EC Healthcare: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02138  2016-03-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.630 0.610 0.630 0.620 0.660 137,000 87,110 0.6358 0.630 0.610 0.630 0.620 0.660 137,000 0.6358 0.00%
2026-02-02 0 0.630 0.620 0.630 0.620 0.720 1,228,000 802,330 0.6534 0.630 0.620 0.630 0.620 0.720 1,228,000 0.6534 -10.00%
2026-01-30 0 0.700 0.630 0.690 0.620 0.700 927,000 594,280 0.6411 0.700 0.630 0.690 0.620 0.700 927,000 0.6411 6.06%
2026-01-29 0 0.660 0.660 0.670 0.610 0.720 5,059,599 3,408,979 0.6738 0.660 0.660 0.670 0.610 0.720 5,059,599 0.6738 8.20%
2026-01-28 0 0.610 0.590 0.610 0.590 0.610 697,000 413,750 0.5936 0.610 0.590 0.610 0.590 0.610 697,000 0.5936 3.39%
2026-01-27 0 0.590 0.570 0.590 0.580 0.590 144,000 83,650 0.5809 0.590 0.570 0.590 0.580 0.590 144,000 0.5809 1.72%
2026-01-26 0 0.580 0.580 0.590 0.580 0.600 302,000 178,770 0.5920 0.580 0.580 0.590 0.580 0.600 302,000 0.5920 -3.33%
2026-01-23 0 0.600 0.590 0.600 0.590 0.600 987,000 587,020 0.5948 0.600 0.590 0.600 0.590 0.600 987,000 0.5948 1.69%
2026-01-22 0 0.590 0.570 0.590 0.560 0.590 214,000 123,470 0.5770 0.590 0.570 0.590 0.560 0.590 214,000 0.5770 1.72%
2026-01-21 0 0.580 0.570 0.580 0.560 0.590 427,000 241,470 0.5655 0.580 0.570 0.580 0.560 0.590 427,000 0.5655 -1.69%
2026-01-20 0 0.590 0.580 0.590 0.580 0.600 572,000 334,870 0.5854 0.590 0.580 0.590 0.580 0.600 572,000 0.5854 1.72%
2026-01-19 0 0.580 0.580 0.590 0.560 0.580 123,000 70,120 0.5701 0.580 0.580 0.590 0.560 0.580 123,000 0.5701 0.00%
2026-01-16 0 0.580 0.580 0.600 0.570 0.600 217,000 126,470 0.5828 0.580 0.580 0.600 0.570 0.600 217,000 0.5828 -1.69%
2026-01-15 0 0.590 0.580 0.600 0.580 0.600 25,000 14,730 0.5892 0.590 0.580 0.600 0.580 0.600 25,000 0.5892 -1.67%
2026-01-14 0 0.600 0.580 0.600 0.580 0.600 76,000 44,890 0.5907 0.600 0.580 0.600 0.580 0.600 76,000 0.5907 1.69%
2026-01-13 0 0.590 0.590 0.600 0.580 0.600 276,436 162,677 0.5885 0.590 0.590 0.600 0.580 0.600 276,436 0.5885 3.51%
2026-01-09 0 0.570 0.560 0.570 0.540 0.570 368,000 204,680 0.5562 0.570 0.560 0.570 0.540 0.570 368,000 0.5562 0.00%
2026-01-08 0 0.570 0.570 0.580 0.570 0.580 61,000 35,180 0.5767 0.570 0.570 0.580 0.570 0.580 61,000 0.5767 -1.72%
2026-01-07 0 0.580 0.570 0.580 0.570 0.590 31,000 17,930 0.5784 0.580 0.570 0.580 0.570 0.590 31,000 0.5784 -1.69%
2026-01-06 0 0.590 0.570 0.590 0.570 0.590 301,000 174,380 0.5793 0.590 0.570 0.590 0.570 0.590 301,000 0.5793 0.00%
2026-01-05 0 0.590 0.570 0.600 0.570 0.600 131,000 75,230 0.5743 0.590 0.570 0.600 0.570 0.600 131,000 0.5743 0.00%
2025-12-31 0 0.590 0.580 0.590 0.580 0.590 22,000 12,940 0.5882 0.590 0.580 0.590 0.580 0.590 22,000 0.5882 1.72%
2025-12-30 0 0.580 0.570 0.590 0.560 0.600 116,509 67,554 0.5798 0.580 0.570 0.590 0.560 0.600 116,509 0.5798 3.57%
2025-12-29 0 0.560 0.560 0.580 0.560 0.590 300,000 173,680 0.5789 0.560 0.560 0.580 0.560 0.590 300,000 0.5789 -3.45%
2025-12-24 0 0.580 0.560 0.580 0.580 0.590 40,000 23,510 0.5878 0.580 0.560 0.580 0.580 0.590 40,000 0.5878 0.00%
2025-12-23 0 0.580 0.570 0.590 0.550 0.590 837,000 475,600 0.5682 0.580 0.570 0.590 0.550 0.590 837,000 0.5682 1.75%
2025-12-22 0 0.570 0.570 0.580 0.560 0.590 128,000 72,620 0.5673 0.570 0.570 0.580 0.560 0.590 128,000 0.5673 1.79%
2025-12-19 0 0.560 0.560 0.570 0.560 0.580 44,000 24,850 0.5648 0.560 0.560 0.570 0.560 0.580 44,000 0.5648 -3.45%
2025-12-18 0 0.580 0.570 0.590 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2025-12-17 0 0.580 0.570 0.580 0.560 0.580 164,000 94,700 0.5774 0.580 0.570 0.580 0.560 0.580 164,000 0.5774 1.75%
2025-12-16 0 0.570 0.570 0.580 0.570 0.590 188,000 108,120 0.5751 0.570 0.570 0.580 0.570 0.590 188,000 0.5751 -1.72%
2025-12-15 0 0.580 0.570 0.580 0.560 0.580 36,000 20,680 0.5744 0.580 0.570 0.580 0.560 0.580 36,000 0.5744 3.57%
2025-12-12 0 0.560 0.560 0.580 0.560 0.580 161,000 91,020 0.5653 0.560 0.560 0.580 0.560 0.580 161,000 0.5653 -3.45%
2025-12-11 0 0.580 0.570 0.580 0.580 0.590 106,000 61,540 0.5806 0.580 0.570 0.580 0.580 0.590 106,000 0.5806 0.00%
2025-12-10 0 0.580 0.570 0.600 0.560 0.580 219,000 122,690 0.5602 0.580 0.570 0.600 0.560 0.580 219,000 0.5602 5.45%
2025-12-09 0 0.550 0.550 0.560 0.550 0.580 193,000 108,880 0.5641 0.550 0.550 0.560 0.550 0.580 193,000 0.5641 -3.51%
2025-12-08 0 0.570 0.570 0.580 0.570 0.580 37,000 21,450 0.5797 0.570 0.570 0.580 0.570 0.580 37,000 0.5797 -1.72%
2025-12-05 0 0.580 0.570 0.590 0.540 0.580 1,357,000 752,630 0.5546 0.580 0.570 0.590 0.540 0.580 1,357,000 0.5546 -1.69%
2025-12-04 0 0.590 0.590 0.600 0.570 0.600 230,000 136,780 0.5947 0.590 0.590 0.600 0.570 0.600 230,000 0.5947 0.00%
2025-12-03 0 0.590 0.580 0.600 0.580 0.600 119,000 69,940 0.5877 0.590 0.580 0.600 0.580 0.600 119,000 0.5877 0.00%
2025-12-02 0 0.590 0.580 0.590 0.590 0.600 129,000 76,400 0.5922 0.590 0.580 0.590 0.590 0.600 129,000 0.5922 -1.67%
2025-12-01 0 0.600 0.590 0.610 0.580 0.610 65,000 38,470 0.5918 0.600 0.590 0.610 0.580 0.610 65,000 0.5918 -1.64%
2025-11-28 0 0.610 0.600 0.610 0.600 0.620 85,000 51,090 0.6011 0.610 0.600 0.610 0.600 0.620 85,000 0.6011 1.67%
2025-11-27 0 0.600 0.600 0.610 0.600 0.610 521,000 314,080 0.6028 0.600 0.600 0.610 0.600 0.610 521,000 0.6028 1.69%
2025-11-26 0 0.590 0.580 0.600 0.570 0.600 182,000 105,990 0.5824 0.590 0.580 0.600 0.570 0.600 182,000 0.5824 1.72%
2025-11-25 0 0.580 0.560 0.590 0.560 0.600 1,198,000 690,000 0.5760 0.580 0.560 0.590 0.560 0.600 1,198,000 0.5760 -3.33%
2025-11-24 0 0.600 0.600 0.610 0.600 0.620 104,000 62,840 0.6042 0.600 0.600 0.610 0.600 0.620 104,000 0.6042 0.00%
2025-11-21 0 0.600 0.600 0.620 0.600 0.620 302,000 181,960 0.6025 0.600 0.600 0.620 0.600 0.620 302,000 0.6025 -3.23%
2025-11-20 0 0.620 0.600 0.620 0.610 0.620 120,000 73,350 0.6113 0.620 0.600 0.620 0.610 0.620 120,000 0.6113 1.64%
2025-11-19 0 0.610 0.610 0.620 0.600 0.620 65,000 40,020 0.6157 0.610 0.610 0.620 0.600 0.620 65,000 0.6157 0.00%
2025-11-18 0 0.610 0.610 0.620 0.600 0.640 471,000 289,170 0.6139 0.610 0.610 0.620 0.600 0.640 471,000 0.6139 -3.17%
2025-11-17 0 0.630 0.630 0.640 0.620 0.650 283,000 178,510 0.6308 0.630 0.630 0.640 0.620 0.650 283,000 0.6308 -3.08%
2025-11-14 0 0.650 0.640 0.650 0.640 0.670 284,000 188,370 0.6633 0.650 0.640 0.650 0.640 0.670 284,000 0.6633 0.00%
2025-11-13 0 0.650 0.650 0.670 0.650 0.670 91,000 59,270 0.6513 0.650 0.650 0.670 0.650 0.670 91,000 0.6513 0.00%
2025-11-12 0 0.650 0.650 0.660 0.640 0.670 380,000 251,430 0.6617 0.650 0.650 0.660 0.640 0.670 380,000 0.6617 0.00%
2025-11-11 0 0.650 0.640 0.660 0.640 0.650 117,000 76,010 0.6497 0.650 0.640 0.660 0.640 0.650 117,000 0.6497 0.00%
2025-11-10 0 0.650 0.630 0.650 0.620 0.650 180,000 112,690 0.6261 0.650 0.630 0.650 0.620 0.650 180,000 0.6261 1.56%
2025-11-07 0 0.640 0.620 0.640 0.620 0.640 144,000 90,500 0.6285 0.640 0.620 0.640 0.620 0.640 144,000 0.6285 0.00%
2025-11-06 0 0.640 0.630 0.640 0.610 0.650 329,000 207,990 0.6322 0.640 0.630 0.640 0.610 0.650 329,000 0.6322 -1.54%
2025-11-05 0 0.650 0.630 0.680 0.630 0.680 279,000 181,240 0.6496 0.650 0.630 0.680 0.630 0.680 279,000 0.6496 1.56%
2025-11-04 0 0.640 0.640 0.650 0.640 0.650 24,000 15,570 0.6488 0.640 0.640 0.650 0.640 0.650 24,000 0.6488 -1.54%
2025-11-03 0 0.650 0.650 0.690 0.610 0.690 521,000 331,950 0.6371 0.650 0.650 0.690 0.610 0.690 521,000 0.6371 0.00%
2025-10-31 0 0.650 0.640 0.660 0.640 0.670 59,000 38,500 0.6525 0.650 0.640 0.660 0.640 0.670 59,000 0.6525 -1.52%
2025-10-30 0 0.660 0.660 0.670 0.640 0.710 290,000 191,150 0.6591 0.660 0.660 0.670 0.640 0.710 290,000 0.6591 0.00%
2025-10-28 0 0.660 0.640 0.660 0.650 0.670 177,000 115,400 0.6520 0.660 0.640 0.660 0.650 0.670 177,000 0.6520 1.54%
2025-10-27 0 0.650 0.650 0.660 0.640 0.660 304,000 197,090 0.6483 0.650 0.650 0.660 0.640 0.660 304,000 0.6483 1.56%
2025-10-24 0 0.640 0.630 0.640 0.630 0.640 90,000 56,950 0.6328 0.640 0.630 0.640 0.630 0.640 90,000 0.6328 1.59%
2025-10-23 0 0.630 0.630 0.640 0.610 0.640 440,000 273,950 0.6226 0.630 0.630 0.640 0.610 0.640 440,000 0.6226 -3.08%
2025-10-22 0 0.650 0.640 0.660 0.640 0.660 32,000 20,800 0.6500 0.650 0.640 0.660 0.640 0.660 32,000 0.6500 -2.99%
2025-10-21 0 0.670 0.660 0.670 0.640 0.710 226,000 150,970 0.6680 0.670 0.660 0.670 0.640 0.710 226,000 0.6680 4.69%
2025-10-20 0 0.640 0.620 0.640 0.600 0.650 972,000 615,130 0.6328 0.640 0.620 0.640 0.600 0.650 972,000 0.6328 1.59%
2025-10-17 0 0.630 0.630 0.640 0.630 0.670 563,000 364,630 0.6477 0.630 0.630 0.640 0.630 0.670 563,000 0.6477 -7.35%
2025-10-16 0 0.680 0.670 0.680 0.650 0.690 324,000 216,180 0.6672 0.680 0.670 0.680 0.650 0.690 324,000 0.6672 1.49%
2025-10-15 0 0.670 0.670 0.680 0.650 0.680 1,891,000 1,254,010 0.6631 0.670 0.670 0.680 0.650 0.680 1,891,000 0.6631 -1.47%
2025-10-14 0 0.680 0.680 0.690 0.670 0.710 1,150,068 788,034 0.6852 0.680 0.680 0.690 0.670 0.710 1,150,068 0.6852 -2.86%
2025-10-13 0 0.700 0.700 0.710 0.690 0.710 469,000 327,960 0.6993 0.700 0.700 0.710 0.690 0.710 469,000 0.6993 -4.11%
2025-10-10 0 0.730 0.700 0.730 0.700 0.730 491,000 348,000 0.7088 0.730 0.700 0.730 0.700 0.730 491,000 0.7088 1.39%
2025-10-09 0 0.720 0.710 0.720 0.700 0.720 566,000 400,160 0.7070 0.720 0.710 0.720 0.700 0.720 566,000 0.7070 1.41%
2025-10-08 0 0.710 0.710 0.720 0.700 0.730 546,000 388,360 0.7113 0.710 0.710 0.720 0.700 0.730 546,000 0.7113 -4.05%
2025-10-06 0 0.740 0.720 0.740 0.720 0.740 733,000 533,424 0.7277 0.740 0.720 0.740 0.720 0.740 733,000 0.7277 2.78%
2025-10-03 0 0.720 0.720 0.740 0.720 0.740 173,000 126,090 0.7288 0.720 0.720 0.740 0.720 0.740 173,000 0.7288 -2.70%
2025-10-02 0 0.740 0.730 0.740 0.710 0.740 680,000 491,920 0.7234 0.740 0.730 0.740 0.710 0.740 680,000 0.7234 1.37%
2025-09-30 0 0.730 0.710 0.730 0.710 0.740 319,000 229,410 0.7192 0.730 0.710 0.730 0.710 0.740 319,000 0.7192 1.39%
2025-09-29 0 0.720 0.720 0.730 0.710 0.740 281,000 204,660 0.7283 0.720 0.720 0.730 0.710 0.740 281,000 0.7283 -2.70%
2025-09-26 0 0.740 0.720 0.740 0.710 0.740 792,200 570,878 0.7206 0.740 0.720 0.740 0.710 0.740 792,200 0.7206 -1.33%
2025-09-25 0 0.750 0.740 0.750 0.740 0.780 1,022,000 770,460 0.7539 0.750 0.740 0.750 0.740 0.780 1,022,000 0.7539 -2.60%
2025-09-24 0 0.770 0.770 0.780 0.760 0.780 665,000 509,680 0.7664 0.770 0.770 0.780 0.760 0.780 665,000 0.7664 -1.28%
2025-09-23 0 0.780 0.770 0.780 0.760 0.780 224,000 172,720 0.7711 0.780 0.770 0.780 0.760 0.780 224,000 0.7711 0.00%
2025-09-22 0 0.780 0.780 0.790 0.770 0.790 520,000 403,500 0.7760 0.780 0.780 0.790 0.770 0.790 520,000 0.7760 -2.50%
2025-09-19 0 0.800 0.780 0.800 0.780 0.800 127,000 99,480 0.7833 0.800 0.780 0.800 0.780 0.800 127,000 0.7833 0.00%
2025-09-18 0 0.800 0.790 0.800 0.760 0.820 1,065,993 843,954 0.7917 0.800 0.790 0.800 0.760 0.820 1,065,993 0.7917 2.56%
2025-09-17 0 0.780 0.760 0.780 0.760 0.790 659,000 506,520 0.7686 0.780 0.760 0.780 0.760 0.790 659,000 0.7686 0.00%
2025-09-16 0 0.780 0.760 0.780 0.750 0.780 792,000 600,920 0.7587 0.780 0.760 0.780 0.750 0.780 792,000 0.7587 1.30%
2025-09-15 0 0.770 0.770 0.780 0.770 0.790 1,539,000 1,198,600 0.7788 0.770 0.770 0.780 0.770 0.790 1,539,000 0.7788 -4.94%
2025-09-12 0 0.810 0.790 0.810 0.790 0.820 576,000 461,950 0.8020 0.810 0.790 0.810 0.790 0.820 576,000 0.8020 -1.22%
2025-09-11 0 0.820 0.800 0.820 0.780 0.840 608,000 486,460 0.8001 0.820 0.800 0.820 0.780 0.840 608,000 0.8001 0.00%
2025-09-10 0 0.820 0.800 0.820 0.800 0.840 541,251 438,485 0.8101 0.820 0.800 0.820 0.800 0.840 541,251 0.8101 0.00%
2025-09-09 0 0.820 0.810 0.820 0.800 0.830 476,000 386,695 0.8124 0.820 0.810 0.820 0.800 0.830 476,000 0.8124 -1.20%
2025-09-08 0 0.830 0.820 0.830 0.780 0.830 1,100,000 875,280 0.7957 0.830 0.820 0.830 0.780 0.830 1,100,000 0.7957 2.47%
2025-09-05 0 0.810 0.810 0.830 0.800 0.860 817,000 669,730 0.8197 0.810 0.810 0.830 0.800 0.860 817,000 0.8197 -1.22%
2025-09-04 0 0.820 0.820 0.830 0.800 0.850 428,000 353,380 0.8257 0.820 0.820 0.830 0.800 0.850 428,000 0.8257 -1.20%
2025-09-03 0 0.830 0.820 0.840 0.820 0.860 402,000 333,290 0.8291 0.830 0.820 0.840 0.820 0.860 402,000 0.8291 -1.19%
2025-09-02 0 0.840 0.840 0.860 0.830 0.870 1,058,000 900,540 0.8512 0.840 0.840 0.860 0.830 0.870 1,058,000 0.8512 -4.55%
2025-09-01 0 0.880 0.870 0.880 0.820 0.890 2,492,000 2,125,030 0.8527 0.880 0.870 0.880 0.820 0.890 2,492,000 0.8527 8.64%
2025-08-29 0 0.810 0.800 0.810 0.790 0.830 995,000 804,490 0.8085 0.810 0.800 0.810 0.790 0.830 995,000 0.8085 1.25%
2025-08-28 0 0.800 0.790 0.800 0.780 0.880 1,810,000 1,442,310 0.7969 0.800 0.790 0.800 0.780 0.880 1,810,000 0.7969 -3.61%
2025-08-27 0 0.830 0.800 0.830 0.800 0.890 2,267,000 1,868,640 0.8243 0.830 0.800 0.830 0.800 0.890 2,267,000 0.8243 -3.49%
2025-08-26 0 0.860 0.840 0.860 0.840 0.910 2,032,749 1,769,611 0.8706 0.860 0.840 0.860 0.840 0.910 2,032,749 0.8706 -4.44%
2025-08-25 0 0.900 0.900 0.910 0.900 0.960 1,340,000 1,233,420 0.9205 0.900 0.900 0.910 0.900 0.960 1,340,000 0.9205 -3.23%
2025-08-22 0 0.930 0.930 0.940 0.880 0.940 1,532,000 1,412,480 0.9220 0.930 0.930 0.940 0.880 0.940 1,532,000 0.9220 4.49%
2025-08-21 0 0.890 0.890 0.900 0.860 1.000 6,952,344 6,242,176 0.8979 0.890 0.890 0.900 0.860 1.000 6,952,344 0.8979 -9.18%
2025-08-20 0 0.980 0.980 0.990 0.930 1.200 10,975,000 11,015,220 1.0037 0.980 0.980 0.990 0.930 1.200 10,975,000 1.0037 -14.04%
2025-08-19 0 1.140 1.140 1.150 1.000 1.180 14,384,000 16,034,290 1.1147 1.140 1.140 1.150 1.000 1.180 14,384,000 1.1147 15.15%
2025-08-18 0 0.990 0.980 0.990 0.760 1.030 18,297,194 16,856,936 0.9213 0.990 0.980 0.990 0.760 1.030 18,297,194 0.9213 32.00%
2025-08-15 0 0.750 0.750 0.770 0.670 0.770 3,064,000 2,191,490 0.7152 0.750 0.750 0.770 0.670 0.770 3,064,000 0.7152 10.29%
2025-08-14 0 0.680 0.680 0.690 0.660 0.690 610,000 412,510 0.6762 0.680 0.680 0.690 0.660 0.690 610,000 0.6762 1.49%
2025-08-13 0 0.670 0.660 0.670 0.660 0.690 734,000 492,800 0.6714 0.670 0.660 0.670 0.660 0.690 734,000 0.6714 0.00%
2025-08-12 0 0.670 0.660 0.670 0.650 0.670 317,000 206,570 0.6516 0.670 0.660 0.670 0.650 0.670 317,000 0.6516 3.08%
2025-08-11 0 0.650 0.640 0.650 0.640 0.670 486,000 314,550 0.6472 0.650 0.640 0.650 0.640 0.670 486,000 0.6472 -1.52%
2025-08-08 0 0.660 0.650 0.660 0.650 0.680 562,000 373,810 0.6651 0.660 0.650 0.660 0.650 0.680 562,000 0.6651 0.00%
2025-08-07 0 0.660 0.660 0.670 0.660 0.680 364,034 245,111 0.6733 0.660 0.660 0.670 0.660 0.680 364,034 0.6733 -2.94%
2025-08-06 0 0.680 0.670 0.680 0.670 0.690 368,000 249,150 0.6770 0.680 0.670 0.680 0.670 0.690 368,000 0.6770 1.49%
2025-08-05 0 0.670 0.670 0.680 0.660 0.680 626,000 419,240 0.6697 0.670 0.670 0.680 0.660 0.680 626,000 0.6697 1.52%
2025-08-04 0 0.660 0.660 0.670 0.650 0.660 243,000 159,050 0.6545 0.660 0.660 0.670 0.650 0.660 243,000 0.6545 1.54%
2025-08-01 0 0.650 0.650 0.670 0.650 0.680 475,000 314,720 0.6626 0.650 0.650 0.670 0.650 0.680 475,000 0.6626 -1.52%
2025-07-31 0 0.660 0.650 0.660 0.650 0.670 683,000 446,660 0.6540 0.660 0.650 0.660 0.650 0.670 683,000 0.6540 -1.49%
2025-07-30 0 0.670 0.640 0.670 0.640 0.670 825,000 542,710 0.6578 0.670 0.640 0.670 0.640 0.670 825,000 0.6578 3.08%
2025-07-29 0 0.650 0.640 0.650 0.640 0.660 351,000 228,660 0.6515 0.650 0.640 0.650 0.640 0.660 351,000 0.6515 0.00%
2025-07-28 0 0.650 0.640 0.650 0.630 0.670 923,000 599,420 0.6494 0.650 0.640 0.650 0.630 0.670 923,000 0.6494 3.17%
2025-07-25 0 0.630 0.630 0.640 0.620 0.640 300,000 189,890 0.6330 0.630 0.630 0.640 0.620 0.640 300,000 0.6330 0.00%
2025-07-24 0 0.630 0.620 0.630 0.620 0.640 858,000 536,670 0.6255 0.630 0.620 0.630 0.620 0.640 858,000 0.6255 0.00%
2025-07-23 0 0.630 0.630 0.640 0.630 0.660 1,162,000 747,070 0.6429 0.630 0.630 0.640 0.630 0.660 1,162,000 0.6429 -1.56%
2025-07-22 0 0.640 0.630 0.640 0.600 0.640 1,345,000 841,170 0.6254 0.640 0.630 0.640 0.600 0.640 1,345,000 0.6254 6.67%
2025-07-21 0 0.600 0.590 0.610 0.600 0.620 528,000 319,710 0.6055 0.600 0.590 0.610 0.600 0.620 528,000 0.6055 -1.64%
2025-07-18 0 0.610 0.600 0.610 0.590 0.620 409,956 246,868 0.6022 0.610 0.600 0.610 0.590 0.620 409,956 0.6022 0.00%
2025-07-17 0 0.610 0.590 0.610 0.570 0.610 611,000 359,000 0.5876 0.610 0.590 0.610 0.570 0.610 611,000 0.5876 7.02%
2025-07-16 0 0.570 0.570 0.580 0.570 0.580 145,000 83,320 0.5746 0.570 0.570 0.580 0.570 0.580 145,000 0.5746 0.00%
2025-07-15 0 0.570 0.570 0.580 0.560 0.580 270,000 152,920 0.5664 0.570 0.570 0.580 0.560 0.580 270,000 0.5664 0.00%
2025-07-14 0 0.570 0.570 0.580 0.570 0.600 620,000 358,550 0.5783 0.570 0.570 0.580 0.570 0.600 620,000 0.5783 0.00%
2025-07-11 0 0.570 0.570 0.590 0.540 0.590 1,404,000 804,730 0.5732 0.570 0.570 0.590 0.540 0.590 1,404,000 0.5732 0.00%
2025-07-10 0 0.570 0.570 0.580 0.550 0.590 202,000 117,500 0.5817 0.570 0.570 0.580 0.550 0.590 202,000 0.5817 -1.72%
2025-07-09 0 0.580 0.580 0.590 0.570 0.600 1,066,000 624,460 0.5858 0.580 0.580 0.590 0.570 0.600 1,066,000 0.5858 5.45%
2025-07-08 0 0.550 0.550 0.560 0.540 0.560 1,221,000 670,650 0.5493 0.550 0.550 0.560 0.540 0.560 1,221,000 0.5493 3.77%
2025-07-07 0 0.530 0.530 0.540 0.530 0.550 1,299,000 699,110 0.5382 0.530 0.530 0.540 0.530 0.550 1,299,000 0.5382 -7.02%
2025-07-04 0 0.570 0.550 0.570 0.550 0.570 1,057,000 593,220 0.5612 0.570 0.550 0.570 0.550 0.570 1,057,000 0.5612 0.00%
2025-07-03 0 0.570 0.560 0.570 0.560 0.570 235,000 133,750 0.5691 0.570 0.560 0.570 0.560 0.570 235,000 0.5691 0.00%
2025-07-02 0 0.570 0.570 0.580 0.570 0.590 591,000 342,740 0.5799 0.570 0.570 0.580 0.570 0.590 591,000 0.5799 -3.39%
2025-06-30 0 0.590 0.580 0.590 0.570 0.590 770,000 445,520 0.5786 0.590 0.580 0.590 0.570 0.590 770,000 0.5786 0.00%
2025-06-27 0 0.590 0.580 0.590 0.580 0.600 268,000 158,110 0.5900 0.590 0.580 0.590 0.580 0.600 268,000 0.5900 -1.67%
2025-06-26 0 0.600 0.600 0.620 0.590 0.630 362,000 218,310 0.6031 0.600 0.600 0.620 0.590 0.630 362,000 0.6031 -1.64%
2025-06-25 0 0.610 0.590 0.630 0.600 0.630 315,000 191,940 0.6093 0.610 0.590 0.630 0.600 0.630 315,000 0.6093 -1.61%
2025-06-24 0 0.620 0.620 0.630 0.590 0.640 1,294,000 811,650 0.6272 0.620 0.620 0.630 0.590 0.640 1,294,000 0.6272 5.08%
2025-06-23 0 0.590 0.570 0.590 0.560 0.590 63,000 35,830 0.5687 0.590 0.570 0.590 0.560 0.590 63,000 0.5687 5.36%
2025-06-20 0 0.560 0.550 0.580 0.550 0.590 336,000 190,010 0.5655 0.560 0.550 0.580 0.550 0.590 336,000 0.5655 0.00%
2025-06-19 0 0.560 0.560 0.580 0.550 0.600 1,149,000 654,260 0.5694 0.560 0.560 0.580 0.550 0.600 1,149,000 0.5694 -3.45%
2025-06-18 0 0.580 0.580 0.600 0.500 0.610 1,966,000 1,106,160 0.5626 0.580 0.580 0.600 0.500 0.610 1,966,000 0.5626 -3.33%
2025-06-17 0 0.600 0.590 0.610 0.590 0.610 759,000 457,080 0.6022 0.600 0.590 0.610 0.590 0.610 759,000 0.6022 1.69%
2025-06-16 0 0.590 0.580 0.590 0.570 0.660 1,778,000 1,060,590 0.5965 0.590 0.580 0.590 0.570 0.660 1,778,000 0.5965 -6.35%
2025-06-13 0 0.630 0.630 0.650 0.630 0.670 380,000 244,560 0.6436 0.630 0.630 0.650 0.630 0.670 380,000 0.6436 -3.08%
2025-06-12 0 0.650 0.650 0.660 0.640 0.670 666,000 437,330 0.6567 0.650 0.650 0.660 0.640 0.670 666,000 0.6567 3.17%
2025-06-11 0 0.630 0.630 0.640 0.630 0.640 154,000 97,480 0.6330 0.630 0.630 0.640 0.630 0.640 154,000 0.6330 0.00%
2025-06-10 0 0.630 0.630 0.650 0.620 0.640 310,000 195,510 0.6307 0.630 0.630 0.650 0.620 0.640 310,000 0.6307 1.61%
2025-06-09 0 0.620 0.610 0.620 0.600 0.630 460,000 284,743 0.6190 0.620 0.610 0.620 0.600 0.630 460,000 0.6190 1.64%
2025-06-06 0 0.610 0.600 0.610 0.590 0.620 494,000 300,170 0.6076 0.610 0.600 0.610 0.590 0.620 494,000 0.6076 1.67%
2025-06-05 0 0.600 0.600 0.620 0.590 0.610 868,000 522,170 0.6016 0.600 0.600 0.620 0.590 0.610 868,000 0.6016 0.00%
2025-06-04 0 0.600 0.590 0.600 0.590 0.600 202,000 120,950 0.5988 0.600 0.590 0.600 0.590 0.600 202,000 0.5988 1.69%
2025-06-03 0 0.590 0.590 0.600 0.590 0.610 448,000 267,100 0.5962 0.590 0.590 0.600 0.590 0.610 448,000 0.5962 -3.28%
2025-06-02 0 0.610 0.600 0.610 0.600 0.610 38,000 22,980 0.6047 0.610 0.600 0.610 0.600 0.610 38,000 0.6047 0.00%
2025-05-30 0 0.610 0.610 0.620 0.600 0.620 344,000 208,530 0.6062 0.610 0.610 0.620 0.600 0.620 344,000 0.6062 0.00%
2025-05-29 0 0.610 0.610 0.620 0.600 0.620 29,000 17,680 0.6097 0.610 0.610 0.620 0.600 0.620 29,000 0.6097 1.67%
2025-05-28 0 0.600 0.600 0.610 0.600 0.620 249,000 151,400 0.6080 0.600 0.600 0.610 0.600 0.620 249,000 0.6080 0.00%
2025-05-27 0 0.600 0.600 0.610 0.600 0.610 126,000 76,649 0.6083 0.600 0.600 0.610 0.600 0.610 126,000 0.6083 -1.64%
2025-05-26 0 0.610 0.600 0.610 0.600 0.620 150,000 91,300 0.6087 0.610 0.600 0.610 0.600 0.620 150,000 0.6087 0.00%
2025-05-23 0 0.610 0.600 0.610 0.600 0.620 130,000 78,995 0.6077 0.610 0.600 0.610 0.600 0.620 130,000 0.6077 1.67%
2025-05-22 0 0.600 0.600 0.610 0.590 0.630 694,000 421,330 0.6071 0.600 0.600 0.610 0.590 0.630 694,000 0.6071 -3.23%
2025-05-21 0 0.620 0.620 0.630 0.610 0.630 583,000 361,690 0.6204 0.620 0.620 0.630 0.610 0.630 583,000 0.6204 -1.59%
2025-05-20 0 0.630 0.630 0.640 0.610 0.640 671,000 421,470 0.6281 0.630 0.630 0.640 0.610 0.640 671,000 0.6281 0.00%
2025-05-19 0 0.630 0.630 0.640 0.630 0.660 694,000 442,540 0.6377 0.630 0.630 0.640 0.630 0.660 694,000 0.6377 -1.56%
2025-05-16 0 0.640 0.640 0.670 0.620 0.660 180,000 114,880 0.6382 0.640 0.640 0.670 0.620 0.660 180,000 0.6382 1.59%
2025-05-15 0 0.630 0.630 0.640 0.620 0.640 704,000 445,880 0.6334 0.630 0.630 0.640 0.620 0.640 704,000 0.6334 1.61%
2025-05-14 0 0.620 0.620 0.640 0.620 0.650 246,000 155,740 0.6331 0.620 0.620 0.640 0.620 0.650 246,000 0.6331 -4.62%
2025-05-13 0 0.650 0.640 0.650 0.640 0.650 94,000 60,490 0.6435 0.650 0.640 0.650 0.640 0.650 94,000 0.6435 1.56%
2025-05-12 0 0.640 0.640 0.650 0.640 0.670 198,000 126,870 0.6408 0.640 0.640 0.650 0.640 0.670 198,000 0.6408 0.00%
2025-05-09 0 0.640 0.630 0.650 0.630 0.660 200,000 128,170 0.6409 0.640 0.630 0.650 0.630 0.660 200,000 0.6409 0.00%
2025-05-08 0 0.640 0.640 0.650 0.640 0.650 109,000 70,200 0.6440 0.640 0.640 0.650 0.640 0.650 109,000 0.6440 0.00%
2025-05-07 0 0.640 0.640 0.660 0.640 0.660 588,000 382,780 0.6510 0.640 0.640 0.660 0.640 0.660 588,000 0.6510 -3.03%
2025-05-06 0 0.660 0.640 0.660 0.630 0.660 682,000 440,970 0.6466 0.660 0.640 0.660 0.630 0.660 682,000 0.6466 3.13%
2025-05-02 0 0.640 0.630 0.640 0.640 0.640 275,000 176,000 0.6400 0.640 0.630 0.640 0.640 0.640 275,000 0.6400 0.00%
2025-04-30 0 0.640 0.630 0.640 0.620 0.640 265,000 167,010 0.6302 0.640 0.630 0.640 0.620 0.640 265,000 0.6302 0.00%
2025-04-29 0 0.640 0.620 0.640 0.620 0.640 92,000 57,940 0.6298 0.640 0.620 0.640 0.620 0.640 92,000 0.6298 0.00%
2025-04-28 0 0.640 0.630 0.640 0.630 0.660 126,000 80,530 0.6391 0.640 0.630 0.640 0.630 0.660 126,000 0.6391 0.00%
2025-04-25 0 0.640 0.620 0.640 0.620 0.650 714,000 449,740 0.6299 0.640 0.620 0.640 0.620 0.650 714,000 0.6299 0.00%
2025-04-24 0 0.640 0.620 0.640 0.620 0.640 110,000 68,780 0.6253 0.640 0.620 0.640 0.620 0.640 110,000 0.6253 1.59%
2025-04-23 0 0.630 0.620 0.630 0.620 0.640 232,000 145,170 0.6257 0.630 0.620 0.630 0.620 0.640 232,000 0.6257 1.61%
2025-04-22 0 0.620 0.600 0.620 0.610 0.630 329,000 201,260 0.6117 0.620 0.600 0.620 0.610 0.630 329,000 0.6117 -1.59%
2025-04-17 0 0.630 0.610 0.630 0.610 0.630 8,000 5,000 0.6250 0.630 0.610 0.630 0.610 0.630 8,000 0.6250 0.00%
2025-04-16 0 0.630 0.610 0.630 0.610 0.630 177,000 109,110 0.6164 0.630 0.610 0.630 0.610 0.630 177,000 0.6164 -1.56%
2025-04-15 0 0.640 0.620 0.640 0.620 0.650 198,000 124,510 0.6288 0.640 0.620 0.640 0.620 0.650 198,000 0.6288 1.59%
2025-04-14 0 0.630 0.620 0.650 0.610 0.640 635,000 399,080 0.6285 0.630 0.620 0.650 0.610 0.640 635,000 0.6285 5.00%
2025-04-11 0 0.600 0.600 0.610 0.600 0.630 446,000 268,781 0.6026 0.600 0.600 0.610 0.600 0.630 446,000 0.6026 0.00%
2025-04-10 0 0.600 0.590 0.610 0.590 0.620 417,000 253,320 0.6075 0.600 0.590 0.610 0.590 0.620 417,000 0.6075 3.45%
2025-04-09 0 0.580 0.580 0.600 0.560 0.600 895,000 524,280 0.5858 0.580 0.580 0.600 0.560 0.600 895,000 0.5858 -3.33%
2025-04-08 0 0.600 0.600 0.610 0.580 0.620 720,000 438,540 0.6091 0.600 0.600 0.610 0.580 0.620 720,000 0.6091 3.45%
2025-04-07 0 0.580 0.580 0.600 0.580 0.680 2,246,000 1,394,750 0.6210 0.580 0.580 0.600 0.580 0.680 2,246,000 0.6210 -14.71%
2025-04-03 0 0.680 0.680 0.690 0.680 0.700 253,000 172,980 0.6837 0.680 0.680 0.690 0.680 0.700 253,000 0.6837 0.00%
2025-04-02 0 0.680 0.680 0.710 0.680 0.710 104,000 71,400 0.6865 0.680 0.680 0.710 0.680 0.710 104,000 0.6865 -4.23%
2025-04-01 0 0.710 0.700 0.710 0.680 0.710 240,000 167,950 0.6998 0.710 0.700 0.710 0.680 0.710 240,000 0.6998 2.90%
2025-03-31 0 0.690 0.690 0.700 0.690 0.700 189,000 130,440 0.6902 0.690 0.690 0.700 0.690 0.700 189,000 0.6902 0.00%
2025-03-28 0 0.690 0.690 0.710 0.690 0.710 266,000 185,598 0.6977 0.690 0.690 0.710 0.690 0.710 266,000 0.6977 -1.43%
2025-03-27 0 0.700 0.690 0.700 0.690 0.710 295,000 206,550 0.7002 0.700 0.690 0.700 0.690 0.710 295,000 0.7002 0.00%
2025-03-26 0 0.700 0.700 0.710 0.700 0.710 214,000 150,640 0.7039 0.700 0.700 0.710 0.700 0.710 214,000 0.7039 -1.41%
2025-03-25 0 0.710 0.700 0.710 0.700 0.710 89,000 62,600 0.7034 0.710 0.700 0.710 0.700 0.710 89,000 0.7034 1.43%
2025-03-24 0 0.700 0.700 0.720 0.700 0.710 222,000 156,200 0.7036 0.700 0.700 0.720 0.700 0.710 222,000 0.7036 -1.41%
2025-03-21 0 0.710 0.710 0.720 0.710 0.720 358,000 256,450 0.7163 0.710 0.710 0.720 0.710 0.720 358,000 0.7163 -2.74%
2025-03-20 0 0.730 0.730 0.740 0.730 0.760 845,000 629,639 0.7451 0.730 0.730 0.740 0.730 0.760 845,000 0.7451 -5.19%
2025-03-19 0 0.770 0.760 0.770 0.730 0.770 568,000 429,890 0.7568 0.770 0.760 0.770 0.730 0.770 568,000 0.7568 2.67%
2025-03-18 0 0.750 0.740 0.750 0.730 0.750 501,000 373,790 0.7461 0.750 0.740 0.750 0.730 0.750 501,000 0.7461 1.35%
2025-03-17 0 0.740 0.720 0.740 0.720 0.740 633,000 462,829 0.7312 0.740 0.720 0.740 0.720 0.740 633,000 0.7312 2.78%
2025-03-14 0 0.720 0.710 0.720 0.710 0.730 838,000 602,780 0.7193 0.720 0.710 0.720 0.710 0.730 838,000 0.7193 1.41%
2025-03-13 0 0.710 0.700 0.710 0.700 0.740 473,000 335,740 0.7098 0.710 0.700 0.710 0.700 0.740 473,000 0.7098 0.00%
2025-03-12 0 0.710 0.700 0.710 0.700 0.720 466,000 330,560 0.7094 0.710 0.700 0.710 0.700 0.720 466,000 0.7094 -1.39%
2025-03-11 0 0.720 0.710 0.720 0.690 0.720 1,364,000 950,760 0.6970 0.720 0.710 0.720 0.690 0.720 1,364,000 0.6970 4.35%
2025-03-10 0 0.690 0.690 0.700 0.680 0.700 1,053,000 731,740 0.6949 0.690 0.690 0.700 0.680 0.700 1,053,000 0.6949 -1.43%
2025-03-07 0 0.700 0.690 0.700 0.700 0.720 757,000 534,920 0.7066 0.700 0.690 0.700 0.700 0.720 757,000 0.7066 -2.78%
2025-03-06 0 0.720 0.710 0.720 0.690 0.730 1,190,219 850,280 0.7144 0.720 0.710 0.720 0.690 0.730 1,190,219 0.7144 2.86%
2025-03-05 0 0.700 0.700 0.710 0.690 0.720 450,000 315,480 0.7011 0.700 0.700 0.710 0.690 0.720 450,000 0.7011 -1.41%
2025-03-04 0 0.710 0.700 0.710 0.680 0.710 1,215,000 842,870 0.6937 0.710 0.700 0.710 0.680 0.710 1,215,000 0.6937 0.00%
2025-03-03 0 0.710 0.700 0.710 0.690 0.740 1,152,000 820,480 0.7122 0.710 0.700 0.710 0.690 0.740 1,152,000 0.7122 1.43%
2025-02-28 0 0.700 0.690 0.700 0.690 0.730 1,284,000 910,029 0.7087 0.700 0.690 0.700 0.690 0.730 1,284,000 0.7087 -4.11%
2025-02-27 0 0.730 0.720 0.730 0.710 0.730 842,000 606,300 0.7201 0.730 0.720 0.730 0.710 0.730 842,000 0.7201 -1.35%
2025-02-26 0 0.740 0.740 0.760 0.710 0.780 1,393,000 1,025,150 0.7359 0.740 0.740 0.760 0.710 0.780 1,393,000 0.7359 4.23%
2025-02-25 0 0.710 0.690 0.710 0.690 0.720 967,000 680,240 0.7035 0.710 0.690 0.710 0.690 0.720 967,000 0.7035 -4.05%
2025-02-24 0 0.740 0.720 0.740 0.720 0.760 998,000 724,960 0.7264 0.740 0.720 0.740 0.720 0.760 998,000 0.7264 0.00%
2025-02-21 0 0.740 0.740 0.750 0.720 0.770 992,000 740,630 0.7466 0.740 0.740 0.750 0.720 0.770 992,000 0.7466 -3.90%
2025-02-20 0 0.770 0.760 0.770 0.690 0.800 3,905,000 2,948,430 0.7550 0.770 0.760 0.770 0.690 0.800 3,905,000 0.7550 10.00%
2025-02-19 0 0.700 0.700 0.710 0.680 0.720 1,284,000 891,230 0.6941 0.700 0.700 0.710 0.680 0.720 1,284,000 0.6941 -4.11%
2025-02-18 0 0.730 0.720 0.730 0.690 0.730 2,190,000 1,560,660 0.7126 0.730 0.720 0.730 0.690 0.730 2,190,000 0.7126 7.35%
2025-02-17 0 0.680 0.680 0.700 0.670 0.720 803,000 552,780 0.6884 0.680 0.680 0.700 0.670 0.720 803,000 0.6884 0.00%
2025-02-14 0 0.680 0.680 0.700 0.650 0.700 1,787,000 1,207,000 0.6754 0.680 0.680 0.700 0.650 0.700 1,787,000 0.6754 4.62%
2025-02-13 0 0.650 0.650 0.660 0.650 0.700 1,088,000 737,890 0.6782 0.650 0.650 0.660 0.650 0.700 1,088,000 0.6782 -5.80%
2025-02-12 0 0.690 0.690 0.700 0.680 0.720 1,825,000 1,271,800 0.6969 0.690 0.690 0.700 0.680 0.720 1,825,000 0.6969 -4.17%
2025-02-11 0 0.720 0.710 0.720 0.700 0.740 2,012,000 1,451,400 0.7214 0.720 0.710 0.720 0.700 0.740 2,012,000 0.7214 -2.70%
2025-02-10 0 0.740 0.730 0.740 0.620 0.740 3,069,000 2,130,110 0.6941 0.740 0.730 0.740 0.620 0.740 3,069,000 0.6941 19.35%
2025-02-07 0 0.620 0.620 0.640 0.620 0.660 1,207,000 770,060 0.6380 0.620 0.620 0.640 0.620 0.660 1,207,000 0.6380 -1.59%
2025-02-06 0 0.630 0.610 0.630 0.590 0.630 1,374,000 834,910 0.6076 0.630 0.610 0.630 0.590 0.630 1,374,000 0.6076 5.00%
2025-02-05 0 0.600 0.590 0.600 0.600 0.630 1,096,000 666,069 0.6077 0.600 0.590 0.600 0.600 0.630 1,096,000 0.6077 -1.64%
2025-02-04 0 0.610 0.610 0.630 0.600 0.640 1,800,000 1,116,950 0.6205 0.610 0.610 0.630 0.600 0.640 1,800,000 0.6205 1.67%
2025-02-03 0 0.600 0.590 0.600 0.580 0.610 741,000 441,150 0.5953 0.600 0.590 0.600 0.580 0.610 741,000 0.5953 0.00%
2025-01-28 0 0.600 0.600 0.610 0.590 0.600 425,000 254,840 0.5996 0.600 0.600 0.610 0.590 0.600 425,000 0.5996 0.00%
2025-01-27 0 0.600 0.600 0.610 0.600 0.620 383,000 233,579 0.6099 0.600 0.600 0.610 0.600 0.620 383,000 0.6099 0.00%
2025-01-24 0 0.600 0.600 0.620 0.600 0.620 414,000 253,599 0.6126 0.600 0.600 0.620 0.600 0.620 414,000 0.6126 -1.64%
2025-01-23 0 0.610 0.600 0.610 0.600 0.640 466,000 288,590 0.6193 0.610 0.600 0.610 0.600 0.640 466,000 0.6193 -1.61%
2025-01-22 0 0.620 0.620 0.630 0.600 0.640 2,607,000 1,601,719 0.6144 0.620 0.620 0.630 0.600 0.640 2,607,000 0.6144 3.33%
2025-01-21 0 0.600 0.600 0.620 0.600 0.650 2,072,000 1,295,490 0.6252 0.600 0.600 0.620 0.600 0.650 2,072,000 0.6252 -3.23%
2025-01-20 0 0.620 0.610 0.620 0.600 0.620 1,953,000 1,193,410 0.6111 0.620 0.610 0.620 0.600 0.620 1,953,000 0.6111 0.00%
2025-01-17 0 0.620 0.600 0.620 0.600 0.640 429,000 262,900 0.6128 0.620 0.600 0.620 0.600 0.640 429,000 0.6128 0.00%
2025-01-16 0 0.620 0.620 0.630 0.610 0.630 916,000 572,780 0.6253 0.620 0.620 0.630 0.610 0.630 916,000 0.6253 -1.59%
2025-01-15 0 0.630 0.630 0.640 0.630 0.690 258,000 165,460 0.6413 0.630 0.630 0.640 0.630 0.690 258,000 0.6413 -3.08%
2025-01-14 0 0.650 0.630 0.650 0.610 0.670 224,000 144,520 0.6452 0.650 0.630 0.650 0.610 0.670 224,000 0.6452 8.33%
2025-01-13 0 0.600 0.600 0.620 0.600 0.620 75,000 46,340 0.6179 0.600 0.600 0.620 0.600 0.620 75,000 0.6179 -3.23%
2025-01-10 0 0.620 0.600 0.620 0.590 0.630 561,000 339,470 0.6051 0.620 0.600 0.620 0.590 0.630 561,000 0.6051 1.64%
2025-01-09 0 0.610 0.610 0.620 0.610 0.630 262,000 163,450 0.6239 0.610 0.610 0.620 0.610 0.630 262,000 0.6239 -1.61%
2025-01-08 0 0.620 0.620 0.630 0.620 0.640 206,000 129,420 0.6283 0.620 0.620 0.630 0.620 0.640 206,000 0.6283 -3.12%
2025-01-07 0 0.640 0.640 0.650 0.630 0.660 212,000 135,930 0.6412 0.640 0.640 0.650 0.630 0.660 212,000 0.6412 1.59%
2025-01-06 0 0.630 0.630 0.650 0.620 0.660 1,106,000 706,790 0.6391 0.630 0.630 0.650 0.620 0.660 1,106,000 0.6391 -4.55%
2025-01-03 0 0.660 0.660 0.670 0.660 0.690 489,000 328,960 0.6727 0.660 0.660 0.670 0.660 0.690 489,000 0.6727 -2.94%
2025-01-02 0 0.680 0.660 0.680 0.660 0.680 171,000 114,320 0.6685 0.680 0.660 0.680 0.660 0.680 171,000 0.6685 1.49%
2024-12-31 0 0.670 0.670 0.690 0.670 0.690 1,033,000 702,430 0.6800 0.670 0.670 0.690 0.670 0.690 1,033,000 0.6800 -1.47%
2024-12-30 0 0.680 0.680 0.690 0.670 0.690 277,000 187,710 0.6777 0.680 0.680 0.690 0.670 0.690 277,000 0.6777 0.00%
2024-12-27 0 0.690 0.680 0.690 0.660 0.700 656,149 443,806 0.6764 0.680 0.670 0.680 0.650 0.690 665,798 0.6666 0.00%
2024-12-24 0 0.690 0.680 0.700 0.670 0.690 180,000 122,160 0.6787 0.680 0.670 0.690 0.660 0.680 182,647 0.6688 2.99%
2024-12-23 0 0.670 0.670 0.690 0.670 0.690 515,000 351,550 0.6826 0.660 0.660 0.680 0.660 0.680 522,574 0.6727 -2.90%
2024-12-20 0 0.690 0.680 0.690 0.670 0.700 450,000 310,000 0.6889 0.680 0.670 0.680 0.660 0.690 456,618 0.6789 -2.82%
2024-12-19 0 0.710 0.690 0.710 0.690 0.710 212,000 146,820 0.6925 0.700 0.680 0.700 0.680 0.700 215,118 0.6825 0.00%
2024-12-18 0 0.710 0.680 0.710 0.680 0.710 743,000 518,190 0.6974 0.700 0.670 0.700 0.670 0.700 753,926 0.6873 5.97%
2024-12-17 0 0.670 0.670 0.680 0.670 0.720 888,000 605,810 0.6822 0.660 0.660 0.670 0.660 0.710 901,059 0.6723 -2.90%
2024-12-16 0 0.690 0.690 0.710 0.690 0.710 1,172,000 816,040 0.6963 0.680 0.680 0.700 0.680 0.700 1,189,235 0.6862 -1.43%
2024-12-13 0 0.700 0.700 0.710 0.700 0.720 451,000 321,480 0.7128 0.690 0.690 0.700 0.690 0.710 457,632 0.7025 -4.11%
2024-12-12 0 0.730 0.720 0.730 0.710 0.740 1,998,000 1,453,470 0.7275 0.719 0.710 0.719 0.700 0.729 2,027,382 0.7169 2.82%
2024-12-11 0 0.710 0.710 0.730 0.710 0.750 591,000 428,120 0.7244 0.700 0.700 0.719 0.700 0.739 599,691 0.7139 -2.74%
2024-12-10 0 0.730 0.710 0.730 0.710 0.770 567,000 418,310 0.7378 0.719 0.700 0.719 0.700 0.759 575,338 0.7271 0.00%
2024-12-09 0 0.730 0.730 0.750 0.690 0.750 1,155,000 836,040 0.7238 0.719 0.719 0.739 0.680 0.739 1,171,985 0.7134 0.00%
2024-12-06 0 0.730 0.730 0.740 0.710 0.780 3,460,000 2,582,720 0.7465 0.719 0.719 0.729 0.700 0.769 3,510,882 0.7356 0.00%
2024-12-05 0 0.730 0.720 0.730 0.670 0.750 3,480,000 2,525,620 0.7258 0.719 0.710 0.719 0.660 0.739 3,531,176 0.7152 4.29%
2024-12-04 0 0.700 0.680 0.700 0.690 0.710 696,000 484,920 0.6967 0.690 0.670 0.690 0.680 0.700 706,235 0.6866 1.45%
2024-12-03 0 0.690 0.690 0.700 0.680 0.710 1,034,000 720,580 0.6969 0.680 0.680 0.690 0.670 0.700 1,049,206 0.6868 0.00%
2024-12-02 0 0.690 0.690 0.710 0.670 0.720 646,706 449,950 0.6958 0.680 0.680 0.700 0.660 0.710 656,216 0.6857 0.00%
2024-11-29 0 0.690 0.690 0.710 0.670 0.730 5,770,000 4,039,640 0.7001 0.680 0.680 0.700 0.660 0.719 5,854,853 0.6900 -5.48%
2024-11-28 0 0.730 0.730 0.750 0.690 0.780 2,403,000 1,777,748 0.7398 0.719 0.719 0.739 0.680 0.769 2,438,338 0.7291 2.82%
2024-11-27 0 0.710 0.690 0.710 0.670 0.710 955,000 657,240 0.6882 0.700 0.680 0.700 0.660 0.700 969,044 0.6782 0.00%
2024-11-26 0 0.710 0.700 0.720 0.690 0.730 570,000 403,180 0.7073 0.700 0.690 0.710 0.680 0.719 578,382 0.6971 2.90%
2024-11-25 0 0.690 0.690 0.710 0.660 0.710 1,354,000 924,810 0.6830 0.680 0.680 0.700 0.650 0.700 1,373,912 0.6731 -2.82%
2024-11-22 0 0.710 0.710 0.730 0.670 0.740 2,097,000 1,470,540 0.7013 0.700 0.700 0.719 0.660 0.729 2,127,838 0.6911 1.43%
2024-11-21 0 0.700 0.700 0.730 0.700 0.780 2,435,000 1,772,560 0.7280 0.690 0.690 0.719 0.690 0.769 2,470,809 0.7174 -10.26%
2024-11-20 0 0.780 0.780 0.790 0.590 0.830 12,234,000 8,730,620 0.7136 0.769 0.769 0.779 0.581 0.818 12,413,912 0.7033 39.29%
2024-11-19 0 0.560 0.560 0.570 0.540 0.580 2,149,917 1,195,389 0.5560 0.552 0.552 0.562 0.532 0.572 2,181,533 0.5480 1.82%
2024-11-18 0 0.550 0.550 0.560 0.530 0.620 5,414,504 3,009,806 0.5559 0.542 0.542 0.552 0.522 0.611 5,494,129 0.5478 -12.70%
2024-11-15 0 0.630 0.620 0.640 0.620 0.640 294,000 184,350 0.6270 0.621 0.611 0.631 0.611 0.631 298,324 0.6180 -1.56%
2024-11-14 0 0.640 0.630 0.640 0.600 0.650 1,370,000 855,190 0.6242 0.631 0.621 0.631 0.591 0.641 1,390,147 0.6152 1.59%
2024-11-13 0 0.630 0.630 0.650 0.630 0.660 1,105,000 705,770 0.6387 0.621 0.621 0.641 0.621 0.650 1,121,250 0.6294 -5.97%
2024-11-12 0 0.670 0.660 0.680 0.650 0.710 1,506,000 1,023,990 0.6799 0.660 0.650 0.670 0.641 0.700 1,528,147 0.6701 -5.63%
2024-11-11 0 0.710 0.710 0.720 0.700 0.750 2,794,000 2,014,590 0.7210 0.700 0.700 0.710 0.690 0.739 2,835,088 0.7106 -5.33%
2024-11-08 0 0.750 0.750 0.770 0.740 0.790 1,218,000 928,910 0.7627 0.739 0.739 0.759 0.729 0.779 1,235,912 0.7516 -1.32%
2024-11-07 0 0.760 0.760 0.800 0.760 0.870 2,784,000 2,217,340 0.7965 0.749 0.749 0.788 0.749 0.857 2,824,941 0.7849 -3.80%
2024-11-06 0 0.790 0.760 0.790 0.760 0.790 699,000 539,370 0.7716 0.779 0.749 0.779 0.749 0.779 709,279 0.7604 2.60%
2024-11-05 0 0.770 0.770 0.780 0.740 0.770 490,000 373,590 0.7624 0.759 0.759 0.769 0.729 0.759 497,206 0.7514 2.67%
2024-11-04 0 0.750 0.740 0.750 0.750 0.760 193,000 145,600 0.7544 0.739 0.729 0.739 0.739 0.749 195,838 0.7435 0.00%
2024-11-01 0 0.750 0.750 0.780 0.740 0.780 819,000 621,760 0.7592 0.739 0.739 0.769 0.729 0.769 831,044 0.7482 -1.32%
2024-10-31 0 0.760 0.760 0.770 0.760 0.800 1,118,000 869,390 0.7776 0.749 0.749 0.759 0.749 0.788 1,134,441 0.7664 -1.30%
2024-10-30 0 0.770 0.770 0.780 0.760 0.780 831,000 645,320 0.7766 0.759 0.759 0.769 0.749 0.769 843,221 0.7653 -2.53%
2024-10-29 0 0.790 0.780 0.790 0.780 0.830 600,000 483,320 0.8055 0.779 0.769 0.779 0.769 0.818 608,824 0.7939 0.00%
2024-10-28 0 0.790 0.790 0.800 0.770 0.800 525,000 415,920 0.7922 0.779 0.779 0.788 0.759 0.788 532,721 0.7807 2.60%
2024-10-25 0 0.770 0.770 0.780 0.750 0.780 965,000 742,370 0.7693 0.759 0.759 0.769 0.739 0.769 979,191 0.7581 -1.28%
2024-10-24 0 0.780 0.770 0.780 0.760 0.810 1,018,000 790,620 0.7766 0.769 0.759 0.769 0.749 0.798 1,032,971 0.7654 -2.50%
2024-10-23 0 0.800 0.800 0.810 0.780 0.820 982,000 793,840 0.8084 0.788 0.788 0.798 0.769 0.808 996,441 0.7967 2.56%
2024-10-22 0 0.780 0.780 0.800 0.770 0.810 814,000 643,550 0.7906 0.769 0.769 0.788 0.759 0.798 825,971 0.7791 -1.27%
2024-10-21 0 0.790 0.790 0.810 0.790 0.820 556,000 446,800 0.8036 0.779 0.779 0.798 0.779 0.808 564,176 0.7920 -1.25%
2024-10-18 0 0.800 0.800 0.810 0.770 0.810 775,000 616,560 0.7956 0.788 0.788 0.798 0.759 0.798 786,397 0.7840 1.27%
2024-10-17 0 0.790 0.760 0.790 0.750 0.830 1,062,000 842,710 0.7935 0.779 0.749 0.779 0.739 0.818 1,077,618 0.7820 1.28%
2024-10-16 0 0.780 0.780 0.800 0.770 0.810 1,086,000 853,200 0.7856 0.769 0.769 0.788 0.759 0.798 1,101,971 0.7742 0.00%
2024-10-15 0 0.780 0.780 0.790 0.770 0.820 2,147,000 1,687,975 0.7862 0.769 0.769 0.779 0.759 0.808 2,178,574 0.7748 -6.02%
2024-10-14 0 0.830 0.810 0.830 0.800 0.860 1,404,000 1,147,570 0.8174 0.818 0.798 0.818 0.788 0.848 1,424,647 0.8055 -5.68%
2024-10-10 0 0.880 0.860 0.880 0.830 0.900 2,037,000 1,771,540 0.8697 0.867 0.848 0.867 0.818 0.887 2,066,956 0.8571 4.76%
2024-10-09 0 0.840 0.820 0.840 0.800 0.920 3,894,000 3,330,890 0.8554 0.828 0.808 0.828 0.788 0.907 3,951,265 0.8430 -2.33%
2024-10-08 0 0.860 0.850 0.860 0.850 1.090 10,694,954 9,859,326 0.9219 0.848 0.838 0.848 0.838 1.074 10,852,233 0.9085 -20.37%
2024-10-07 0 1.080 1.080 1.100 1.040 1.140 10,100,858 10,899,013 1.0790 1.064 1.064 1.084 1.025 1.123 10,249,400 1.0634 -0.92%
2024-10-04 0 1.090 1.090 1.100 1.070 1.140 7,543,000 8,253,859 1.0942 1.074 1.074 1.084 1.054 1.123 7,653,926 1.0784 0.00%
2024-10-03 0 1.090 1.090 1.100 1.070 1.340 11,883,000 13,329,840 1.1218 1.074 1.074 1.084 1.054 1.321 12,057,750 1.1055 -12.80%
2024-10-02 0 1.250 1.250 1.260 1.030 1.330 13,931,993 16,431,142 1.1794 1.232 1.232 1.242 1.015 1.311 14,136,875 1.1623 16.82%
2024-09-30 0 1.070 1.060 1.070 0.960 1.120 10,197,000 10,539,889 1.0336 1.054 1.045 1.054 0.946 1.104 10,346,956 1.0186 8.08%
2024-09-27 0 0.990 0.990 1.000 0.880 1.090 7,525,931 7,423,058 0.9863 0.976 0.976 0.986 0.867 1.074 7,636,606 0.9720 10.00%
2024-09-26 0 0.900 0.900 0.920 0.810 0.940 2,024,000 1,794,960 0.8868 0.887 0.887 0.907 0.798 0.926 2,053,765 0.8740 8.43%
2024-09-25 0 0.830 0.810 0.830 0.810 0.900 1,888,793 1,590,266 0.8419 0.818 0.798 0.818 0.798 0.887 1,916,569 0.8297 2.47%
2024-09-24 0 0.810 0.810 0.840 0.760 0.840 2,820,000 2,280,010 0.8085 0.798 0.798 0.828 0.749 0.828 2,861,471 0.7968 2.53%
2024-09-23 0 0.790 0.790 0.800 0.790 0.830 927,000 750,020 0.8091 0.779 0.779 0.788 0.779 0.818 940,632 0.7974 -3.66%
2024-09-20 0 0.820 0.810 0.820 0.820 0.860 5,871,000 4,823,870 0.8216 0.808 0.798 0.808 0.808 0.848 5,957,338 0.8097 -4.65%
2024-09-19 0 0.860 0.850 0.860 0.810 0.930 713,000 610,600 0.8564 0.848 0.838 0.848 0.798 0.917 723,485 0.8440 4.88%
2024-09-17 0 0.820 0.810 0.820 0.810 0.850 386,000 317,260 0.8219 0.808 0.798 0.808 0.798 0.838 391,676 0.8100 3.80%
2024-09-16 0 0.790 0.790 0.800 0.770 0.800 307,000 241,480 0.7866 0.779 0.779 0.788 0.759 0.788 311,515 0.7752 -2.47%
2024-09-13 0 0.810 0.800 0.810 0.750 0.810 1,119,000 889,990 0.7953 0.798 0.788 0.798 0.739 0.798 1,135,456 0.7838 8.00%
2024-09-12 0 0.750 0.750 0.770 0.750 0.790 1,576,000 1,201,900 0.7626 0.739 0.739 0.759 0.739 0.779 1,599,176 0.7516 -1.32%
2024-09-11 0 0.760 0.760 0.770 0.740 0.790 811,437 612,185 0.7544 0.749 0.749 0.759 0.729 0.779 823,370 0.7435 -3.80%
2024-09-10 0 0.790 0.760 0.790 0.730 0.800 1,662,000 1,281,450 0.7710 0.779 0.749 0.779 0.719 0.788 1,686,441 0.7599 2.60%
2024-09-09 0 0.770 0.770 0.780 0.750 0.820 3,143,000 2,416,480 0.7688 0.759 0.759 0.769 0.739 0.808 3,189,221 0.7577 -7.23%
2024-09-05 0 0.830 0.820 0.830 0.810 0.890 2,478,343 2,058,284 0.8305 0.818 0.808 0.818 0.798 0.877 2,514,789 0.8185 -2.35%
2024-09-04 0 0.850 0.850 0.860 0.840 0.900 1,660,000 1,425,180 0.8585 0.838 0.838 0.848 0.828 0.887 1,684,412 0.8461 -4.49%
2024-09-03 0 0.890 0.870 0.890 0.860 0.900 1,595,000 1,399,950 0.8777 0.877 0.857 0.877 0.848 0.887 1,618,456 0.8650 3.49%
2024-09-02 0 0.860 0.860 0.870 0.860 0.940 2,284,000 2,018,490 0.8838 0.848 0.848 0.857 0.848 0.926 2,317,588 0.8709 -8.51%
2024-08-30 0 0.940 0.940 0.950 0.940 0.980 1,551,000 1,484,180 0.9569 0.926 0.926 0.936 0.926 0.966 1,573,809 0.9430 1.08%
2024-08-29 0 0.930 0.910 0.930 0.900 0.940 1,336,000 1,234,420 0.9240 0.917 0.897 0.917 0.887 0.926 1,355,647 0.9106 3.33%
2024-08-28 0 0.900 0.900 0.920 0.900 1.000 4,105,000 3,826,160 0.9321 0.887 0.887 0.907 0.887 0.986 4,165,368 0.9186 -8.16%
2024-08-27 0 0.980 0.980 1.000 0.970 1.010 1,003,000 995,900 0.9929 0.966 0.966 0.986 0.956 0.995 1,017,750 0.9785 -1.01%
2024-08-26 0 0.990 0.990 1.010 0.980 1.030 1,277,000 1,281,300 1.0034 0.976 0.976 0.995 0.966 1.015 1,295,779 0.9888 1.02%
2024-08-23 0 0.980 0.980 1.000 0.960 1.030 2,053,000 2,048,134 0.9976 0.966 0.966 0.986 0.946 1.015 2,083,191 0.9832 -3.92%
2024-08-22 0 1.020 1.020 1.040 1.000 1.040 2,130,000 2,179,240 1.0231 1.005 1.005 1.025 0.986 1.025 2,161,324 1.0083 0.00%
2024-08-21 0 1.020 1.020 1.040 0.990 1.040 1,655,000 1,689,180 1.0207 1.005 1.005 1.025 0.976 1.025 1,679,338 1.0059 0.99%
2024-08-20 0 1.010 1.010 1.020 0.970 1.040 4,591,000 4,653,500 1.0136 0.995 0.995 1.005 0.956 1.025 4,658,515 0.9989 3.06%
2024-08-19 0 0.980 0.980 0.990 0.970 1.080 3,715,000 3,743,670 1.0077 0.966 0.966 0.976 0.956 1.064 3,769,632 0.9931 -8.41%
2024-08-16 0 1.070 1.070 1.090 1.050 1.100 1,297,000 1,403,990 1.0825 1.054 1.054 1.074 1.035 1.084 1,316,074 1.0668 1.90%
2024-08-15 0 1.050 1.050 1.060 1.030 1.090 1,303,000 1,378,830 1.0582 1.035 1.035 1.045 1.015 1.074 1,322,162 1.0429 -2.78%
2024-08-14 0 1.080 1.080 1.090 1.080 1.180 1,258,000 1,380,360 1.0973 1.064 1.064 1.074 1.064 1.163 1,276,500 1.0814 -5.26%
2024-08-13 0 1.140 1.130 1.140 1.120 1.200 1,567,000 1,768,420 1.1285 1.123 1.114 1.123 1.104 1.183 1,590,044 1.1122 -1.72%
2024-08-12 0 1.160 1.140 1.160 1.140 1.230 468,000 552,580 1.1807 1.143 1.123 1.143 1.123 1.212 474,882 1.1636 -3.33%
2024-08-09 0 1.200 1.190 1.200 1.180 1.280 2,028,000 2,474,830 1.2203 1.183 1.173 1.183 1.163 1.261 2,057,824 1.2026 0.00%
2024-08-08 0 1.200 1.200 1.230 1.150 1.290 4,734,000 5,870,310 1.2400 1.183 1.183 1.212 1.133 1.271 4,803,618 1.2221 1.69%
2024-08-07 0 1.180 1.180 1.190 1.140 1.370 14,145,000 17,741,170 1.2542 1.163 1.163 1.173 1.123 1.350 14,353,015 1.2361 -1.67%
2024-08-06 0 1.200 1.180 1.200 1.020 1.340 17,458,000 21,548,770 1.2343 1.183 1.163 1.183 1.005 1.321 17,714,735 1.2164 17.65%
2024-08-05 0 1.020 1.020 1.050 1.020 1.110 1,056,343 1,117,693 1.0581 1.005 1.005 1.035 1.005 1.094 1,071,877 1.0427 -5.56%
2024-08-02 0 1.080 1.080 1.100 1.080 1.170 1,166,000 1,296,970 1.1123 1.064 1.064 1.084 1.064 1.153 1,183,147 1.0962 -4.42%
2024-08-01 0 1.130 1.120 1.130 1.050 1.290 5,634,924 6,382,318 1.1326 1.114 1.104 1.114 1.035 1.271 5,717,791 1.1162 7.62%
2024-07-31 0 1.050 1.050 1.070 1.000 1.070 435,000 457,410 1.0515 1.035 1.035 1.054 0.986 1.054 441,397 1.0363 5.00%
2024-07-30 0 1.000 1.000 1.020 1.000 1.050 725,000 746,320 1.0294 0.986 0.986 1.005 0.986 1.035 735,662 1.0145 -3.85%
2024-07-29 0 1.040 1.030 1.040 1.020 1.050 290,000 299,780 1.0337 1.025 1.015 1.025 1.005 1.035 294,265 1.0187 2.97%
2024-07-26 0 1.010 1.000 1.020 0.980 1.030 857,000 860,390 1.0040 0.995 0.986 1.005 0.966 1.015 869,603 0.9894 2.02%
2024-07-25 0 0.990 0.970 0.990 0.960 1.000 801,000 789,800 0.9860 0.976 0.956 0.976 0.946 0.986 812,779 0.9717 0.00%
2024-07-24 0 0.990 0.990 1.000 0.960 1.050 1,783,000 1,767,120 0.9911 0.976 0.976 0.986 0.946 1.035 1,809,221 0.9767 -4.81%
2024-07-23 0 1.040 1.040 1.050 1.010 1.090 2,521,000 2,628,210 1.0425 1.025 1.025 1.035 0.995 1.074 2,558,074 1.0274 -5.45%
2024-07-22 0 1.100 1.100 1.120 1.090 1.130 590,000 654,070 1.1086 1.084 1.084 1.104 1.074 1.114 598,676 1.0925 0.00%
2024-07-19 0 1.100 1.100 1.120 1.100 1.150 1,328,000 1,483,690 1.1172 1.084 1.084 1.104 1.084 1.133 1,347,529 1.1010 -1.79%
2024-07-18 0 1.120 1.120 1.160 1.110 1.170 1,127,000 1,286,620 1.1416 1.104 1.104 1.143 1.094 1.153 1,143,574 1.1251 -3.45%
2024-07-17 0 1.160 1.160 1.190 1.160 1.190 285,000 334,640 1.1742 1.143 1.143 1.173 1.143 1.173 289,191 1.1572 0.87%
2024-07-16 0 1.150 1.150 1.180 1.140 1.190 893,000 1,034,812 1.1588 1.133 1.133 1.163 1.123 1.173 906,132 1.1420 -1.71%
2024-07-15 0 1.170 1.170 1.190 1.160 1.190 522,000 615,010 1.1782 1.153 1.153 1.173 1.143 1.173 529,676 1.1611 -2.50%
2024-07-12 0 1.200 1.200 1.220 1.190 1.220 509,687 615,926 1.2084 1.183 1.183 1.202 1.173 1.202 517,182 1.1909 0.84%
2024-07-11 0 1.190 1.180 1.190 1.150 1.190 767,000 900,408 1.1739 1.173 1.163 1.173 1.133 1.173 778,279 1.1569 3.48%
2024-07-10 0 1.150 1.150 1.160 1.140 1.200 1,002,000 1,163,470 1.1611 1.133 1.133 1.143 1.123 1.183 1,016,735 1.1443 -3.36%
2024-07-09 0 1.190 1.190 1.200 1.170 1.200 1,023,000 1,213,600 1.1863 1.173 1.173 1.183 1.153 1.183 1,038,044 1.1691 0.00%
2024-07-08 0 1.190 1.190 1.210 1.190 1.240 1,091,000 1,317,126 1.2073 1.173 1.173 1.192 1.173 1.222 1,107,044 1.1898 -1.65%
2024-07-05 0 1.210 1.210 1.230 1.190 1.260 1,375,000 1,681,100 1.2226 1.192 1.192 1.212 1.173 1.242 1,395,221 1.2049 0.00%
2024-07-04 0 1.210 1.210 1.240 1.200 1.270 1,184,000 1,455,600 1.2294 1.192 1.192 1.222 1.183 1.252 1,201,412 1.2116 -1.63%
2024-07-03 0 1.230 1.230 1.240 1.210 1.260 1,738,000 2,146,780 1.2352 1.212 1.212 1.222 1.192 1.242 1,763,559 1.2173 1.65%
2024-07-02 0 1.210 1.210 1.240 1.210 1.250 422,000 518,140 1.2278 1.192 1.192 1.222 1.192 1.232 428,206 1.2100 0.00%
2024-06-28 0 1.210 1.210 1.230 1.210 1.290 1,174,000 1,450,980 1.2359 1.192 1.192 1.212 1.192 1.271 1,191,265 1.2180 -6.92%
2024-06-27 0 1.300 1.260 1.300 1.230 1.310 668,000 842,480 1.2612 1.281 1.242 1.281 1.212 1.291 677,824 1.2429 3.17%
2024-06-26 0 1.260 1.260 1.300 1.220 1.320 961,000 1,211,290 1.2604 1.242 1.242 1.281 1.202 1.301 975,132 1.2422 -0.79%
2024-06-25 0 1.270 1.270 1.300 1.270 1.330 1,252,000 1,617,710 1.2921 1.252 1.252 1.281 1.252 1.311 1,270,412 1.2734 -2.31%
2024-06-24 0 1.300 1.300 1.310 1.250 1.390 2,854,000 3,712,960 1.3010 1.281 1.281 1.291 1.232 1.370 2,895,971 1.2821 3.17%
2024-06-21 0 1.260 1.260 1.270 1.260 1.330 1,853,000 2,375,120 1.2818 1.242 1.242 1.252 1.242 1.311 1,880,250 1.2632 -5.97%
2024-06-20 0 1.340 1.330 1.340 1.300 1.440 3,584,000 4,857,920 1.3554 1.321 1.311 1.321 1.281 1.419 3,636,706 1.3358 -6.29%
2024-06-19 0 1.430 1.420 1.430 1.390 1.440 875,003 1,240,174 1.4173 1.409 1.399 1.409 1.370 1.419 887,871 1.3968 3.62%
2024-06-18 0 1.380 1.380 1.400 1.370 1.450 1,398,000 1,979,160 1.4157 1.360 1.360 1.380 1.350 1.429 1,418,559 1.3952 0.00%
2024-06-17 0 1.380 1.380 1.410 1.380 1.460 745,000 1,056,240 1.4178 1.360 1.360 1.390 1.360 1.439 755,956 1.3972 -4.83%
2024-06-14 0 1.450 1.430 1.450 1.420 1.450 503,000 720,920 1.4332 1.429 1.409 1.429 1.399 1.429 510,397 1.4125 1.40%
2024-06-13 0 1.430 1.430 1.440 1.430 1.470 689,000 993,580 1.4421 1.409 1.409 1.419 1.409 1.449 699,132 1.4212 0.00%
2024-06-12 0 1.430 1.430 1.440 1.400 1.470 1,256,000 1,805,400 1.4374 1.409 1.409 1.419 1.380 1.449 1,274,471 1.4166 1.42%
2024-06-11 0 1.410 1.410 1.440 1.410 1.510 1,179,000 1,695,540 1.4381 1.390 1.390 1.419 1.390 1.488 1,196,338 1.4173 -2.76%
2024-06-07 0 1.450 1.450 1.480 1.440 1.480 525,000 766,290 1.4596 1.429 1.429 1.459 1.419 1.459 532,721 1.4384 0.69%
2024-06-06 0 1.440 1.440 1.450 1.420 1.550 1,811,000 2,644,090 1.4600 1.419 1.419 1.429 1.399 1.528 1,837,632 1.4389 -4.64%
2024-06-05 0 1.510 1.510 1.520 1.510 1.600 1,129,000 1,748,290 1.5485 1.488 1.488 1.498 1.488 1.577 1,145,603 1.5261 -4.43%
2024-06-04 0 1.580 1.560 1.580 1.530 1.590 1,253,000 1,968,475 1.5710 1.557 1.537 1.557 1.508 1.567 1,271,426 1.5482 4.64%
2024-06-03 0 1.510 1.510 1.530 1.510 1.580 968,000 1,496,790 1.5463 1.488 1.488 1.508 1.488 1.557 982,235 1.5239 -0.66%
2024-05-31 0 1.520 1.520 1.530 1.520 1.600 1,373,000 2,128,520 1.5503 1.498 1.498 1.508 1.498 1.577 1,393,191 1.5278 -1.94%
2024-05-30 0 1.550 1.550 1.590 1.540 1.600 1,400,000 2,201,401 1.5724 1.528 1.528 1.567 1.518 1.577 1,420,588 1.5496 -1.27%
2024-05-29 0 1.570 1.570 1.580 1.550 1.600 1,741,000 2,732,650 1.5696 1.547 1.547 1.557 1.528 1.577 1,766,603 1.5468 -1.87%
2024-05-28 0 1.600 1.600 1.620 1.590 1.690 3,087,000 5,046,880 1.6349 1.577 1.577 1.597 1.567 1.666 3,132,397 1.6112 -3.61%
2024-05-27 0 1.660 1.660 1.670 1.560 1.670 2,666,000 4,307,760 1.6158 1.636 1.636 1.646 1.537 1.646 2,705,206 1.5924 0.61%
2024-05-24 0 1.650 1.640 1.650 1.640 1.790 5,195,000 8,749,490 1.6842 1.626 1.616 1.626 1.616 1.764 5,271,397 1.6598 -6.78%
2024-05-23 0 1.770 1.770 1.780 1.760 1.840 4,516,000 8,131,427 1.8006 1.744 1.744 1.754 1.734 1.813 4,582,412 1.7745 -2.75%
2024-05-22 0 1.820 1.820 1.830 1.790 2.090 27,482,000 53,645,960 1.9520 1.794 1.794 1.803 1.764 2.060 27,886,147 1.9237 4.00%
2024-05-21 0 1.750 1.750 1.760 1.750 1.860 6,045,000 10,812,830 1.7887 1.725 1.725 1.734 1.725 1.833 6,133,897 1.7628 -6.91%
2024-05-20 0 1.880 1.880 1.890 1.800 1.920 5,636,000 10,496,302 1.8624 1.853 1.853 1.863 1.774 1.892 5,718,882 1.8354 1.62%
2024-05-17 0 1.850 1.840 1.850 1.790 2.020 16,085,900 30,521,654 1.8974 1.823 1.813 1.823 1.764 1.991 16,322,457 1.8699 1.65%
2024-05-16 0 1.820 1.820 1.830 1.740 1.900 10,808,436 19,572,954 1.8109 1.794 1.794 1.803 1.715 1.872 10,967,384 1.7847 -4.21%
2024-05-14 0 1.900 1.890 1.900 1.520 2.180 55,660,000 106,252,090 1.9089 1.872 1.863 1.872 1.498 2.148 56,478,529 1.8813 24.18%
2024-05-13 0 1.530 1.500 1.530 1.460 1.530 1,508,000 2,272,440 1.5069 1.508 1.478 1.508 1.439 1.508 1,530,176 1.4851 2.68%
2024-05-10 0 1.490 1.490 1.520 1.440 1.570 3,333,000 4,934,780 1.4806 1.468 1.468 1.498 1.419 1.547 3,382,015 1.4591 1.36%
2024-05-09 0 1.470 1.460 1.470 1.330 1.590 5,577,000 8,188,460 1.4683 1.449 1.439 1.449 1.311 1.567 5,659,015 1.4470 10.53%
2024-05-08 0 1.330 1.330 1.350 1.320 1.400 1,730,000 2,333,260 1.3487 1.311 1.311 1.330 1.301 1.380 1,755,441 1.3292 -4.32%
2024-05-07 0 1.390 1.370 1.390 1.360 1.440 1,287,000 1,795,240 1.3949 1.370 1.350 1.370 1.340 1.419 1,305,926 1.3747 0.00%
2024-05-06 0 1.390 1.390 1.400 1.350 1.400 1,210,000 1,665,780 1.3767 1.370 1.370 1.380 1.330 1.380 1,227,794 1.3567 -0.71%
2024-05-03 0 1.400 1.390 1.400 1.370 1.450 965,000 1,350,595 1.3996 1.380 1.370 1.380 1.350 1.429 979,191 1.3793 0.00%
2024-05-02 0 1.400 1.390 1.410 1.250 1.440 1,966,000 2,636,038 1.3408 1.380 1.370 1.390 1.232 1.419 1,994,912 1.3214 6.87%
2024-04-30 0 1.310 1.300 1.330 1.290 1.320 970,000 1,268,170 1.3074 1.291 1.281 1.311 1.271 1.301 984,265 1.2884 -1.50%
2024-04-29 0 1.330 1.330 1.350 1.320 1.390 2,070,000 2,798,580 1.3520 1.311 1.311 1.330 1.301 1.370 2,100,441 1.3324 -0.75%
2024-04-26 0 1.340 1.340 1.350 1.290 1.350 1,622,000 2,145,652 1.3228 1.321 1.321 1.330 1.271 1.330 1,645,853 1.3037 3.88%
2024-04-25 0 1.290 1.290 1.300 1.260 1.320 846,000 1,094,730 1.2940 1.271 1.271 1.281 1.242 1.301 858,441 1.2753 0.78%
2024-04-24 0 1.280 1.260 1.280 1.200 1.290 1,993,000 2,479,230 1.2440 1.261 1.242 1.261 1.183 1.271 2,022,309 1.2259 2.40%
2024-04-23 0 1.250 1.240 1.250 1.220 1.260 474,000 589,500 1.2437 1.232 1.222 1.232 1.202 1.242 480,971 1.2256 0.81%
2024-04-22 0 1.240 1.220 1.240 1.200 1.250 887,000 1,084,680 1.2229 1.222 1.202 1.222 1.183 1.232 900,044 1.2051 4.20%
2024-04-19 0 1.190 1.190 1.210 1.160 1.230 1,305,000 1,546,110 1.1848 1.173 1.173 1.192 1.143 1.212 1,324,191 1.1676 -4.03%
2024-04-18 0 1.240 1.230 1.240 1.210 1.290 1,066,000 1,324,044 1.2421 1.222 1.212 1.222 1.192 1.271 1,081,676 1.2241 0.00%
2024-04-17 0 1.240 1.240 1.260 1.190 1.260 1,432,000 1,747,020 1.2200 1.222 1.222 1.242 1.173 1.242 1,453,059 1.2023 4.20%
2024-04-16 0 1.190 1.190 1.240 1.150 1.240 1,471,000 1,771,055 1.2040 1.173 1.173 1.222 1.133 1.222 1,492,632 1.1865 -2.46%
2024-04-15 0 1.220 1.190 1.220 1.170 1.250 1,173,000 1,403,950 1.1969 1.202 1.173 1.202 1.153 1.232 1,190,250 1.1795 0.00%
2024-04-12 0 1.220 1.220 1.240 1.220 1.310 848,000 1,046,100 1.2336 1.202 1.202 1.222 1.202 1.291 860,471 1.2157 -1.61%
2024-04-11 0 1.240 1.240 1.270 1.230 1.270 1,162,000 1,445,222 1.2437 1.222 1.222 1.252 1.212 1.252 1,179,088 1.2257 -1.59%
2024-04-10 0 1.260 1.260 1.270 1.260 1.320 1,035,000 1,332,760 1.2877 1.242 1.242 1.252 1.242 1.301 1,050,221 1.2690 -1.56%
2024-04-09 0 1.280 1.280 1.290 1.200 1.290 1,507,000 1,889,770 1.2540 1.261 1.261 1.271 1.183 1.271 1,529,162 1.2358 6.67%
2024-04-08 0 1.200 1.200 1.220 1.200 1.330 2,379,000 2,904,530 1.2209 1.183 1.183 1.202 1.183 1.311 2,413,985 1.2032 -9.09%
2024-04-05 0 1.320 1.300 1.320 1.260 1.340 496,000 642,630 1.2956 1.301 1.281 1.301 1.242 1.321 503,294 1.2768 4.76%
2024-04-03 0 1.260 1.260 1.280 1.260 1.330 1,851,000 2,366,310 1.2784 1.242 1.242 1.261 1.242 1.311 1,878,221 1.2599 -3.08%
2024-04-02 0 1.300 1.300 1.320 1.270 1.340 1,926,000 2,508,560 1.3025 1.281 1.281 1.301 1.252 1.321 1,954,324 1.2836 -0.76%
2024-03-28 0 1.310 1.310 1.320 1.300 1.350 1,435,000 1,897,110 1.3220 1.291 1.291 1.301 1.281 1.330 1,456,103 1.3029 0.00%
2024-03-27 0 1.310 1.310 1.350 1.310 1.400 1,475,000 1,986,170 1.3466 1.291 1.291 1.330 1.291 1.380 1,496,691 1.3270 -5.76%
2024-03-26 0 1.390 1.390 1.400 1.300 1.410 2,368,265 3,211,009 1.3558 1.370 1.370 1.380 1.281 1.390 2,403,092 1.3362 2.96%
2024-03-25 0 1.350 1.340 1.350 1.330 1.390 596,000 812,520 1.3633 1.330 1.321 1.330 1.311 1.370 604,765 1.3435 0.00%
2024-03-22 0 1.350 1.350 1.370 1.350 1.440 1,342,000 1,844,560 1.3745 1.330 1.330 1.350 1.330 1.419 1,361,735 1.3546 -6.25%
2024-03-21 0 1.440 1.440 1.460 1.430 1.480 1,214,000 1,766,380 1.4550 1.419 1.419 1.439 1.409 1.459 1,231,853 1.4339 0.70%
2024-03-20 0 1.430 1.410 1.430 1.380 1.480 1,027,000 1,478,220 1.4394 1.409 1.390 1.409 1.360 1.459 1,042,103 1.4185 2.14%
2024-03-19 0 1.400 1.400 1.450 1.390 1.440 1,610,000 2,279,660 1.4159 1.380 1.380 1.429 1.370 1.419 1,633,676 1.3954 -3.45%
2024-03-18 0 1.450 1.440 1.450 1.420 1.480 1,220,756 1,758,530 1.4405 1.429 1.419 1.429 1.399 1.459 1,238,708 1.4196 2.11%
2024-03-15 0 1.420 1.420 1.440 1.390 1.440 1,735,000 2,459,334 1.4175 1.399 1.399 1.419 1.370 1.419 1,760,515 1.3969 -1.39%
2024-03-14 0 1.440 1.440 1.450 1.400 1.500 3,240,000 4,634,670 1.4305 1.419 1.419 1.429 1.380 1.478 3,287,647 1.4097 -1.37%
2024-03-13 0 1.460 1.450 1.460 1.450 1.540 2,506,000 3,727,390 1.4874 1.439 1.429 1.439 1.429 1.518 2,542,853 1.4658 -2.01%
2024-03-12 0 1.490 1.490 1.500 1.340 1.520 5,654,000 8,081,350 1.4293 1.468 1.468 1.478 1.321 1.498 5,737,147 1.4086 12.03%
2024-03-11 0 1.330 1.310 1.330 1.250 1.330 1,591,000 2,059,230 1.2943 1.311 1.291 1.311 1.232 1.311 1,614,397 1.2755 5.56%
2024-03-08 0 1.260 1.250 1.260 1.250 1.310 1,442,000 1,836,090 1.2733 1.242 1.232 1.242 1.232 1.291 1,463,206 1.2548 1.61%
2024-03-07 0 1.240 1.240 1.260 1.230 1.340 1,893,000 2,411,930 1.2741 1.222 1.222 1.242 1.212 1.321 1,920,838 1.2557 -5.34%
2024-03-06 0 1.310 1.310 1.320 1.240 1.400 2,201,000 2,898,270 1.3168 1.291 1.291 1.301 1.222 1.380 2,233,368 1.2977 4.80%
2024-03-05 0 1.250 1.250 1.260 1.250 1.340 4,400,000 5,645,370 1.2830 1.232 1.232 1.242 1.232 1.321 4,464,706 1.2644 -6.72%
2024-03-04 0 1.340 1.340 1.360 1.330 1.530 6,567,000 8,998,835 1.3703 1.321 1.321 1.340 1.311 1.508 6,663,574 1.3505 -10.07%
2024-03-01 0 1.490 1.480 1.500 1.420 1.540 7,213,242 10,659,818 1.4778 1.468 1.459 1.478 1.399 1.518 7,319,319 1.4564 -1.32%
2024-02-29 0 1.510 1.500 1.510 1.500 1.610 17,080,000 26,080,640 1.5270 1.488 1.478 1.488 1.478 1.587 17,331,176 1.5048 1.34%
2024-02-28 0 1.490 1.480 1.490 1.490 1.860 15,470,000 25,488,070 1.6476 1.468 1.459 1.468 1.468 1.833 15,697,500 1.6237 -2.61%
2024-02-27 0 1.530 1.510 1.530 1.410 1.530 2,501,000 3,656,930 1.4622 1.508 1.488 1.508 1.390 1.508 2,537,779 1.4410 4.08%
2024-02-26 0 1.470 1.440 1.470 1.400 1.480 3,015,000 4,347,055 1.4418 1.449 1.419 1.449 1.380 1.459 3,059,338 1.4209 5.00%
2024-02-23 0 1.400 1.400 1.410 1.350 1.410 2,796,000 3,862,120 1.3813 1.380 1.380 1.390 1.330 1.390 2,837,118 1.3613 0.72%
2024-02-22 0 1.390 1.380 1.390 1.340 1.430 1,872,000 2,556,740 1.3658 1.370 1.360 1.370 1.321 1.409 1,899,529 1.3460 1.46%
2024-02-21 0 1.370 1.360 1.380 1.280 1.410 2,781,800 3,837,961 1.3797 1.350 1.340 1.360 1.261 1.390 2,822,709 1.3597 3.79%
2024-02-20 0 1.320 1.320 1.350 1.270 1.370 2,306,000 3,073,510 1.3328 1.301 1.301 1.330 1.252 1.350 2,339,912 1.3135 -1.49%
2024-02-19 0 1.340 1.340 1.350 1.330 1.440 2,287,000 3,138,070 1.3721 1.321 1.321 1.330 1.311 1.419 2,320,632 1.3522 -5.63%
2024-02-16 0 1.420 1.420 1.460 1.360 1.460 1,486,000 2,109,510 1.4196 1.399 1.399 1.439 1.340 1.439 1,507,853 1.3990 3.65%
2024-02-15 0 1.370 1.370 1.390 1.260 1.400 1,195,000 1,602,430 1.3409 1.350 1.350 1.370 1.242 1.380 1,212,574 1.3215 6.20%
2024-02-14 0 1.290 1.260 1.290 1.200 1.300 1,071,000 1,351,300 1.2617 1.271 1.242 1.271 1.183 1.281 1,086,750 1.2434 -2.27%
2024-02-09 0 1.320 1.290 1.310 1.240 1.320 387,000 493,150 1.2743 1.301 1.271 1.291 1.222 1.301 392,691 1.2558 0.00%
2024-02-08 0 1.320 1.310 1.330 1.280 1.340 1,031,000 1,349,520 1.3089 1.301 1.291 1.311 1.261 1.321 1,046,162 1.2900 1.54%
2024-02-07 0 1.300 1.290 1.300 1.280 1.390 2,008,000 2,680,880 1.3351 1.281 1.271 1.281 1.261 1.370 2,037,529 1.3158 -4.41%
2024-02-06 0 1.360 1.360 1.370 1.280 1.370 4,787,000 6,375,564 1.3318 1.340 1.340 1.350 1.261 1.350 4,857,397 1.3125 5.43%
2024-02-05 0 1.290 1.260 1.290 1.190 1.300 6,704,000 8,349,638 1.2455 1.271 1.242 1.271 1.173 1.281 6,802,588 1.2274 -0.77%
2024-02-02 0 1.300 1.290 1.300 1.180 1.440 15,859,000 20,957,560 1.3215 1.281 1.271 1.281 1.163 1.419 16,092,221 1.3023 15.04%
2024-02-01 0 1.130 1.130 1.140 1.130 1.190 2,350,000 2,729,030 1.1613 1.114 1.114 1.123 1.114 1.173 2,384,559 1.1445 -1.74%
2024-01-31 0 1.150 1.150 1.170 1.150 1.260 1,719,000 2,034,840 1.1837 1.133 1.133 1.153 1.133 1.242 1,744,279 1.1666 -8.73%
2024-01-30 0 1.260 1.250 1.260 1.250 1.340 1,661,000 2,122,060 1.2776 1.242 1.232 1.242 1.232 1.321 1,685,426 1.2591 -5.97%
2024-01-29 0 1.340 1.310 1.340 1.300 1.350 2,544,000 3,364,760 1.3226 1.321 1.291 1.321 1.281 1.330 2,581,412 1.3035 3.88%
2024-01-26 0 1.290 1.290 1.300 1.280 1.370 2,884,000 3,834,383 1.3295 1.271 1.271 1.281 1.261 1.350 2,926,412 1.3103 -5.15%
2024-01-25 0 1.360 1.340 1.360 1.240 1.370 4,331,000 5,684,970 1.3126 1.340 1.321 1.340 1.222 1.350 4,394,691 1.2936 5.43%
2024-01-24 0 1.290 1.280 1.290 1.210 1.330 3,265,000 4,134,880 1.2664 1.271 1.261 1.271 1.192 1.311 3,313,015 1.2481 4.03%
2024-01-23 0 1.240 1.220 1.240 1.120 1.250 4,079,000 4,960,110 1.2160 1.222 1.202 1.222 1.104 1.232 4,138,985 1.1984 3.33%
2024-01-22 0 1.200 1.190 1.200 1.180 1.290 3,022,000 3,675,315 1.2162 1.183 1.173 1.183 1.163 1.271 3,066,441 1.1986 -8.40%
2024-01-19 0 1.310 1.280 1.310 1.280 1.330 1,358,000 1,760,480 1.2964 1.291 1.261 1.291 1.261 1.311 1,377,971 1.2776 -0.76%
2024-01-18 0 1.320 1.310 1.320 1.290 1.400 1,833,000 2,423,330 1.3221 1.301 1.291 1.301 1.271 1.380 1,859,956 1.3029 0.00%
2024-01-17 0 1.320 1.300 1.320 1.290 1.380 1,963,000 2,584,300 1.3165 1.301 1.281 1.301 1.271 1.360 1,991,868 1.2974 -5.71%
2024-01-16 0 1.400 1.380 1.400 1.370 1.490 2,492,000 3,485,190 1.3986 1.380 1.360 1.380 1.350 1.468 2,528,647 1.3783 -4.11%
2024-01-15 0 1.460 1.450 1.460 1.420 1.500 1,396,000 2,053,170 1.4708 1.439 1.429 1.439 1.399 1.478 1,416,529 1.4494 0.00%
2024-01-12 0 1.460 1.450 1.460 1.450 1.500 1,584,000 2,336,630 1.4751 1.439 1.429 1.439 1.429 1.478 1,607,294 1.4538 1.39%
2024-01-11 0 1.440 1.440 1.450 1.430 1.510 1,440,000 2,091,040 1.4521 1.419 1.419 1.429 1.409 1.488 1,461,176 1.4311 -0.69%
2024-01-10 0 1.450 1.420 1.450 1.420 1.520 3,619,000 5,200,795 1.4371 1.429 1.399 1.429 1.399 1.498 3,672,221 1.4163 -1.36%
2024-01-09 0 1.470 1.470 1.490 1.450 1.520 1,726,000 2,559,554 1.4829 1.449 1.449 1.468 1.429 1.498 1,751,382 1.4614 -1.34%
2024-01-08 0 1.490 1.490 1.520 1.470 1.550 2,633,000 3,934,060 1.4941 1.468 1.468 1.498 1.449 1.528 2,671,721 1.4725 -2.61%
2024-01-05 0 1.530 1.530 1.540 1.530 1.610 2,495,000 3,862,030 1.5479 1.508 1.508 1.518 1.508 1.587 2,531,691 1.5255 -3.16%
2024-01-04 0 1.580 1.580 1.600 1.570 1.640 3,675,000 5,861,420 1.5949 1.557 1.557 1.577 1.547 1.616 3,729,044 1.5718 -5.39%
2024-01-03 0 1.670 1.660 1.670 1.630 1.670 2,806,000 4,631,270 1.6505 1.646 1.636 1.646 1.606 1.646 2,847,265 1.6266 0.00%
2024-01-02 0 1.670 1.670 1.680 1.650 1.750 1,591,000 2,676,057 1.6820 1.646 1.646 1.656 1.626 1.725 1,614,397 1.6576 -4.02%
2023-12-29 0 1.740 1.720 1.740 1.700 1.770 1,986,000 3,434,990 1.7296 1.715 1.695 1.715 1.675 1.744 2,015,206 1.7045 -1.14%
2023-12-28 0 1.760 1.740 1.760 1.670 1.770 3,165,000 5,468,535 1.7278 1.734 1.715 1.734 1.646 1.744 3,211,544 1.7028 5.07%
2023-12-27 0 1.680 1.660 1.680 1.640 1.740 1,467,000 2,452,190 1.6716 1.651 1.631 1.651 1.611 1.710 1,493,017 1.6424 0.00%
2023-12-22 0 1.680 1.670 1.680 1.660 1.740 2,022,000 3,409,130 1.6860 1.651 1.641 1.651 1.631 1.710 2,057,860 1.6566 -4.55%
2023-12-21 0 1.760 1.750 1.760 1.690 1.790 1,570,000 2,740,190 1.7453 1.729 1.720 1.729 1.661 1.759 1,597,844 1.7149 0.57%
2023-12-20 0 1.750 1.730 1.750 1.640 1.880 6,791,000 12,052,904 1.7748 1.720 1.700 1.720 1.611 1.847 6,911,437 1.7439 6.71%
2023-12-19 0 1.640 1.640 1.650 1.630 1.680 1,917,000 3,174,950 1.6562 1.611 1.611 1.621 1.602 1.651 1,950,998 1.6273 -4.65%
2023-12-18 0 1.720 1.720 1.730 1.720 1.820 1,780,000 3,141,790 1.7651 1.690 1.690 1.700 1.690 1.788 1,811,568 1.7343 -6.01%
2023-12-15 0 1.830 1.800 1.830 1.720 1.860 4,510,000 8,157,093 1.8087 1.798 1.769 1.798 1.690 1.828 4,589,984 1.7772 6.40%
2023-12-14 0 1.720 1.710 1.720 1.680 1.750 2,407,000 4,128,972 1.7154 1.690 1.680 1.690 1.651 1.720 2,449,688 1.6855 2.99%
2023-12-13 0 1.670 1.650 1.670 1.640 1.760 3,485,000 5,842,970 1.6766 1.641 1.621 1.641 1.611 1.729 3,546,806 1.6474 -3.47%
2023-12-12 0 1.730 1.730 1.740 1.710 1.790 2,551,000 4,441,750 1.7412 1.700 1.700 1.710 1.680 1.759 2,596,242 1.7108 -1.70%
2023-12-11 0 1.760 1.750 1.760 1.710 1.810 4,981,000 8,720,350 1.7507 1.729 1.720 1.729 1.680 1.778 5,069,337 1.7202 -4.35%
2023-12-08 0 1.840 1.830 1.840 1.840 1.920 2,108,000 3,938,215 1.8682 1.808 1.798 1.808 1.808 1.887 2,145,385 1.8357 -1.60%
2023-12-07 0 1.870 1.870 1.880 1.840 1.950 1,356,344 2,527,996 1.8638 1.837 1.837 1.847 1.808 1.916 1,380,399 1.8314 -1.58%
2023-12-06 0 1.900 1.900 1.910 1.840 1.940 2,173,000 4,099,814 1.8867 1.867 1.867 1.877 1.808 1.906 2,211,538 1.8538 1.60%
2023-12-05 0 1.870 1.850 1.870 1.800 1.900 4,774,001 8,766,686 1.8363 1.837 1.818 1.837 1.769 1.867 4,858,667 1.8043 1.08%
2023-12-04 0 1.850 1.850 1.860 1.840 2.000 4,104,337 7,818,815 1.9050 1.818 1.818 1.828 1.808 1.965 4,177,127 1.8718 -6.57%
2023-12-01 0 1.980 1.980 2.000 1.980 2.150 4,849,000 9,747,160 2.0101 1.945 1.945 1.965 1.945 2.113 4,934,996 1.9751 -5.26%
2023-11-30 0 2.090 2.080 2.090 2.020 2.130 3,407,057 7,082,855 2.0789 2.054 2.044 2.054 1.985 2.093 3,467,481 2.0427 -0.95%
2023-11-29 0 2.110 2.090 2.110 2.070 2.190 3,281,000 6,881,900 2.0975 2.073 2.054 2.073 2.034 2.152 3,339,188 2.0610 -2.76%
2023-11-28 0 2.170 2.160 2.170 2.150 2.360 3,169,000 6,997,650 2.2082 2.132 2.122 2.132 2.113 2.319 3,225,202 2.1697 -3.98%
2023-11-27 0 2.260 2.250 2.260 2.120 2.280 3,440,868 7,520,502 2.1856 2.221 2.211 2.221 2.083 2.240 3,501,891 2.1476 1.35%
2023-11-24 0 2.230 2.210 2.230 2.180 2.270 1,827,000 4,049,670 2.2166 2.191 2.171 2.191 2.142 2.230 1,859,402 2.1779 -1.76%
2023-11-23 0 2.270 2.260 2.270 2.130 2.280 3,206,000 7,022,500 2.1904 2.230 2.221 2.230 2.093 2.240 3,262,858 2.1523 3.18%
2023-11-22 0 2.200 2.190 2.200 2.160 2.310 1,927,000 4,256,523 2.2089 2.162 2.152 2.162 2.122 2.270 1,961,175 2.1704 -4.35%
2023-11-21 0 2.300 2.280 2.300 2.100 2.390 11,496,000 26,008,625 2.2624 2.260 2.240 2.260 2.063 2.348 11,699,880 2.2230 11.11%
2023-11-20 0 2.070 2.060 2.070 2.050 2.390 10,438,000 22,074,670 2.1148 2.034 2.024 2.034 2.014 2.348 10,623,116 2.0780 -14.46%
2023-11-17 0 2.420 2.410 2.420 2.310 2.430 1,102,000 2,642,300 2.3977 2.378 2.368 2.378 2.270 2.388 1,121,544 2.3559 0.00%
2023-11-16 0 2.420 2.420 2.430 2.400 2.500 676,000 1,645,210 2.4337 2.378 2.378 2.388 2.358 2.456 687,989 2.3913 -2.02%
2023-11-15 0 2.470 2.450 2.470 2.400 2.480 1,850,000 4,526,728 2.4469 2.427 2.407 2.427 2.358 2.437 1,882,809 2.4042 3.35%
2023-11-14 0 2.390 2.390 2.400 2.390 2.440 571,000 1,373,800 2.4060 2.348 2.348 2.358 2.348 2.397 581,127 2.3640 -0.83%
2023-11-13 0 2.410 2.370 2.410 2.350 2.420 1,139,000 2,714,890 2.3836 2.368 2.329 2.368 2.309 2.378 1,159,200 2.3420 0.84%
2023-11-10 0 2.390 2.380 2.390 2.360 2.480 1,827,000 4,374,139 2.3942 2.348 2.339 2.348 2.319 2.437 1,859,402 2.3524 -4.40%
2023-11-09 0 2.500 2.470 2.510 2.450 2.680 1,645,000 4,208,710 2.5585 2.456 2.427 2.466 2.407 2.633 1,674,174 2.5139 -3.10%
2023-11-08 0 2.580 2.560 2.580 2.550 2.670 1,128,000 2,914,705 2.5840 2.535 2.515 2.535 2.506 2.623 1,148,005 2.5389 -1.53%
2023-11-07 0 2.620 2.620 2.630 2.600 2.740 1,042,000 2,738,950 2.6286 2.574 2.574 2.584 2.555 2.692 1,060,480 2.5827 -3.32%
2023-11-06 0 2.710 2.700 2.710 2.600 2.750 1,590,000 4,306,240 2.7083 2.663 2.653 2.663 2.555 2.702 1,618,198 2.6611 5.04%
2023-11-03 0 2.580 2.540 2.580 2.480 2.600 1,349,000 3,418,030 2.5338 2.535 2.496 2.535 2.437 2.555 1,372,924 2.4896 4.45%
2023-11-02 0 2.470 2.470 2.480 2.450 2.550 586,000 1,452,290 2.4783 2.427 2.427 2.437 2.407 2.506 596,393 2.4351 -0.40%
2023-11-01 0 2.480 2.450 2.480 2.410 2.490 556,000 1,365,240 2.4555 2.437 2.407 2.437 2.368 2.447 565,861 2.4127 1.22%
2023-10-31 0 2.450 2.440 2.450 2.440 2.530 762,000 1,880,810 2.4683 2.407 2.397 2.407 2.397 2.486 775,514 2.4252 -3.16%
2023-10-30 0 2.530 2.510 2.530 2.480 2.550 1,006,130 2,532,699 2.5173 2.486 2.466 2.486 2.437 2.506 1,023,974 2.4734 0.40%
2023-10-27 0 2.520 2.500 2.520 2.430 2.570 2,422,000 6,053,903 2.4995 2.476 2.456 2.476 2.388 2.525 2,464,954 2.4560 4.13%
2023-10-26 0 2.420 2.410 2.420 2.350 2.510 2,110,000 5,079,870 2.4075 2.378 2.368 2.378 2.309 2.466 2,147,421 2.3656 -3.20%
2023-10-25 0 2.500 2.470 2.500 2.470 2.550 1,284,000 3,225,660 2.5122 2.456 2.427 2.456 2.427 2.506 1,306,772 2.4684 1.21%
2023-10-24 0 2.470 2.470 2.480 2.420 2.520 1,509,000 3,727,120 2.4699 2.427 2.427 2.437 2.378 2.476 1,535,762 2.4269 -1.59%
2023-10-20 0 2.510 2.490 2.510 2.400 2.560 1,792,100 4,469,630 2.4941 2.466 2.447 2.466 2.358 2.515 1,823,883 2.4506 0.40%
2023-10-19 0 2.500 2.500 2.510 2.490 2.580 1,632,000 4,114,590 2.5212 2.456 2.456 2.466 2.447 2.535 1,660,943 2.4773 -3.10%
2023-10-18 0 2.580 2.570 2.580 2.580 2.680 1,418,100 3,692,870 2.6041 2.535 2.525 2.535 2.535 2.633 1,443,250 2.5587 -3.01%
2023-10-17 0 2.660 2.640 2.660 2.620 2.710 1,127,800 2,990,546 2.6517 2.614 2.594 2.614 2.574 2.663 1,147,801 2.6055 -0.75%
2023-10-16 0 2.680 2.660 2.680 2.650 2.740 1,242,000 3,331,260 2.6822 2.633 2.614 2.633 2.604 2.692 1,264,027 2.6354 -1.83%
2023-10-13 0 2.730 2.720 2.730 2.720 2.860 1,584,000 4,391,180 2.7722 2.682 2.673 2.682 2.673 2.810 1,612,092 2.7239 -4.55%
2023-10-12 0 2.860 2.850 2.860 2.820 2.900 1,556,000 4,438,110 2.8523 2.810 2.800 2.810 2.771 2.849 1,583,595 2.8026 0.00%
2023-10-11 0 2.860 2.850 2.860 2.830 2.900 1,767,000 5,060,400 2.8638 2.810 2.800 2.810 2.781 2.849 1,798,337 2.8139 0.70%
2023-10-10 0 2.840 2.830 2.850 2.820 2.990 3,350,000 9,725,220 2.9031 2.791 2.781 2.800 2.771 2.938 3,409,412 2.8525 1.07%
2023-10-09 0 2.810 2.800 2.810 2.750 2.870 2,036,000 5,744,800 2.8216 2.761 2.751 2.761 2.702 2.820 2,072,108 2.7724 -1.40%
2023-10-06 0 2.850 2.820 2.850 2.740 2.880 887,000 2,517,250 2.8379 2.800 2.771 2.800 2.692 2.830 902,731 2.7885 4.40%
2023-10-05 0 2.730 2.700 2.730 2.680 2.770 1,022,000 2,790,820 2.7307 2.682 2.653 2.682 2.633 2.722 1,040,125 2.6832 3.02%
2023-10-04 0 2.650 2.650 2.660 2.600 2.800 2,098,000 5,650,190 2.6931 2.604 2.604 2.614 2.555 2.751 2,135,208 2.6462 -7.34%
2023-10-03 0 2.860 2.840 2.870 2.800 3.050 1,153,000 3,290,705 2.8540 2.810 2.791 2.820 2.751 2.997 1,173,448 2.8043 -5.92%
2023-09-29 0 3.040 3.030 3.040 2.800 3.060 2,002,000 5,973,621 2.9838 2.987 2.977 2.987 2.751 3.007 2,037,505 2.9318 7.80%
2023-09-28 0 2.820 2.820 2.830 2.740 3.090 10,277,000 29,182,372 2.8396 2.771 2.771 2.781 2.692 3.036 10,459,261 2.7901 -6.93%
2023-09-27 0 3.030 3.020 3.030 2.990 3.650 17,845,000 56,610,380 3.1723 2.977 2.967 2.977 2.938 3.586 18,161,478 3.1171 4.12%
2023-09-26 0 2.910 2.910 2.920 2.880 2.970 1,067,625 3,109,182 2.9122 2.859 2.859 2.869 2.830 2.918 1,086,559 2.8615 -1.36%
2023-09-25 0 2.950 2.940 2.950 2.900 3.000 1,060,000 3,133,120 2.9558 2.899 2.889 2.899 2.849 2.948 1,078,799 2.9043 -0.67%
2023-09-22 0 2.970 2.960 2.970 2.820 3.000 2,180,689 6,358,157 2.9157 2.918 2.908 2.918 2.771 2.948 2,219,363 2.8649 4.58%
2023-09-21 0 2.840 2.830 2.840 2.840 2.990 1,778,000 5,105,910 2.8717 2.791 2.781 2.791 2.791 2.938 1,809,533 2.8217 -3.73%
2023-09-20 0 2.950 2.950 2.970 2.920 3.050 1,809,000 5,356,980 2.9613 2.899 2.899 2.918 2.869 2.997 1,841,082 2.9097 -2.32%
2023-09-19 0 3.020 3.010 3.030 2.980 3.100 1,925,000 5,793,420 3.0096 2.967 2.958 2.977 2.928 3.046 1,959,140 2.9571 -2.27%
2023-09-18 0 3.090 3.060 3.090 3.030 3.200 1,429,000 4,432,424 3.1018 3.036 3.007 3.036 2.977 3.144 1,454,343 3.0477 -1.28%
2023-09-15 0 3.130 3.120 3.150 3.080 3.260 2,395,000 7,531,675 3.1447 3.075 3.066 3.095 3.026 3.203 2,437,475 3.0899 -1.57%
2023-09-14 0 3.180 3.170 3.180 3.150 3.450 2,567,000 8,306,430 3.2359 3.125 3.115 3.125 3.095 3.390 2,612,525 3.1795 -6.19%
2023-09-13 0 3.390 3.390 3.420 3.370 3.630 2,937,000 10,077,169 3.4311 3.331 3.331 3.360 3.311 3.567 2,989,087 3.3713 -4.24%
2023-09-12 0 3.540 3.540 3.550 3.490 3.640 527,000 1,882,710 3.5725 3.478 3.478 3.488 3.429 3.577 536,346 3.5103 -1.39%
2023-09-11 0 3.590 3.570 3.590 3.470 3.630 1,377,544 4,874,587 3.5386 3.527 3.508 3.527 3.410 3.567 1,401,975 3.4769 -1.37%
2023-09-07 0 3.640 3.620 3.640 3.600 3.700 1,111,000 4,047,090 3.6427 3.577 3.557 3.577 3.537 3.636 1,130,703 3.5793 -1.62%
2023-09-06 0 3.700 3.700 3.710 3.680 3.830 1,306,000 4,886,440 3.7415 3.636 3.636 3.645 3.616 3.763 1,329,162 3.6763 -3.39%
2023-09-05 0 3.830 3.830 3.850 3.820 3.950 834,000 3,214,010 3.8537 3.763 3.763 3.783 3.753 3.881 848,791 3.7866 -2.54%
2023-09-04 0 3.930 3.930 3.950 3.820 3.940 650,373 2,540,747 3.9066 3.862 3.862 3.881 3.753 3.871 661,907 3.8385 3.48%
2023-08-31 0 3.840 3.840 3.850 3.780 3.900 510,000 1,946,530 3.8167 3.732 3.732 3.742 3.674 3.790 524,785 3.7092 0.00%
2023-08-30 0 3.840 3.830 3.840 3.820 4.040 892,446 3,510,939 3.9341 3.732 3.722 3.732 3.712 3.926 918,317 3.8232 -2.78%
2023-08-29 0 3.950 3.930 3.950 3.770 3.950 877,729 3,407,034 3.8816 3.839 3.819 3.839 3.664 3.839 903,174 3.7723 5.05%
2023-08-28 0 3.760 3.760 3.770 3.760 3.920 768,000 2,916,820 3.7979 3.654 3.654 3.664 3.654 3.810 790,264 3.6909 -1.05%
2023-08-25 0 3.800 3.760 3.800 3.710 3.850 449,000 1,686,928 3.7571 3.693 3.654 3.693 3.605 3.742 462,016 3.6512 -0.52%
2023-08-24 0 3.820 3.820 3.860 3.710 3.870 771,000 2,931,480 3.8022 3.712 3.712 3.751 3.605 3.761 793,351 3.6951 4.66%
2023-08-23 0 3.650 3.650 3.670 3.650 3.770 474,000 1,757,727 3.7083 3.547 3.547 3.567 3.547 3.664 487,741 3.6038 -3.18%
2023-08-22 0 3.770 3.770 3.800 3.680 3.840 700,000 2,641,720 3.7739 3.664 3.664 3.693 3.576 3.732 720,293 3.6676 1.34%
2023-08-21 0 3.720 3.720 3.730 3.710 3.860 832,000 3,126,421 3.7577 3.615 3.615 3.625 3.605 3.751 856,119 3.6519 -3.63%
2023-08-18 0 3.860 3.860 3.870 3.790 3.920 1,016,000 3,921,140 3.8594 3.751 3.751 3.761 3.683 3.810 1,045,453 3.7507 -3.26%
2023-08-17 0 3.990 3.940 3.990 3.580 3.990 1,829,000 6,925,262 3.7864 3.878 3.829 3.878 3.479 3.878 1,882,022 3.6797 5.00%
2023-08-16 0 3.800 3.790 3.800 3.720 3.830 1,029,172 3,891,619 3.7813 3.693 3.683 3.693 3.615 3.722 1,059,007 3.6748 -0.52%
2023-08-15 0 3.820 3.820 3.840 3.810 3.920 1,104,431 4,237,073 3.8364 3.712 3.712 3.732 3.703 3.810 1,136,448 3.7283 -2.05%
2023-08-14 0 3.900 3.890 3.900 3.850 4.000 2,126,639 8,250,140 3.8794 3.790 3.780 3.790 3.742 3.887 2,188,289 3.7701 -3.70%
2023-08-11 0 4.050 3.990 4.050 3.980 4.250 1,739,000 6,997,210 4.0237 3.936 3.878 3.936 3.868 4.130 1,789,413 3.9103 -2.41%
2023-08-10 0 4.150 4.140 4.150 4.080 4.330 1,308,736 5,422,169 4.1431 4.033 4.023 4.033 3.965 4.208 1,346,676 4.0263 -2.35%
2023-08-09 0 4.250 4.200 4.250 4.170 4.370 1,661,000 7,026,190 4.2301 4.130 4.082 4.130 4.053 4.247 1,709,151 4.1109 -0.93%
2023-08-08 0 4.290 4.230 4.290 4.240 4.520 2,162,000 9,353,679 4.3264 4.169 4.111 4.169 4.121 4.393 2,224,675 4.2045 -5.09%
2023-08-07 0 4.520 4.490 4.520 4.420 4.770 1,756,000 7,895,990 4.4966 4.393 4.364 4.393 4.295 4.636 1,806,905 4.3699 -3.83%
2023-08-04 0 4.700 4.660 4.700 4.640 4.880 1,230,000 5,790,225 4.7075 4.568 4.529 4.568 4.509 4.743 1,265,657 4.5749 -2.29%
2023-08-03 0 4.810 4.800 4.810 4.610 4.880 1,121,000 5,346,940 4.7698 4.674 4.665 4.674 4.480 4.743 1,153,497 4.6354 2.12%
2023-08-02 0 4.710 4.710 4.730 4.610 4.840 1,740,000 8,202,325 4.7140 4.577 4.577 4.597 4.480 4.704 1,790,442 4.5812 -2.89%
2023-08-01 0 4.850 4.810 4.850 4.660 4.900 1,731,000 8,253,530 4.7681 4.713 4.674 4.713 4.529 4.762 1,781,181 4.6337 4.30%
2023-07-31 0 4.650 4.650 4.660 4.630 4.990 2,761,000 13,213,280 4.7857 4.519 4.519 4.529 4.500 4.849 2,841,040 4.6509 -1.06%
2023-07-28 0 4.700 4.700 4.710 4.380 4.810 4,258,330 19,635,961 4.6112 4.568 4.568 4.577 4.257 4.674 4,381,777 4.4813 4.91%
2023-07-27 0 4.480 4.460 4.480 4.170 4.500 3,419,000 14,940,370 4.3698 4.354 4.334 4.354 4.053 4.373 3,518,115 4.2467 7.43%
2023-07-26 0 4.170 4.120 4.170 4.070 4.190 1,381,000 5,704,192 4.1305 4.053 4.004 4.053 3.955 4.072 1,421,034 4.0141 0.24%
2023-07-25 0 4.160 4.140 4.160 4.010 4.160 1,241,000 5,107,360 4.1155 4.043 4.023 4.043 3.897 4.043 1,276,976 3.9996 3.74%
2023-07-24 0 4.010 4.000 4.010 3.940 4.030 751,995 2,989,152 3.9750 3.897 3.887 3.897 3.829 3.916 773,795 3.8630 -1.96%
2023-07-21 0 4.090 4.090 4.110 3.980 4.130 980,005 3,985,098 4.0664 3.975 3.975 3.994 3.868 4.014 1,008,415 3.9518 0.74%
2023-07-20 0 4.060 4.060 4.070 3.940 4.190 1,487,877 6,068,253 4.0785 3.946 3.946 3.955 3.829 4.072 1,531,010 3.9636 3.57%
2023-07-19 0 3.920 3.910 3.940 3.820 3.960 945,000 3,668,190 3.8817 3.810 3.800 3.829 3.712 3.848 972,395 3.7723 -0.51%
2023-07-18 0 3.940 3.940 3.960 3.880 4.070 1,431,599 5,665,704 3.9576 3.829 3.829 3.848 3.771 3.955 1,473,100 3.8461 1.29%
2023-07-14 0 3.890 3.890 3.900 3.890 4.060 786,000 3,103,670 3.9487 3.780 3.780 3.790 3.780 3.946 808,786 3.8374 -3.47%
2023-07-13 0 4.030 4.030 4.040 3.920 4.070 797,000 3,204,885 4.0212 3.916 3.916 3.926 3.810 3.955 820,105 3.9079 2.81%
2023-07-12 0 3.920 3.920 3.940 3.900 4.050 415,000 1,638,620 3.9485 3.810 3.810 3.829 3.790 3.936 427,031 3.8372 -2.24%
2023-07-11 0 4.010 4.010 4.030 3.940 4.070 803,000 3,224,126 4.0151 3.897 3.897 3.916 3.829 3.955 826,279 3.9020 1.78%
2023-07-10 0 3.940 3.940 3.960 3.910 4.070 1,314,000 5,234,258 3.9835 3.829 3.829 3.848 3.800 3.955 1,352,092 3.8712 2.34%
2023-07-07 0 3.850 3.850 3.860 3.720 3.880 1,462,000 5,578,060 3.8154 3.742 3.742 3.751 3.615 3.771 1,504,383 3.7079 1.58%
2023-07-06 0 3.790 3.780 3.790 3.760 4.080 4,880,000 18,801,080 3.8527 3.683 3.674 3.683 3.654 3.965 5,021,468 3.7441 -7.11%
2023-07-05 0 4.080 4.070 4.080 4.040 4.210 1,280,000 5,262,750 4.1115 3.965 3.955 3.965 3.926 4.091 1,317,106 3.9957 -3.32%
2023-07-04 0 4.220 4.180 4.220 4.120 4.250 1,125,000 4,716,670 4.1926 4.101 4.062 4.101 4.004 4.130 1,157,613 4.0745 1.44%
2023-07-03 0 4.160 4.160 4.180 4.110 4.210 854,000 3,555,590 4.1635 4.043 4.043 4.062 3.994 4.091 878,757 4.0462 -0.24%
2023-06-30 0 4.170 4.170 4.190 4.120 4.280 1,037,000 4,351,190 4.1959 4.053 4.053 4.072 4.004 4.159 1,067,062 4.0777 1.21%
2023-06-29 0 4.120 4.120 4.130 4.010 4.190 1,360,000 5,571,347 4.0966 4.004 4.004 4.014 3.897 4.072 1,399,426 3.9812 0.00%
2023-06-28 0 4.120 4.090 4.120 4.000 4.250 3,042,000 12,388,270 4.0724 4.004 3.975 4.004 3.887 4.130 3,130,186 3.9577 -1.67%
2023-06-27 0 4.190 4.190 4.220 4.070 4.300 2,305,000 9,599,066 4.1645 4.072 4.072 4.101 3.955 4.179 2,371,821 4.0471 0.48%
2023-06-26 0 4.170 4.160 4.170 4.130 4.390 1,621,000 6,876,560 4.2422 4.053 4.043 4.053 4.014 4.266 1,667,992 4.1227 -3.25%
2023-06-23 0 4.310 4.290 4.320 4.200 4.590 630,000 2,696,280 4.2798 4.189 4.169 4.198 4.082 4.461 648,263 4.1592 -1.60%
2023-06-21 0 4.380 4.370 4.380 4.300 4.510 2,293,000 10,120,155 4.4135 4.257 4.247 4.257 4.179 4.383 2,359,473 4.2892 -1.79%
2023-06-20 0 4.460 4.460 4.500 4.340 4.780 5,206,000 23,511,065 4.5161 4.334 4.334 4.373 4.218 4.645 5,356,919 4.3889 -8.61%
2023-06-19 0 4.880 4.840 4.880 4.690 4.890 729,000 3,480,220 4.7740 4.743 4.704 4.743 4.558 4.752 750,133 4.6395 1.04%
2023-06-16 0 4.830 4.830 4.850 4.780 5.100 2,171,519 10,656,265 4.9073 4.694 4.694 4.713 4.645 4.956 2,234,470 4.7690 -4.17%
2023-06-15 0 5.040 5.030 5.050 4.670 5.100 3,584,000 17,447,000 4.8680 4.898 4.888 4.908 4.538 4.956 3,687,898 4.7309 7.23%
2023-06-14 0 4.700 4.700 4.720 4.650 4.870 846,000 4,002,000 4.7305 4.568 4.568 4.587 4.519 4.733 870,525 4.5972 -2.08%
2023-06-13 0 4.800 4.800 4.820 4.700 4.830 469,000 2,244,054 4.7848 4.665 4.665 4.684 4.568 4.694 482,596 4.6500 0.42%
2023-06-12 0 4.780 4.740 4.790 4.620 4.780 603,000 2,823,647 4.6827 4.645 4.606 4.655 4.490 4.645 620,481 4.5507 1.92%
2023-06-09 0 4.690 4.670 4.690 4.660 4.760 756,000 3,551,064 4.6972 4.558 4.538 4.558 4.529 4.626 777,916 4.5648 1.30%
2023-06-08 0 4.630 4.630 4.660 4.570 4.770 1,166,000 5,411,735 4.6413 4.500 4.500 4.529 4.441 4.636 1,199,802 4.5105 -3.34%
2023-06-07 0 4.790 4.780 4.790 4.550 4.820 1,724,000 8,077,400 4.6853 4.655 4.645 4.655 4.422 4.684 1,773,978 4.5533 2.13%
2023-06-06 0 4.690 4.680 4.720 4.630 4.960 2,007,000 9,629,340 4.7979 4.558 4.548 4.587 4.500 4.820 2,065,182 4.6627 -0.85%
2023-06-05 0 4.730 4.710 4.730 4.580 4.880 2,413,200 11,451,837 4.7455 4.597 4.577 4.597 4.451 4.743 2,483,157 4.6118 4.65%
2023-06-02 0 4.520 4.520 4.570 4.280 4.650 2,400,000 10,852,460 4.5219 4.393 4.393 4.441 4.159 4.519 2,469,575 4.3945 5.12%
2023-06-01 0 4.300 4.250 4.310 4.150 4.310 1,037,000 4,386,162 4.2297 4.179 4.130 4.189 4.033 4.189 1,067,062 4.1105 2.63%
2023-05-31 0 4.190 4.180 4.190 4.090 4.220 1,928,043 8,037,190 4.1686 4.072 4.062 4.072 3.975 4.101 1,983,936 4.0511 0.48%
2023-05-30 0 4.170 4.160 4.180 4.120 4.230 811,000 3,377,655 4.1648 4.053 4.043 4.062 4.004 4.111 834,510 4.0475 -1.42%
2023-05-29 0 4.230 4.190 4.230 4.150 4.320 912,000 3,846,772 4.2180 4.111 4.072 4.111 4.033 4.198 938,438 4.0991 -0.94%
2023-05-25 0 4.270 4.270 4.300 4.250 4.350 1,225,000 5,244,098 4.2809 4.150 4.150 4.179 4.130 4.227 1,260,512 4.1603 -1.84%
2023-05-24 0 4.350 4.350 4.360 4.340 4.480 1,805,000 7,924,598 4.3904 4.227 4.227 4.237 4.218 4.354 1,857,326 4.2667 -3.97%
2023-05-23 0 4.530 4.510 4.550 4.430 4.550 961,000 4,311,550 4.4865 4.402 4.383 4.422 4.305 4.422 988,859 4.3601 0.89%
2023-05-22 0 4.490 4.430 4.490 4.350 4.680 940,000 4,223,521 4.4931 4.364 4.305 4.364 4.227 4.548 967,250 4.3665 -1.32%
2023-05-19 0 4.550 4.540 4.550 4.480 4.590 1,208,000 5,482,555 4.5385 4.422 4.412 4.422 4.354 4.461 1,243,019 4.4107 -1.30%
2023-05-18 0 4.610 4.610 4.620 4.510 4.900 1,057,066 4,865,449 4.6028 4.480 4.480 4.490 4.383 4.762 1,087,710 4.4731 2.44%
2023-05-17 0 4.500 4.500 4.520 4.500 4.750 1,492,000 6,865,750 4.6017 4.373 4.373 4.393 4.373 4.616 1,535,252 4.4721 -5.06%
2023-05-16 0 4.740 4.740 4.780 4.700 4.850 1,169,000 5,582,400 4.7754 4.606 4.606 4.645 4.568 4.713 1,202,889 4.6408 -0.84%
2023-05-15 0 4.780 4.720 4.790 4.670 4.810 1,025,000 4,848,330 4.7301 4.645 4.587 4.655 4.538 4.674 1,054,714 4.5968 0.00%
2023-05-12 0 4.780 4.760 4.780 4.720 4.890 1,154,000 5,521,652 4.7848 4.645 4.626 4.645 4.587 4.752 1,187,454 4.6500 -2.65%
2023-05-11 0 4.910 4.870 4.910 4.850 4.970 516,000 2,517,380 4.8786 4.772 4.733 4.772 4.713 4.830 530,959 4.7412 -0.41%
2023-05-10 0 4.930 4.930 4.990 4.870 5.000 1,404,000 6,958,915 4.9565 4.791 4.791 4.849 4.733 4.859 1,444,701 4.8169 -1.20%
2023-05-09 0 4.990 4.980 4.990 4.960 5.270 1,604,000 8,049,910 5.0186 4.849 4.840 4.849 4.820 5.122 1,650,499 4.8773 -5.31%
2023-05-08 0 5.270 5.270 5.290 4.970 5.290 1,266,000 6,513,640 5.1451 5.122 5.122 5.141 4.830 5.141 1,302,701 5.0001 1.74%
2023-05-05 0 5.180 5.150 5.180 5.000 5.210 1,333,000 6,870,506 5.1542 5.034 5.005 5.034 4.859 5.063 1,371,643 5.0090 1.57%
2023-05-04 0 5.100 5.100 5.120 4.930 5.190 2,689,000 13,541,563 5.0359 4.956 4.956 4.976 4.791 5.044 2,766,953 4.8940 0.59%
2023-05-03 0 5.070 5.040 5.070 4.960 5.190 1,213,000 6,097,640 5.0269 4.927 4.898 4.927 4.820 5.044 1,248,164 4.8853 -1.74%
2023-05-02 0 5.160 5.160 5.170 5.130 5.400 656,000 3,412,892 5.2026 5.015 5.015 5.024 4.985 5.248 675,017 5.0560 -2.09%
2023-04-28 0 5.270 5.260 5.270 5.100 5.300 1,117,000 5,845,405 5.2331 5.122 5.112 5.122 4.956 5.151 1,149,381 5.0857 0.96%
2023-04-27 0 5.220 5.210 5.230 5.200 5.440 2,170,000 11,357,246 5.2338 5.073 5.063 5.083 5.054 5.287 2,232,907 5.0863 -3.69%
2023-04-26 0 5.420 5.400 5.420 5.310 5.470 574,000 3,096,660 5.3949 5.267 5.248 5.267 5.160 5.316 590,640 5.2429 0.93%
2023-04-25 0 5.370 5.350 5.380 5.260 5.540 1,031,000 5,528,270 5.3620 5.219 5.199 5.228 5.112 5.384 1,060,888 5.2110 -2.01%
2023-04-24 0 5.480 5.410 5.500 5.360 5.620 932,000 5,082,630 5.4535 5.326 5.258 5.345 5.209 5.462 959,018 5.2998 -0.54%
2023-04-21 0 5.510 5.510 5.520 5.460 5.980 1,747,645 9,781,278 5.5968 5.355 5.355 5.364 5.306 5.812 1,798,308 5.4392 -5.81%
2023-04-20 0 5.850 5.770 5.850 5.750 5.950 758,000 4,410,510 5.8186 5.685 5.607 5.685 5.588 5.782 779,974 5.6547 -1.52%
2023-04-19 0 5.940 5.930 5.940 5.800 6.050 1,442,000 8,501,310 5.8955 5.773 5.763 5.773 5.637 5.880 1,483,803 5.7294 0.68%
2023-04-18 0 5.900 5.870 5.900 5.600 5.920 2,437,000 14,026,680 5.7557 5.734 5.705 5.734 5.442 5.753 2,507,647 5.5936 2.79%
2023-04-17 0 5.740 5.740 5.750 5.740 5.990 2,093,000 12,164,100 5.8118 5.578 5.578 5.588 5.578 5.821 2,153,675 5.6481 -3.53%
2023-04-14 0 5.950 5.920 5.950 5.700 6.120 2,312,000 13,578,400 5.8730 5.782 5.753 5.782 5.539 5.948 2,379,024 5.7076 -1.33%
2023-04-13 0 6.030 6.030 6.040 5.870 6.120 1,545,000 9,219,320 5.9672 5.860 5.860 5.870 5.705 5.948 1,589,789 5.7991 -2.58%
2023-04-12 0 6.190 6.160 6.200 6.020 6.270 934,000 5,732,670 6.1378 6.016 5.986 6.025 5.850 6.093 961,076 5.9648 -1.75%
2023-04-11 0 6.300 6.260 6.300 6.110 6.350 1,176,000 7,336,597 6.2386 6.123 6.084 6.123 5.938 6.171 1,210,092 6.0628 3.96%
2023-04-06 0 6.060 6.030 6.060 5.940 6.110 940,000 5,642,410 6.0026 5.889 5.860 5.889 5.773 5.938 967,250 5.8335 -0.82%
2023-04-04 0 6.110 6.110 6.130 5.860 6.290 3,947,000 23,534,300 5.9626 5.938 5.938 5.957 5.695 6.113 4,061,421 5.7946 -2.86%
2023-04-03 0 6.290 6.230 6.290 6.190 6.420 724,000 4,547,990 6.2818 6.113 6.054 6.113 6.016 6.239 744,988 6.1048 0.32%
2023-03-31 0 6.270 6.240 6.270 6.200 6.510 1,861,000 11,722,790 6.2992 6.093 6.064 6.093 6.025 6.327 1,914,949 6.1217 -2.49%
2023-03-30 0 6.430 6.390 6.430 6.360 6.550 1,338,000 8,594,730 6.4236 6.249 6.210 6.249 6.181 6.365 1,376,788 6.2426 -0.16%
2023-03-29 0 6.440 6.440 6.480 6.350 6.630 1,975,000 12,782,880 6.4723 6.259 6.259 6.297 6.171 6.443 2,032,254 6.2900 1.74%
2023-03-28 0 6.330 6.240 6.330 6.200 6.530 2,475,000 15,679,590 6.3352 6.152 6.064 6.152 6.025 6.346 2,546,749 6.1567 0.16%
2023-03-27 0 6.320 6.310 6.320 6.230 6.800 3,016,863 19,240,257 6.3776 6.142 6.132 6.142 6.054 6.608 3,104,320 6.1979 -6.78%
2023-03-24 0 6.780 6.740 6.780 6.670 7.000 905,000 6,105,743 6.7467 6.589 6.550 6.589 6.482 6.803 931,235 6.5566 -0.44%
2023-03-23 0 6.810 6.810 6.850 6.600 6.950 1,613,000 10,855,510 6.7300 6.618 6.618 6.657 6.414 6.754 1,659,760 6.5404 -1.16%
2023-03-22 0 6.890 6.890 6.930 6.890 7.190 797,000 5,585,470 7.0081 6.696 6.696 6.735 6.696 6.987 820,105 6.8107 -1.15%
2023-03-21 0 6.970 6.950 6.970 6.700 7.020 1,186,736 8,188,116 6.8997 6.774 6.754 6.774 6.511 6.822 1,221,139 6.7053 2.05%
2023-03-20 0 6.830 6.790 6.840 6.710 7.000 1,522,000 10,366,010 6.8108 6.638 6.599 6.647 6.521 6.803 1,566,122 6.6189 -2.57%
2023-03-17 0 7.010 7.000 7.090 6.890 7.200 2,185,100 15,467,186 7.0785 6.813 6.803 6.890 6.696 6.997 2,248,445 6.8791 4.63%
2023-03-16 0 6.700 6.650 6.700 6.650 6.950 3,010,000 20,400,780 6.7777 6.511 6.463 6.511 6.463 6.754 3,097,258 6.5867 -3.87%
2023-03-15 0 6.970 6.910 6.970 6.850 7.250 2,050,000 14,484,305 7.0655 6.774 6.715 6.774 6.657 7.046 2,109,428 6.8665 -0.29%
2023-03-14 0 6.990 6.950 6.990 6.880 7.350 1,984,486 13,967,030 7.0381 6.793 6.754 6.793 6.686 7.143 2,042,015 6.8398 -4.51%
2023-03-13 0 7.320 7.320 7.370 7.000 7.480 3,191,000 23,407,390 7.3354 7.114 7.114 7.162 6.803 7.269 3,283,505 7.1288 3.54%
2023-03-10 0 7.070 7.060 7.070 7.020 7.300 1,965,000 14,003,060 7.1262 6.871 6.861 6.871 6.822 7.094 2,021,964 6.9255 -4.46%
2023-03-09 0 7.400 7.400 7.420 7.320 7.500 1,703,000 12,598,565 7.3979 7.192 7.192 7.211 7.114 7.289 1,752,369 7.1894 -2.63%
2023-03-08 0 7.600 7.580 7.600 7.450 7.610 1,845,000 13,870,784 7.5180 7.386 7.366 7.386 7.240 7.396 1,898,485 7.3062 -1.68%
2023-03-07 0 7.730 7.690 7.760 7.600 7.940 1,571,000 12,193,750 7.7618 7.512 7.473 7.541 7.386 7.716 1,616,542 7.5431 -3.37%
2023-03-06 0 8.000 7.970 8.000 7.720 8.090 1,331,004 10,512,731 7.8983 7.775 7.745 7.775 7.503 7.862 1,369,589 7.6758 1.65%
2023-03-03 0 7.870 7.870 7.910 7.740 8.200 2,177,000 17,208,000 7.9045 7.648 7.648 7.687 7.522 7.969 2,240,110 7.6818 -4.49%
2023-03-02 0 8.240 8.160 8.240 7.810 8.240 2,537,000 20,404,370 8.0427 8.008 7.930 8.008 7.590 8.008 2,610,546 7.8161 3.65%
2023-03-01 0 7.950 7.950 7.960 7.330 8.000 2,543,000 19,978,705 7.8564 7.726 7.726 7.736 7.123 7.775 2,616,720 7.6350 6.57%
2023-02-28 0 7.460 7.450 7.460 7.350 7.650 1,629,000 12,178,700 7.4762 7.250 7.240 7.250 7.143 7.434 1,676,224 7.2656 -0.40%
2023-02-27 0 7.490 7.360 7.490 7.280 7.550 1,566,000 11,598,851 7.4067 7.279 7.153 7.279 7.075 7.337 1,611,397 7.1980 0.13%
2023-02-24 0 7.480 7.440 7.480 7.430 7.750 1,477,000 11,103,760 7.5178 7.269 7.230 7.269 7.221 7.532 1,519,817 7.3060 -3.23%
2023-02-23 0 7.730 7.700 7.730 7.510 7.820 1,071,000 8,253,840 7.7067 7.512 7.483 7.512 7.298 7.600 1,102,048 7.4895 1.71%
2023-02-22 0 7.600 7.560 7.600 7.530 7.890 1,723,000 13,161,982 7.6390 7.386 7.347 7.386 7.318 7.668 1,772,949 7.4238 -3.06%
2023-02-21 0 7.840 7.800 7.850 7.720 8.080 1,541,000 12,137,276 7.8762 7.619 7.580 7.629 7.503 7.852 1,585,673 7.6543 -2.61%
2023-02-20 0 8.050 8.040 8.050 7.960 8.160 2,500,000 20,115,265 8.0461 7.823 7.813 7.823 7.736 7.930 2,572,474 7.8194 -2.42%
2023-02-17 0 8.250 8.210 8.250 8.060 8.390 1,703,000 14,082,349 8.2691 8.018 7.979 8.018 7.833 8.154 1,752,369 8.0362 0.61%
2023-02-16 0 8.200 8.130 8.200 8.040 8.500 1,409,000 11,592,475 8.2274 7.969 7.901 7.969 7.813 8.261 1,449,846 7.9957 0.37%
2023-02-15 0 8.170 8.170 8.180 8.110 8.420 1,509,000 12,351,880 8.1855 7.940 7.940 7.950 7.882 8.183 1,552,745 7.9549 -2.97%
2023-02-14 0 8.420 8.360 8.420 8.250 8.500 1,128,520 9,416,856 8.3444 8.183 8.124 8.183 8.018 8.261 1,161,235 8.1093 0.24%
2023-02-13 0 8.400 8.390 8.400 8.050 8.500 2,466,000 20,662,548 8.3790 8.163 8.154 8.163 7.823 8.261 2,537,488 8.1429 -1.18%
2023-02-10 0 8.500 8.500 8.510 8.440 8.830 1,700,700 14,617,050 8.5947 8.261 8.261 8.270 8.202 8.581 1,750,002 8.3526 -4.06%
2023-02-09 0 8.860 8.860 8.870 8.690 8.900 2,645,000 23,286,831 8.8041 8.610 8.610 8.620 8.445 8.649 2,721,677 8.5561 0.80%
2023-02-08 0 8.790 8.730 8.790 8.630 9.080 1,698,000 14,812,085 8.7233 8.542 8.484 8.542 8.387 8.824 1,747,224 8.4775 0.00%
2023-02-07 0 8.790 8.780 8.790 8.720 9.250 2,283,100 20,381,248 8.9270 8.542 8.533 8.542 8.474 8.989 2,349,286 8.6755 -0.11%
2023-02-06 0 8.800 8.740 8.800 8.730 9.200 5,408,600 47,996,382 8.8741 8.552 8.494 8.552 8.484 8.941 5,565,392 8.6241 -4.76%
2023-02-03 0 9.240 9.240 9.310 9.150 9.420 3,507,738 32,403,536 9.2377 8.980 8.980 9.048 8.892 9.155 3,609,425 8.9775 -1.91%
2023-02-02 0 9.420 9.350 9.420 9.290 9.720 2,458,000 23,323,675 9.4889 9.155 9.087 9.155 9.028 9.446 2,529,256 9.2216 -1.15%
2023-02-01 0 9.530 9.510 9.530 9.230 9.570 2,246,000 21,172,930 9.4270 9.262 9.242 9.262 8.970 9.300 2,311,110 9.1614 1.49%
2023-01-31 0 9.390 9.320 9.390 9.030 9.420 2,715,000 25,143,815 9.2611 9.125 9.057 9.125 8.776 9.155 2,793,706 9.0002 2.51%
2023-01-30 0 9.160 9.120 9.180 9.040 9.690 3,668,000 33,982,905 9.2647 8.902 8.863 8.921 8.785 9.417 3,774,333 9.0037 -4.58%
2023-01-27 0 9.600 9.590 9.600 9.340 9.690 1,739,000 16,584,730 9.5369 9.330 9.320 9.330 9.077 9.417 1,789,413 9.2683 0.42%
2023-01-26 0 9.560 9.530 9.570 8.990 9.560 3,134,407 29,240,494 9.3289 9.291 9.262 9.300 8.737 9.291 3,225,272 9.0661 0.84%
2023-01-20 0 9.480 9.480 9.500 9.370 9.570 1,367,000 12,928,130 9.4573 9.213 9.213 9.232 9.106 9.300 1,406,629 9.1909 1.72%
2023-01-19 0 9.320 9.300 9.320 9.180 9.460 1,305,000 12,110,380 9.2800 9.057 9.038 9.057 8.921 9.193 1,342,831 9.0185 -0.43%
2023-01-18 0 9.360 9.300 9.360 9.230 9.530 1,565,000 14,654,659 9.3640 9.096 9.038 9.096 8.970 9.262 1,610,368 9.1002 0.11%
2023-01-17 0 9.350 9.310 9.350 9.140 9.600 2,614,000 24,359,029 9.3187 9.087 9.048 9.087 8.883 9.330 2,689,778 9.0561 -0.74%
2023-01-16 0 9.420 9.420 9.450 9.400 9.890 4,127,009 39,719,472 9.6243 9.155 9.155 9.184 9.135 9.611 4,246,649 9.3531 -3.29%
2023-01-13 0 9.740 9.680 9.740 9.370 9.750 2,273,999 21,897,870 9.6297 9.466 9.407 9.466 9.106 9.475 2,339,921 9.3584 2.53%
2023-01-12 0 9.500 9.500 9.510 9.290 9.800 5,339,000 50,688,189 9.4939 9.232 9.232 9.242 9.028 9.524 5,493,775 9.2265 -2.26%
2023-01-11 0 9.720 9.710 9.720 9.300 9.810 5,986,008 57,619,417 9.6257 9.446 9.436 9.446 9.038 9.534 6,159,539 9.3545 5.54%
2023-01-10 0 9.210 9.200 9.210 9.070 9.670 5,005,999 46,735,639 9.3359 8.951 8.941 8.951 8.814 9.398 5,151,120 9.0729 1.21%
2023-01-09 0 9.100 9.100 9.120 8.900 9.320 4,178,000 37,965,692 9.0870 8.844 8.844 8.863 8.649 9.057 4,299,118 8.8310 2.48%
2023-01-06 0 8.880 8.860 8.890 8.310 8.920 7,560,307 65,951,695 8.7234 8.630 8.610 8.640 8.076 8.669 7,779,476 8.4777 5.71%
2023-01-05 0 8.400 8.390 8.400 8.170 8.480 4,249,000 35,542,530 8.3649 8.163 8.154 8.163 7.940 8.241 4,372,176 8.1293 1.20%
2023-01-04 0 8.300 8.220 8.300 8.100 8.390 2,964,000 24,474,426 8.2572 8.066 7.988 8.066 7.872 8.154 3,049,925 8.0246 1.10%
2023-01-03 0 8.210 8.210 8.290 7.750 8.370 4,203,000 34,228,027 8.1437 7.979 7.979 8.056 7.532 8.134 4,324,843 7.9143 2.24%
2022-12-30 0 8.030 7.950 8.040 7.730 8.120 3,910,000 31,167,820 7.9713 7.804 7.726 7.813 7.512 7.891 4,023,349 7.7467 3.35%
2022-12-29 0 7.770 7.770 7.800 7.480 7.880 3,164,000 24,285,300 7.6755 7.551 7.551 7.580 7.269 7.658 3,255,723 7.4593 2.24%
2022-12-28 0 7.600 7.560 7.600 7.460 7.950 3,563,000 27,210,000 7.6368 7.386 7.347 7.386 7.250 7.726 3,666,289 7.4217 5.09%
2022-12-23 0 7.290 7.240 7.290 7.170 7.460 1,021,000 7,464,938 7.3114 7.028 6.980 7.028 6.913 7.192 1,059,024 7.0489 -1.09%
2022-12-22 0 7.370 7.350 7.370 7.060 7.430 1,888,000 13,739,450 7.2773 7.105 7.086 7.105 6.807 7.163 1,958,313 7.0160 3.51%
2022-12-21 0 7.120 7.050 7.120 6.910 7.120 1,161,000 8,157,290 7.0261 6.864 6.797 6.864 6.662 6.864 1,204,238 6.7738 2.30%
2022-12-20 0 6.960 6.930 6.960 6.790 7.200 1,700,100 11,872,398 6.9834 6.710 6.681 6.710 6.546 6.941 1,763,415 6.7326 -2.52%
2022-12-19 0 7.140 7.100 7.140 6.890 7.590 3,786,000 26,822,700 7.0847 6.884 6.845 6.884 6.643 7.317 3,926,998 6.8303 -4.80%
2022-12-16 0 7.500 7.470 7.500 7.150 7.580 3,770,000 27,751,500 7.3611 7.231 7.202 7.231 6.893 7.308 3,910,402 7.0968 1.49%
2022-12-15 0 7.390 7.360 7.390 7.350 7.790 2,629,000 19,493,180 7.4147 7.125 7.096 7.125 7.086 7.510 2,726,909 7.1485 -4.27%
2022-12-14 0 7.720 7.710 7.730 7.510 7.800 5,122,966 39,326,424 7.6765 7.443 7.433 7.452 7.240 7.520 5,313,755 7.4009 1.98%
2022-12-13 0 7.570 7.570 7.600 7.300 8.180 9,478,601 73,433,920 7.7473 7.298 7.298 7.327 7.038 7.886 9,831,601 7.4692 4.85%
2022-12-12 0 7.220 7.210 7.230 7.100 7.700 4,426,000 32,382,377 7.3164 6.961 6.951 6.970 6.845 7.424 4,590,832 7.0537 -5.25%
2022-12-09 0 7.620 7.620 7.640 6.860 7.920 8,858,000 67,118,155 7.5771 7.346 7.346 7.366 6.614 7.636 9,187,888 7.3051 8.09%
2022-12-08 0 7.050 7.030 7.050 6.320 7.160 5,664,431 38,596,910 6.8139 6.797 6.778 6.797 6.093 6.903 5,875,385 6.5693 12.26%
2022-12-07 0 6.280 6.280 6.340 6.210 7.190 8,442,000 57,290,065 6.7863 6.055 6.055 6.112 5.987 6.932 8,756,396 6.5427 -2.64%
2022-12-06 0 6.450 6.450 6.520 5.850 6.790 4,194,172 27,474,383 6.5506 6.218 6.218 6.286 5.640 6.546 4,350,371 6.3154 4.71%
2022-12-05 0 6.160 6.160 6.180 5.600 6.330 4,627,008 28,419,035 6.1420 5.939 5.939 5.958 5.399 6.103 4,799,326 5.9215 12.61%
2022-12-02 0 5.470 5.430 5.470 5.310 5.600 1,036,775 5,608,263 5.4093 5.274 5.235 5.274 5.119 5.399 1,075,386 5.2151 1.67%
2022-12-01 0 5.380 5.380 5.470 5.380 5.880 2,141,000 12,096,700 5.6500 5.187 5.187 5.274 5.187 5.669 2,220,735 5.4472 0.19%
2022-11-30 0 5.370 5.370 5.380 5.020 5.370 1,612,000 8,415,350 5.2204 5.177 5.177 5.187 4.840 5.177 1,672,034 5.0330 4.27%
2022-11-29 0 5.150 5.100 5.150 4.790 5.190 2,164,000 10,802,387 4.9919 4.965 4.917 4.965 4.618 5.004 2,244,591 4.8126 7.52%
2022-11-28 0 4.790 4.790 4.820 4.710 5.120 2,301,000 11,065,130 4.8088 4.618 4.618 4.647 4.541 4.936 2,386,693 4.6362 -6.45%
2022-11-25 0 5.120 5.110 5.120 5.040 5.280 1,370,000 7,077,740 5.1662 4.936 4.927 4.936 4.859 5.090 1,421,021 4.9807 -1.73%
2022-11-24 0 5.210 5.210 5.230 5.080 5.270 265,000 1,379,230 5.2046 5.023 5.023 5.042 4.898 5.081 274,869 5.0178 0.19%
2022-11-23 0 5.200 5.190 5.250 5.130 5.310 203,000 1,056,040 5.2022 5.013 5.004 5.062 4.946 5.119 210,560 5.0154 -0.19%
2022-11-22 0 5.210 5.130 5.210 5.000 5.350 2,298,000 11,780,555 5.1264 5.023 4.946 5.023 4.820 5.158 2,383,582 4.9424 -1.51%
2022-11-21 0 5.290 5.280 5.300 5.210 5.520 1,303,097 6,938,960 5.3250 5.100 5.090 5.110 5.023 5.322 1,351,627 5.1338 -5.37%
2022-11-18 0 5.590 5.590 5.600 5.560 6.100 960,903 5,472,834 5.6955 5.389 5.389 5.399 5.360 5.881 996,689 5.4910 -2.78%
2022-11-17 0 5.750 5.700 5.750 5.450 5.780 1,231,000 6,865,750 5.5774 5.544 5.495 5.544 5.254 5.572 1,276,845 5.3771 -0.52%
2022-11-16 0 5.780 5.780 5.850 5.690 6.060 2,222,000 13,041,602 5.8693 5.572 5.572 5.640 5.486 5.842 2,304,751 5.6586 -2.53%
2022-11-15 0 5.930 5.930 5.950 5.460 6.020 2,640,000 15,231,790 5.7696 5.717 5.717 5.736 5.264 5.804 2,738,318 5.5625 6.46%
2022-11-14 0 5.570 5.560 5.570 5.380 5.620 1,693,000 9,329,440 5.5106 5.370 5.360 5.370 5.187 5.418 1,756,050 5.3127 -1.76%
2022-11-11 0 5.670 5.600 5.670 5.250 5.700 1,416,000 7,736,880 5.4639 5.466 5.399 5.466 5.062 5.495 1,468,734 5.2677 10.10%
2022-11-10 0 5.150 5.120 5.150 5.100 5.280 560,000 2,894,450 5.1687 4.965 4.936 4.965 4.917 5.090 580,855 4.9831 -3.56%
2022-11-09 0 5.340 5.340 5.350 5.260 5.550 891,000 4,772,790 5.3567 5.148 5.148 5.158 5.071 5.351 924,182 5.1643 0.19%
2022-11-08 0 5.330 5.320 5.330 5.150 5.330 1,161,548 6,117,244 5.2665 5.139 5.129 5.139 4.965 5.139 1,204,806 5.0774 2.50%
2022-11-07 0 5.200 5.150 5.200 4.860 5.200 1,074,000 5,473,280 5.0962 5.013 4.965 5.013 4.686 5.013 1,113,998 4.9132 7.00%
2022-11-04 0 4.860 4.860 4.880 4.450 4.880 1,691,130 7,975,340 4.7160 4.686 4.686 4.705 4.290 4.705 1,754,111 4.5467 11.98%
2022-11-03 0 4.340 4.340 4.350 4.180 4.340 373,000 1,599,990 4.2895 4.184 4.184 4.194 4.030 4.184 386,891 4.1355 -2.03%
2022-11-02 0 4.430 4.400 4.470 4.230 4.540 435,000 1,923,720 4.4223 4.271 4.242 4.310 4.078 4.377 451,200 4.2636 2.78%
2022-11-01 0 4.310 4.260 4.310 4.010 4.370 814,000 3,391,660 4.1667 4.155 4.107 4.155 3.866 4.213 844,315 4.0171 6.42%
2022-10-31 0 4.050 4.030 4.050 4.010 4.200 417,500 1,704,620 4.0829 3.905 3.885 3.905 3.866 4.049 433,048 3.9363 -0.49%
2022-10-28 0 4.070 4.070 4.100 4.050 4.440 305,000 1,257,410 4.1227 3.924 3.924 3.953 3.905 4.281 316,359 3.9746 -4.91%
2022-10-27 0 4.280 4.220 4.280 4.180 4.410 504,000 2,166,819 4.2992 4.126 4.068 4.126 4.030 4.252 522,770 4.1449 -0.23%
2022-10-26 0 4.290 4.290 4.320 4.080 4.360 526,000 2,250,480 4.2785 4.136 4.136 4.165 3.934 4.203 545,589 4.1249 3.62%
2022-10-25 0 4.140 4.070 4.140 3.950 4.150 553,000 2,237,650 4.0464 3.991 3.924 3.991 3.808 4.001 573,595 3.9011 4.02%
2022-10-24 0 3.980 3.950 3.980 3.950 4.350 735,000 2,957,390 4.0237 3.837 3.808 3.837 3.808 4.194 762,373 3.8792 -7.44%
2022-10-21 0 4.300 4.260 4.300 4.210 4.380 285,000 1,217,680 4.2726 4.146 4.107 4.146 4.059 4.223 295,614 4.1192 2.14%
2022-10-20 0 4.210 4.190 4.210 4.030 4.260 656,844 2,716,208 4.1352 4.059 4.040 4.059 3.885 4.107 681,306 3.9868 0.24%
2022-10-19 0 4.200 4.200 4.210 4.160 4.390 429,000 1,820,370 4.2433 4.049 4.049 4.059 4.011 4.232 444,977 4.0909 -4.76%
2022-10-18 0 4.410 4.410 4.450 4.290 4.470 443,000 1,931,530 4.3601 4.252 4.252 4.290 4.136 4.310 459,498 4.2036 -1.34%
2022-10-17 0 4.470 4.430 4.470 4.110 4.480 705,462 3,029,217 4.2939 4.310 4.271 4.310 3.962 4.319 731,735 4.1398 6.18%
2022-10-14 0 4.210 4.180 4.210 4.110 4.350 823,571 3,480,082 4.2256 4.059 4.030 4.059 3.962 4.194 854,242 4.0739 -0.71%
2022-10-13 0 4.240 4.190 4.240 4.130 4.390 522,000 2,201,190 4.2168 4.088 4.040 4.088 3.982 4.232 541,440 4.0654 -1.40%
2022-10-12 0 4.300 4.300 4.400 4.200 4.520 1,226,000 5,258,540 4.2892 4.146 4.146 4.242 4.049 4.358 1,271,658 4.1352 -3.59%
2022-10-11 0 4.460 4.420 4.470 4.410 4.580 544,000 2,443,980 4.4926 4.300 4.261 4.310 4.252 4.416 564,260 4.3313 -1.33%
2022-10-10 0 4.520 4.500 4.520 4.450 4.970 1,170,000 5,417,540 4.6304 4.358 4.338 4.358 4.290 4.792 1,213,573 4.4641 -8.87%
2022-10-07 0 4.960 4.960 4.970 4.960 5.170 242,000 1,213,460 5.0143 4.782 4.782 4.792 4.782 4.984 251,013 4.8343 -4.80%
2022-10-06 0 5.210 5.160 5.210 5.030 5.230 345,000 1,782,700 5.1672 5.023 4.975 5.023 4.849 5.042 357,848 4.9817 3.99%
2022-10-05 0 5.010 5.000 5.040 4.800 5.060 534,000 2,670,240 5.0004 4.830 4.820 4.859 4.628 4.878 553,887 4.8209 5.25%
2022-10-03 0 4.760 4.720 4.760 4.660 4.850 307,000 1,458,520 4.7509 4.589 4.551 4.589 4.493 4.676 318,433 4.5803 -2.46%
2022-09-30 0 4.880 4.840 4.880 4.830 5.000 653,232 3,176,954 4.8634 4.705 4.666 4.705 4.657 4.820 677,560 4.6888 -1.21%
2022-09-29 0 4.940 4.940 4.990 4.900 5.090 802,000 3,977,350 4.9593 4.763 4.763 4.811 4.724 4.907 831,868 4.7812 -2.76%
2022-09-28 0 5.080 5.040 5.080 5.010 5.200 509,000 2,582,460 5.0736 4.898 4.859 4.898 4.830 5.013 527,956 4.8914 -2.31%
2022-09-27 0 5.200 5.200 5.250 4.930 5.240 785,400 3,998,944 5.0916 5.013 5.013 5.062 4.753 5.052 814,650 4.9088 -0.95%
2022-09-26 0 5.250 5.250 5.260 5.200 5.470 1,565,000 8,352,120 5.3368 5.062 5.062 5.071 5.013 5.274 1,623,283 5.1452 0.96%
2022-09-23 0 5.200 5.190 5.200 4.990 5.210 870,851 4,470,663 5.1337 5.013 5.004 5.013 4.811 5.023 903,283 4.9493 2.77%
2022-09-22 0 5.060 5.000 5.060 4.920 5.060 722,000 3,602,500 4.9896 4.878 4.820 4.878 4.743 4.878 748,889 4.8105 0.40%
2022-09-21 0 5.040 5.040 5.060 4.950 5.110 1,149,000 5,751,700 5.0058 4.859 4.859 4.878 4.772 4.927 1,191,791 4.8261 -1.56%
2022-09-20 0 5.120 5.110 5.120 5.040 5.130 227,000 1,157,310 5.0983 4.936 4.927 4.936 4.859 4.946 235,454 4.9152 0.39%
2022-09-19 0 5.100 5.080 5.100 4.830 5.180 1,014,517 5,031,957 4.9600 4.917 4.898 4.917 4.657 4.994 1,052,299 4.7819 -2.49%
2022-09-16 0 5.230 5.200 5.230 5.190 5.400 411,000 2,147,350 5.2247 5.042 5.013 5.042 5.004 5.206 426,306 5.0371 -2.97%
2022-09-15 0 5.390 5.340 5.400 5.200 5.420 684,000 3,658,895 5.3493 5.196 5.148 5.206 5.013 5.225 709,473 5.1572 3.06%
2022-09-14 0 5.230 5.210 5.230 5.120 5.460 1,007,335 5,268,610 5.2302 5.042 5.023 5.042 4.936 5.264 1,044,850 5.0425 -6.10%
2022-09-13 0 5.570 5.560 5.570 5.350 5.890 1,466,000 8,149,050 5.5587 5.370 5.360 5.370 5.158 5.679 1,520,597 5.3591 4.31%
2022-09-09 0 5.340 5.310 5.340 5.140 5.360 908,000 4,751,400 5.2328 5.148 5.119 5.148 4.955 5.168 941,816 5.0449 4.71%
2022-09-08 0 5.100 5.050 5.100 4.950 5.120 950,000 4,811,190 5.0644 4.917 4.869 4.917 4.772 4.936 985,380 4.8826 2.20%
2022-09-07 0 4.990 4.980 4.990 4.980 5.260 973,000 4,881,214 5.0167 4.811 4.801 4.811 4.801 5.071 1,009,236 4.8365 -5.13%
2022-09-06 0 5.260 5.190 5.260 5.080 5.260 739,000 3,817,865 5.1663 5.071 5.004 5.071 4.898 5.071 766,522 4.9808 1.54%
2022-09-05 0 5.180 5.150 5.180 5.100 5.340 884,000 4,545,501 5.1420 4.994 4.965 4.994 4.917 5.148 916,922 4.9573 -2.41%
2022-09-02 0 5.350 5.330 5.350 5.310 5.500 938,000 5,034,745 5.3675 5.117 5.098 5.117 5.079 5.261 980,631 5.1342 -0.37%
2022-09-01 0 5.370 5.360 5.370 5.330 5.580 521,000 2,837,971 5.4472 5.137 5.127 5.137 5.098 5.337 544,679 5.2104 -2.89%
2022-08-31 0 5.530 5.500 5.530 5.360 5.550 1,264,171 6,937,671 5.4879 5.290 5.261 5.290 5.127 5.309 1,321,626 5.2493 0.55%
2022-08-30 0 5.500 5.480 5.500 5.400 5.620 416,000 2,277,609 5.4750 5.261 5.242 5.261 5.165 5.376 434,907 5.2370 0.00%
2022-08-29 0 5.500 5.460 5.500 5.400 5.690 978,000 5,343,159 5.4634 5.261 5.223 5.261 5.165 5.443 1,022,449 5.2258 -3.85%
2022-08-26 0 5.720 5.720 5.740 5.710 5.890 480,000 2,766,765 5.7641 5.471 5.471 5.490 5.462 5.634 501,816 5.5135 -1.38%
2022-08-25 0 5.800 5.710 5.800 5.600 5.800 830,000 4,736,919 5.7071 5.548 5.462 5.548 5.357 5.548 867,723 5.4590 3.57%
2022-08-24 0 5.600 5.560 5.600 5.570 5.890 927,000 5,212,130 5.6226 5.357 5.318 5.357 5.328 5.634 969,131 5.3781 -2.44%
2022-08-23 0 5.740 5.700 5.740 5.690 5.910 951,861 5,480,551 5.7577 5.490 5.452 5.490 5.443 5.653 995,122 5.5074 -2.21%
2022-08-22 0 5.870 5.860 5.870 5.830 6.100 799,646 4,706,897 5.8862 5.615 5.605 5.615 5.577 5.835 835,989 5.6303 -2.17%
2022-08-19 0 6.000 5.980 6.000 5.980 6.090 725,000 4,367,130 6.0236 5.739 5.720 5.739 5.720 5.825 757,951 5.7618 0.84%
2022-08-18 0 5.950 5.930 5.950 5.900 6.200 1,076,000 6,426,444 5.9725 5.691 5.672 5.691 5.644 5.930 1,124,903 5.7129 -3.09%
2022-08-17 0 6.140 6.130 6.140 6.040 6.240 1,263,000 7,743,540 6.1311 5.873 5.864 5.873 5.777 5.969 1,320,402 5.8645 0.00%
2022-08-16 0 6.140 6.120 6.140 6.120 6.430 809,000 5,003,645 6.1850 5.873 5.854 5.873 5.854 6.150 845,768 5.9161 -3.00%
2022-08-15 0 6.330 6.330 6.360 6.200 6.540 590,000 3,750,630 6.3570 6.055 6.055 6.084 5.930 6.256 616,815 6.0806 -2.62%
2022-08-12 0 6.500 6.460 6.500 6.440 6.530 591,000 3,825,600 6.4731 6.217 6.179 6.217 6.160 6.246 617,860 6.1917 0.78%
2022-08-11 0 6.450 6.430 6.450 6.420 6.620 510,000 3,311,660 6.4935 6.170 6.150 6.170 6.141 6.332 533,179 6.2112 0.00%
2022-08-10 0 6.450 6.410 6.450 6.380 6.780 759,068 4,928,216 6.4925 6.170 6.131 6.170 6.103 6.485 793,567 6.2102 -4.87%
2022-08-09 0 6.780 6.720 6.780 6.680 6.850 583,000 3,960,515 6.7933 6.485 6.428 6.485 6.390 6.552 609,497 6.4980 -1.02%
2022-08-08 0 6.850 6.850 6.860 6.850 7.000 213,000 1,466,035 6.8828 6.552 6.552 6.562 6.552 6.696 222,681 6.5836 -2.14%
2022-08-05 0 7.000 6.960 7.000 6.740 7.050 1,335,000 9,330,640 6.9892 6.696 6.657 6.696 6.447 6.744 1,395,675 6.6854 4.17%
2022-08-04 0 6.720 6.640 6.730 6.600 6.900 721,696 4,800,658 6.6519 6.428 6.351 6.437 6.313 6.600 754,496 6.3627 1.51%
2022-08-03 0 6.620 6.610 6.620 6.600 6.750 333,000 2,221,349 6.6707 6.332 6.323 6.332 6.313 6.457 348,135 6.3807 0.00%
2022-08-02 0 6.620 6.620 6.640 6.620 6.940 766,294 5,253,701 6.8560 6.332 6.332 6.351 6.332 6.638 801,121 6.5579 -3.64%
2022-08-01 0 6.870 6.850 6.910 6.670 6.910 378,000 2,573,940 6.8094 6.571 6.552 6.610 6.380 6.610 395,180 6.5133 1.93%
2022-07-29 0 6.740 6.740 6.760 6.700 7.010 1,137,000 7,787,770 6.8494 6.447 6.447 6.466 6.409 6.705 1,188,676 6.5516 -3.85%
2022-07-28 0 7.010 7.000 7.010 6.970 7.190 512,500 3,610,012 7.0439 6.705 6.696 6.705 6.667 6.877 535,793 6.7377 -0.99%
2022-07-27 0 7.080 7.050 7.080 6.990 7.200 689,000 4,869,709 7.0678 6.772 6.744 6.772 6.686 6.887 720,314 6.7605 -0.98%
2022-07-26 0 7.150 7.100 7.150 7.040 7.210 517,000 3,673,879 7.1061 6.839 6.791 6.839 6.734 6.897 540,497 6.7972 -0.69%
2022-07-25 0 7.200 7.110 7.200 6.880 7.230 914,000 6,508,500 7.1209 6.887 6.801 6.887 6.581 6.916 955,540 6.8113 2.86%
2022-07-22 0 7.000 6.990 7.000 6.990 7.180 397,000 2,792,227 7.0333 6.696 6.686 6.696 6.686 6.868 415,043 6.7276 -1.27%
2022-07-21 0 7.090 7.080 7.090 7.080 7.240 250,000 1,783,409 7.1336 6.782 6.772 6.782 6.772 6.925 261,362 6.8235 0.28%
2022-07-20 0 7.070 7.060 7.070 7.030 7.200 326,000 2,316,730 7.1065 6.763 6.753 6.763 6.724 6.887 340,816 6.7976 -0.84%
2022-07-19 0 7.130 7.120 7.130 7.110 7.420 625,000 4,481,360 7.1702 6.820 6.810 6.820 6.801 7.097 653,406 6.8585 -3.91%
2022-07-18 0 7.420 7.400 7.420 6.920 7.420 1,108,736 8,005,602 7.2205 7.097 7.078 7.097 6.619 7.097 1,159,127 6.9066 6.00%
2022-07-15 0 7.000 6.980 7.000 6.960 7.340 1,059,000 7,498,199 7.0805 6.696 6.677 6.696 6.657 7.021 1,107,131 6.7726 -3.58%
2022-07-14 0 7.260 7.260 7.280 6.990 7.270 811,000 5,812,600 7.1672 6.944 6.944 6.964 6.686 6.954 847,859 6.8556 4.01%
2022-07-13 0 6.980 6.950 6.980 6.950 7.160 897,000 6,322,200 7.0482 6.677 6.648 6.677 6.648 6.849 937,768 6.7418 -1.27%
2022-07-12 0 7.070 7.070 7.080 7.030 7.300 952,000 6,754,010 7.0945 6.763 6.763 6.772 6.724 6.983 995,268 6.7861 -3.02%
2022-07-11 0 7.290 7.250 7.290 7.200 7.420 760,000 5,511,795 7.2524 6.973 6.935 6.973 6.887 7.097 794,541 6.9371 -2.02%
2022-07-08 0 7.440 7.410 7.440 7.390 7.590 769,000 5,724,355 7.4439 7.117 7.088 7.117 7.069 7.260 803,950 7.1203 -1.98%
2022-07-07 0 7.590 7.560 7.590 7.400 7.700 744,000 5,583,270 7.5044 7.260 7.231 7.260 7.078 7.365 777,814 7.1782 0.40%
2022-07-06 0 7.560 7.560 7.600 7.500 7.800 1,131,000 8,585,410 7.5910 7.231 7.231 7.270 7.174 7.461 1,182,403 7.2610 -1.95%
2022-07-05 0 7.710 7.700 7.720 7.680 7.910 659,000 5,104,650 7.7461 7.375 7.365 7.384 7.346 7.566 688,951 7.4093 -1.28%
2022-07-04 0 7.810 7.810 7.830 7.670 7.920 1,117,000 8,706,305 7.7944 7.470 7.470 7.490 7.337 7.576 1,167,767 7.4555 -1.39%
2022-06-30 0 7.920 7.920 7.930 7.720 7.980 1,085,000 8,517,029 7.8498 7.576 7.576 7.585 7.384 7.633 1,134,312 7.5085 0.64%
2022-06-29 0 7.870 7.820 7.870 7.690 8.000 1,225,000 9,570,530 7.8127 7.528 7.480 7.528 7.356 7.652 1,280,675 7.4730 -1.38%
2022-06-28 0 7.980 7.940 7.980 7.580 8.000 2,034,000 15,881,960 7.8082 7.633 7.595 7.633 7.250 7.652 2,126,443 7.4688 0.76%
2022-06-27 0 7.920 7.870 7.920 7.680 8.000 2,056,030 16,050,915 7.8068 7.576 7.528 7.576 7.346 7.652 2,149,475 7.4674 0.38%
2022-06-24 0 7.890 7.880 7.890 7.490 7.970 2,149,000 16,489,250 7.6730 7.547 7.537 7.547 7.164 7.624 2,246,670 7.3394 3.95%
2022-06-23 0 7.590 7.550 7.590 7.520 7.900 1,251,000 9,537,980 7.6243 7.260 7.222 7.260 7.193 7.557 1,307,857 7.2928 -3.80%
2022-06-22 0 7.890 7.880 7.900 7.760 7.970 822,000 6,451,230 7.8482 7.547 7.537 7.557 7.423 7.624 859,359 7.5070 0.64%
2022-06-21 0 7.840 7.830 7.840 7.610 7.890 701,000 5,429,630 7.7455 7.499 7.490 7.499 7.279 7.547 732,860 7.4088 2.08%
2022-06-20 0 7.680 7.620 7.680 7.460 7.680 341,000 2,579,630 7.5649 7.346 7.289 7.346 7.136 7.346 356,498 7.2360 2.13%
2022-06-17 0 7.520 7.470 7.520 7.400 7.540 1,512,000 11,292,475 7.4686 7.193 7.145 7.193 7.078 7.212 1,580,719 7.1439 -0.92%
2022-06-16 0 7.590 7.580 7.610 7.510 7.680 1,215,000 9,233,315 7.5994 7.260 7.250 7.279 7.184 7.346 1,270,221 7.2691 2.57%
2022-06-15 0 7.400 7.390 7.400 7.300 7.510 1,535,690 11,290,512 7.3521 7.078 7.069 7.078 6.983 7.184 1,605,486 7.0325 0.00%
2022-06-14 0 7.400 7.400 7.410 7.360 7.560 1,255,000 9,300,194 7.4105 7.078 7.078 7.088 7.040 7.231 1,312,039 7.0884 -1.46%
2022-06-13 0 7.510 7.500 7.520 7.450 7.890 1,098,000 8,296,610 7.5561 7.184 7.174 7.193 7.126 7.547 1,147,903 7.2276 -5.42%
2022-06-10 0 7.940 7.890 7.940 7.800 7.990 629,000 4,975,676 7.9105 7.595 7.547 7.595 7.461 7.643 657,587 7.5666 -0.63%
2022-06-09 0 7.990 7.980 7.990 7.850 8.070 1,141,000 9,086,165 7.9633 7.643 7.633 7.643 7.509 7.719 1,192,857 7.6171 1.01%
2022-06-08 0 7.910 7.900 7.930 7.810 7.980 861,000 6,789,399 7.8855 7.566 7.557 7.585 7.470 7.633 900,132 7.5427 1.28%
2022-06-07 0 7.810 7.780 7.810 7.660 7.860 831,000 6,465,460 7.7803 7.470 7.442 7.470 7.327 7.518 868,768 7.4421 -0.13%
2022-06-06 0 7.820 7.740 7.820 7.670 7.880 804,000 6,247,030 7.7699 7.480 7.404 7.480 7.337 7.537 840,541 7.4322 0.13%
2022-06-02 0 7.810 7.780 7.810 7.710 7.910 378,206 2,946,262 7.7901 7.470 7.442 7.470 7.375 7.566 395,395 7.4514 -1.88%
2022-06-01 0 7.960 7.940 7.960 7.890 8.280 769,000 6,211,019 8.0767 7.614 7.595 7.614 7.547 7.920 803,950 7.7256 -2.93%
2022-05-31 0 8.200 8.190 8.200 7.890 8.240 5,192,000 42,463,420 8.1786 7.844 7.834 7.844 7.547 7.882 5,427,972 7.8231 3.80%
2022-05-30 0 7.900 7.890 7.900 7.730 7.970 1,242,000 9,790,700 7.8830 7.557 7.547 7.557 7.394 7.624 1,298,448 7.5403 3.95%
2022-05-27 0 7.600 7.580 7.600 7.410 7.700 687,000 5,204,220 7.5753 7.270 7.250 7.270 7.088 7.365 718,224 7.2460 4.25%
2022-05-26 0 7.290 7.290 7.300 7.250 7.410 705,025 5,151,211 7.3064 6.973 6.973 6.983 6.935 7.088 737,068 6.9888 -0.41%
2022-05-25 0 7.320 7.320 7.330 7.280 7.550 601,000 4,432,898 7.3759 7.002 7.002 7.011 6.964 7.222 628,315 7.0552 -1.08%
2022-05-24 0 7.400 7.390 7.420 7.330 7.830 1,068,000 8,038,986 7.5271 7.078 7.069 7.097 7.011 7.490 1,116,540 7.1999 -3.14%
2022-05-23 0 7.640 7.550 7.650 7.500 7.800 656,000 5,014,626 7.6442 7.308 7.222 7.317 7.174 7.461 685,815 7.3119 -0.91%
2022-05-20 0 7.710 7.700 7.710 7.580 7.750 857,000 6,571,140 7.6676 7.375 7.365 7.375 7.250 7.413 895,950 7.3343 1.45%
2022-05-19 0 7.600 7.600 7.610 7.410 7.700 662,000 5,018,970 7.5815 7.270 7.270 7.279 7.088 7.365 692,087 7.2519 -2.56%
2022-05-18 0 7.800 7.800 7.850 7.730 8.000 716,000 5,611,317 7.8370 7.461 7.461 7.509 7.394 7.652 748,542 7.4963 -2.50%
2022-05-17 0 8.000 7.960 8.000 7.800 8.080 1,326,000 10,566,254 7.9685 7.652 7.614 7.652 7.461 7.729 1,386,266 7.6221 0.88%
2022-05-16 0 7.930 7.900 7.930 7.750 8.090 1,601,000 12,709,430 7.9384 7.585 7.557 7.585 7.413 7.738 1,673,764 7.5933 2.72%
2022-05-13 0 7.720 7.690 7.720 7.230 7.750 1,607,000 12,255,549 7.6264 7.384 7.356 7.384 6.916 7.413 1,680,037 7.2948 7.82%
2022-05-12 0 7.160 7.150 7.160 7.100 7.410 806,000 5,833,070 7.2371 6.849 6.839 6.849 6.791 7.088 842,632 6.9224 -4.15%
2022-05-11 0 7.470 7.440 7.470 7.250 7.640 857,000 6,420,779 7.4922 7.145 7.117 7.145 6.935 7.308 895,950 7.1664 2.47%
2022-05-10 0 7.290 7.290 7.320 7.220 7.670 1,934,000 14,202,299 7.3435 6.973 6.973 7.002 6.906 7.337 2,021,899 7.0242 -5.45%
2022-05-06 0 7.710 7.710 7.790 7.620 7.880 1,072,516 8,273,984 7.7146 7.375 7.375 7.451 7.289 7.537 1,121,261 7.3792 -2.53%
2022-05-05 0 7.910 7.910 7.930 7.910 8.140 923,000 7,383,030 7.9989 7.566 7.566 7.585 7.566 7.786 964,950 7.6512 -1.98%
2022-05-04 0 8.070 8.000 8.070 8.000 8.300 553,002 4,474,137 8.0906 7.719 7.652 7.719 7.652 7.939 578,135 7.7389 -2.77%
2022-05-03 0 8.300 8.270 8.300 7.870 8.370 1,160,998 9,550,983 8.2265 7.939 7.910 7.939 7.528 8.006 1,213,764 7.8689 3.36%
2022-04-29 0 8.030 8.030 8.040 7.950 8.140 1,260,000 10,145,980 8.0524 7.681 7.681 7.690 7.604 7.786 1,317,266 7.7023 -0.62%
2022-04-28 0 8.080 8.070 8.090 7.950 8.150 573,000 4,612,310 8.0494 7.729 7.719 7.738 7.604 7.796 599,042 7.6995 0.62%
2022-04-27 0 8.030 8.030 8.050 7.710 8.050 856,622 6,769,414 7.9025 7.681 7.681 7.700 7.375 7.700 895,555 7.5589 0.88%
2022-04-26 0 7.960 7.930 7.960 7.860 8.160 710,002 5,695,726 8.0221 7.614 7.585 7.614 7.518 7.805 742,271 7.6734 2.05%
2022-04-25 0 7.800 7.800 7.820 7.720 8.060 1,094,002 8,605,485 7.8661 7.461 7.461 7.480 7.384 7.710 1,143,723 7.5241 -3.11%
2022-04-22 0 8.050 8.050 8.100 7.690 8.120 815,000 6,458,180 7.9241 7.700 7.700 7.748 7.356 7.767 852,041 7.5797 1.51%
2022-04-21 0 7.930 7.930 7.940 7.880 8.190 987,000 7,878,170 7.9819 7.585 7.585 7.595 7.537 7.834 1,031,858 7.6349 -2.10%
2022-04-20 0 8.100 8.100 8.180 8.060 8.350 934,000 7,664,660 8.2063 7.748 7.748 7.824 7.710 7.987 976,449 7.8495 -0.61%
2022-04-19 0 8.150 8.140 8.190 7.910 8.320 1,018,000 8,229,550 8.0840 7.796 7.786 7.834 7.566 7.958 1,064,267 7.7326 -1.93%
2022-04-14 0 8.310 8.300 8.310 7.970 8.360 1,498,000 12,298,032 8.2096 7.949 7.939 7.949 7.624 7.997 1,566,083 7.8527 5.32%
2022-04-13 0 7.890 7.880 7.890 7.830 8.100 544,000 4,312,240 7.9269 7.547 7.537 7.547 7.490 7.748 568,724 7.5823 -0.25%
2022-04-12 0 7.910 7.870 7.910 7.600 8.100 910,000 7,151,082 7.8583 7.566 7.528 7.566 7.270 7.748 951,359 7.5167 1.67%
2022-04-11 0 7.780 7.780 7.800 7.720 8.160 988,000 7,751,770 7.8459 7.442 7.442 7.461 7.384 7.805 1,032,904 7.5048 -4.89%
2022-04-08 0 8.180 8.170 8.180 8.030 8.240 450,000 3,665,890 8.1464 7.824 7.815 7.824 7.681 7.882 470,452 7.7923 1.87%
2022-04-07 0 8.030 8.000 8.040 8.000 8.360 869,000 7,058,775 8.1229 7.681 7.652 7.690 7.652 7.997 908,495 7.7697 -2.55%
2022-04-06 0 8.240 8.240 8.270 8.190 8.550 605,000 5,009,153 8.2796 7.882 7.882 7.910 7.834 8.178 632,497 7.9197 -2.49%
2022-04-04 0 8.450 8.440 8.450 8.200 8.470 720,000 6,025,735 8.3691 8.083 8.073 8.083 7.844 8.102 752,723 8.0052 3.55%
2022-04-01 0 8.160 8.130 8.160 8.040 8.500 4,909,510 40,487,112 8.2467 7.805 7.777 7.805 7.690 8.130 5,132,643 7.8882 -2.16%
2022-03-31 0 8.340 8.320 8.350 8.150 8.400 2,612,268 21,648,550 8.2873 7.977 7.958 7.987 7.796 8.035 2,730,993 7.9270 0.48%
2022-03-30 0 8.300 8.290 8.300 7.830 8.320 1,259,000 10,238,125 8.1319 7.939 7.930 7.939 7.490 7.958 1,316,220 7.7784 4.67%
2022-03-29 0 7.930 7.900 7.930 7.750 7.970 910,000 7,169,180 7.8782 7.585 7.557 7.585 7.413 7.624 951,359 7.5357 2.45%
2022-03-28 0 7.740 7.640 7.740 7.410 7.870 777,000 5,985,770 7.7037 7.404 7.308 7.404 7.088 7.528 812,314 7.3688 2.11%
2022-03-25 0 7.580 7.580 7.600 7.520 8.000 1,051,000 8,090,950 7.6983 7.250 7.250 7.270 7.193 7.652 1,098,767 7.3637 -5.25%
2022-03-24 0 8.000 7.990 8.000 7.680 8.080 413,000 3,292,599 7.9724 7.652 7.643 7.652 7.346 7.729 431,770 7.6258 -0.50%
2022-03-23 0 8.040 8.040 8.080 7.860 8.100 1,252,000 10,046,704 8.0245 7.690 7.690 7.729 7.518 7.748 1,308,902 7.6757 1.52%
2022-03-22 0 7.920 7.910 7.920 7.730 8.090 2,639,000 20,827,029 7.8920 7.576 7.566 7.576 7.394 7.738 2,758,940 7.5489 -1.74%
2022-03-21 0 8.060 8.060 8.100 7.500 8.160 4,529,658 35,899,532 7.9254 7.710 7.710 7.748 7.174 7.805 4,735,527 7.5809 6.47%
2022-03-18 0 7.570 7.550 7.570 7.130 7.720 2,129,000 15,958,385 7.4957 7.241 7.222 7.241 6.820 7.384 2,225,761 7.1699 1.07%
2022-03-17 0 7.490 7.450 7.490 6.750 7.490 3,930,000 28,243,050 7.1865 7.164 7.126 7.164 6.457 7.164 4,108,615 6.8741 11.62%
2022-03-16 0 6.710 6.710 6.730 6.110 6.770 2,655,000 17,246,179 6.4957 6.418 6.418 6.437 5.844 6.476 2,775,667 6.2133 13.34%
2022-03-15 0 5.920 5.900 5.920 5.800 6.620 3,896,000 23,968,533 6.1521 5.663 5.644 5.663 5.548 6.332 4,073,070 5.8846 -10.57%
2022-03-14 0 6.620 6.590 6.620 6.530 7.140 2,077,000 13,820,590 6.6541 6.332 6.304 6.332 6.246 6.830 2,171,398 6.3648 -7.28%
2022-03-11 0 7.140 7.110 7.140 6.900 7.350 1,426,000 10,045,530 7.0446 6.830 6.801 6.830 6.600 7.030 1,490,810 6.7383 -2.86%
2022-03-10 0 7.350 7.330 7.350 7.240 7.600 1,647,000 12,197,835 7.4061 7.030 7.011 7.030 6.925 7.270 1,721,855 7.0841 -0.68%
2022-03-09 0 7.400 7.400 7.410 7.030 7.620 4,306,995 31,320,373 7.2720 7.078 7.078 7.088 6.724 7.289 4,502,744 6.9558 5.41%
2022-03-08 0 7.020 7.020 7.060 6.960 7.390 2,967,000 21,032,540 7.0888 6.715 6.715 6.753 6.657 7.069 3,101,847 6.7806 -4.62%
2022-03-07 0 7.360 7.350 7.360 6.900 7.430 4,717,000 33,941,736 7.1956 7.040 7.030 7.040 6.600 7.107 4,931,383 6.8828 -0.94%
2022-03-04 0 7.430 7.350 7.430 7.160 7.500 3,747,000 27,278,000 7.2800 7.107 7.030 7.107 6.849 7.174 3,917,298 6.9635 -3.38%
2022-03-03 0 7.690 7.670 7.690 7.460 7.710 1,385,000 10,511,370 7.5894 7.356 7.337 7.356 7.136 7.375 1,447,947 7.2595 3.22%
2022-03-02 0 7.450 7.450 7.470 7.410 7.930 1,482,000 11,187,200 7.5487 7.126 7.126 7.145 7.088 7.585 1,549,356 7.2206 -6.29%
2022-03-01 0 7.950 7.910 7.950 7.710 8.040 2,239,000 17,747,154 7.9264 7.604 7.566 7.604 7.375 7.690 2,340,761 7.5818 0.89%
2022-02-28 0 7.880 7.820 7.880 7.530 8.190 2,462,000 19,015,309 7.7235 7.537 7.480 7.537 7.203 7.834 2,573,896 7.3878 -4.14%
2022-02-25 0 8.220 8.190 8.230 7.850 8.270 991,000 8,081,965 8.1554 7.863 7.834 7.872 7.509 7.910 1,036,040 7.8008 4.85%
2022-02-24 0 7.840 7.840 7.850 7.800 8.250 2,583,000 20,549,350 7.9556 7.499 7.499 7.509 7.461 7.891 2,700,395 7.6098 -5.31%
2022-02-23 0 8.280 8.280 8.290 8.120 8.470 1,374,000 11,391,790 8.2910 7.920 7.920 7.930 7.767 8.102 1,436,447 7.9305 0.98%
2022-02-22 0 8.200 8.200 8.210 8.060 8.500 2,254,025 18,484,415 8.2006 7.844 7.844 7.853 7.710 8.130 2,356,468 7.8441 -3.53%
2022-02-21 0 8.500 8.500 8.540 8.210 8.590 1,929,090 16,337,976 8.4693 8.130 8.130 8.169 7.853 8.217 2,016,765 8.1011 0.95%
2022-02-18 0 8.420 8.410 8.420 8.190 8.570 3,078,600 26,050,557 8.4618 8.054 8.044 8.054 7.834 8.197 3,218,520 8.0940 -2.21%
2022-02-17 0 8.610 8.600 8.640 8.300 8.680 2,636,000 22,486,620 8.5306 8.236 8.226 8.264 7.939 8.303 2,755,804 8.1597 3.86%
2022-02-16 0 8.290 8.290 8.300 8.150 8.390 2,688,000 22,276,390 8.2873 7.930 7.930 7.939 7.796 8.025 2,810,167 7.9271 2.35%
2022-02-15 0 8.100 8.070 8.100 7.960 8.430 3,383,000 27,469,700 8.1199 7.748 7.719 7.748 7.614 8.064 3,536,754 7.7669 -0.49%
2022-02-14 0 8.140 8.100 8.140 8.050 8.560 3,125,000 25,593,250 8.1898 7.786 7.748 7.786 7.700 8.188 3,267,028 7.8338 -4.91%
2022-02-11 0 8.560 8.550 8.560 8.550 9.060 1,816,000 15,883,320 8.7463 8.188 8.178 8.188 8.178 8.666 1,898,536 8.3661 -3.17%
2022-02-10 0 8.840 8.820 8.840 8.660 9.110 1,917,010 16,791,308 8.7591 8.456 8.437 8.456 8.284 8.714 2,004,136 8.3783 -0.67%
2022-02-09 0 8.900 8.890 8.900 8.700 9.180 2,315,170 20,815,452 8.9909 8.513 8.504 8.513 8.322 8.781 2,420,392 8.6000 2.06%
2022-02-08 0 8.720 8.650 8.720 8.640 9.000 2,977,140 26,127,396 8.7760 8.341 8.274 8.341 8.264 8.609 3,112,448 8.3945 -3.65%
2022-02-07 0 9.050 9.020 9.050 8.950 9.240 2,024,550 18,329,167 9.0535 8.657 8.628 8.657 8.561 8.838 2,116,564 8.6599 0.22%
2022-02-04 0 9.030 9.030 9.080 8.720 9.100 1,398,000 12,542,495 8.9717 8.637 8.637 8.685 8.341 8.704 1,461,538 8.5817 1.35%
2022-01-31 0 8.910 8.910 8.930 8.640 9.000 436,000 3,860,880 8.8552 8.523 8.523 8.542 8.264 8.609 455,816 8.4703 1.25%
2022-01-28 0 8.800 8.800 8.820 8.690 9.160 3,006,000 26,541,390 8.8295 8.417 8.417 8.437 8.312 8.762 3,142,620 8.4456 -3.40%
2022-01-27 0 9.110 9.100 9.110 9.050 9.450 1,194,000 11,014,695 9.2250 8.714 8.704 8.714 8.657 9.039 1,248,266 8.8240 -3.60%
2022-01-26 0 9.450 9.400 9.450 9.260 9.780 1,762,000 16,704,885 9.4806 9.039 8.991 9.039 8.857 9.355 1,842,081 9.0685 1.18%
2022-01-25 0 9.340 9.330 9.340 9.210 9.430 1,074,000 9,984,677 9.2967 8.934 8.924 8.934 8.810 9.020 1,122,812 8.8926 -1.06%
2022-01-24 0 9.440 9.430 9.440 9.310 9.600 1,738,000 16,377,385 9.4231 9.030 9.020 9.030 8.905 9.183 1,816,991 9.0135 -0.63%
2022-01-21 0 9.500 9.500 9.600 9.380 9.620 1,095,000 10,421,810 9.5176 9.087 9.087 9.183 8.972 9.202 1,144,767 9.1039 0.11%
2022-01-20 0 9.490 9.490 9.530 9.400 9.600 722,000 6,850,606 9.4884 9.077 9.077 9.116 8.991 9.183 754,814 9.0759 0.96%
2022-01-19 0 9.400 9.380 9.400 9.350 9.640 847,000 8,009,130 9.4559 8.991 8.972 8.991 8.944 9.221 885,495 9.0448 -1.57%
2022-01-18 0 9.550 9.500 9.550 9.330 9.750 1,543,000 14,729,650 9.5461 9.135 9.087 9.135 8.924 9.326 1,613,128 9.1311 3.58%
2022-01-17 0 9.220 9.210 9.220 9.170 9.360 994,000 9,196,770 9.2523 8.819 8.810 8.819 8.771 8.953 1,039,176 8.8501 0.66%
2022-01-14 0 9.160 9.160 9.190 9.050 9.600 4,051,000 37,212,415 9.1860 8.762 8.762 8.790 8.657 9.183 4,235,114 8.7866 -4.98%
2022-01-13 0 9.640 9.640 9.650 9.610 10.32 2,392,543 23,481,618 9.8145 9.221 9.221 9.230 9.192 9.871 2,501,282 9.3878 -6.41%
2022-01-12 0 10.30 10.24 10.32 10.02 10.50 1,891,000 19,388,120 10.253 9.852 9.795 9.871 9.584 10.04 1,976,944 9.8071 -0.58%
2022-01-11 0 10.36 10.30 10.36 10.14 10.60 2,195,061 22,698,769 10.341 9.910 9.852 9.910 9.699 10.14 2,294,825 9.8913 1.97%
2022-01-10 0 10.16 10.14 10.16 9.750 10.24 1,067,000 10,771,186 10.095 9.718 9.699 9.718 9.326 9.795 1,115,494 9.6560 4.21%
2022-01-07 0 9.750 9.720 9.760 9.320 9.840 2,295,221 22,152,029 9.6514 9.326 9.297 9.336 8.915 9.412 2,399,537 9.2318 4.84%
2022-01-06 0 9.300 9.290 9.300 9.150 10.16 4,296,000 41,203,821 9.5912 8.896 8.886 8.896 8.752 9.718 4,491,249 9.1742 -8.46%
2022-01-05 0 10.16 10.16 10.18 10.02 10.74 1,994,000 20,422,610 10.242 9.718 9.718 9.737 9.584 10.27 2,084,625 9.7968 -5.40%
2022-01-04 0 10.74 10.64 10.76 10.60 11.02 579,000 6,190,820 10.692 10.27 10.18 10.29 10.14 10.54 605,315 10.227 -0.56%
2022-01-03 0 10.80 10.80 10.82 10.70 11.30 503,000 5,444,300 10.824 10.33 10.33 10.35 10.23 10.81 525,861 10.353 -3.05%
2021-12-31 0 11.14 11.00 11.14 10.76 11.24 432,000 4,804,152 11.121 10.66 10.52 10.66 10.29 10.75 451,634 10.637 3.53%
2021-12-30 0 10.76 10.76 10.80 10.76 11.06 516,000 5,590,940 10.835 10.29 10.29 10.33 10.29 10.58 539,452 10.364 -1.27%
2021-12-29 0 11.00 10.98 11.00 10.92 11.20 344,000 3,789,360 11.016 10.42 10.41 10.42 10.35 10.61 363,000 10.439 -2.65%
2021-12-28 0 11.30 11.22 11.30 11.12 11.36 668,000 7,496,560 11.222 10.71 10.63 10.71 10.54 10.77 704,896 10.635 -0.18%
2021-12-24 0 11.32 11.16 11.32 11.00 11.34 118,000 1,317,900 11.169 10.73 10.58 10.73 10.42 10.75 124,518 10.584 1.80%
2021-12-23 0 11.12 11.12 11.16 10.96 11.28 290,000 3,205,360 11.053 10.54 10.54 10.58 10.39 10.69 306,018 10.474 -0.18%
2021-12-22 0 11.14 11.14 11.18 11.08 11.32 306,000 3,427,280 11.200 10.56 10.56 10.59 10.50 10.73 322,902 10.614 0.00%
2021-12-21 0 11.14 11.12 11.14 10.62 11.16 959,000 10,533,030 10.983 10.56 10.54 10.56 10.06 10.58 1,011,969 10.408 4.11%
2021-12-20 0 10.70 10.70 10.72 10.56 11.50 1,897,000 20,629,876 10.875 10.14 10.14 10.16 10.01 10.90 2,001,779 10.306 -6.96%
2021-12-17 0 11.50 11.50 11.52 11.32 12.14 1,593,000 18,448,118 11.581 10.90 10.90 10.92 10.73 11.50 1,680,988 10.975 -5.58%
2021-12-16 0 12.18 12.18 12.20 11.82 12.30 949,000 11,362,913 11.974 11.54 11.54 11.56 11.20 11.66 1,001,417 11.347 2.70%
2021-12-15 0 11.86 11.80 11.86 11.80 12.14 957,000 11,392,991 11.905 11.24 11.18 11.24 11.18 11.50 1,009,859 11.282 -1.98%
2021-12-14 0 12.10 12.08 12.10 11.96 12.36 549,000 6,608,769 12.038 11.47 11.45 11.47 11.33 11.71 579,323 11.408 -1.14%
2021-12-13 0 12.24 12.20 12.26 12.18 12.52 1,106,000 13,674,371 12.364 11.60 11.56 11.62 11.54 11.86 1,167,089 11.717 -1.13%
2021-12-10 0 12.38 12.38 12.40 12.22 12.52 1,536,270 19,057,115 12.405 11.73 11.73 11.75 11.58 11.86 1,621,124 11.755 0.32%
2021-12-09 0 12.34 12.32 12.34 12.16 12.60 1,690,800 21,014,653 12.429 11.69 11.68 11.69 11.52 11.94 1,784,190 11.778 1.48%
2021-12-08 0 12.16 12.12 12.16 11.84 12.20 1,353,000 16,279,337 12.032 11.52 11.49 11.52 11.22 11.56 1,427,732 11.402 1.16%
2021-12-07 0 12.02 12.00 12.02 11.84 12.10 1,068,000 12,781,388 11.968 11.39 11.37 11.39 11.22 11.47 1,126,990 11.341 1.52%
2021-12-06 0 11.84 11.82 11.84 11.72 11.96 1,112,000 13,162,724 11.837 11.22 11.20 11.22 11.11 11.33 1,173,420 11.217 -2.63%
2021-12-03 0 12.16 12.14 12.16 11.84 12.24 793,000 9,589,300 12.092 11.52 11.50 11.52 11.22 11.60 836,801 11.459 1.33%
2021-12-02 0 12.00 11.98 12.00 11.98 12.32 808,000 9,784,547 12.110 11.37 11.35 11.37 11.35 11.68 852,629 11.476 0.00%
2021-12-01 0 12.00 12.00 12.08 11.90 12.38 1,498,000 18,029,852 12.036 11.37 11.37 11.45 11.28 11.73 1,580,741 11.406 -3.23%
2021-11-30 0 12.40 12.30 12.40 11.96 13.06 4,034,000 49,709,660 12.323 11.75 11.66 11.75 11.33 12.38 4,256,814 11.678 -1.43%
2021-11-29 0 12.58 12.56 12.58 11.64 12.62 3,160,000 38,484,159 12.179 11.92 11.90 11.92 11.03 11.96 3,334,539 11.541 -2.33%
2021-11-26 0 12.88 12.86 12.88 12.68 13.20 3,209,977 41,681,452 12.985 12.21 12.19 12.21 12.02 12.51 3,387,277 12.305 -1.08%
2021-11-25 0 13.02 13.02 13.04 12.40 13.30 3,847,000 50,237,210 13.059 12.34 12.34 12.36 11.75 12.60 4,059,485 12.375 4.66%
2021-11-24 0 12.44 12.42 12.44 12.28 12.56 554,872 6,882,967 12.405 11.79 11.77 11.79 11.64 11.90 585,520 11.755 0.32%
2021-11-23 0 12.40 12.40 12.42 12.36 12.66 659,000 8,193,480 12.433 11.75 11.75 11.77 11.71 12.00 695,399 11.782 -2.36%
2021-11-22 0 12.70 12.70 12.74 12.54 12.80 939,000 11,918,000 12.692 12.04 12.04 12.07 11.88 12.13 990,865 12.028 1.28%
2021-11-19 0 12.54 12.54 12.56 12.10 12.56 712,000 8,794,820 12.352 11.88 11.88 11.90 11.47 11.90 751,327 11.706 3.29%
2021-11-18 0 12.14 12.14 12.18 12.02 12.28 747,000 9,060,740 12.130 11.50 11.50 11.54 11.39 11.64 788,260 11.495 -1.46%
2021-11-17 0 12.32 12.32 12.46 12.30 12.78 1,071,000 13,379,990 12.493 11.68 11.68 11.81 11.66 12.11 1,130,156 11.839 -0.96%
2021-11-16 0 12.44 12.40 12.44 12.06 12.50 1,489,872 18,324,310 12.299 11.79 11.75 11.79 11.43 11.85 1,572,164 11.655 0.00%
2021-11-15 0 12.44 12.42 12.44 12.22 12.66 855,000 10,579,960 12.374 11.79 11.77 11.79 11.58 12.00 902,225 11.727 0.65%
2021-11-12 0 12.36 12.36 12.40 12.30 12.78 574,000 7,116,680 12.398 11.71 11.71 11.75 11.66 12.11 605,704 11.749 -2.52%
2021-11-11 0 12.68 12.60 12.68 11.90 12.76 3,666,000 45,035,460 12.285 12.02 11.94 12.02 11.28 12.09 3,868,488 11.642 -1.40%
2021-11-10 0 12.86 12.86 12.88 12.56 13.36 3,958,500 50,938,700 12.868 12.19 12.19 12.21 11.90 12.66 4,177,144 12.195 1.10%
2021-11-09 0 12.72 12.70 12.72 12.36 12.96 1,769,000 22,334,200 12.625 12.05 12.04 12.05 11.71 12.28 1,866,709 11.964 -0.62%
2021-11-08 0 12.80 12.78 12.80 12.32 12.88 5,560,239 69,996,859 12.589 12.13 12.11 12.13 11.68 12.21 5,867,353 11.930 4.07%
2021-11-05 0 12.30 12.30 12.32 12.12 12.72 1,979,239 24,380,870 12.318 11.66 11.66 11.68 11.49 12.05 2,088,560 11.674 -3.15%
2021-11-04 0 12.70 12.68 12.70 11.00 12.96 12,266,000 152,248,029 12.412 12.04 12.02 12.04 10.42 12.28 12,943,500 11.763 14.41%
2021-11-03 0 11.10 11.08 11.10 10.96 11.28 1,327,000 14,755,226 11.119 10.52 10.50 10.52 10.39 10.69 1,400,296 10.537 -1.60%
2021-11-02 0 11.28 11.16 11.28 11.08 11.42 902,000 10,168,870 11.274 10.69 10.58 10.69 10.50 10.82 951,821 10.684 0.18%
2021-11-01 0 11.26 11.22 11.26 10.92 11.26 1,311,000 14,583,850 11.124 10.67 10.63 10.67 10.35 10.67 1,383,412 10.542 0.00%
2021-10-29 0 11.26 11.18 11.28 11.10 11.40 410,000 4,580,370 11.172 10.67 10.59 10.69 10.52 10.80 432,646 10.587 -0.88%
2021-10-28 0 11.36 11.30 11.38 11.26 11.58 1,195,000 13,682,435 11.450 10.77 10.71 10.78 10.67 10.97 1,261,005 10.850 -0.70%
2021-10-27 0 11.44 11.40 11.44 11.24 11.62 1,551,000 17,680,320 11.399 10.84 10.80 10.84 10.65 11.01 1,636,668 10.803 1.06%
2021-10-26 0 11.32 11.30 11.32 11.12 11.70 1,864,000 21,311,880 11.433 10.73 10.71 10.73 10.54 11.09 1,966,956 10.835 -0.18%
2021-10-25 0 11.34 11.24 11.34 10.90 11.40 1,004,000 11,245,440 11.201 10.75 10.65 10.75 10.33 10.80 1,059,455 10.614 1.43%
2021-10-22 0 11.18 11.14 11.18 11.06 11.36 602,000 6,737,480 11.192 10.59 10.56 10.59 10.48 10.77 635,251 10.606 -0.71%
2021-10-21 0 11.26 11.20 11.26 11.02 11.28 780,000 8,664,460 11.108 10.67 10.61 10.67 10.44 10.69 823,083 10.527 1.44%
2021-10-20 0 11.10 11.08 11.10 10.92 11.40 955,000 10,642,540 11.144 10.52 10.50 10.52 10.35 10.80 1,007,748 10.561 -1.25%
2021-10-19 0 11.24 11.22 11.24 11.04 11.42 1,145,000 12,798,900 11.178 10.65 10.63 10.65 10.46 10.82 1,208,243 10.593 -1.40%
2021-10-18 0 11.40 11.40 11.48 10.74 11.48 2,215,500 25,081,840 11.321 10.80 10.80 10.88 10.18 10.88 2,337,871 10.728 5.17%
2021-10-15 0 10.84 10.82 10.84 10.76 11.14 1,825,000 19,941,579 10.927 10.27 10.25 10.27 10.20 10.56 1,925,802 10.355 -0.18%
2021-10-12 0 10.86 10.84 10.86 10.14 10.86 1,385,000 14,753,720 10.653 10.29 10.27 10.29 9.609 10.29 1,461,499 10.095 4.62%
2021-10-11 0 10.38 10.32 10.38 10.30 10.60 1,182,000 12,347,060 10.446 9.837 9.780 9.837 9.761 10.05 1,247,287 9.8991 2.77%
2021-10-08 0 10.10 10.06 10.10 10.02 10.50 792,000 8,056,740 10.173 9.571 9.533 9.571 9.496 9.950 835,745 9.6402 -2.70%
2021-10-07 0 10.38 10.38 10.46 10.20 10.54 1,163,000 12,075,280 10.383 9.837 9.837 9.912 9.666 9.988 1,227,237 9.8394 2.77%
2021-10-06 0 10.10 10.04 10.10 9.820 10.60 1,190,000 11,931,454 10.026 9.571 9.514 9.571 9.306 10.05 1,255,728 9.5016 -1.75%
2021-10-05 0 10.28 10.24 10.28 10.14 10.36 321,000 3,283,983 10.231 9.742 9.704 9.742 9.609 9.818 338,730 9.6950 -0.96%
2021-10-04 0 10.38 10.26 10.38 10.12 10.88 1,684,332 17,412,089 10.338 9.837 9.723 9.837 9.590 10.31 1,777,364 9.7966 -1.52%
2021-09-30 0 10.54 10.54 10.56 10.22 10.58 1,000,000 10,466,630 10.467 9.988 9.988 10.01 9.685 10.03 1,055,234 9.9188 1.54%
2021-09-29 0 10.38 10.36 10.38 9.910 10.40 1,378,000 13,966,028 10.135 9.837 9.818 9.837 9.391 9.856 1,454,112 9.6045 1.57%
2021-09-28 0 10.22 10.22 10.24 10.10 10.90 2,330,000 24,121,540 10.353 9.685 9.685 9.704 9.571 10.33 2,458,695 9.8107 -5.72%
2021-09-27 0 10.84 10.78 10.84 10.62 11.00 1,318,602 14,171,041 10.747 10.27 10.22 10.27 10.06 10.42 1,391,434 10.184 0.37%
2021-09-24 0 10.80 10.80 10.86 10.80 11.46 1,206,000 13,118,280 10.878 10.23 10.23 10.29 10.23 10.86 1,272,612 10.308 -3.23%
2021-09-23 0 11.16 11.06 11.16 10.92 11.48 861,872 9,547,479 11.078 10.58 10.48 10.58 10.35 10.88 909,477 10.498 0.90%
2021-09-21 0 11.06 11.02 11.06 10.84 11.18 874,000 9,595,630 10.979 10.48 10.44 10.48 10.27 10.59 922,275 10.404 0.91%
2021-09-20 0 10.96 10.92 10.96 10.80 11.38 1,411,000 15,371,860 10.894 10.39 10.35 10.39 10.23 10.78 1,488,935 10.324 -4.20%
2021-09-17 0 11.44 11.42 11.44 10.64 11.56 11,586,000 131,761,070 11.372 10.84 10.82 10.84 10.08 10.95 12,225,941 10.777 5.54%
2021-09-16 0 10.84 10.82 10.84 10.72 11.36 2,923,000 32,373,074 11.075 10.27 10.25 10.27 10.16 10.77 3,084,449 10.496 -4.07%
2021-09-15 0 11.30 11.30 11.36 11.14 11.60 1,999,000 22,722,848 11.367 10.71 10.71 10.77 10.56 10.99 2,109,413 10.772 -0.53%
2021-09-14 0 11.36 11.36 11.38 11.22 11.50 1,936,000 22,001,600 11.365 10.77 10.77 10.78 10.63 10.90 2,042,933 10.770 -0.53%
2021-09-13 0 11.42 11.34 11.42 11.06 11.54 2,045,000 23,195,896 11.343 10.82 10.75 10.82 10.48 10.94 2,157,954 10.749 1.96%
2021-09-10 0 11.20 11.18 11.20 11.08 11.78 2,341,000 26,663,040 11.390 10.61 10.59 10.61 10.50 11.16 2,470,303 10.793 -2.61%
2021-09-09 0 11.50 11.42 11.50 11.28 11.70 2,441,000 27,986,163 11.465 10.90 10.82 10.90 10.69 11.09 2,575,826 10.865 0.52%
2021-09-08 0 11.44 11.44 11.46 10.64 11.56 6,987,100 79,284,283 11.347 10.84 10.84 10.86 10.08 10.95 7,373,025 10.753 7.32%
2021-09-07 0 10.66 10.62 10.66 10.28 10.68 959,000 10,088,210 10.520 10.10 10.06 10.10 9.742 10.12 1,011,969 9.9689 2.30%
2021-09-06 0 10.42 10.40 10.42 10.16 11.14 3,049,000 31,837,152 10.442 9.875 9.856 9.875 9.628 10.56 3,217,408 9.8953 -7.79%
2021-09-03 0 11.30 11.26 11.30 10.62 11.34 3,225,000 36,053,300 11.179 10.71 10.67 10.71 10.06 10.75 3,403,130 10.594 4.52%
2021-09-02 0 10.94 10.84 10.94 10.76 11.30 1,213,516 13,244,520 10.914 10.25 10.15 10.25 10.08 10.58 1,295,823 10.221 -0.55%
2021-09-01 0 11.00 10.94 11.00 10.62 11.10 1,848,000 20,231,780 10.948 10.30 10.25 10.30 9.945 10.39 1,973,341 10.253 2.04%
2021-08-31 0 10.78 10.66 10.78 10.04 10.78 2,800,831 29,126,679 10.399 10.10 9.983 10.10 9.402 10.10 2,990,798 9.7388 0.00%
2021-08-30 0 10.78 10.70 10.78 10.66 10.90 1,068,000 11,510,570 10.778 10.10 10.02 10.10 9.983 10.21 1,140,437 10.093 0.37%
2021-08-27 0 10.74 10.72 10.74 10.50 10.88 1,036,000 11,147,759 10.760 10.06 10.04 10.06 9.833 10.19 1,106,267 10.077 0.94%
2021-08-26 0 10.64 10.62 10.64 10.50 10.82 894,000 9,488,220 10.613 9.964 9.945 9.964 9.833 10.13 954,636 9.9391 0.38%
2021-08-25 0 10.60 10.60 10.64 10.48 10.80 1,832,000 19,521,144 10.656 9.927 9.927 9.964 9.814 10.11 1,956,256 9.9788 2.32%
2021-08-24 0 10.36 10.36 10.48 10.20 10.96 2,470,000 26,022,149 10.535 9.702 9.702 9.814 9.552 10.26 2,637,529 9.8661 -1.71%
2021-08-23 0 10.54 10.52 10.54 10.26 10.64 2,245,000 23,531,655 10.482 9.871 9.852 9.871 9.608 9.964 2,397,268 9.8160 3.74%
2021-08-20 0 10.16 10.16 10.18 9.830 10.54 2,807,117 28,390,424 10.114 9.515 9.515 9.533 9.206 9.871 2,997,511 9.4713 -3.61%
2021-08-19 0 10.54 10.50 10.54 10.36 10.92 963,000 10,168,240 10.559 9.871 9.833 9.871 9.702 10.23 1,028,316 9.8882 -1.68%
2021-08-18 0 10.72 10.70 10.74 10.50 10.90 884,100 9,507,962 10.754 10.04 10.02 10.06 9.833 10.21 944,064 10.071 1.13%
2021-08-17 0 10.60 10.60 10.62 10.48 11.18 1,824,000 19,504,820 10.693 9.927 9.927 9.945 9.814 10.47 1,947,713 10.014 -3.28%
2021-08-16 0 10.96 10.96 10.98 10.64 11.14 1,502,000 16,391,240 10.913 10.26 10.26 10.28 9.964 10.43 1,603,874 10.220 1.29%
2021-08-13 0 10.82 10.82 10.86 10.70 11.40 4,612,000 50,319,054 10.911 10.13 10.13 10.17 10.02 10.68 4,924,811 10.217 -3.74%
2021-08-12 0 11.24 11.20 11.24 11.10 11.52 1,234,027 13,907,957 11.270 10.53 10.49 10.53 10.39 10.79 1,317,725 10.555 -2.09%
2021-08-11 0 11.48 11.48 11.50 11.34 12.00 4,550,000 52,983,683 11.645 10.75 10.75 10.77 10.62 11.24 4,858,605 10.905 0.35%
2021-08-10 0 11.44 11.44 11.46 11.08 11.70 2,671,000 30,373,260 11.372 10.71 10.71 10.73 10.38 10.96 2,852,162 10.649 -0.52%
2021-08-09 0 11.50 11.50 11.54 11.34 11.70 2,760,000 31,790,468 11.518 10.77 10.77 10.81 10.62 10.96 2,947,198 10.787 -1.03%
2021-08-06 0 11.62 11.60 11.66 11.56 12.08 2,797,000 32,984,320 11.793 10.88 10.86 10.92 10.83 11.31 2,986,708 11.044 1.40%
2021-08-05 0 11.46 11.46 11.48 11.38 12.10 4,923,000 57,252,260 11.630 10.73 10.73 10.75 10.66 11.33 5,256,904 10.891 -4.50%
2021-08-04 0 12.00 11.98 12.06 11.90 12.36 2,294,000 27,779,040 12.109 11.24 11.22 11.29 11.14 11.57 2,449,591 11.340 -0.83%
2021-08-03 0 12.10 12.10 12.12 11.88 12.46 4,554,000 55,095,448 12.098 11.33 11.33 11.35 11.13 11.67 4,862,877 11.330 -0.98%
2021-08-02 0 12.22 12.22 12.24 11.92 12.46 4,780,000 58,153,584 12.166 11.44 11.44 11.46 11.16 11.67 5,104,205 11.393 1.33%
2021-07-30 0 12.06 12.06 12.10 11.54 12.36 5,353,200 64,625,588 12.072 11.29 11.29 11.33 10.81 11.57 5,716,283 11.306 -2.11%
2021-07-29 0 12.32 12.30 12.34 11.94 12.78 5,804,834 71,251,183 12.275 11.54 11.52 11.56 11.18 11.97 6,198,549 11.495 1.15%
2021-07-28 0 12.18 12.18 12.22 11.24 12.32 6,220,800 73,428,084 11.804 11.41 11.41 11.44 10.53 11.54 6,642,728 11.054 9.93%
2021-07-27 0 11.08 11.08 11.12 10.94 12.42 7,459,200 86,308,176 11.571 10.38 10.38 10.41 10.25 11.63 7,965,123 10.836 -7.36%
2021-07-26 0 11.96 11.94 11.96 11.74 13.00 8,487,000 103,039,228 12.141 11.20 11.18 11.20 10.99 12.17 9,062,634 11.370 -8.00%
2021-07-23 0 13.00 12.98 13.00 12.94 14.12 5,041,000 66,632,026 13.218 12.17 12.16 12.17 12.12 13.22 5,382,908 12.378 -7.54%
2021-07-22 0 14.06 14.04 14.08 13.70 14.26 2,442,000 34,182,240 13.998 13.17 13.15 13.19 12.83 13.35 2,607,630 13.109 0.43%
2021-07-21 0 14.00 13.92 14.00 13.92 14.50 2,679,000 37,929,399 14.158 13.11 13.04 13.11 13.04 13.58 2,860,704 13.259 1.45%
2021-07-20 0 13.80 13.80 13.88 13.70 14.58 3,166,000 44,317,520 13.998 12.92 12.92 13.00 12.83 13.65 3,380,735 13.109 -3.90%
2021-07-19 0 14.36 14.36 14.42 14.22 14.76 2,155,456 31,102,756 14.430 13.45 13.45 13.50 13.32 13.82 2,301,651 13.513 -0.28%
2021-07-16 0 14.40 14.40 14.42 14.40 14.98 2,567,000 37,643,131 14.664 13.49 13.49 13.50 13.49 14.03 2,741,108 13.733 -1.23%
2021-07-15 0 14.58 14.58 14.60 14.30 15.18 4,385,027 63,989,094 14.593 13.65 13.65 13.67 13.39 14.22 4,682,443 13.666 -4.08%
2021-07-14 0 15.20 15.18 15.20 14.08 15.20 4,677,000 69,399,900 14.839 14.23 14.22 14.23 13.19 14.23 4,994,219 13.896 4.83%
2021-07-13 0 14.50 14.50 14.58 14.30 14.80 4,392,000 63,493,496 14.457 13.58 13.58 13.65 13.39 13.86 4,689,889 13.538 -1.09%
2021-07-12 0 14.66 14.62 14.66 14.56 15.36 5,492,062 81,120,437 14.771 13.73 13.69 13.73 13.64 14.38 5,864,563 13.832 -1.35%
2021-07-09 0 14.86 14.86 14.90 14.72 16.26 40,753,466 603,106,411 14.799 13.92 13.92 13.95 13.79 15.23 43,517,584 13.859 -0.54%
2021-07-08 0 14.94 14.92 14.94 14.60 16.00 5,034,137 77,289,610 15.353 13.99 13.97 13.99 13.67 14.98 5,375,579 14.378 -5.20%
2021-07-07 0 15.76 15.72 15.76 15.08 15.88 5,061,503 79,566,375 15.720 14.76 14.72 14.76 14.12 14.87 5,404,801 14.721 3.01%
2021-07-06 0 15.30 15.28 15.30 14.96 16.10 6,401,000 99,254,354 15.506 14.33 14.31 14.33 14.01 15.08 6,835,150 14.521 2.68%
2021-07-05 0 14.90 14.88 14.90 14.38 15.30 3,090,465 46,072,059 14.908 13.95 13.93 13.95 13.47 14.33 3,300,077 13.961 2.34%
2021-07-02 0 14.56 14.54 14.56 13.84 14.56 4,726,000 67,091,400 14.196 13.64 13.62 13.64 12.96 13.64 5,046,543 13.295 4.15%
2021-06-30 0 13.98 13.90 14.00 13.82 15.34 4,964,000 70,567,500 14.216 13.09 13.02 13.11 12.94 14.37 5,300,685 13.313 -6.17%
2021-06-29 0 14.90 14.86 14.90 14.68 15.78 3,333,246 50,468,053 15.141 13.95 13.92 13.95 13.75 14.78 3,559,325 14.179 0.00%
2021-06-28 0 14.90 14.88 14.90 14.42 15.10 2,320,000 34,316,590 14.792 13.95 13.93 13.95 13.50 14.14 2,477,355 13.852 -0.93%
2021-06-25 0 15.04 15.00 15.04 14.14 15.20 7,279,000 108,775,460 14.944 14.08 14.05 14.08 13.24 14.23 7,772,701 13.995 5.92%
2021-06-24 0 14.20 14.16 14.22 13.96 14.38 1,886,000 26,669,740 14.141 13.30 13.26 13.32 13.07 13.47 2,013,919 13.243 -0.70%
2021-06-23 0 14.30 14.30 14.32 13.72 14.44 3,566,000 50,678,340 14.212 13.39 13.39 13.41 12.85 13.52 3,807,865 13.309 1.71%
2021-06-22 0 14.06 14.02 14.06 13.34 14.26 6,701,000 93,906,430 14.014 13.17 13.13 13.17 12.49 13.35 7,155,498 13.124 5.40%
2021-06-21 0 13.34 13.26 13.34 12.54 13.50 3,606,000 47,775,950 13.249 12.49 12.42 12.49 11.74 12.64 3,850,578 12.407 3.57%
2021-06-18 0 12.88 12.88 12.90 12.58 13.02 2,261,000 28,961,300 12.809 12.06 12.06 12.08 11.78 12.19 2,414,353 11.995 0.78%
2021-06-17 0 12.78 12.78 12.80 12.44 13.10 2,245,000 28,767,680 12.814 11.97 11.97 11.99 11.65 12.27 2,397,268 12.000 1.43%
2021-06-16 0 12.60 12.60 12.62 12.52 13.94 4,596,000 59,755,951 13.002 11.80 11.80 11.82 11.72 13.05 4,907,725 12.176 -7.08%
2021-06-15 0 13.56 13.52 13.56 12.44 14.16 8,761,502 117,911,759 13.458 12.70 12.66 12.70 11.65 13.26 9,355,754 12.603 10.78%
2021-06-11 0 12.24 12.22 12.26 11.62 12.88 5,391,000 65,516,803 12.153 11.46 11.44 11.48 10.88 12.06 5,756,646 11.381 -2.55%
2021-06-10 0 12.56 12.54 12.56 12.16 13.36 7,039,000 88,075,430 12.513 11.76 11.74 11.76 11.39 12.51 7,516,423 11.718 -5.56%
2021-06-09 0 13.30 13.30 13.32 13.08 13.70 3,798,500 50,523,600 13.301 12.46 12.46 12.47 12.25 12.83 4,056,135 12.456 -2.92%
2021-06-08 0 13.70 13.62 13.70 13.32 13.78 1,750,000 23,716,040 13.552 12.83 12.75 12.83 12.47 12.90 1,868,694 12.691 -0.15%
2021-06-07 0 13.72 13.72 13.74 13.00 13.80 3,744,000 50,792,170 13.566 12.85 12.85 12.87 12.17 12.92 3,997,938 12.705 2.39%
2021-06-04 0 13.40 13.38 13.40 12.90 14.90 11,757,000 161,267,198 13.717 12.55 12.53 12.55 12.08 13.95 12,554,423 12.845 -10.19%
2021-06-03 0 14.92 14.90 14.92 14.22 15.28 6,213,936 92,942,761 14.957 13.97 13.95 13.97 13.32 14.31 6,635,398 14.007 3.90%
2021-06-02 0 14.36 14.36 14.40 14.28 15.16 8,711,400 127,974,456 14.691 13.45 13.45 13.49 13.37 14.20 9,302,254 13.757 -3.10%
2021-06-01 0 14.82 14.80 14.82 13.78 14.96 10,227,000 149,193,240 14.588 13.88 13.86 13.88 12.90 14.01 10,920,650 13.662 8.18%
2021-05-31 0 13.70 13.70 13.72 12.88 13.76 6,698,000 89,935,620 13.427 12.83 12.83 12.85 12.06 12.89 7,152,294 12.574 6.04%
2021-05-28 0 12.92 12.90 12.92 12.64 13.60 6,121,500 80,116,354 13.088 12.10 12.08 12.10 11.84 12.74 6,536,693 12.256 -2.27%
2021-05-27 0 13.22 13.20 13.22 12.32 13.36 10,527,034 137,640,158 13.075 12.38 12.36 12.38 11.54 12.51 11,241,034 12.244 4.59%
2021-05-26 0 12.64 12.64 12.66 12.12 12.80 3,310,000 41,571,137 12.559 11.84 11.84 11.86 11.35 11.99 3,534,502 11.762 2.43%
2021-05-25 0 12.34 12.34 12.36 11.90 12.66 5,251,000 64,759,380 12.333 11.56 11.56 11.57 11.14 11.86 5,607,151 11.549 4.22%
2021-05-24 0 11.84 11.84 11.88 11.54 12.18 2,725,800 32,203,532 11.814 11.09 11.09 11.13 10.81 11.41 2,910,678 11.064 -0.17%
2021-05-21 0 11.86 11.84 11.86 11.06 11.90 5,983,000 69,550,925 11.625 11.11 11.09 11.11 10.36 11.14 6,388,799 10.886 8.01%
2021-05-20 0 10.98 10.98 11.02 10.80 11.24 3,657,000 40,094,740 10.964 10.28 10.28 10.32 10.11 10.53 3,905,037 10.267 -2.31%
2021-05-18 0 11.24 11.22 11.24 11.04 11.48 2,758,000 31,014,680 11.245 10.53 10.51 10.53 10.34 10.75 2,945,062 10.531 0.36%
2021-05-17 0 11.20 11.18 11.20 10.80 11.50 5,602,000 63,303,771 11.300 10.49 10.47 10.49 10.11 10.77 5,981,958 10.582 3.70%
2021-05-14 0 10.80 10.72 10.80 10.50 10.98 3,330,000 35,639,180 10.703 10.11 10.04 10.11 9.833 10.28 3,555,858 10.023 1.31%
2021-05-13 0 10.66 10.58 10.66 10.50 11.60 7,456,000 81,744,700 10.964 9.983 9.908 9.983 9.833 10.86 7,961,706 10.267 -5.16%
2021-05-12 0 11.24 11.24 11.26 10.34 11.44 7,845,000 86,137,960 10.980 10.53 10.53 10.54 9.683 10.71 8,377,090 10.283 8.70%
2021-05-11 0 10.34 10.34 10.36 9.810 10.46 4,391,000 44,527,470 10.141 9.683 9.683 9.702 9.187 9.796 4,688,821 9.4965 0.98%
2021-05-10 0 10.24 10.24 10.30 10.00 10.84 5,045,000 51,924,654 10.292 9.590 9.590 9.646 9.365 10.15 5,387,179 9.6386 -2.48%
2021-05-07 0 10.50 10.48 10.50 9.900 11.22 11,698,034 125,729,381 10.748 9.833 9.814 9.833 9.271 10.51 12,491,457 10.065 3.96%
2021-05-06 0 10.10 10.08 10.10 9.300 10.10 6,902,000 67,622,000 9.7975 9.458 9.440 9.458 8.709 9.458 7,370,131 9.1751 10.14%
2021-05-05 0 9.170 9.170 9.200 9.010 9.650 2,135,068 19,915,055 9.3276 8.588 8.588 8.616 8.438 9.037 2,279,880 8.7351 -3.58%
2021-05-04 0 9.510 9.510 9.550 9.070 9.880 3,858,000 36,821,420 9.5442 8.906 8.906 8.943 8.494 9.252 4,119,670 8.9380 4.97%
2021-05-03 0 9.060 9.060 9.070 8.940 9.330 1,384,000 12,538,530 9.0596 8.485 8.485 8.494 8.372 8.737 1,477,870 8.4842 -2.89%
2021-04-30 0 9.330 9.320 9.330 8.890 9.420 3,511,000 32,458,730 9.2449 8.737 8.728 8.737 8.325 8.822 3,749,135 8.6577 2.30%
2021-04-29 0 9.120 9.100 9.140 9.050 9.640 3,773,000 34,722,900 9.2030 8.541 8.522 8.559 8.475 9.028 4,028,905 8.6184 -2.04%
2021-04-28 0 9.310 9.300 9.310 9.260 9.660 2,324,000 21,866,425 9.4090 8.719 8.709 8.719 8.672 9.046 2,481,626 8.8113 -3.62%
2021-04-27 0 9.660 9.660 9.670 9.600 10.16 4,112,000 40,129,751 9.7592 9.046 9.046 9.056 8.990 9.515 4,390,898 9.1393 -4.92%
2021-04-26 0 10.16 10.16 10.18 9.250 10.28 8,159,000 80,531,390 9.8703 9.515 9.515 9.533 8.662 9.627 8,712,387 9.2433 11.40%
2021-04-23 0 9.120 9.120 9.150 9.000 9.430 3,070,315 28,052,424 9.1367 8.541 8.541 8.569 8.428 8.831 3,278,560 8.5563 -0.11%
2021-04-22 0 9.130 9.120 9.130 8.900 9.480 6,308,000 57,466,910 9.1102 8.550 8.541 8.550 8.335 8.878 6,735,842 8.5315 -2.67%
2021-04-21 0 9.380 9.340 9.380 8.700 9.570 22,125,110 190,470,996 8.6088 8.784 8.747 8.784 8.147 8.962 23,625,753 8.0620 5.87%
2021-04-20 0 8.860 8.850 8.860 8.310 8.980 12,435,000 107,217,860 8.6223 8.297 8.288 8.297 7.782 8.410 13,278,408 8.0746 4.48%
2021-04-19 0 8.480 8.450 8.480 8.050 8.600 11,983,206 100,063,411 8.3503 7.941 7.913 7.941 7.539 8.054 12,795,971 7.8199 10.42%
2021-04-16 0 7.680 7.680 7.690 7.580 7.740 557,000 4,249,410 7.6291 7.192 7.192 7.202 7.099 7.248 594,779 7.1445 0.26%
2021-04-15 0 7.660 7.590 7.670 7.450 7.750 1,368,000 10,326,870 7.5489 7.173 7.108 7.183 6.977 7.258 1,460,785 7.0694 -1.29%
2021-04-14 0 7.760 7.730 7.760 7.590 7.850 956,000 7,392,130 7.7324 7.267 7.239 7.267 7.108 7.351 1,020,841 7.2412 0.26%
2021-04-13 0 7.740 7.740 7.750 7.450 8.000 3,261,000 25,360,640 7.7770 7.248 7.248 7.258 6.977 7.492 3,482,178 7.2830 3.89%
2021-04-12 0 7.450 7.410 7.450 7.380 7.700 1,656,000 12,532,360 7.5679 6.977 6.939 6.977 6.911 7.211 1,768,319 7.0872 -0.67%
2021-04-09 0 7.500 7.480 7.500 7.420 7.740 992,344 7,477,693 7.5354 7.024 7.005 7.024 6.949 7.248 1,059,650 7.0568 -2.47%
2021-04-08 0 7.690 7.680 7.690 7.220 7.720 2,510,000 18,915,989 7.5363 7.202 7.192 7.202 6.761 7.230 2,680,242 7.0576 6.07%
2021-04-07 0 7.250 7.230 7.250 7.130 7.530 1,236,000 8,996,620 7.2788 6.789 6.771 6.789 6.677 7.052 1,319,832 6.8165 0.42%
2021-04-01 0 7.220 7.210 7.250 6.760 7.340 1,569,000 11,273,140 7.1849 6.761 6.752 6.789 6.331 6.874 1,675,418 6.7286 6.49%
2021-03-31 0 6.780 6.780 6.800 6.720 6.850 403,000 2,738,570 6.7955 6.349 6.349 6.368 6.293 6.415 430,334 6.3638 -0.73%
2021-03-30 0 6.830 6.830 6.870 6.770 6.870 345,000 2,362,150 6.8468 6.396 6.396 6.434 6.340 6.434 368,400 6.4119 0.59%
2021-03-29 0 6.790 6.790 6.820 6.740 7.000 398,000 2,738,830 6.8815 6.359 6.359 6.387 6.312 6.555 424,994 6.4444 0.00%
2021-03-26 0 6.790 6.780 6.800 6.720 6.940 284,000 1,925,520 6.7800 6.359 6.349 6.368 6.293 6.499 303,262 6.3494 0.44%
2021-03-25 0 6.760 6.760 6.780 6.610 6.910 695,000 4,727,590 6.8023 6.331 6.331 6.349 6.190 6.471 742,139 6.3702 -3.01%
2021-03-24 0 6.970 6.890 6.970 6.440 6.970 1,493,000 10,043,300 6.7269 6.527 6.452 6.527 6.031 6.527 1,594,263 6.2996 4.03%
2021-03-23 0 6.700 6.680 6.700 6.610 6.850 688,317 4,608,019 6.6946 6.274 6.256 6.274 6.190 6.415 735,002 6.2694 -0.89%
2021-03-22 0 6.760 6.760 6.790 6.700 6.880 193,000 1,308,960 6.7822 6.331 6.331 6.359 6.274 6.443 206,090 6.3514 -1.89%
2021-03-19 0 6.890 6.890 6.950 6.770 7.120 577,000 3,977,779 6.8939 6.452 6.452 6.509 6.340 6.668 616,135 6.4560 -3.23%
2021-03-18 0 7.120 7.110 7.120 6.730 7.190 1,135,000 8,006,410 7.0541 6.668 6.658 6.668 6.303 6.733 1,211,982 6.6060 5.79%
2021-03-17 0 6.730 6.690 6.750 6.600 6.790 490,000 3,273,310 6.6802 6.303 6.265 6.321 6.181 6.359 523,234 6.2559 -1.90%
2021-03-16 0 6.860 6.860 6.880 6.660 6.870 453,000 3,065,510 6.7671 6.424 6.424 6.443 6.237 6.434 483,725 6.3373 4.73%
2021-03-15 0 6.550 6.550 6.670 6.500 6.900 525,000 3,469,370 6.6083 6.134 6.134 6.246 6.087 6.462 560,608 6.1886 -0.76%
2021-03-12 0 6.600 6.610 6.620 6.510 6.750 452,000 2,980,740 6.5946 6.181 6.190 6.200 6.097 6.321 482,657 6.1757 0.30%
2021-03-11 0 6.580 6.570 6.610 6.530 6.770 685,000 4,540,890 6.6290 6.162 6.153 6.190 6.115 6.340 731,460 6.2080 1.86%
2021-03-10 0 6.460 6.460 6.490 6.330 6.660 544,000 3,516,930 6.4649 6.050 6.050 6.078 5.928 6.237 580,897 6.0543 -0.92%
2021-03-09 0 6.520 6.520 6.550 6.110 6.700 1,077,000 6,968,360 6.4702 6.106 6.106 6.134 5.722 6.274 1,150,048 6.0592 3.82%
2021-03-08 0 6.280 6.280 6.320 6.280 6.840 1,076,904 6,977,446 6.4792 5.881 5.881 5.919 5.881 6.406 1,149,945 6.0676 -6.27%
2021-03-05 0 6.700 6.700 6.760 6.430 6.760 1,650,000 10,890,870 6.6005 6.274 6.274 6.331 6.022 6.331 1,761,912 6.1813 0.30%
2021-03-04 0 6.680 6.660 6.680 6.610 7.020 1,647,000 11,055,980 6.7128 6.256 6.237 6.256 6.190 6.574 1,758,708 6.2864 -4.84%
2021-03-03 0 7.020 7.020 7.050 6.850 7.150 748,000 5,183,740 6.9301 6.574 6.574 6.602 6.415 6.696 798,733 6.4900 -0.43%
2021-03-02 0 7.050 6.950 7.060 6.930 7.230 881,000 6,203,058 7.0409 6.602 6.509 6.612 6.490 6.771 940,754 6.5937 -0.70%
2021-03-01 0 7.100 7.050 7.100 6.850 7.390 2,810,000 19,755,000 7.0302 6.649 6.602 6.649 6.415 6.921 3,000,589 6.5837 -1.93%
2021-02-26 0 7.240 7.200 7.240 7.150 7.680 2,599,000 19,189,390 7.3834 6.780 6.743 6.780 6.696 7.192 2,775,278 6.9144 -8.59%
2021-02-25 0 7.920 7.880 7.920 7.490 7.950 2,411,000 18,716,160 7.7628 7.417 7.379 7.417 7.014 7.445 2,574,527 7.2697 4.21%
2021-02-24 0 7.600 7.600 7.610 7.340 8.050 4,576,000 35,025,650 7.6542 7.117 7.117 7.127 6.874 7.539 4,886,369 7.1680 0.00%
2021-02-23 0 7.600 7.600 7.650 7.590 8.120 2,622,001 20,538,357 7.8331 7.117 7.117 7.164 7.108 7.604 2,799,839 7.3355 -6.29%
2021-02-22 0 8.110 8.110 8.150 7.620 8.490 5,248,000 42,617,720 8.1208 7.595 7.595 7.632 7.136 7.951 5,603,947 7.6049 8.71%
2021-02-19 0 7.460 7.440 7.480 7.240 7.640 1,989,000 14,846,510 7.4643 6.986 6.967 7.005 6.780 7.155 2,123,905 6.9902 0.95%
2021-02-18 0 7.390 7.380 7.390 7.300 7.900 2,736,000 20,528,240 7.5030 6.921 6.911 6.921 6.836 7.398 2,921,570 7.0264 -3.40%
2021-02-17 0 7.650 7.610 7.650 7.380 7.830 5,249,500 40,048,930 7.6291 7.164 7.127 7.164 6.911 7.333 5,605,549 7.1445 4.37%
2021-02-16 0 7.330 7.330 7.360 7.070 7.530 4,111,500 30,015,520 7.3004 6.864 6.864 6.893 6.621 7.052 4,390,364 6.8367 4.42%
2021-02-11 0 7.020 7.010 7.020 6.450 7.050 5,984,537 41,019,368 6.8542 6.574 6.565 6.574 6.040 6.602 6,390,440 6.4189 8.84%
2021-02-10 0 6.450 6.440 6.450 6.260 6.500 1,142,000 7,293,400 6.3865 6.040 6.031 6.040 5.862 6.087 1,219,457 5.9809 3.04%
2021-02-09 0 6.260 6.250 6.290 6.220 6.500 922,000 5,804,190 6.2952 5.862 5.853 5.890 5.825 6.087 984,535 5.8954 -2.49%
2021-02-08 0 6.420 6.390 6.420 6.090 6.480 1,857,000 11,821,230 6.3658 6.012 5.984 6.012 5.703 6.068 1,982,952 5.9614 3.88%
2021-02-05 0 6.180 6.160 6.180 6.100 6.240 625,000 3,868,090 6.1889 5.787 5.769 5.787 5.713 5.844 667,391 5.7958 0.98%
2021-02-04 0 6.120 6.120 6.130 6.060 6.340 1,213,000 7,529,230 6.2071 5.731 5.731 5.741 5.675 5.937 1,295,272 5.8129 -1.13%
2021-02-03 0 6.190 6.180 6.190 5.950 6.200 2,096,000 12,862,760 6.1368 5.797 5.787 5.797 5.572 5.806 2,238,162 5.7470 3.69%
2021-02-02 0 5.970 5.970 5.980 5.950 6.080 352,000 2,113,400 6.0040 5.591 5.591 5.600 5.572 5.694 375,875 5.6226 -0.67%
2021-02-01 0 6.010 6.010 6.030 5.850 6.080 778,687 4,675,300 6.0041 5.628 5.628 5.647 5.478 5.694 831,502 5.6227 2.39%
2021-01-29 0 5.870 5.860 5.870 5.740 5.920 687,000 4,013,470 5.8420 5.497 5.488 5.497 5.375 5.544 733,596 5.4710 -0.84%
2021-01-28 0 5.920 5.850 5.920 5.770 5.940 972,687 5,680,458 5.8400 5.544 5.478 5.544 5.404 5.563 1,038,660 5.4690 -2.31%
2021-01-27 0 6.060 6.010 6.060 5.760 6.060 665,000 3,909,560 5.8790 5.675 5.628 5.675 5.394 5.675 710,104 5.5056 0.00%
2021-01-26 0 6.060 6.020 6.060 6.000 6.100 1,181,000 7,159,430 6.0622 5.675 5.638 5.675 5.619 5.713 1,261,102 5.6771 -0.16%
2021-01-25 0 6.070 6.060 6.070 6.000 6.110 1,713,000 10,388,330 6.0644 5.684 5.675 5.684 5.619 5.722 1,829,185 5.6792 0.50%
2021-01-22 0 6.040 6.020 6.040 5.730 6.060 1,942,000 11,469,820 5.9062 5.656 5.638 5.656 5.366 5.675 2,073,717 5.5310 7.09%
2021-01-21 0 5.640 5.630 5.640 5.510 5.800 440,718 2,491,697 5.6537 5.282 5.272 5.282 5.160 5.432 470,610 5.2946 0.71%
2021-01-20 0 5.600 5.600 5.650 5.600 5.810 614,000 3,474,625 5.6590 5.244 5.244 5.291 5.244 5.441 655,645 5.2996 -1.75%
2021-01-19 0 5.700 5.680 5.700 5.600 5.780 837,000 4,749,030 5.6739 5.338 5.319 5.338 5.244 5.413 893,770 5.3135 -0.70%
2021-01-18 0 5.740 5.740 5.790 5.700 5.820 242,000 1,394,310 5.7616 5.375 5.375 5.422 5.338 5.450 258,414 5.3956 -0.69%
2021-01-15 0 5.780 5.780 5.870 5.740 5.810 244,000 1,407,230 5.7673 5.413 5.413 5.497 5.375 5.441 260,549 5.4010 -0.52%
2021-01-14 0 5.810 5.810 5.830 5.690 5.840 523,000 3,030,790 5.7950 5.441 5.441 5.460 5.329 5.469 558,473 5.4269 2.29%
2021-01-13 0 5.680 5.680 5.750 5.630 5.800 944,000 5,358,790 5.6767 5.319 5.319 5.385 5.272 5.432 1,008,027 5.3161 -1.73%
2021-01-12 0 5.780 5.780 5.840 5.730 5.840 551,000 3,187,590 5.7851 5.413 5.413 5.469 5.366 5.469 588,372 5.4176 0.00%
2021-01-11 0 5.780 5.780 5.860 5.780 6.000 659,000 3,866,460 5.8672 5.413 5.413 5.488 5.413 5.619 703,697 5.4945 -2.69%
2021-01-08 0 5.940 5.930 5.980 5.880 5.980 700,000 4,163,630 5.9480 5.563 5.553 5.600 5.507 5.600 747,478 5.5702 0.00%
2021-01-07 0 5.940 5.950 5.970 5.880 6.050 1,084,000 6,416,190 5.9190 5.563 5.572 5.591 5.507 5.666 1,157,523 5.5430 -0.83%
2021-01-06 0 5.990 5.990 6.030 5.900 6.060 410,000 2,459,900 5.9998 5.610 5.610 5.647 5.525 5.675 437,808 5.6187 -0.17%
2021-01-05 0 6.000 6.000 6.030 5.900 6.050 539,000 3,219,510 5.9731 5.619 5.619 5.647 5.525 5.666 575,558 5.5937 0.50%
2021-01-04 0 5.970 5.970 6.000 5.850 6.060 1,033,653 6,101,380 5.9027 5.591 5.591 5.619 5.478 5.675 1,103,761 5.5278 -0.83%
2020-12-31 0 6.050 6.010 6.060 6.000 6.070 194,000 1,168,430 6.0228 5.638 5.600 5.647 5.591 5.656 208,190 5.6123 0.33%
2020-12-30 0 6.030 6.030 6.110 6.000 6.160 390,000 2,361,860 6.0561 5.619 5.619 5.694 5.591 5.740 418,527 5.6433 0.00%
2020-12-29 0 6.030 6.030 6.130 5.990 6.160 606,000 3,661,930 6.0428 5.619 5.619 5.712 5.582 5.740 650,327 5.6309 -0.99%
2020-12-28 0 6.090 6.050 6.100 5.850 6.100 654,000 3,921,120 5.9956 5.675 5.638 5.684 5.451 5.684 701,838 5.5869 0.50%
2020-12-24 0 6.060 6.010 6.060 6.000 6.060 270,000 1,629,340 6.0346 5.647 5.600 5.647 5.591 5.647 289,750 5.6233 -0.33%
2020-12-23 0 6.080 6.030 6.080 5.800 6.120 1,509,000 9,125,110 6.0471 5.666 5.619 5.666 5.405 5.703 1,619,378 5.6349 4.83%
2020-12-22 0 5.800 5.790 5.800 5.760 5.940 922,000 5,367,940 5.8221 5.405 5.395 5.405 5.367 5.535 989,441 5.4252 -3.33%
2020-12-21 0 6.000 5.950 6.000 5.950 6.180 811,000 4,868,750 6.0034 5.591 5.544 5.591 5.544 5.759 870,322 5.5942 -0.99%
2020-12-18 0 6.060 6.060 6.100 6.000 6.200 942,000 5,717,280 6.0693 5.647 5.647 5.684 5.591 5.777 1,010,904 5.6556 -1.94%
2020-12-17 0 6.180 6.160 6.180 6.080 6.280 817,000 5,052,000 6.1836 5.759 5.740 5.759 5.666 5.852 876,761 5.7621 1.64%
2020-12-16 0 6.080 6.080 6.090 6.020 6.220 936,000 5,694,440 6.0838 5.666 5.666 5.675 5.610 5.796 1,004,465 5.6691 -2.25%
2020-12-15 0 6.220 6.210 6.220 6.100 6.360 4,893,000 30,478,090 6.2289 5.796 5.787 5.796 5.684 5.926 5,250,907 5.8043 2.81%
2020-12-14 0 6.050 6.040 6.050 5.590 6.100 6,689,000 39,481,090 5.9024 5.638 5.628 5.638 5.209 5.684 7,178,279 5.5001 8.04%
2020-12-11 0 5.600 5.590 5.600 5.470 5.650 1,862,000 10,412,700 5.5922 5.218 5.209 5.218 5.097 5.265 1,998,199 5.2110 2.38%
2020-12-10 0 5.470 5.470 5.500 5.440 5.580 591,000 3,248,790 5.4971 5.097 5.097 5.125 5.069 5.200 634,230 5.1224 0.18%
2020-12-09 0 5.460 5.440 5.460 5.390 5.550 573,000 3,116,620 5.4391 5.088 5.069 5.088 5.023 5.172 614,913 5.0684 -0.36%
2020-12-08 0 5.480 5.450 5.480 5.320 5.600 1,393,000 7,582,180 5.4431 5.106 5.079 5.106 4.957 5.218 1,494,893 5.0721 -1.26%
2020-12-07 0 5.550 5.500 5.550 5.470 5.600 1,161,000 6,431,870 5.5399 5.172 5.125 5.172 5.097 5.218 1,245,923 5.1623 1.28%
2020-12-04 0 5.480 5.460 5.490 5.400 5.530 802,000 4,395,440 5.4806 5.106 5.088 5.116 5.032 5.153 860,664 5.1070 0.55%
2020-12-03 0 5.450 5.430 5.450 5.350 5.560 1,156,001 6,281,255 5.4336 5.079 5.060 5.079 4.985 5.181 1,240,559 5.0632 0.74%
2020-12-02 0 5.410 5.410 5.430 5.180 5.550 1,481,000 8,031,830 5.4232 5.041 5.041 5.060 4.827 5.172 1,589,330 5.0536 4.24%
2020-12-01 0 5.190 5.190 5.220 5.000 5.240 626,000 3,238,290 5.1730 4.836 4.836 4.864 4.659 4.883 671,790 4.8204 3.39%
2020-11-30 0 5.020 5.020 5.090 5.020 5.290 1,835,000 9,447,260 5.1484 4.678 4.678 4.743 4.678 4.929 1,969,224 4.7975 -4.74%
2020-11-27 0 5.270 5.270 5.350 5.260 5.650 2,273,000 12,257,530 5.3927 4.911 4.911 4.985 4.901 5.265 2,439,263 5.0251 -7.38%
2020-11-26 0 5.690 5.650 5.690 5.630 5.800 2,580,000 14,746,830 5.7158 5.302 5.265 5.302 5.246 5.405 2,768,719 5.3262 0.89%
2020-11-25 0 5.640 5.580 5.640 5.400 5.700 3,202,000 17,902,320 5.5910 5.256 5.200 5.256 5.032 5.311 3,436,216 5.2099 3.11%
2020-11-24 0 5.470 5.450 5.470 5.150 5.500 1,753,000 9,499,570 5.4190 5.097 5.079 5.097 4.799 5.125 1,881,226 5.0497 4.79%
2020-11-23 0 5.220 5.210 5.220 5.060 5.250 663,000 3,434,140 5.1797 4.864 4.855 4.864 4.715 4.892 711,496 4.8266 -0.57%
2020-11-20 0 5.250 5.250 5.280 5.200 5.500 1,559,000 8,327,010 5.3413 4.892 4.892 4.920 4.846 5.125 1,673,036 4.9772 -3.31%
2020-11-19 0 5.430 5.430 5.440 5.260 5.490 2,799,000 15,135,270 5.4074 5.060 5.060 5.069 4.901 5.116 3,003,738 5.0388 2.84%
2020-11-18 0 5.280 5.270 5.310 5.220 5.400 1,939,000 10,292,270 5.3080 4.920 4.911 4.948 4.864 5.032 2,080,832 4.9462 1.34%
2020-11-17 0 5.210 5.200 5.210 5.140 5.220 1,259,000 6,541,370 5.1957 4.855 4.846 4.855 4.790 4.864 1,351,092 4.8415 1.56%
2020-11-16 0 5.130 5.130 5.140 5.060 5.240 1,133,687 5,853,493 5.1632 4.780 4.780 4.790 4.715 4.883 1,216,613 4.8113 1.58%
2020-11-13 0 5.050 5.040 5.050 5.010 5.140 1,133,000 5,732,310 5.0594 4.706 4.696 4.706 4.669 4.790 1,215,875 4.7146 -1.37%
2020-11-12 0 5.120 5.120 5.130 4.920 5.120 1,772,000 8,963,730 5.0585 4.771 4.771 4.780 4.585 4.771 1,901,616 4.7137 3.43%
2020-11-11 0 4.950 4.920 4.940 4.810 4.970 1,733,000 8,520,000 4.9163 4.613 4.585 4.603 4.482 4.631 1,859,763 4.5812 1.43%
2020-11-10 0 4.880 4.830 4.880 4.600 4.930 3,232,000 15,367,420 4.7548 4.547 4.501 4.547 4.286 4.594 3,468,410 4.4307 6.09%
2020-11-09 0 4.600 4.580 4.600 4.530 4.640 496,000 2,269,730 4.5761 4.286 4.268 4.286 4.221 4.324 532,281 4.2642 0.44%
2020-11-06 0 4.580 4.560 4.580 4.570 4.620 174,000 798,240 4.5876 4.268 4.249 4.268 4.259 4.305 186,728 4.2749 -0.43%
2020-11-05 0 4.600 4.590 4.600 4.440 4.620 705,000 3,228,670 4.5797 4.286 4.277 4.286 4.137 4.305 756,568 4.2675 3.60%
2020-11-04 0 4.440 4.440 4.450 4.420 4.480 355,000 1,580,160 4.4512 4.137 4.137 4.147 4.119 4.175 380,967 4.1478 -0.22%
2020-11-03 0 4.450 4.420 4.470 4.370 4.450 559,000 2,462,370 4.4050 4.147 4.119 4.165 4.072 4.147 599,889 4.1047 1.14%
2020-11-02 0 4.400 4.390 4.400 4.380 4.440 318,030 1,399,353 4.4001 4.100 4.091 4.100 4.081 4.137 341,293 4.1002 -0.23%
2020-10-30 0 4.410 4.350 4.400 4.350 4.440 412,000 1,812,970 4.4004 4.109 4.053 4.100 4.053 4.137 442,136 4.1005 0.46%
2020-10-29 0 4.390 4.390 4.400 4.330 4.450 348,000 1,531,620 4.4012 4.091 4.091 4.100 4.035 4.147 373,455 4.1012 -0.23%
2020-10-28 0 4.400 4.390 4.400 4.310 4.450 465,000 2,042,190 4.3918 4.100 4.091 4.100 4.016 4.147 499,013 4.0925 0.46%
2020-10-27 0 4.380 4.380 4.400 4.360 4.480 689,500 3,048,915 4.4219 4.081 4.081 4.100 4.063 4.175 739,935 4.1205 -1.57%
2020-10-23 0 4.450 4.420 4.450 4.420 4.550 643,000 2,875,440 4.4719 4.147 4.119 4.147 4.119 4.240 690,033 4.1671 0.91%
2020-10-22 0 4.410 4.390 4.410 4.400 4.450 398,000 1,761,200 4.4251 4.109 4.091 4.109 4.100 4.147 427,112 4.1235 -0.90%
2020-10-21 0 4.450 4.450 4.480 4.410 4.650 721,000 3,238,090 4.4911 4.147 4.147 4.175 4.109 4.333 773,739 4.1850 1.37%
2020-10-20 0 4.390 4.400 4.440 4.330 4.450 330,000 1,445,170 4.3793 4.091 4.100 4.137 4.035 4.147 354,138 4.0808 0.00%
2020-10-19 0 4.390 4.360 4.390 4.360 4.440 452,000 1,982,170 4.3853 4.091 4.063 4.091 4.063 4.137 485,062 4.0864 0.46%
2020-10-16 0 4.370 4.370 4.380 4.350 4.420 897,000 3,929,750 4.3810 4.072 4.072 4.081 4.053 4.119 962,613 4.0824 -1.58%
2020-10-15 0 4.440 4.410 4.440 4.380 4.540 826,000 3,655,670 4.4258 4.137 4.109 4.137 4.081 4.231 886,419 4.1241 -2.20%
2020-10-14 0 4.540 4.480 4.540 4.470 4.840 1,597,800 7,253,434 4.5396 4.231 4.175 4.231 4.165 4.510 1,714,674 4.2302 -0.66%
2020-10-12 0 4.570 4.540 4.570 4.500 4.600 3,136,000 14,398,955 4.5915 4.259 4.231 4.259 4.193 4.286 3,365,388 4.2785 -0.44%
2020-10-09 0 4.590 4.540 4.550 4.550 4.650 1,563,000 7,168,523 4.5864 4.277 4.231 4.240 4.240 4.333 1,677,328 4.2738 -1.29%
2020-10-08 0 4.650 4.620 4.650 4.580 4.660 647,000 2,990,160 4.6216 4.333 4.305 4.333 4.268 4.342 694,326 4.3066 0.22%
2020-10-07 0 4.640 4.630 4.650 4.510 4.660 488,670 2,256,032 4.6167 4.324 4.314 4.333 4.203 4.342 524,415 4.3020 0.43%
2020-10-06 0 4.620 4.610 4.640 4.550 4.710 566,103 2,621,019 4.6299 4.305 4.296 4.324 4.240 4.389 607,512 4.3144 0.22%
2020-10-05 0 4.610 4.600 4.610 4.520 4.690 391,500 1,795,375 4.5859 4.296 4.286 4.296 4.212 4.370 420,137 4.2733 -0.86%
2020-09-30 0 4.650 4.620 4.650 4.550 4.650 241,000 1,110,265 4.6069 4.333 4.305 4.333 4.240 4.333 258,628 4.2929 1.09%
2020-09-29 0 4.600 4.600 4.650 4.600 4.800 356,000 1,660,810 4.6652 4.286 4.286 4.333 4.286 4.473 382,040 4.3472 -3.97%
2020-09-28 0 4.790 4.770 4.800 4.620 4.800 839,500 3,956,575 4.7130 4.464 4.445 4.473 4.305 4.473 900,907 4.3918 1.05%
2020-09-25 0 4.740 4.680 4.740 4.590 4.750 1,132,000 5,311,030 4.6917 4.417 4.361 4.417 4.277 4.426 1,214,802 4.3719 4.18%
2020-09-24 0 4.550 4.550 4.590 4.510 4.710 563,000 2,584,380 4.5904 4.240 4.240 4.277 4.203 4.389 604,182 4.2775 -1.09%
2020-09-23 0 4.600 4.590 4.600 4.520 4.630 294,000 1,347,100 4.5820 4.286 4.277 4.286 4.212 4.314 315,505 4.2697 2.22%
2020-09-22 0 4.500 4.500 4.520 4.450 4.650 713,000 3,233,870 4.5356 4.193 4.193 4.212 4.147 4.333 765,154 4.2264 -2.81%
2020-09-21 0 4.630 4.540 4.630 4.500 4.770 727,000 3,389,730 4.6626 4.314 4.231 4.314 4.193 4.445 780,178 4.3448 -2.94%
2020-09-18 0 4.770 4.750 4.770 4.730 4.820 256,000 1,219,230 4.7626 4.445 4.426 4.445 4.408 4.491 274,726 4.4380 -1.04%
2020-09-17 0 4.820 4.820 4.880 4.750 4.890 710,000 3,426,175 4.8256 4.491 4.491 4.547 4.426 4.557 761,934 4.4967 -0.41%
2020-09-16 0 4.840 4.840 4.870 4.820 4.980 992,000 4,834,590 4.8736 4.510 4.510 4.538 4.491 4.641 1,064,562 4.5414 -2.81%
2020-09-15 0 4.980 4.960 4.980 4.800 5.020 1,461,000 7,248,690 4.9615 4.641 4.622 4.641 4.473 4.678 1,567,867 4.6233 1.63%
2020-09-14 0 4.900 4.890 4.900 4.730 4.900 1,447,000 6,977,100 4.8218 4.566 4.557 4.566 4.408 4.566 1,552,843 4.4931 3.81%
2020-09-11 0 4.720 4.700 4.720 4.550 4.750 763,000 3,565,830 4.6734 4.398 4.380 4.398 4.240 4.426 818,811 4.3549 2.39%
2020-09-10 0 4.610 4.610 4.640 4.490 4.750 2,055,000 9,501,530 4.6236 4.296 4.296 4.324 4.184 4.426 2,205,317 4.3085 2.67%
2020-09-09 0 4.490 4.490 4.510 4.410 4.500 755,000 3,388,340 4.4879 4.184 4.184 4.203 4.109 4.193 810,226 4.1820 -0.22%
2020-09-08 0 4.500 4.490 4.510 4.400 4.510 403,000 1,807,940 4.4862 4.193 4.184 4.203 4.100 4.203 432,478 4.1804 -0.22%
2020-09-07 0 4.510 4.500 4.510 4.260 4.540 1,623,000 7,134,830 4.3961 4.203 4.193 4.203 3.970 4.231 1,741,717 4.0964 2.04%
2020-09-04 0 4.420 4.420 4.480 4.400 4.500 1,273,000 5,644,000 4.4336 4.119 4.119 4.175 4.100 4.193 1,366,116 4.1314 -1.78%
2020-09-03 0 4.500 4.480 4.500 4.400 4.520 2,270,000 10,176,650 4.4831 4.193 4.175 4.193 4.100 4.212 2,436,043 4.1775 1.81%
2020-09-02 0 4.420 4.410 4.460 4.300 4.480 564,000 2,483,500 4.4034 4.119 4.109 4.156 4.007 4.175 605,255 4.1032 2.79%
2020-09-01 0 4.380 4.380 4.390 4.270 4.400 625,000 2,710,350 4.3366 4.007 4.007 4.016 3.906 4.025 683,195 3.9672 0.00%
2020-08-31 0 4.380 4.350 4.380 4.350 4.450 426,000 1,870,900 4.3918 4.007 3.979 4.007 3.979 4.071 465,666 4.0177 0.46%
2020-08-28 0 4.360 4.360 4.380 4.290 4.370 298,000 1,295,390 4.3469 3.989 3.989 4.007 3.925 3.998 325,747 3.9767 1.16%
2020-08-27 0 4.310 4.300 4.310 4.250 4.340 280,000 1,198,620 4.2808 3.943 3.934 3.943 3.888 3.970 306,071 3.9161 -0.23%
2020-08-26 0 4.320 4.310 4.320 4.260 4.360 347,000 1,498,680 4.3190 3.952 3.943 3.952 3.897 3.989 379,310 3.9511 1.17%
2020-08-25 0 4.270 4.270 4.300 4.210 4.340 334,000 1,423,500 4.2620 3.906 3.906 3.934 3.851 3.970 365,099 3.8989 -0.93%
2020-08-24 0 4.310 4.310 4.330 4.270 4.350 163,000 704,570 4.3225 3.943 3.943 3.961 3.906 3.979 178,177 3.9543 -0.92%
2020-08-21 0 4.350 4.350 4.370 4.250 4.370 224,228 969,394 4.3233 3.979 3.979 3.998 3.888 3.998 245,106 3.9550 2.35%
2020-08-20 0 4.250 4.250 4.260 4.200 4.280 198,000 838,920 4.2370 3.888 3.888 3.897 3.842 3.915 216,436 3.8761 -1.16%
2020-08-19 0 4.300 4.300 4.340 4.230 4.460 746,000 3,284,900 4.4034 3.934 3.934 3.970 3.870 4.080 815,462 4.0283 -3.15%
2020-08-18 0 4.440 4.420 4.450 4.420 4.540 2,302,000 10,287,840 4.4691 4.062 4.044 4.071 4.044 4.153 2,516,344 4.0884 0.91%
2020-08-17 0 4.400 4.350 4.400 4.230 4.440 2,054,000 8,960,690 4.3626 4.025 3.979 4.025 3.870 4.062 2,245,253 3.9909 4.02%
2020-08-14 0 4.230 4.230 4.240 4.200 4.280 602,000 2,541,220 4.2213 3.870 3.870 3.879 3.842 3.915 658,054 3.8617 -0.47%
2020-08-13 0 4.250 4.220 4.250 4.050 4.290 1,494,000 6,316,510 4.2279 3.888 3.861 3.888 3.705 3.925 1,633,110 3.8678 5.72%
2020-08-12 0 4.020 4.020 4.060 4.000 4.070 1,011,800 4,072,954 4.0255 3.678 3.678 3.714 3.659 3.723 1,106,011 3.6826 -0.25%
2020-08-11 0 4.030 4.020 4.030 4.030 4.120 490,000 1,988,630 4.0584 3.687 3.678 3.687 3.687 3.769 535,625 3.7127 -1.47%
2020-08-10 0 4.090 4.080 4.110 4.070 4.130 237,000 973,190 4.1063 3.742 3.732 3.760 3.723 3.778 259,068 3.7565 -0.73%
2020-08-07 0 4.120 4.120 4.130 4.050 4.180 248,000 1,015,260 4.0938 3.769 3.769 3.778 3.705 3.824 271,092 3.7451 0.00%
2020-08-06 0 4.120 4.120 4.150 4.070 4.150 315,000 1,295,990 4.1143 3.769 3.769 3.796 3.723 3.796 344,330 3.7638 0.49%
2020-08-05 0 4.100 4.100 4.160 4.090 4.190 114,000 469,370 4.1173 3.751 3.751 3.806 3.742 3.833 124,615 3.7666 -2.15%
2020-08-04 0 4.190 4.160 4.190 4.060 4.300 687,000 2,868,510 4.1754 3.833 3.806 3.833 3.714 3.934 750,968 3.8197 3.20%
2020-08-03 0 4.060 4.060 4.090 4.050 4.140 371,000 1,508,900 4.0671 3.714 3.714 3.742 3.705 3.787 405,545 3.7207 -0.98%
2020-07-31 0 4.100 4.100 4.130 4.100 4.150 574,000 2,363,530 4.1176 3.751 3.751 3.778 3.751 3.796 627,446 3.7669 -0.49%
2020-07-30 0 4.120 4.120 4.170 4.120 4.190 209,000 864,780 4.1377 3.769 3.769 3.815 3.769 3.833 228,460 3.7853 0.00%
2020-07-29 0 4.120 4.120 4.190 4.050 4.170 579,000 2,384,810 4.1188 3.769 3.769 3.833 3.705 3.815 632,912 3.7680 -0.96%
2020-07-28 0 4.160 4.160 4.180 4.110 4.230 322,000 1,338,900 4.1581 3.806 3.806 3.824 3.760 3.870 351,982 3.8039 0.00%
2020-07-27 0 4.160 4.160 4.250 4.140 4.430 748,000 3,161,870 4.2271 3.806 3.806 3.888 3.787 4.053 817,648 3.8670 -7.14%
2020-07-24 0 4.480 4.460 4.480 4.390 4.750 1,915,000 8,717,480 4.5522 4.098 4.080 4.098 4.016 4.345 2,093,310 4.1644 -0.22%
2020-07-23 0 4.490 4.490 4.500 4.400 4.710 4,563,000 20,741,510 4.5456 4.108 4.108 4.117 4.025 4.309 4,987,871 4.1584 8.72%
2020-07-22 0 4.130 4.130 4.160 4.110 4.250 621,000 2,597,260 4.1824 3.778 3.778 3.806 3.760 3.888 678,823 3.8261 -1.20%
2020-07-21 0 4.180 4.180 4.220 4.140 4.240 395,000 1,656,250 4.1930 3.824 3.824 3.861 3.787 3.879 431,779 3.8359 1.21%
2020-07-20 0 4.130 4.130 4.150 4.030 4.140 336,000 1,384,050 4.1192 3.778 3.778 3.796 3.687 3.787 367,286 3.7683 2.48%
2020-07-17 0 4.030 4.030 4.080 4.000 4.090 439,000 1,770,850 4.0338 3.687 3.687 3.732 3.659 3.742 479,876 3.6902 -0.74%
2020-07-16 0 4.060 4.060 4.070 4.060 4.210 618,000 2,530,960 4.0954 3.714 3.714 3.723 3.714 3.851 675,543 3.7466 -3.10%
2020-07-15 0 4.190 4.190 4.200 4.150 4.260 161,000 673,460 4.1830 3.833 3.833 3.842 3.796 3.897 175,991 3.8267 -0.71%
2020-07-14 0 4.220 4.210 4.250 4.190 4.400 543,000 2,292,470 4.2219 3.861 3.851 3.888 3.833 4.025 593,560 3.8622 -4.52%
2020-07-13 0 4.420 4.420 4.430 4.360 4.460 510,000 2,251,630 4.4150 4.044 4.044 4.053 3.989 4.080 557,487 4.0389 1.84%
2020-07-10 0 4.340 4.300 4.340 4.130 4.340 1,028,103 4,385,698 4.2658 3.970 3.934 3.970 3.778 3.970 1,123,832 3.9024 5.08%
2020-07-09 0 4.130 4.120 4.160 4.110 4.240 654,000 2,732,170 4.1776 3.778 3.769 3.806 3.760 3.879 714,895 3.8218 -2.36%
2020-07-08 0 4.230 4.230 4.270 4.200 4.280 428,000 1,807,475 4.2231 3.870 3.870 3.906 3.842 3.915 467,852 3.8633 -1.17%
2020-07-07 0 4.280 4.280 4.300 4.230 4.470 1,210,000 5,233,680 4.3254 3.915 3.915 3.934 3.870 4.089 1,322,666 3.9569 -1.83%
2020-07-06 0 4.360 4.360 4.380 4.200 4.420 1,013,000 4,417,400 4.3607 3.989 3.989 4.007 3.842 4.044 1,107,323 3.9893 2.11%
2020-07-03 0 4.270 4.270 4.300 4.160 4.320 672,000 2,867,420 4.2670 3.906 3.906 3.934 3.806 3.952 734,571 3.9035 1.43%
2020-07-02 0 4.210 4.210 4.250 3.960 4.300 1,055,000 4,403,120 4.1736 3.851 3.851 3.888 3.623 3.934 1,153,233 3.8181 6.31%
2020-06-30 0 3.960 3.960 4.000 3.960 4.050 887,034 3,534,473 3.9846 3.623 3.623 3.659 3.623 3.705 969,628 3.6452 -1.25%
2020-06-29 0 4.010 4.000 4.010 4.000 4.100 628,000 2,539,110 4.0432 3.668 3.659 3.668 3.659 3.751 686,474 3.6988 -0.99%
2020-06-26 0 4.050 4.050 4.070 4.050 4.100 526,000 2,136,990 4.0627 3.705 3.705 3.723 3.705 3.751 574,977 3.7167 -1.70%
2020-06-24 0 4.120 4.100 4.120 4.100 4.220 495,000 2,051,150 4.1437 3.769 3.751 3.769 3.751 3.861 541,091 3.7908 -2.37%
2020-06-23 0 4.220 4.220 4.230 4.160 4.290 635,000 2,678,290 4.2178 3.861 3.861 3.870 3.806 3.925 694,126 3.8585 1.20%
2020-06-22 0 4.170 4.140 4.210 4.080 4.200 381,515 1,573,330 4.1239 3.815 3.787 3.851 3.732 3.842 417,039 3.7726 0.97%
2020-06-19 0 4.130 4.130 4.140 4.110 4.200 331,000 1,373,350 4.1491 3.778 3.778 3.787 3.760 3.842 361,820 3.7957 -0.48%
2020-06-18 0 4.150 4.140 4.150 4.140 4.180 389,000 1,617,730 4.1587 3.796 3.787 3.796 3.787 3.824 425,221 3.8044 -0.72%
2020-06-17 0 4.180 4.180 4.200 4.150 4.300 224,000 946,190 4.2241 3.824 3.824 3.842 3.796 3.934 244,857 3.8643 -3.02%
2020-06-16 0 4.310 4.310 4.350 4.110 4.380 790,000 3,362,650 4.2565 3.943 3.943 3.979 3.760 4.007 863,559 3.8939 4.87%
2020-06-15 0 4.110 4.110 4.120 4.050 4.190 653,000 2,679,430 4.1033 3.760 3.760 3.769 3.705 3.833 713,802 3.7537 -1.91%
2020-06-12 0 4.190 4.190 4.230 4.130 4.280 302,541 1,270,469 4.1993 3.833 3.833 3.870 3.778 3.915 330,711 3.8416 -1.18%
2020-06-11 0 4.240 4.220 4.240 4.190 4.280 219,000 923,170 4.2154 3.879 3.861 3.879 3.833 3.915 239,392 3.8563 0.00%
2020-06-10 0 4.240 4.220 4.270 4.130 4.280 642,000 2,704,270 4.2123 3.879 3.861 3.906 3.778 3.915 701,778 3.8535 0.47%
2020-06-09 0 4.220 4.200 4.220 4.200 4.370 729,000 3,095,190 4.2458 3.861 3.842 3.861 3.842 3.998 796,879 3.8841 -1.86%
2020-06-08 0 4.300 4.300 4.380 4.300 4.530 1,287,000 5,663,520 4.4006 3.934 3.934 4.007 3.934 4.144 1,406,835 4.0257 -4.02%
2020-06-05 0 4.480 4.470 4.480 3.960 4.480 2,599,000 11,188,490 4.3049 4.098 4.089 4.098 3.623 4.098 2,840,999 3.9382 13.13%
2020-06-04 0 3.960 3.950 3.960 3.910 4.000 1,377,000 5,461,420 3.9662 3.623 3.614 3.623 3.577 3.659 1,505,216 3.6283 -0.75%
2020-06-03 0 3.990 3.980 3.990 3.960 4.070 288,000 1,159,745 4.0269 3.650 3.641 3.650 3.623 3.723 314,816 3.6839 0.25%
2020-06-02 0 3.980 3.970 3.980 3.910 4.050 783,000 3,104,990 3.9655 3.641 3.632 3.641 3.577 3.705 855,907 3.6277 -0.50%
2020-06-01 0 4.000 4.000 4.040 3.900 4.020 314,000 1,253,790 3.9930 3.659 3.659 3.696 3.568 3.678 343,237 3.6528 1.01%
2020-05-29 0 3.960 3.960 3.990 3.950 4.030 422,000 1,673,920 3.9666 3.623 3.623 3.650 3.614 3.687 461,293 3.6288 0.00%
2020-05-28 0 3.960 3.960 3.980 3.920 4.000 891,000 3,527,680 3.9592 3.623 3.623 3.641 3.586 3.659 973,963 3.6220 0.00%
2020-05-27 0 3.960 3.960 3.980 3.830 3.980 677,000 2,674,950 3.9512 3.623 3.623 3.641 3.504 3.641 740,037 3.6146 -0.25%
2020-05-26 0 3.970 3.970 4.020 3.970 4.080 366,343 1,467,411 4.0056 3.632 3.632 3.678 3.632 3.732 400,454 3.6644 0.25%
2020-05-25 0 3.960 3.960 3.970 3.820 4.000 2,129,000 8,424,900 3.9572 3.623 3.623 3.632 3.495 3.659 2,327,236 3.6201 -0.25%
2020-05-22 0 3.970 3.970 4.000 3.900 4.050 902,000 3,579,820 3.9688 3.632 3.632 3.659 3.568 3.705 985,987 3.6307 -4.80%
2020-05-21 0 4.170 4.130 4.170 4.060 4.200 610,000 2,514,410 4.1220 3.815 3.778 3.815 3.714 3.842 666,798 3.7709 1.71%
2020-05-20 0 4.100 4.070 4.100 4.050 4.210 244,000 1,004,230 4.1157 3.751 3.723 3.751 3.705 3.851 266,719 3.7651 -2.38%
2020-05-19 0 4.200 4.140 4.200 4.030 4.200 611,000 2,525,060 4.1327 3.842 3.787 3.842 3.687 3.842 667,892 3.7806 6.06%
2020-05-18 0 3.960 3.960 4.000 3.960 4.020 426,000 1,691,860 3.9715 3.623 3.623 3.659 3.623 3.678 465,666 3.6332 -0.25%
2020-05-15 0 3.970 3.970 4.020 3.950 4.060 719,500 2,867,180 3.9850 3.632 3.632 3.678 3.614 3.714 786,494 3.6455 0.00%
2020-05-14 0 3.970 3.970 3.990 3.890 3.990 1,210,000 4,793,320 3.9614 3.632 3.632 3.650 3.559 3.650 1,322,666 3.6240 -0.50%
2020-05-13 0 3.990 3.980 3.990 3.970 4.090 650,000 2,607,110 4.0109 3.650 3.641 3.650 3.632 3.742 710,523 3.6693 -1.48%
2020-05-12 0 4.050 4.050 4.100 4.050 4.190 417,000 1,707,460 4.0946 3.705 3.705 3.751 3.705 3.833 455,828 3.7458 -3.80%
2020-05-11 0 4.210 4.200 4.240 4.210 4.300 255,999 1,088,095 4.2504 3.851 3.842 3.879 3.851 3.934 279,836 3.8883 0.24%
2020-05-08 0 4.200 4.160 4.200 4.150 4.230 316,000 1,324,760 4.1923 3.842 3.806 3.842 3.796 3.870 345,423 3.8352 1.45%
2020-05-07 0 4.140 4.130 4.140 4.070 4.290 382,000 1,588,660 4.1588 3.787 3.778 3.787 3.723 3.925 417,569 3.8045 -1.66%
2020-05-06 0 4.210 4.200 4.220 4.180 4.400 1,289,000 5,539,320 4.2974 3.851 3.842 3.861 3.824 4.025 1,409,022 3.9313 -1.86%
2020-05-05 0 4.290 4.290 4.300 4.200 4.320 688,000 2,946,070 4.2821 3.925 3.925 3.934 3.842 3.952 752,061 3.9173 2.88%
2020-05-04 0 4.170 4.100 4.170 4.070 4.290 725,000 3,004,740 4.1445 3.815 3.751 3.815 3.723 3.925 792,506 3.7914 -1.88%
2020-04-29 0 4.250 4.240 4.250 4.140 4.250 541,500 2,269,585 4.1913 3.888 3.879 3.888 3.787 3.888 591,920 3.8343 2.16%
2020-04-28 0 4.160 4.160 4.180 4.150 4.210 152,000 632,740 4.1628 3.806 3.806 3.824 3.796 3.851 166,153 3.8082 -0.95%
2020-04-27 0 4.200 4.190 4.230 4.110 4.290 1,872,103 7,458,351 3.9839 3.842 3.833 3.870 3.760 3.925 2,046,419 3.6446 0.00%
2020-04-24 0 4.200 4.150 4.200 4.150 4.250 171,000 715,230 4.1826 3.842 3.796 3.842 3.796 3.888 186,922 3.8264 -0.71%
2020-04-23 0 4.230 4.180 4.230 4.110 4.270 731,000 3,080,890 4.2146 3.870 3.824 3.870 3.760 3.906 799,065 3.8556 1.20%
2020-04-22 0 4.180 4.180 4.240 4.180 4.280 642,000 2,724,500 4.2438 3.824 3.824 3.879 3.824 3.915 701,778 3.8823 -2.56%
2020-04-21 0 4.290 4.250 4.290 4.200 4.300 1,150,009 4,900,647 4.2614 3.925 3.888 3.925 3.842 3.934 1,257,089 3.8984 -0.46%
2020-04-20 0 4.310 4.280 4.310 4.230 4.340 957,000 4,111,590 4.2963 3.943 3.915 3.943 3.870 3.970 1,046,108 3.9304 2.62%
2020-04-17 0 4.200 4.170 4.200 4.040 4.230 475,000 1,974,880 4.1576 3.842 3.815 3.842 3.696 3.870 519,228 3.8035 2.69%
2020-04-16 0 4.090 4.090 4.100 4.050 4.290 666,000 2,792,210 4.1925 3.742 3.742 3.751 3.705 3.925 728,013 3.8354 -4.88%
2020-04-15 0 4.300 4.290 4.300 4.290 4.420 915,000 3,963,650 4.3319 3.934 3.925 3.934 3.925 4.044 1,000,198 3.9629 0.23%
2020-04-14 0 4.290 4.290 4.300 4.270 4.380 1,083,000 4,661,110 4.3039 3.925 3.925 3.934 3.906 4.007 1,183,841 3.9373 -1.15%
2020-04-09 0 4.340 4.340 4.350 4.200 4.510 1,863,000 8,103,730 4.3498 3.970 3.970 3.979 3.842 4.126 2,036,468 3.9793 0.00%
2020-04-08 0 4.340 4.300 4.340 4.100 4.460 1,681,500 7,206,165 4.2856 3.970 3.934 3.970 3.751 4.080 1,838,068 3.9205 4.33%
2020-04-07 0 4.160 4.170 4.180 3.990 4.180 1,352,000 5,529,370 4.0898 3.806 3.815 3.824 3.650 3.824 1,477,888 3.7414 4.52%
2020-04-06 0 3.980 3.960 3.980 3.730 3.990 1,556,000 6,067,690 3.8995 3.641 3.623 3.641 3.412 3.650 1,700,883 3.5674 6.70%
2020-04-03 0 3.730 3.710 3.750 3.500 3.750 1,282,000 4,676,410 3.6477 3.412 3.394 3.431 3.202 3.431 1,401,370 3.3370 6.57%
2020-04-02 0 3.500 3.500 3.530 3.250 3.500 636,000 2,158,350 3.3936 3.202 3.202 3.229 2.973 3.202 695,219 3.1046 5.11%
2020-04-01 0 3.330 3.310 3.330 3.330 3.470 613,000 2,071,980 3.3801 3.046 3.028 3.046 3.046 3.174 670,078 3.0921 -2.06%
2020-03-31 0 3.400 3.360 3.400 3.290 3.400 1,110,000 3,726,260 3.3570 3.110 3.074 3.110 3.010 3.110 1,213,355 3.0710 3.03%
2020-03-30 0 3.300 3.290 3.300 3.300 3.370 464,000 1,542,160 3.3236 3.019 3.010 3.019 3.019 3.083 507,204 3.0405 -4.07%
2020-03-27 0 3.440 3.440 3.470 3.380 3.490 1,300,000 4,464,430 3.4342 3.147 3.147 3.174 3.092 3.193 1,421,046 3.1417 2.38%
2020-03-26 0 3.360 3.360 3.370 3.270 3.440 1,053,000 3,552,540 3.3737 3.074 3.074 3.083 2.991 3.147 1,151,047 3.0864 0.30%
2020-03-25 0 3.350 3.310 3.350 3.280 3.400 1,727,000 5,742,780 3.3253 3.065 3.028 3.065 3.001 3.110 1,887,805 3.0420 3.72%
2020-03-24 0 3.230 3.230 3.240 3.150 3.340 636,000 2,069,690 3.2542 2.955 2.955 2.964 2.882 3.055 695,219 2.9770 -0.31%
2020-03-23 0 3.240 3.200 3.210 3.200 3.500 2,267,000 7,409,040 3.2682 2.964 2.927 2.937 2.927 3.202 2,478,085 2.9898 -9.50%
2020-03-20 0 3.580 3.580 3.590 3.520 3.690 914,000 3,267,280 3.5747 3.275 3.275 3.284 3.220 3.376 999,105 3.2702 0.56%
2020-03-19 0 3.560 3.560 3.650 3.520 3.760 738,000 2,671,870 3.6204 3.257 3.257 3.339 3.220 3.440 806,717 3.3120 -5.82%
2020-03-18 0 3.780 3.780 3.790 3.760 4.000 703,000 2,720,790 3.8703 3.458 3.458 3.467 3.440 3.659 768,458 3.5406 -6.20%
2020-03-17 0 4.030 3.960 4.030 3.610 4.050 1,131,000 4,352,180 3.8481 3.687 3.623 3.687 3.302 3.705 1,236,310 3.5203 2.03%
2020-03-16 0 3.950 3.940 3.950 3.940 4.520 2,300,000 9,347,095 4.0640 3.614 3.604 3.614 3.604 4.135 2,514,158 3.7178 -4.36%
2020-03-13 0 4.130 4.140 4.190 4.100 4.510 1,823,000 7,646,110 4.1942 3.778 3.787 3.833 3.751 4.126 1,992,744 3.8370 -8.43%
2020-03-12 0 4.510 4.500 4.510 4.500 4.700 926,000 4,258,870 4.5992 4.126 4.117 4.126 4.117 4.300 1,012,222 4.2074 -5.65%
2020-03-11 0 4.780 4.760 4.780 4.760 4.890 325,000 1,560,410 4.8013 4.373 4.355 4.373 4.355 4.473 355,261 4.3923 0.00%
2020-03-10 0 4.780 4.760 4.780 4.680 5.000 803,000 3,820,420 4.7577 4.373 4.355 4.373 4.281 4.574 877,769 4.3524 -1.65%
2020-03-09 0 4.860 4.800 4.860 4.800 4.950 541,000 2,621,170 4.8450 4.446 4.391 4.446 4.391 4.528 591,374 4.4323 -2.80%
2020-03-06 0 5.000 4.950 5.000 4.900 5.210 727,000 3,627,900 4.9902 4.574 4.528 4.574 4.483 4.766 794,693 4.5652 0.20%
2020-03-05 0 4.990 4.930 4.990 4.880 5.040 371,000 1,827,980 4.9272 4.565 4.510 4.565 4.464 4.611 405,545 4.5075 0.81%
2020-03-04 0 4.950 4.910 4.950 4.900 5.000 155,000 767,260 4.9501 4.528 4.492 4.528 4.483 4.574 169,432 4.5284 -1.00%
2020-03-03 0 5.000 4.910 5.000 4.880 5.040 1,222,000 6,039,590 4.9424 4.574 4.492 4.574 4.464 4.611 1,335,783 4.5214 -0.79%
2020-03-02 0 5.040 5.000 5.040 4.800 5.050 332,001 1,656,045 4.9881 4.611 4.574 4.611 4.391 4.620 362,914 4.5632 0.00%
2020-02-28 0 5.040 5.000 5.040 4.890 5.080 983,931 4,880,633 4.9603 4.611 4.574 4.611 4.473 4.647 1,075,547 4.5378 0.40%
2020-02-27 0 5.020 5.020 5.050 4.950 5.120 838,000 4,223,600 5.0401 4.592 4.592 4.620 4.528 4.684 916,028 4.6108 -0.20%
2020-02-26 0 5.030 5.030 5.050 4.880 5.150 1,284,379 6,443,464 5.0168 4.602 4.602 4.620 4.464 4.711 1,403,970 4.5895 1.62%
2020-02-25 0 4.950 4.880 4.950 4.800 4.980 523,000 2,562,190 4.8990 4.528 4.464 4.528 4.391 4.556 571,698 4.4817 1.23%
2020-02-24 0 4.890 4.880 4.900 4.870 5.050 1,017,000 4,994,510 4.9110 4.473 4.464 4.483 4.455 4.620 1,111,695 4.4927 -2.40%
2020-02-21 0 5.010 5.010 5.040 5.010 5.050 239,000 1,199,240 5.0177 4.583 4.583 4.611 4.583 4.620 261,254 4.5903 0.00%
2020-02-20 0 5.010 5.010 5.030 5.000 5.040 355,000 1,780,480 5.0154 4.583 4.583 4.602 4.574 4.611 388,055 4.5882 -0.40%
2020-02-19 0 5.030 5.030 5.040 5.030 5.110 521,000 2,627,560 5.0433 4.602 4.602 4.611 4.602 4.675 569,511 4.6137 -0.40%
2020-02-18 0 5.050 5.040 5.050 5.040 5.120 777,000 3,937,480 5.0675 4.620 4.611 4.620 4.611 4.684 849,348 4.6359 -0.98%
2020-02-17 0 5.100 5.100 5.130 5.070 5.140 328,000 1,669,810 5.0909 4.666 4.666 4.693 4.638 4.702 358,541 4.6572 -0.39%
2020-02-14 0 5.120 5.100 5.120 5.080 5.200 319,000 1,631,720 5.1151 4.684 4.666 4.684 4.647 4.757 348,703 4.6794 -0.19%
2020-02-13 0 5.130 5.120 5.150 5.060 5.140 603,000 3,077,740 5.1040 4.693 4.684 4.711 4.629 4.702 659,147 4.6693 0.79%
2020-02-12 0 5.090 5.100 5.140 5.070 5.140 443,000 2,255,980 5.0925 4.656 4.666 4.702 4.638 4.702 484,249 4.6587 0.39%
2020-02-11 0 5.070 5.080 5.120 5.070 5.270 842,000 4,314,920 5.1246 4.638 4.647 4.684 4.638 4.821 920,401 4.6881 -0.78%
2020-02-10 0 5.110 5.110 5.150 5.100 5.200 909,000 4,668,670 5.1361 4.675 4.675 4.711 4.666 4.757 993,639 4.6986 -2.29%
2020-02-07 0 5.230 5.210 5.230 5.120 5.230 916,000 4,743,810 5.1788 4.785 4.766 4.785 4.684 4.785 1,001,291 4.7377 1.95%
2020-02-06 0 5.130 5.080 5.130 5.080 5.180 712,000 3,657,340 5.1367 4.693 4.647 4.693 4.647 4.739 778,296 4.6992 0.59%
2020-02-05 0 5.100 5.100 5.130 5.050 5.170 997,000 5,075,235 5.0905 4.666 4.666 4.693 4.620 4.730 1,089,833 4.6569 0.79%
2020-02-04 0 5.060 5.060 5.070 5.040 5.190 1,582,000 8,075,320 5.1045 4.629 4.629 4.638 4.611 4.748 1,729,304 4.6697 -0.39%
2020-02-03 0 5.080 5.070 5.080 5.020 5.200 929,000 4,757,880 5.1215 4.647 4.638 4.647 4.592 4.757 1,015,501 4.6853 -1.55%
2020-01-31 0 5.160 5.160 5.220 5.100 5.360 673,438 3,496,205 5.1916 4.720 4.720 4.775 4.666 4.903 736,143 4.7494 -1.15%
2020-01-30 0 5.220 5.200 5.220 5.050 5.280 1,862,093 9,486,146 5.0943 4.775 4.757 4.775 4.620 4.830 2,035,477 4.6604 1.56%
2020-01-29 0 5.140 5.140 5.160 5.120 5.490 2,090,000 10,924,650 5.2271 4.702 4.702 4.720 4.684 5.022 2,284,605 4.7819 -9.19%
2020-01-24 0 5.660 5.660 5.700 5.360 5.710 596,000 3,367,810 5.6507 5.178 5.178 5.214 4.903 5.224 651,495 5.1694 1.62%
2020-01-23 0 5.570 5.470 5.570 5.380 5.580 1,516,000 8,319,810 5.4880 5.096 5.004 5.096 4.922 5.105 1,657,158 5.0205 0.72%
2020-01-22 0 5.530 5.530 5.590 5.500 5.650 1,078,000 5,987,750 5.5545 5.059 5.059 5.114 5.032 5.169 1,178,375 5.0814 -0.36%
2020-01-21 0 5.550 5.510 5.550 5.500 5.740 1,450,000 8,091,085 5.5801 5.077 5.041 5.077 5.032 5.251 1,585,013 5.1047 -2.80%
2020-01-20 0 5.710 5.700 5.710 5.640 5.720 1,307,000 7,434,220 5.6880 5.224 5.214 5.224 5.160 5.233 1,428,698 5.2035 1.06%
2020-01-17 0 5.650 5.650 5.680 5.580 5.710 1,640,103 9,241,430 5.6347 5.169 5.169 5.196 5.105 5.224 1,792,817 5.1547 -0.35%
2020-01-16 0 5.670 5.650 5.670 5.190 5.690 4,410,000 24,320,700 5.5149 5.187 5.169 5.187 4.748 5.205 4,820,625 5.0451 8.00%
2020-01-15 0 5.250 5.220 5.250 5.160 5.250 510,657 2,652,665 5.1946 4.803 4.775 4.803 4.720 4.803 558,205 4.7521 0.00%
2020-01-14 0 5.250 5.220 5.250 5.160 5.310 1,848,000 9,634,460 5.2135 4.803 4.775 4.803 4.720 4.858 2,020,071 4.7694 0.00%
2020-01-13 0 5.250 5.240 5.250 5.110 5.280 655,000 3,405,615 5.1994 4.803 4.794 4.803 4.675 4.830 715,989 4.7565 0.96%
2020-01-10 0 5.200 5.150 5.200 5.100 5.250 357,000 1,838,500 5.1499 4.757 4.711 4.757 4.666 4.803 390,241 4.7112 0.58%
2020-01-09 0 5.170 5.170 5.190 5.080 5.200 319,000 1,648,235 5.1669 4.730 4.730 4.748 4.647 4.757 348,703 4.7268 1.97%
2020-01-08 0 5.070 5.070 5.200 5.020 5.210 737,000 3,737,700 5.0715 4.638 4.638 4.757 4.592 4.766 805,624 4.6395 -1.36%
2020-01-07 0 5.140 5.130 5.140 5.080 5.200 604,000 3,102,180 5.1361 4.702 4.693 4.702 4.647 4.757 660,240 4.6986 -0.39%
2020-01-06 0 5.160 5.160 5.180 5.130 5.300 472,000 2,452,510 5.1960 4.720 4.720 4.739 4.693 4.849 515,949 4.7534 -2.64%
2020-01-03 0 5.300 5.270 5.300 5.200 5.340 608,000 3,188,730 5.2446 4.849 4.821 4.849 4.757 4.885 664,612 4.7979 0.38%
2020-01-02 0 5.280 5.280 5.290 5.220 5.320 579,000 3,054,320 5.2752 4.830 4.830 4.839 4.775 4.867 632,912 4.8258 1.34%
2019-12-31 0 5.360 5.350 5.360 5.320 5.390 435,000 2,329,900 5.3561 4.766 4.757 4.766 4.731 4.793 489,194 4.7627 -0.56%
2019-12-30 0 5.390 5.380 5.420 5.320 5.430 687,000 3,708,990 5.3988 4.793 4.784 4.820 4.731 4.828 772,589 4.8007 0.56%
2019-12-27 0 5.360 5.350 5.370 5.310 5.380 516,000 2,757,140 5.3433 4.766 4.757 4.775 4.722 4.784 580,285 4.7514 0.94%
2019-12-24 0 5.310 5.270 5.310 5.210 5.320 136,000 717,680 5.2771 4.722 4.686 4.722 4.633 4.731 152,943 4.6925 0.57%
2019-12-23 0 5.280 5.280 5.290 5.250 5.300 244,343 1,287,217 5.2681 4.695 4.695 4.704 4.668 4.713 274,784 4.6845 0.57%
2019-12-20 0 5.250 5.250 5.260 5.230 5.310 221,000 1,161,670 5.2564 4.668 4.668 4.677 4.651 4.722 248,533 4.6741 -0.19%
2019-12-19 0 5.260 5.260 5.310 5.210 5.310 302,000 1,588,010 5.2583 4.677 4.677 4.722 4.633 4.722 339,624 4.6758 -0.57%
2019-12-18 0 5.290 5.290 5.310 5.200 5.350 1,017,000 5,353,930 5.2644 4.704 4.704 4.722 4.624 4.757 1,143,702 4.6812 0.95%
2019-12-17 0 5.240 5.220 5.250 5.160 5.310 1,048,000 5,464,850 5.2146 4.660 4.642 4.668 4.588 4.722 1,178,564 4.6369 -0.19%
2019-12-16 0 5.250 5.250 5.280 5.200 5.440 1,101,000 5,762,060 5.2335 4.668 4.668 4.695 4.624 4.837 1,238,167 4.6537 -0.94%
2019-12-13 0 5.300 5.290 5.300 5.210 5.450 1,563,000 8,307,720 5.3152 4.713 4.704 4.713 4.633 4.846 1,757,725 4.7264 -1.30%
2019-12-12 0 5.370 5.370 5.390 5.310 5.420 497,000 2,665,450 5.3631 4.775 4.775 4.793 4.722 4.820 558,918 4.7689 0.37%
2019-12-11 0 5.350 5.350 5.400 5.330 5.410 419,000 2,243,760 5.3550 4.757 4.757 4.802 4.740 4.811 471,201 4.7618 0.38%
2019-12-10 0 5.330 5.330 5.360 5.320 5.420 408,000 2,182,770 5.3499 4.740 4.740 4.766 4.731 4.820 458,830 4.7573 -1.11%
2019-12-09 0 5.390 5.380 5.420 5.340 5.460 739,000 3,975,330 5.3793 4.793 4.784 4.820 4.748 4.855 831,067 4.7834 -0.19%
2019-12-06 0 5.400 5.400 5.410 5.350 5.450 769,000 4,157,510 5.4064 4.802 4.802 4.811 4.757 4.846 864,805 4.8075 1.12%
2019-12-05 0 5.340 5.320 5.330 5.260 5.450 1,046,000 5,637,470 5.3896 4.748 4.731 4.740 4.677 4.846 1,176,315 4.7925 2.50%
2019-12-04 0 5.210 5.210 5.330 5.200 5.350 781,000 4,081,760 5.2263 4.633 4.633 4.740 4.624 4.757 878,300 4.6473 -2.07%
2019-12-03 0 5.320 5.320 5.360 5.290 5.450 550,621 2,930,036 5.3213 4.731 4.731 4.766 4.704 4.846 619,219 4.7318 0.57%
2019-12-02 0 5.290 5.290 5.300 5.230 5.480 990,863 5,279,220 5.3279 4.704 4.704 4.713 4.651 4.873 1,114,309 4.7377 -1.86%
2019-11-29 0 5.390 5.390 5.450 5.320 5.510 870,000 4,705,260 5.4083 4.793 4.793 4.846 4.731 4.900 978,388 4.8092 -3.23%
2019-11-28 0 5.570 5.550 5.570 5.500 5.780 638,000 3,568,190 5.5928 4.953 4.935 4.953 4.891 5.140 717,484 4.9732 -2.28%
2019-11-27 0 5.700 5.700 5.710 5.550 5.740 1,919,034 10,825,417 5.6411 5.069 5.069 5.077 4.935 5.104 2,158,115 5.0161 1.79%
2019-11-26 0 5.600 5.600 5.650 5.530 5.730 949,000 5,309,380 5.5947 4.980 4.980 5.024 4.917 5.095 1,067,230 4.9749 0.00%
2019-11-25 0 5.600 5.570 5.600 5.500 5.720 691,000 3,902,930 5.6482 4.980 4.953 4.980 4.891 5.086 777,087 5.0225 0.72%
2019-11-22 0 5.560 5.560 5.580 5.500 5.620 632,000 3,510,750 5.5550 4.944 4.944 4.962 4.891 4.997 710,737 4.9396 0.72%
2019-11-21 0 5.520 5.520 5.560 5.310 5.650 1,057,000 5,834,425 5.5198 4.908 4.908 4.944 4.722 5.024 1,188,685 4.9083 2.41%
2019-11-20 0 5.390 5.390 5.520 5.380 5.640 814,000 4,439,030 5.4534 4.793 4.793 4.908 4.784 5.015 915,411 4.8492 -4.43%
2019-11-19 0 5.640 5.640 5.650 5.300 5.680 1,645,171 9,143,417 5.5577 5.015 5.015 5.024 4.713 5.051 1,850,133 4.9420 7.43%
2019-11-18 0 5.250 5.250 5.290 5.160 5.320 1,580,000 8,232,020 5.2101 4.668 4.668 4.704 4.588 4.731 1,776,842 4.6329 0.96%
2019-11-15 0 5.200 5.200 5.270 5.140 5.330 981,000 5,114,030 5.2131 4.624 4.624 4.686 4.571 4.740 1,103,217 4.6356 -0.38%
2019-11-14 0 5.220 5.220 5.240 5.220 5.450 708,000 3,781,960 5.3418 4.642 4.642 4.660 4.642 4.846 796,205 4.7500 -2.25%
2019-11-13 0 5.340 5.330 5.430 5.330 5.520 1,401,000 7,564,340 5.3992 4.748 4.740 4.828 4.740 4.908 1,575,542 4.8011 -3.78%
2019-11-12 0 5.550 5.500 5.550 5.400 5.580 691,000 3,792,240 5.4880 4.935 4.891 4.935 4.802 4.962 777,087 4.8801 3.16%
2019-11-11 0 5.380 5.380 5.390 5.370 5.950 2,494,031 13,645,686 5.4713 4.784 4.784 4.793 4.775 5.291 2,804,747 4.8652 -6.60%
2019-11-08 0 5.760 5.760 5.800 5.730 5.920 747,000 4,349,470 5.8226 5.122 5.122 5.157 5.095 5.264 840,064 5.1775 -2.54%
2019-11-07 0 5.910 5.910 5.960 5.860 5.990 816,000 4,844,200 5.9365 5.255 5.255 5.300 5.211 5.326 917,660 5.2789 1.55%
2019-11-06 0 5.820 5.820 5.830 5.760 5.870 330,000 1,924,910 5.8331 5.175 5.175 5.184 5.122 5.220 371,113 5.1869 0.34%
2019-11-05 0 5.800 5.800 5.810 5.710 5.840 499,000 2,887,470 5.7865 5.157 5.157 5.166 5.077 5.193 561,167 5.1455 0.35%
2019-11-04 0 5.780 5.780 5.830 5.740 6.000 1,228,000 7,114,540 5.7936 5.140 5.140 5.184 5.104 5.335 1,380,989 5.1518 -2.03%
2019-11-01 0 5.900 5.900 5.940 5.780 6.100 2,274,000 13,583,380 5.9733 5.246 5.246 5.282 5.140 5.424 2,557,304 5.3116 1.72%
2019-10-31 0 5.800 5.800 5.810 5.500 5.850 2,231,278 12,837,338 5.7534 5.157 5.157 5.166 4.891 5.202 2,509,259 5.1160 5.26%
2019-10-30 0 5.510 5.490 5.510 5.400 5.550 349,000 1,912,700 5.4805 4.900 4.882 4.900 4.802 4.935 392,480 4.8734 2.61%
2019-10-29 0 5.370 5.360 5.430 5.370 5.640 1,012,000 5,593,700 5.5274 4.775 4.766 4.828 4.775 5.015 1,138,079 4.9150 -2.72%
2019-10-28 0 5.520 5.520 5.530 5.520 5.790 711,000 4,015,180 5.6472 4.908 4.908 4.917 4.908 5.149 799,579 5.0216 -2.82%
2019-10-25 0 5.680 5.670 5.680 5.600 5.710 294,000 1,668,510 5.6752 5.051 5.042 5.051 4.980 5.077 330,628 5.0465 0.53%
2019-10-24 0 5.650 5.650 5.680 5.650 5.800 347,000 1,991,870 5.7403 5.024 5.024 5.051 5.024 5.157 390,231 5.1043 0.00%
2019-10-23 0 5.650 5.650 5.690 5.630 5.800 336,047 1,910,327 5.6847 5.024 5.024 5.060 5.006 5.157 377,913 5.0549 -0.70%
2019-10-22 0 5.690 5.690 5.700 5.670 5.890 645,000 3,693,150 5.7258 5.060 5.060 5.069 5.042 5.237 725,357 5.0915 -1.90%
2019-10-21 0 5.800 5.790 5.800 5.770 5.910 1,383,000 8,050,200 5.8208 5.157 5.149 5.157 5.131 5.255 1,555,299 5.1760 1.40%
2019-10-18 0 5.720 5.720 5.810 5.640 5.960 1,158,000 6,669,450 5.7595 5.086 5.086 5.166 5.015 5.300 1,302,268 5.1214 -3.70%
2019-10-17 0 5.940 5.930 5.940 5.800 6.090 3,657,000 21,743,345 5.9457 5.282 5.273 5.282 5.157 5.415 4,112,603 5.2870 2.77%
2019-10-16 0 5.780 5.760 5.780 5.250 5.820 4,983,000 27,310,500 5.4807 5.140 5.122 5.140 4.668 5.175 5,603,801 4.8736 12.67%
2019-10-15 0 5.130 5.130 5.160 5.050 5.260 1,703,000 8,778,380 5.1547 4.562 4.562 4.588 4.491 4.677 1,915,166 4.5836 -0.77%
2019-10-14 0 5.170 5.150 5.170 4.700 5.180 1,936,000 9,690,010 5.0052 4.597 4.579 4.597 4.179 4.606 2,177,194 4.4507 10.00%
2019-10-11 0 4.700 4.700 4.750 4.650 4.800 1,601,000 7,586,490 4.7386 4.179 4.179 4.224 4.135 4.268 1,800,459 4.2136 1.29%
2019-10-10 0 4.640 4.640 4.650 4.600 4.800 1,220,000 5,739,980 4.7049 4.126 4.126 4.135 4.090 4.268 1,371,992 4.1837 -2.93%
2019-10-09 0 4.780 4.760 4.780 4.760 4.970 1,772,000 8,541,515 4.8203 4.250 4.233 4.250 4.233 4.419 1,992,763 4.2863 -3.82%
2019-10-08 0 4.970 4.970 5.000 4.930 5.110 2,017,000 10,156,650 5.0355 4.419 4.419 4.446 4.384 4.544 2,268,286 4.4777 -2.74%
2019-10-04 0 5.110 5.110 5.130 5.100 5.200 1,391,000 7,134,360 5.1289 4.544 4.544 4.562 4.535 4.624 1,564,296 4.5607 -2.48%
2019-10-03 0 5.240 5.240 5.250 5.100 5.250 619,000 3,210,470 5.1865 4.660 4.660 4.668 4.535 4.668 696,117 4.6120 0.96%
2019-10-02 0 5.190 5.190 5.200 5.190 5.270 607,000 3,160,980 5.2075 4.615 4.615 4.624 4.615 4.686 682,622 4.6306 -1.52%
2019-09-30 0 5.270 5.240 5.270 5.210 5.390 1,047,000 5,512,460 5.2650 4.686 4.660 4.686 4.633 4.793 1,177,439 4.6817 -1.86%
2019-09-27 0 5.370 5.310 5.370 5.310 5.460 743,000 4,009,890 5.3969 4.775 4.722 4.775 4.722 4.855 835,566 4.7990 -0.74%
2019-09-26 0 5.410 5.410 5.420 5.300 5.460 1,058,100 5,725,354 5.4110 4.811 4.811 4.820 4.713 4.855 1,189,922 4.8115 1.31%
2019-09-25 0 5.340 5.320 5.350 5.280 5.350 1,392,000 7,382,650 5.3036 4.748 4.731 4.757 4.695 4.757 1,565,421 4.7161 0.75%
2019-09-24 0 5.300 5.300 5.310 5.290 5.420 855,000 4,560,450 5.3339 4.713 4.713 4.722 4.704 4.820 961,519 4.7430 -1.85%
2019-09-23 0 5.400 5.400 5.410 5.380 5.500 754,003 4,077,051 5.4072 4.802 4.802 4.811 4.784 4.891 847,940 4.8082 -1.82%
2019-09-20 0 5.500 5.470 5.500 5.470 5.610 1,831,000 10,138,210 5.5370 4.891 4.864 4.891 4.864 4.989 2,059,113 4.9236 -2.31%
2019-09-19 0 5.630 5.620 5.660 5.570 5.810 1,039,000 5,886,310 5.6654 5.006 4.997 5.033 4.953 5.166 1,168,443 5.0377 -3.10%
2019-09-18 0 5.810 5.790 5.850 5.740 5.860 338,000 1,962,930 5.8075 5.166 5.149 5.202 5.104 5.211 380,109 5.1641 1.04%
2019-09-17 0 5.750 5.750 5.760 5.710 5.810 311,000 1,787,120 5.7464 5.113 5.113 5.122 5.077 5.166 349,746 5.1098 -1.03%
2019-09-16 0 5.810 5.810 5.830 5.800 5.920 332,000 1,931,330 5.8173 5.166 5.166 5.184 5.157 5.264 373,362 5.1728 -1.86%
2019-09-13 0 5.920 5.910 5.930 5.830 5.980 335,000 1,974,590 5.8943 5.264 5.255 5.273 5.184 5.318 376,736 5.2413 0.51%
2019-09-12 0 5.890 5.890 5.920 5.830 5.960 682,000 4,028,090 5.9063 5.237 5.237 5.264 5.184 5.300 766,966 5.2520 1.20%
2019-09-11 0 5.820 5.800 5.820 5.750 5.850 982,000 5,707,000 5.8116 5.175 5.157 5.175 5.113 5.202 1,104,341 5.1678 -0.34%
2019-09-10 0 5.840 5.840 5.870 5.760 5.890 617,000 3,608,105 5.8478 5.193 5.193 5.220 5.122 5.237 693,868 5.2000 0.69%
2019-09-09 0 5.800 5.800 5.810 5.710 5.950 942,685 5,463,372 5.7955 5.157 5.157 5.166 5.077 5.291 1,060,128 5.1535 -2.85%
2019-09-06 0 5.970 5.970 5.990 5.870 5.980 1,095,000 6,488,630 5.9257 5.309 5.309 5.326 5.220 5.318 1,231,419 5.2692 1.19%
2019-09-05 0 5.900 5.900 5.910 5.800 6.020 998,000 5,897,010 5.9088 5.246 5.246 5.255 5.157 5.353 1,122,335 5.2542 -0.67%
2019-09-04 0 5.940 5.910 5.950 5.590 6.040 2,533,008 14,926,345 5.8927 5.282 5.255 5.291 4.971 5.371 2,848,580 5.2399 6.26%
2019-09-03 0 5.590 5.590 5.620 5.490 5.680 1,865,000 10,446,740 5.6015 4.971 4.971 4.997 4.882 5.051 2,097,349 4.9809 1.82%
2019-09-02 0 5.490 5.390 5.500 5.400 5.840 1,079,000 6,010,120 5.5701 4.882 4.793 4.891 4.802 5.193 1,213,426 4.9530 -6.31%
2019-08-30 0 5.860 5.850 5.880 5.830 5.950 1,175,001 6,914,195 5.8844 5.211 5.202 5.229 5.184 5.291 1,321,387 5.2325 0.00%
2019-08-29 0 5.860 5.830 5.890 5.630 5.890 1,121,000 6,435,740 5.7411 5.211 5.184 5.237 5.006 5.237 1,260,658 5.1051 0.00%
2019-08-28 0 5.860 5.840 5.860 5.790 6.020 885,000 5,225,010 5.9040 5.211 5.193 5.211 5.149 5.353 995,257 5.2499 -1.35%
2019-08-27 0 5.940 5.920 5.960 5.900 6.000 546,977 3,262,584 5.9648 5.282 5.264 5.300 5.246 5.335 615,121 5.3040 0.85%
2019-08-26 0 6.090 6.080 6.110 5.950 6.160 1,124,000 6,774,060 6.0267 5.237 5.229 5.255 5.117 5.298 1,306,954 5.1831 -1.62%
2019-08-23 0 6.190 6.150 6.200 6.000 6.190 1,244,608 7,598,020 6.1047 5.323 5.289 5.332 5.160 5.323 1,447,193 5.2502 0.65%
2019-08-22 0 6.150 6.140 6.150 6.110 6.290 643,977 3,982,325 6.1840 5.289 5.280 5.289 5.255 5.409 748,797 5.3183 -2.07%
2019-08-21 0 6.280 6.280 6.310 6.200 6.380 949,000 5,948,850 6.2685 5.401 5.401 5.427 5.332 5.487 1,103,469 5.3910 -0.32%
2019-08-20 0 6.300 6.230 6.320 6.250 6.400 833,000 5,256,150 6.3099 5.418 5.358 5.435 5.375 5.504 968,587 5.4266 -0.79%
2019-08-19 0 6.350 6.370 6.380 6.160 6.440 1,390,000 8,812,040 6.3396 5.461 5.478 5.487 5.298 5.538 1,616,250 5.4522 2.58%
2019-08-16 0 6.190 6.180 6.190 6.140 6.280 2,111,000 13,099,410 6.2053 5.323 5.315 5.323 5.280 5.401 2,454,608 5.3367 -0.16%
2019-08-15 0 6.200 6.200 6.210 5.910 6.230 1,337,000 8,155,430 6.0998 5.332 5.332 5.341 5.083 5.358 1,554,624 5.2459 2.65%
2019-08-14 0 6.040 6.030 6.070 6.010 6.130 1,298,000 7,875,730 6.0676 5.194 5.186 5.220 5.169 5.272 1,509,276 5.2182 0.17%
2019-08-13 0 6.030 6.020 6.040 5.950 6.290 2,528,000 15,289,600 6.0481 5.186 5.177 5.194 5.117 5.409 2,939,483 5.2015 -4.29%
2019-08-12 0 6.300 6.300 6.320 6.200 6.370 738,000 4,653,750 6.3059 5.418 5.418 5.435 5.332 5.478 858,124 5.4232 0.00%
2019-08-09 0 6.300 6.290 6.330 6.280 6.550 1,997,000 12,741,310 6.3802 5.418 5.409 5.444 5.401 5.633 2,322,052 5.4871 -2.48%
2019-08-08 0 6.460 6.450 6.470 6.130 6.510 2,388,000 15,201,400 6.3657 5.556 5.547 5.564 5.272 5.599 2,776,695 5.4746 5.56%
2019-08-07 0 6.120 6.110 6.140 5.980 6.130 1,774,000 10,751,660 6.0607 5.263 5.255 5.280 5.143 5.272 2,062,754 5.2123 2.17%
2019-08-06 0 5.990 5.970 6.000 5.720 6.230 5,350,000 31,967,120 5.9752 5.151 5.134 5.160 4.919 5.358 6,220,820 5.1387 -5.07%
2019-08-05 0 6.310 6.310 6.340 6.300 6.680 1,351,000 8,665,810 6.4144 5.427 5.427 5.452 5.418 5.745 1,570,902 5.5165 -5.54%
2019-08-02 0 6.680 6.620 6.690 6.480 6.830 2,568,000 17,137,950 6.6737 5.745 5.693 5.754 5.573 5.874 2,985,993 5.7394 -0.45%
2019-08-01 0 6.710 6.670 6.710 6.610 6.850 1,191,013 7,950,356 6.6753 5.771 5.736 5.771 5.685 5.891 1,384,874 5.7409 -2.47%
2019-07-31 0 6.880 6.840 6.880 6.710 7.000 1,350,000 9,189,480 6.8070 5.917 5.883 5.917 5.771 6.020 1,569,740 5.8541 -1.01%
2019-07-30 0 6.950 6.930 6.980 6.870 7.300 3,421,000 24,004,300 7.0167 5.977 5.960 6.003 5.908 6.278 3,977,836 6.0345 -5.57%
2019-07-29 0 7.360 7.350 7.360 7.070 7.700 2,692,137 19,659,010 7.3024 6.330 6.321 6.330 6.080 6.622 3,130,336 6.2802 -4.42%
2019-07-26 0 7.700 7.700 7.730 7.610 7.890 1,684,000 13,036,700 7.7415 6.622 6.622 6.648 6.545 6.786 1,958,105 6.6578 -1.91%
2019-07-25 0 7.850 7.820 7.840 7.280 7.920 4,128,000 31,515,130 7.6345 6.751 6.725 6.743 6.261 6.811 4,799,915 6.5658 7.83%
2019-07-24 0 7.280 7.290 7.300 7.240 7.430 1,292,343 9,482,250 7.3373 6.261 6.270 6.278 6.227 6.390 1,502,698 6.3102 0.00%
2019-07-23 0 7.280 7.260 7.290 6.950 7.300 3,434,000 24,589,630 7.1606 6.261 6.244 6.270 5.977 6.278 3,992,952 6.1583 4.75%
2019-07-22 0 6.950 6.900 6.950 6.870 7.040 2,614,000 18,184,940 6.9567 5.977 5.934 5.977 5.908 6.055 3,039,481 5.9829 0.43%
2019-07-19 0 6.920 6.920 6.950 6.720 7.150 7,668,596 53,010,071 6.9126 5.951 5.951 5.977 5.779 6.149 8,916,814 5.9450 0.14%
2019-07-18 0 6.910 6.890 6.930 6.750 6.930 1,876,708 12,789,577 6.8149 5.943 5.926 5.960 5.805 5.960 2,182,180 5.8609 1.32%
2019-07-17 0 6.820 6.800 6.820 6.720 6.920 2,572,000 17,488,730 6.7997 5.865 5.848 5.865 5.779 5.951 2,990,645 5.8478 0.15%
2019-07-16 0 6.810 6.800 6.840 6.690 7.030 4,553,000 31,234,910 6.8603 5.857 5.848 5.883 5.754 6.046 5,294,092 5.9000 -2.85%
2019-07-15 0 7.010 6.950 7.010 6.840 7.120 2,266,000 15,787,620 6.9672 6.029 5.977 6.029 5.883 6.123 2,634,837 5.9919 -0.99%
2019-07-12 0 7.080 7.060 7.080 6.800 7.110 3,561,000 24,780,160 6.9588 6.089 6.072 6.089 5.848 6.115 4,140,624 5.9846 3.36%
2019-07-11 0 6.850 6.850 6.890 6.710 7.090 3,882,001 26,820,066 6.9088 5.891 5.891 5.926 5.771 6.098 4,513,874 5.9417 -2.14%
2019-07-10 0 7.000 7.000 7.010 6.560 7.000 4,498,687 30,949,349 6.8796 6.020 6.020 6.029 5.642 6.020 5,230,938 5.9166 4.48%
2019-07-09 0 6.700 6.680 6.720 6.580 6.900 5,642,637 38,161,429 6.7630 5.762 5.745 5.779 5.659 5.934 6,561,089 5.8163 -2.05%
2019-07-08 0 6.840 6.850 6.860 6.440 6.850 5,890,000 39,392,670 6.6881 5.883 5.891 5.900 5.538 5.891 6,848,715 5.7518 6.05%
2019-07-05 0 6.450 6.430 6.470 6.170 6.550 4,603,374 29,433,016 6.3938 5.547 5.530 5.564 5.306 5.633 5,352,665 5.4988 4.54%
2019-07-04 0 6.170 6.150 6.200 6.080 6.220 2,722,000 16,774,930 6.1627 5.306 5.289 5.332 5.229 5.349 3,165,060 5.3000 0.82%
2019-07-03 0 6.120 6.110 6.120 5.970 6.200 4,815,500 29,387,590 6.1027 5.263 5.255 5.263 5.134 5.332 5,599,319 5.2484 2.00%
2019-07-02 0 6.000 5.960 6.000 5.870 6.030 3,718,000 22,208,280 5.9732 5.160 5.126 5.160 5.048 5.186 4,323,179 5.1370 2.56%
2019-06-28 0 5.850 5.820 5.840 5.750 5.850 1,901,000 11,038,220 5.8065 5.031 5.005 5.022 4.945 5.031 2,210,426 4.9937 2.09%
2019-06-27 0 5.730 5.720 5.730 5.650 5.900 2,703,171 15,653,829 5.7909 4.928 4.919 4.928 4.859 5.074 3,143,166 4.9803 -0.17%
2019-06-26 0 5.740 5.690 5.750 5.480 5.750 1,091,000 6,119,280 5.6089 4.936 4.893 4.945 4.713 4.945 1,268,582 4.8237 3.99%
2019-06-25 0 5.520 5.420 5.520 5.390 5.530 398,001 2,177,675 5.4715 4.747 4.661 4.747 4.635 4.756 462,784 4.7056 0.91%
2019-06-24 0 5.470 5.420 5.480 5.420 5.500 422,000 2,304,630 5.4612 4.704 4.661 4.713 4.661 4.730 490,689 4.6967 0.55%
2019-06-21 0 5.440 5.440 5.500 5.400 5.580 416,001 2,275,610 5.4702 4.678 4.678 4.730 4.644 4.799 483,713 4.7045 -1.81%
2019-06-20 0 5.540 5.520 5.580 5.500 5.600 315,112 1,752,774 5.5624 4.764 4.747 4.799 4.730 4.816 366,403 4.7837 0.54%
2019-06-19 0 5.510 5.510 5.550 5.510 5.600 400,000 2,220,630 5.5516 4.739 4.739 4.773 4.739 4.816 465,108 4.7744 0.18%
2019-06-18 0 5.500 5.500 5.530 5.340 5.570 813,000 4,452,420 5.4765 4.730 4.730 4.756 4.592 4.790 945,332 4.7099 2.80%
2019-06-17 0 5.350 5.340 5.380 5.320 5.390 261,000 1,398,590 5.3586 4.601 4.592 4.627 4.575 4.635 303,483 4.6085 0.00%
2019-06-14 0 5.350 5.350 5.370 5.330 5.380 411,000 2,201,680 5.3569 4.601 4.601 4.618 4.584 4.627 477,898 4.6070 -0.37%
2019-06-13 0 5.370 5.310 5.380 5.170 5.380 805,000 4,251,930 5.2819 4.618 4.567 4.627 4.446 4.627 936,030 4.5425 1.70%
2019-06-12 0 5.280 5.270 5.340 5.230 5.330 254,000 1,337,500 5.2657 4.541 4.532 4.592 4.498 4.584 295,344 4.5286 -1.68%
2019-06-11 0 5.370 5.370 5.400 5.230 5.420 645,000 3,452,950 5.3534 4.618 4.618 4.644 4.498 4.661 749,987 4.6040 3.07%
2019-06-10 0 5.210 5.170 5.230 5.180 5.280 385,000 2,004,830 5.2074 4.481 4.446 4.498 4.455 4.541 447,666 4.4784 -0.19%
2019-06-06 0 5.220 5.210 5.230 5.210 5.340 221,000 1,161,130 5.2540 4.489 4.481 4.498 4.481 4.592 256,972 4.5185 -2.61%
2019-06-05 0 5.360 5.360 5.390 5.210 5.400 1,008,000 5,363,840 5.3213 4.610 4.610 4.635 4.481 4.644 1,172,072 4.5764 2.29%
2019-06-04 0 5.240 5.200 5.250 5.200 5.250 169,446 884,382 5.2193 4.506 4.472 4.515 4.472 4.515 197,027 4.4886 0.38%
2019-06-03 0 5.220 5.200 5.260 5.180 5.280 291,000 1,524,130 5.2376 4.489 4.472 4.524 4.455 4.541 338,366 4.5044 -0.95%
2019-05-31 0 5.270 5.270 5.300 5.270 5.410 385,000 2,050,990 5.3272 4.532 4.532 4.558 4.532 4.653 447,666 4.5815 -2.77%
2019-05-30 0 5.420 5.360 5.420 5.320 5.420 257,000 1,380,560 5.3718 4.661 4.610 4.661 4.575 4.661 298,832 4.6199 1.12%
2019-05-29 0 5.360 5.340 5.400 5.350 5.430 65,000 349,930 5.3835 4.610 4.592 4.644 4.601 4.670 75,580 4.6299 -0.74%
2019-05-28 0 5.400 5.360 5.410 5.360 5.450 253,000 1,366,620 5.4017 4.644 4.610 4.653 4.610 4.687 294,181 4.6455 -1.10%
2019-05-27 0 5.460 5.410 5.460 5.320 5.550 279,130 1,522,195 5.4534 4.696 4.653 4.696 4.575 4.773 324,564 4.6900 -0.91%
2019-05-24 0 5.510 5.500 5.520 5.410 5.550 470,000 2,588,910 5.5083 4.739 4.730 4.747 4.653 4.773 546,502 4.7372 0.18%
2019-05-23 0 5.500 5.430 5.490 5.230 5.570 2,004,000 10,911,240 5.4447 4.730 4.670 4.721 4.498 4.790 2,330,191 4.6826 5.16%
2019-05-22 0 5.230 5.200 5.240 5.180 5.280 176,000 920,750 5.2315 4.498 4.472 4.506 4.455 4.541 204,648 4.4992 -0.38%
2019-05-21 0 5.250 5.200 5.250 5.110 5.250 448,000 2,327,640 5.1956 4.515 4.472 4.515 4.395 4.515 520,921 4.4683 2.34%
2019-05-20 0 5.130 5.110 5.170 5.110 5.200 229,000 1,175,310 5.1324 4.412 4.395 4.446 4.395 4.472 266,274 4.4139 -2.10%
2019-05-17 0 5.240 5.200 5.260 5.150 5.340 734,000 3,853,640 5.2502 4.506 4.472 4.524 4.429 4.592 853,473 4.5152 1.16%
2019-05-16 0 5.180 5.180 5.200 5.150 5.230 228,000 1,184,150 5.1936 4.455 4.455 4.472 4.429 4.498 265,112 4.4666 -0.38%
2019-05-15 0 5.200 5.170 5.200 5.050 5.230 1,050,000 5,359,260 5.1041 4.472 4.446 4.472 4.343 4.498 1,220,909 4.3896 0.00%
2019-05-14 0 5.200 5.160 5.200 5.110 5.220 381,365 1,967,373 5.1588 4.472 4.438 4.472 4.395 4.489 443,440 4.4366 -0.38%
2019-05-10 0 5.220 5.210 5.230 5.200 5.300 379,000 1,985,780 5.2395 4.489 4.481 4.498 4.472 4.558 440,690 4.5061 -0.38%
2019-05-09 0 5.240 5.210 5.250 5.200 5.300 926,000 4,867,820 5.2568 4.506 4.481 4.515 4.472 4.558 1,076,725 4.5209 -0.57%
2019-05-08 0 5.270 5.200 5.280 5.100 5.320 924,000 4,800,980 5.1959 4.532 4.472 4.541 4.386 4.575 1,074,400 4.4685 1.74%
2019-05-07 0 5.180 5.150 5.200 5.150 5.350 814,000 4,241,490 5.2107 4.455 4.429 4.472 4.429 4.601 946,495 4.4813 -0.77%
2019-05-06 0 5.220 5.220 5.300 5.200 5.350 1,845,000 9,700,310 5.2576 4.489 4.489 4.558 4.472 4.601 2,145,311 4.5216 -5.09%
2019-05-03 0 5.500 5.500 5.520 5.350 5.530 725,343 3,955,945 5.4539 4.730 4.730 4.747 4.601 4.756 843,407 4.6904 1.29%
2019-05-02 0 5.430 5.390 5.450 5.330 5.450 394,000 2,127,670 5.4002 4.670 4.635 4.687 4.584 4.687 458,131 4.6442 0.18%
2019-04-30 0 5.420 5.390 5.450 5.310 5.710 761,000 4,138,250 5.4379 4.661 4.635 4.687 4.567 4.911 884,868 4.6767 0.74%
2019-04-29 0 5.380 5.370 5.380 5.360 5.500 239,000 1,288,920 5.3930 4.627 4.618 4.627 4.610 4.730 277,902 4.6380 -2.18%
2019-04-26 0 5.500 5.450 5.510 5.310 5.530 418,000 2,287,970 5.4736 4.730 4.687 4.739 4.567 4.756 486,038 4.7074 0.00%
2019-04-25 0 5.500 5.500 5.510 5.300 5.580 2,272,000 12,403,640 5.4593 4.730 4.730 4.739 4.558 4.799 2,641,814 4.6951 2.80%
2019-04-24 0 5.350 5.320 5.350 5.330 5.450 1,728,000 9,254,750 5.3558 4.601 4.575 4.601 4.584 4.687 2,009,267 4.6060 -1.29%
2019-04-23 0 5.420 5.380 5.430 5.350 5.450 1,963,000 10,555,540 5.3772 4.661 4.627 4.670 4.601 4.687 2,282,518 4.6245 0.37%
2019-04-18 0 5.400 5.410 5.430 5.350 5.450 735,000 3,968,690 5.3996 4.644 4.653 4.670 4.601 4.687 854,636 4.6437 -0.74%
2019-04-17 0 5.440 5.410 5.440 5.320 5.590 2,271,000 12,388,420 5.4551 4.678 4.653 4.678 4.575 4.807 2,640,651 4.6914 -1.81%
2019-04-16 0 5.540 5.540 5.560 5.520 5.610 540,000 3,003,540 5.5621 4.764 4.764 4.782 4.747 4.825 627,896 4.7835 -0.54%
2019-04-15 0 5.570 5.570 5.590 5.570 5.690 418,000 2,356,450 5.6374 4.790 4.790 4.807 4.790 4.893 486,038 4.8483 -0.89%
2019-04-12 0 5.620 5.620 5.660 5.540 5.680 398,000 2,238,710 5.6249 4.833 4.833 4.868 4.764 4.885 462,782 4.8375 0.36%
2019-04-11 0 5.600 5.590 5.650 5.540 5.750 3,094,000 17,319,860 5.5979 4.816 4.807 4.859 4.764 4.945 3,597,610 4.8143 -3.28%
2019-04-10 0 5.790 5.730 5.840 5.690 5.840 563,000 3,224,720 5.7277 4.979 4.928 5.022 4.893 5.022 654,640 4.9259 1.58%
2019-04-09 0 5.700 5.700 5.750 5.670 5.780 966,000 5,513,590 5.7077 4.902 4.902 4.945 4.876 4.971 1,123,236 4.9087 -2.06%
2019-04-08 0 5.820 5.760 5.820 5.700 5.860 1,221,283 7,057,309 5.7786 5.005 4.954 5.005 4.902 5.040 1,420,071 4.9697 -1.36%
2019-04-04 0 5.900 5.850 5.930 5.570 5.970 1,892,868 10,836,044 5.7247 5.074 5.031 5.100 4.790 5.134 2,200,970 4.9233 5.36%
2019-04-03 0 5.600 5.580 5.600 5.500 5.690 2,268,000 12,608,640 5.5594 4.816 4.799 4.816 4.730 4.893 2,637,162 4.7811 -1.23%
2019-04-02 0 5.670 5.630 5.680 5.510 5.800 2,763,000 15,589,550 5.6423 4.876 4.842 4.885 4.739 4.988 3,212,734 4.8524 -1.39%
2019-04-01 0 5.750 5.730 5.750 5.680 5.900 1,996,000 11,472,870 5.7479 4.945 4.928 4.945 4.885 5.074 2,320,889 4.9433 -1.54%
2019-03-29 0 5.840 5.840 5.860 5.830 6.050 4,268,000 25,364,440 5.9429 5.022 5.022 5.040 5.014 5.203 4,962,702 5.1110 -2.50%
2019-03-28 0 5.990 5.960 6.050 5.890 6.050 977,000 5,834,990 5.9724 5.151 5.126 5.203 5.065 5.203 1,136,026 5.1363 0.17%
2019-03-27 0 5.980 5.960 5.990 5.700 6.000 1,086,443 6,386,058 5.8780 5.143 5.126 5.151 4.902 5.160 1,263,283 5.0551 4.00%
2019-03-26 0 5.750 5.740 5.760 5.660 5.780 536,000 3,075,320 5.7375 4.945 4.936 4.954 4.868 4.971 623,245 4.9344 0.17%
2019-03-25 0 5.740 5.700 5.740 5.650 5.780 755,395 4,328,249 5.7298 4.936 4.902 4.936 4.859 4.971 878,351 4.9277 -1.37%
2019-03-22 0 5.820 5.790 5.840 5.720 5.840 699,000 4,041,020 5.7811 5.005 4.979 5.022 4.919 5.022 812,776 4.9719 0.17%
2019-03-21 0 5.810 5.800 5.830 5.800 5.890 1,018,000 5,934,160 5.8292 4.997 4.988 5.014 4.988 5.065 1,183,700 5.0132 -1.53%
2019-03-20 0 5.900 5.900 5.930 5.880 5.950 477,000 2,820,630 5.9133 5.074 5.074 5.100 5.057 5.117 554,641 5.0855 -0.51%
2019-03-19 0 5.930 5.930 5.940 5.890 5.990 751,374 4,456,391 5.9310 5.100 5.100 5.108 5.065 5.151 873,675 5.1007 -0.17%
2019-03-18 0 5.940 5.940 5.980 5.910 6.040 885,000 5,297,230 5.9856 5.108 5.108 5.143 5.083 5.194 1,029,051 5.1477 0.17%
2019-03-15 0 5.930 5.930 5.970 5.900 6.090 1,850,000 11,081,790 5.9902 5.100 5.100 5.134 5.074 5.237 2,151,125 5.1516 -1.50%
2019-03-14 0 6.020 6.000 6.040 5.980 6.150 711,003 4,297,237 6.0439 5.177 5.160 5.194 5.143 5.289 826,733 5.1979 -1.95%
2019-03-13 0 6.140 6.100 6.160 6.020 6.240 2,148,000 13,168,620 6.1306 5.280 5.246 5.298 5.177 5.366 2,497,630 5.2724 0.33%
2019-03-12 0 6.120 6.150 6.160 5.940 6.160 1,601,000 9,695,180 6.0557 5.263 5.289 5.298 5.108 5.298 1,861,595 5.2080 3.03%
2019-03-11 0 5.940 5.940 5.980 5.860 5.980 680,000 4,019,190 5.9106 5.108 5.108 5.143 5.040 5.143 790,684 5.0832 0.17%
2019-03-08 0 5.930 5.900 5.930 5.850 5.970 766,000 4,523,710 5.9056 5.100 5.074 5.100 5.031 5.134 890,682 5.0789 -0.67%
2019-03-07 0 5.970 5.950 5.990 5.900 6.070 742,000 4,420,610 5.9577 5.134 5.117 5.151 5.074 5.220 862,775 5.1237 -1.65%
2019-03-06 0 6.070 6.070 6.080 6.040 6.180 632,005 3,841,799 6.0787 5.220 5.220 5.229 5.194 5.315 734,876 5.2278 -0.16%
2019-03-05 0 6.080 6.080 6.090 6.000 6.090 1,013,000 6,130,270 6.0516 5.229 5.229 5.237 5.160 5.237 1,177,886 5.2045 0.16%
2019-03-04 0 6.070 6.050 6.080 6.020 6.190 1,964,162 11,986,339 6.1025 5.220 5.203 5.229 5.177 5.323 2,283,869 5.2483 -0.65%
2019-03-01 0 6.110 6.100 6.170 5.940 6.300 3,143,008 19,304,227 6.1420 5.255 5.246 5.306 5.108 5.418 3,654,596 5.2822 1.83%
2019-02-28 0 6.000 5.950 6.040 5.890 6.050 2,116,130 12,677,162 5.9907 5.160 5.117 5.194 5.065 5.203 2,460,573 5.1521 1.52%
2019-02-27 0 5.910 5.890 5.910 5.880 6.040 1,307,000 7,800,100 5.9679 5.083 5.065 5.083 5.057 5.194 1,519,740 5.1325 -1.01%
2019-02-26 0 5.970 5.970 6.000 5.920 6.050 706,000 4,210,960 5.9645 5.134 5.134 5.160 5.091 5.203 820,916 5.1296 -1.00%
2019-02-25 0 6.030 6.030 6.040 5.970 6.190 1,559,000 9,451,230 6.0624 5.186 5.186 5.194 5.134 5.323 1,812,758 5.2137 -0.99%
2019-02-22 0 6.090 6.090 6.120 6.060 6.230 1,467,000 8,999,350 6.1345 5.237 5.237 5.263 5.212 5.358 1,705,784 5.2758 -2.40%
2019-02-21 0 6.240 6.220 6.240 6.140 6.320 3,606,000 22,514,800 6.2437 5.366 5.349 5.366 5.280 5.435 4,192,949 5.3697 -0.32%
2019-02-20 0 6.260 6.240 6.270 6.090 6.350 3,044,000 18,952,410 6.2262 5.384 5.366 5.392 5.237 5.461 3,539,472 5.3546 0.81%
2019-02-19 0 6.210 6.220 6.230 5.950 6.300 8,391,205 51,629,721 6.1528 5.341 5.349 5.358 5.117 5.418 9,757,042 5.2915 6.15%
2019-02-18 0 5.850 5.820 5.850 5.750 6.070 5,136,000 30,300,200 5.8996 5.031 5.005 5.031 4.945 5.220 5,971,987 5.0737 0.17%
2019-02-15 0 5.840 5.830 5.860 5.740 5.910 1,384,000 8,065,990 5.8280 5.022 5.014 5.040 4.936 5.083 1,609,274 5.0122 -1.18%
2019-02-14 0 5.910 5.890 5.910 5.660 6.000 7,028,003 41,258,017 5.8705 5.083 5.065 5.083 4.868 5.160 8,171,951 5.0487 3.68%
2019-02-13 0 5.700 5.700 5.740 5.650 5.850 1,906,000 10,981,250 5.7614 4.902 4.902 4.936 4.859 5.031 2,216,240 4.9549 0.53%
2019-02-12 0 5.670 5.650 5.710 5.410 5.840 1,845,000 10,432,450 5.6544 4.876 4.859 4.911 4.653 5.022 2,145,311 4.8629 3.85%
2019-02-11 0 5.460 5.430 5.460 5.330 5.550 751,100 4,109,248 5.4710 4.696 4.670 4.696 4.584 4.773 873,357 4.7051 1.87%
2019-02-08 0 5.360 5.360 5.380 5.130 5.390 972,123 5,116,355 5.2631 4.610 4.610 4.627 4.412 4.635 1,130,355 4.5263 2.49%
2019-02-04 0 5.230 5.200 5.250 5.110 5.250 271,000 1,415,500 5.2232 4.498 4.472 4.515 4.395 4.515 315,111 4.4921 1.55%
2019-02-01 0 5.150 5.150 5.220 5.030 5.230 338,000 1,744,980 5.1627 4.429 4.429 4.489 4.326 4.498 393,016 4.4400 -1.34%
2019-01-31 0 5.220 5.160 5.220 5.030 5.220 676,004 3,499,920 5.1774 4.489 4.438 4.489 4.326 4.489 786,037 4.4526 1.95%
2019-01-30 0 5.120 5.020 5.120 4.850 5.200 2,016,000 10,011,750 4.9661 4.403 4.317 4.403 4.171 4.472 2,344,144 4.2710 0.39%
2019-01-29 0 5.100 5.080 5.100 5.000 5.220 645,000 3,283,740 5.0911 4.386 4.369 4.386 4.300 4.489 749,987 4.3784 -2.30%
2019-01-28 0 5.220 5.210 5.230 5.150 5.320 446,000 2,337,440 5.2409 4.489 4.481 4.498 4.429 4.575 518,595 4.5073 -0.19%
2019-01-25 0 5.230 5.230 5.250 5.210 5.340 461,549 2,443,474 5.2941 4.498 4.498 4.515 4.481 4.592 536,675 4.5530 -0.38%
2019-01-24 0 5.250 5.220 5.250 5.200 5.350 165,000 864,020 5.2365 4.515 4.489 4.515 4.472 4.601 191,857 4.5035 0.96%
2019-01-23 0 5.200 5.180 5.230 5.150 5.460 630,000 3,296,390 5.2324 4.472 4.455 4.498 4.429 4.696 732,545 4.4999 -2.99%
2019-01-22 0 5.360 5.330 5.390 5.280 5.480 1,091,000 5,873,690 5.3838 4.610 4.584 4.635 4.541 4.713 1,268,582 4.6301 -0.92%
2019-01-21 0 5.410 5.410 5.420 5.270 5.500 656,000 3,534,910 5.3886 4.653 4.653 4.661 4.532 4.730 762,777 4.6343 0.56%
2019-01-18 0 5.380 5.350 5.400 5.290 5.450 760,003 4,080,295 5.3688 4.627 4.601 4.644 4.549 4.687 883,709 4.6172 1.13%
2019-01-17 0 5.320 5.220 5.330 5.180 5.630 907,000 4,812,590 5.3061 4.575 4.489 4.584 4.455 4.842 1,054,632 4.5633 2.50%
2019-01-16 0 5.190 5.190 5.240 4.960 5.290 535,000 2,763,320 5.1651 4.463 4.463 4.506 4.266 4.549 622,082 4.4421 3.18%
2019-01-15 0 5.030 5.030 5.100 4.960 5.100 262,000 1,323,550 5.0517 4.326 4.326 4.386 4.266 4.386 304,646 4.3446 0.00%
2019-01-14 0 5.030 4.980 5.030 4.900 5.050 332,000 1,659,380 4.9981 4.326 4.283 4.326 4.214 4.343 386,040 4.2985 2.65%
2019-01-11 0 4.900 4.870 4.950 4.870 4.980 153,000 753,800 4.9268 4.214 4.188 4.257 4.188 4.283 177,904 4.2371 -1.01%
2019-01-10 0 4.950 4.930 5.040 4.860 5.040 456,000 2,245,950 4.9253 4.257 4.240 4.334 4.180 4.334 530,223 4.2359 -0.60%
2019-01-09 0 4.980 4.970 5.010 4.960 5.030 181,000 899,090 4.9673 4.283 4.274 4.309 4.266 4.326 210,461 4.2720 0.40%
2019-01-08 0 4.960 4.960 5.060 4.950 5.050 71,000 354,580 4.9941 4.266 4.266 4.352 4.257 4.343 82,557 4.2950 -2.36%
2019-01-07 0 5.080 5.080 5.100 4.940 5.120 419,001 2,123,655 5.0684 4.369 4.369 4.386 4.248 4.403 487,202 4.3589 0.20%
2019-01-04 0 5.070 4.970 5.080 4.900 5.080 141,000 706,560 5.0111 4.360 4.274 4.369 4.214 4.369 163,951 4.3096 2.42%
2019-01-03 0 4.950 4.850 4.960 4.850 4.980 71,000 348,280 4.9054 4.257 4.171 4.266 4.171 4.283 82,557 4.2187 1.64%
2019-01-02 0 4.870 4.850 4.900 4.820 5.050 1,300,200 6,507,616 5.0051 4.188 4.171 4.214 4.145 4.343 1,511,834 4.3045 -3.18%
2018-12-31 0 5.030 5.030 5.080 4.970 5.140 55,000 277,330 5.0424 4.326 4.326 4.369 4.274 4.420 63,952 4.3365 2.03%
2018-12-28 0 4.930 4.900 4.930 4.800 4.980 196,000 955,650 4.8758 4.240 4.214 4.240 4.128 4.283 227,903 4.1932 0.00%
2018-12-27 0 4.930 4.930 5.080 4.790 5.180 237,000 1,179,220 4.9756 4.240 4.240 4.369 4.119 4.455 275,576 4.2791 -2.95%
2018-12-24 0 5.080 4.980 5.080 - - 1 5 5.0000 4.369 4.283 4.369 - - 1 4.3001 -0.97%
2018-12-21 0 5.130 5.130 5.190 4.840 5.130 187,000 937,590 5.0139 4.412 4.412 4.463 4.162 4.412 217,438 4.3120 -0.39%
2018-12-20 0 5.150 5.100 5.160 5.100 5.280 379,000 1,949,230 5.1431 4.429 4.386 4.438 4.386 4.541 440,690 4.4231 -1.34%
2018-12-19 0 5.220 5.220 5.300 5.150 5.450 323,000 1,710,120 5.2945 4.489 4.489 4.558 4.429 4.687 375,575 4.5533 -2.97%
2018-12-18 0 5.380 5.380 5.470 5.380 5.540 229,001 1,247,005 5.4454 4.627 4.627 4.704 4.627 4.764 266,275 4.6831 -1.65%
2018-12-17 0 5.470 5.440 5.490 5.440 5.550 364,002 2,005,830 5.5105 4.704 4.678 4.721 4.678 4.773 423,251 4.7391 -0.55%
2018-12-14 0 5.500 5.410 5.500 5.410 5.600 372,001 2,052,805 5.5183 4.730 4.653 4.730 4.653 4.816 432,552 4.7458 -0.90%
2018-12-13 0 5.550 5.510 5.560 5.300 5.610 1,159,000 6,385,680 5.5096 4.773 4.739 4.782 4.558 4.825 1,347,650 4.7384 5.71%
2018-12-12 0 5.400 5.390 5.440 5.400 5.560 407,584 2,233,075 5.4788 4.515 4.507 4.549 4.515 4.649 487,467 4.5810 -1.28%
2018-12-11 0 5.470 5.390 5.470 5.360 5.570 418,000 2,269,740 5.4300 4.574 4.507 4.574 4.482 4.657 499,925 4.5402 0.00%
2018-12-10 0 5.470 5.360 5.470 5.300 5.470 417,003 2,243,316 5.3796 4.574 4.482 4.574 4.431 4.574 498,732 4.4980 1.11%
2018-12-07 0 5.410 5.350 5.420 5.340 5.480 269,001 1,455,425 5.4105 4.523 4.473 4.532 4.465 4.582 321,723 4.5238 0.19%
2018-12-06 0 5.400 5.380 5.430 5.300 5.530 622,002 3,350,070 5.3859 4.515 4.498 4.540 4.431 4.624 743,909 4.5033 -1.82%
2018-12-05 0 5.500 5.480 5.500 5.440 5.600 1,113,182 6,135,221 5.5114 4.599 4.582 4.599 4.549 4.682 1,331,357 4.6082 -2.14%
2018-12-04 0 5.620 5.600 5.620 5.500 5.620 814,516 4,522,958 5.5529 4.699 4.682 4.699 4.599 4.699 974,155 4.6430 1.26%
2018-12-03 0 5.550 5.520 5.550 5.500 5.650 2,483,000 13,764,440 5.5435 4.640 4.615 4.640 4.599 4.724 2,969,648 4.6350 0.54%
2018-11-30 0 5.520 5.500 5.530 5.350 5.580 1,169,001 6,441,395 5.5102 4.615 4.599 4.624 4.473 4.666 1,398,116 4.6072 3.18%
2018-11-29 0 5.350 5.320 5.350 5.270 5.630 3,113,032 16,854,727 5.4142 4.473 4.448 4.473 4.406 4.707 3,723,161 4.5270 1.33%
2018-11-28 0 5.280 5.230 5.280 5.070 5.300 1,011,001 5,249,235 5.1921 4.415 4.373 4.415 4.239 4.431 1,209,149 4.3413 2.33%
2018-11-27 0 5.160 5.120 5.160 5.080 5.200 544,000 2,804,320 5.1550 4.314 4.281 4.314 4.248 4.348 650,620 4.3102 0.00%
2018-11-26 0 5.160 5.120 5.160 5.020 5.180 423,002 2,153,120 5.0901 4.314 4.281 4.314 4.197 4.331 505,907 4.2560 0.78%
2018-11-23 0 5.120 5.060 5.120 5.060 5.200 337,001 1,718,965 5.1008 4.281 4.231 4.281 4.231 4.348 403,051 4.2649 -0.97%
2018-11-22 0 5.170 5.090 5.180 4.850 5.300 1,675,502 8,566,110 5.1126 4.323 4.256 4.331 4.055 4.431 2,003,887 4.2747 7.71%
2018-11-21 0 4.800 4.800 4.810 4.550 4.830 1,673,006 7,886,238 4.7138 4.013 4.013 4.022 3.804 4.038 2,000,902 3.9413 8.35%
2018-11-20 0 4.430 4.380 4.430 4.250 4.430 185,000 809,330 4.3748 3.704 3.662 3.704 3.554 3.704 221,259 3.6578 2.78%
2018-11-19 0 4.310 4.310 4.350 4.300 4.430 155,014 671,100 4.3293 3.604 3.604 3.637 3.595 3.704 185,396 3.6198 -1.15%
2018-11-16 0 4.360 4.320 4.370 4.240 4.500 269,668 1,178,497 4.3702 3.646 3.612 3.654 3.545 3.763 322,521 3.6540 -0.46%
2018-11-15 0 4.380 4.230 4.330 4.210 4.400 421,009 1,825,909 4.3370 3.662 3.537 3.620 3.520 3.679 503,523 3.6263 3.55%
2018-11-14 0 4.230 4.200 4.270 4.150 4.250 355,007 1,486,779 4.1880 3.537 3.512 3.570 3.470 3.554 424,586 3.5017 1.20%
2018-11-13 0 4.180 4.180 4.200 4.000 4.200 189,001 783,664 4.1463 3.495 3.495 3.512 3.345 3.512 226,044 3.4669 1.46%
2018-11-12 0 4.120 4.120 4.150 4.120 4.230 128,000 536,260 4.1895 3.445 3.445 3.470 3.445 3.537 153,087 3.5030 -1.90%
2018-11-09 0 4.200 4.070 4.200 4.030 4.250 200,242 824,436 4.1172 3.512 3.403 3.512 3.370 3.554 239,488 3.4425 0.72%
2018-11-08 0 4.170 4.150 4.170 4.150 4.300 198,003 831,852 4.2012 3.487 3.470 3.487 3.470 3.595 236,810 3.5127 1.21%
2018-11-07 0 4.120 4.120 4.190 4.090 4.250 267,000 1,112,900 4.1682 3.445 3.445 3.503 3.420 3.554 319,330 3.4851 -0.72%
2018-11-06 0 4.150 4.120 4.150 3.950 4.150 237,001 964,364 4.0690 3.470 3.445 3.470 3.303 3.470 283,451 3.4022 5.87%
2018-11-05 0 3.920 3.910 3.990 3.890 4.120 185,000 726,570 3.9274 3.278 3.269 3.336 3.253 3.445 221,259 3.2838 -4.85%
2018-11-02 0 4.120 4.010 4.150 3.860 4.130 667,005 2,656,150 3.9822 3.445 3.353 3.470 3.227 3.453 797,733 3.3296 7.01%
2018-11-01 0 3.850 3.850 3.870 3.700 3.900 1,170,516 4,430,202 3.7848 3.219 3.219 3.236 3.094 3.261 1,399,928 3.1646 -2.53%
2018-10-31 0 3.950 3.930 3.980 3.910 4.080 107,006 424,173 3.9640 3.303 3.286 3.328 3.269 3.411 127,978 3.3144 -0.50%
2018-10-30 0 3.970 3.860 4.000 3.870 4.010 324,013 1,269,870 3.9192 3.319 3.227 3.345 3.236 3.353 387,517 3.2769 -1.00%
2018-10-29 0 4.010 4.000 4.140 4.000 4.100 260,014 1,044,376 4.0166 3.353 3.345 3.462 3.345 3.428 310,975 3.3584 -2.20%
2018-10-26 0 4.100 4.050 4.100 3.950 4.120 86,003 350,442 4.0748 3.428 3.386 3.428 3.303 3.445 102,859 3.4070 0.74%
2018-10-25 0 4.070 4.020 4.080 4.000 4.090 73,003 295,082 4.0421 3.403 3.361 3.411 3.345 3.420 87,311 3.3797 -2.63%
2018-10-24 0 4.180 4.100 4.190 4.040 4.280 298,507 1,224,109 4.1008 3.495 3.428 3.503 3.378 3.579 357,012 3.4288 0.72%
2018-10-23 0 4.150 4.140 4.290 4.130 4.410 390,005 1,649,030 4.2282 3.470 3.462 3.587 3.453 3.687 466,443 3.5353 -3.49%
2018-10-22 0 4.300 4.280 4.330 4.220 4.420 238,008 1,021,454 4.2917 3.595 3.579 3.620 3.528 3.696 284,656 3.5884 -2.71%
2018-10-19 0 4.420 4.350 4.420 4.200 4.440 251,000 1,084,815 4.3220 3.696 3.637 3.696 3.512 3.712 300,194 3.6137 2.08%
2018-10-18 0 4.330 4.300 4.330 3.990 4.480 660,000 2,848,830 4.3164 3.620 3.595 3.620 3.336 3.746 789,355 3.6091 8.52%
2018-10-16 0 3.990 3.900 3.990 3.880 3.990 181,000 715,150 3.9511 3.336 3.261 3.336 3.244 3.336 216,475 3.3036 -0.25%
2018-10-15 0 4.000 3.910 4.000 3.740 4.000 1,303,000 5,062,800 3.8855 3.345 3.269 3.345 3.127 3.345 1,558,378 3.2488 6.38%
2018-10-12 0 3.760 3.750 3.800 3.530 3.850 578,000 2,185,000 3.7803 3.144 3.135 3.177 2.952 3.219 691,283 3.1608 3.87%
2018-10-11 0 3.620 3.630 3.700 3.530 4.120 4,843,000 18,441,290 3.8078 3.027 3.035 3.094 2.952 3.445 5,792,189 3.1838 -13.60%
2018-10-10 0 4.190 4.100 4.140 4.140 4.450 270,000 1,138,930 4.2183 3.503 3.428 3.462 3.462 3.721 322,918 3.5270 -2.33%
2018-10-09 0 4.290 4.280 4.380 3.990 4.390 978,000 4,067,310 4.1588 3.587 3.579 3.662 3.336 3.671 1,169,680 3.4773 -1.61%
2018-10-08 0 4.360 4.360 4.460 4.350 4.650 201,000 890,830 4.4320 3.646 3.646 3.729 3.637 3.888 240,394 3.7057 -5.22%
2018-10-05 0 4.600 4.500 4.600 4.480 4.600 303,152 1,373,493 4.5307 3.846 3.763 3.846 3.746 3.846 362,567 3.7882 0.00%
2018-10-04 0 4.600 4.600 4.670 4.600 4.680 228,000 1,057,030 4.6361 3.846 3.846 3.905 3.846 3.913 272,686 3.8764 -2.34%
2018-10-03 0 4.710 4.700 4.710 4.660 4.780 203,000 961,210 4.7350 3.938 3.930 3.938 3.896 3.997 242,786 3.9591 0.00%
2018-10-02 0 4.710 4.660 4.710 4.620 4.820 366,093 1,719,429 4.6967 3.938 3.896 3.938 3.863 4.030 437,844 3.9270 -2.08%
2018-09-28 0 4.810 4.800 4.830 4.770 4.980 228,000 1,101,050 4.8292 4.022 4.013 4.038 3.988 4.164 272,686 4.0378 -2.24%
2018-09-27 0 4.920 4.770 4.920 4.750 4.980 489,000 2,340,290 4.7859 4.114 3.988 4.114 3.972 4.164 584,840 4.0016 1.44%
2018-09-26 0 4.850 4.800 4.840 4.780 4.950 283,000 1,367,340 4.8316 4.055 4.013 4.047 3.997 4.139 338,466 4.0398 -0.82%
2018-09-24 0 4.890 4.890 4.970 4.860 4.970 125,000 613,120 4.9050 4.089 4.089 4.156 4.064 4.156 149,499 4.1012 -1.41%
2018-09-21 0 4.960 4.960 4.970 4.910 4.970 175,000 864,340 4.9391 4.147 4.147 4.156 4.105 4.156 209,299 4.1297 1.22%
2018-09-20 0 4.900 4.900 4.970 4.880 4.980 42,000 207,860 4.9490 4.097 4.097 4.156 4.080 4.164 50,232 4.1380 -1.41%
2018-09-19 0 4.970 4.970 5.010 4.920 5.010 89,000 444,020 4.9890 4.156 4.156 4.189 4.114 4.189 106,443 4.1714 -0.40%
2018-09-18 0 4.990 4.930 4.990 4.850 5.000 124,000 614,440 4.9552 4.172 4.122 4.172 4.055 4.181 148,303 4.1431 0.20%
2018-09-17 0 4.980 4.750 4.980 4.700 4.980 261,443 1,250,234 4.7821 4.164 3.972 4.164 3.930 4.164 312,684 3.9984 2.47%
2018-09-14 0 4.860 4.860 4.920 4.850 4.940 94,000 457,540 4.8674 4.064 4.064 4.114 4.055 4.130 112,423 4.0698 -0.41%
2018-09-13 0 4.880 4.850 4.890 4.830 5.000 368,000 1,807,610 4.9120 4.080 4.055 4.089 4.038 4.181 440,125 4.1070 0.41%
2018-09-12 0 4.860 4.860 4.950 4.850 4.910 246,700 1,207,791 4.8958 4.064 4.064 4.139 4.055 4.105 295,051 4.0935 -3.38%
2018-09-11 0 5.030 4.910 5.030 4.900 5.040 202,000 997,340 4.9373 4.206 4.105 4.206 4.097 4.214 241,590 4.1282 -0.40%
2018-09-10 0 5.050 4.950 5.060 4.910 5.090 358,575 1,789,685 4.9911 4.222 4.139 4.231 4.105 4.256 428,853 4.1732 -0.39%
2018-09-07 0 5.070 5.020 5.080 4.950 5.100 379,000 1,895,280 5.0007 4.239 4.197 4.248 4.139 4.264 453,281 4.1812 0.00%
2018-09-06 0 5.070 5.050 5.100 5.050 5.160 122,000 621,150 5.0914 4.239 4.222 4.264 4.222 4.314 145,911 4.2570 -0.59%
2018-09-05 0 5.100 5.070 5.100 5.050 5.150 279,000 1,414,500 5.0699 4.264 4.239 4.264 4.222 4.306 333,682 4.2391 -1.16%
2018-09-04 0 5.160 5.140 5.160 5.080 5.200 288,000 1,472,560 5.1131 4.314 4.298 4.314 4.248 4.348 344,446 4.2752 0.00%
2018-09-03 0 5.160 5.100 5.170 5.100 5.200 374,200 1,929,278 5.1557 4.314 4.264 4.323 4.264 4.348 447,540 4.3108 -0.77%
2018-08-31 0 5.200 5.180 5.220 5.100 5.250 153,000 791,200 5.1712 4.348 4.331 4.365 4.264 4.390 182,987 4.3238 -0.57%
2018-08-30 0 5.230 5.200 5.230 5.160 5.290 153,000 797,050 5.2095 4.373 4.348 4.373 4.314 4.423 182,987 4.3558 -1.13%
2018-08-29 0 5.290 5.220 5.300 5.200 5.320 240,000 1,259,620 5.2484 4.423 4.365 4.431 4.348 4.448 287,038 4.3883 0.76%
2018-08-28 0 5.250 5.200 5.250 5.160 5.440 1,626,000 8,630,840 5.3080 4.390 4.348 4.390 4.314 4.549 1,944,683 4.4382 -1.32%
2018-08-27 0 5.320 5.290 5.350 5.280 5.500 191,000 1,025,380 5.3685 4.448 4.423 4.473 4.415 4.599 228,434 4.4887 0.38%
2018-08-24 0 5.300 5.210 5.310 5.210 5.320 120,000 633,700 5.2808 4.431 4.356 4.440 4.356 4.448 143,519 4.4154 -0.56%
2018-08-23 0 5.330 5.270 5.330 5.250 5.390 127,000 674,740 5.3129 4.457 4.406 4.457 4.390 4.507 151,891 4.4423 -1.11%
2018-08-22 0 5.390 5.320 5.390 5.270 5.550 304,000 1,643,340 5.4057 4.507 4.448 4.507 4.406 4.640 363,582 4.5199 0.84%
2018-08-21 0 5.490 5.440 5.490 5.280 5.640 1,807,000 9,824,350 5.4368 4.469 4.428 4.469 4.298 4.591 2,219,786 4.4258 3.58%
2018-08-20 0 5.300 5.240 5.300 5.000 5.300 819,000 4,219,790 5.1524 4.314 4.266 4.314 4.070 4.314 1,006,090 4.1942 7.29%
2018-08-17 0 4.940 4.920 4.940 4.870 5.180 493,000 2,473,770 5.0178 4.021 4.005 4.021 3.964 4.217 605,619 4.0847 -1.79%
2018-08-16 0 5.030 5.030 5.070 4.930 5.150 488,000 2,469,760 5.0610 4.095 4.095 4.127 4.013 4.192 599,477 4.1199 -0.40%
2018-08-15 0 5.050 5.020 5.050 4.970 5.360 1,068,000 5,512,920 5.1619 4.111 4.086 4.111 4.046 4.363 1,311,971 4.2020 -3.07%
2018-08-14 0 5.210 5.210 5.260 5.150 5.270 484,000 2,505,640 5.1769 4.241 4.241 4.282 4.192 4.290 594,564 4.2143 0.00%
2018-08-13 0 5.210 5.180 5.220 5.050 5.420 307,000 1,590,940 5.1822 4.241 4.217 4.249 4.111 4.412 377,130 4.2185 -1.33%
2018-08-10 0 5.280 5.280 5.330 5.220 5.330 913,000 4,815,080 5.2739 4.298 4.298 4.339 4.249 4.339 1,121,563 4.2932 -2.04%
2018-08-09 0 5.390 5.390 5.400 5.290 5.480 792,000 4,242,870 5.3572 4.388 4.388 4.396 4.306 4.461 972,922 4.3610 -0.19%
2018-08-08 0 5.400 5.400 5.420 5.250 5.480 998,000 5,385,030 5.3958 4.396 4.396 4.412 4.274 4.461 1,225,980 4.3924 4.25%
2018-08-07 0 5.180 5.150 5.280 4.950 5.400 957,000 4,981,040 5.2048 4.217 4.192 4.298 4.030 4.396 1,175,614 4.2370 4.02%
2018-08-06 0 4.980 4.970 5.010 4.980 5.150 293,000 1,479,520 5.0496 4.054 4.046 4.078 4.054 4.192 359,932 4.1106 -2.35%
2018-08-03 0 5.100 5.080 5.130 5.050 5.200 374,000 1,910,280 5.1077 4.152 4.135 4.176 4.111 4.233 459,435 4.1579 -0.97%
2018-08-02 0 5.150 5.130 5.150 5.060 5.190 358,000 1,834,570 5.1245 4.192 4.176 4.192 4.119 4.225 439,780 4.1716 1.78%
2018-08-01 0 5.060 5.060 5.130 5.010 5.320 1,188,000 6,219,930 5.2356 4.119 4.119 4.176 4.078 4.331 1,459,383 4.2620 -1.56%
2018-07-31 0 5.140 5.130 5.140 5.100 5.550 1,354,000 7,232,400 5.3415 4.184 4.176 4.184 4.152 4.518 1,663,304 4.3482 -3.02%
2018-07-30 0 5.300 5.300 5.350 5.270 5.390 192,873 1,031,018 5.3456 4.314 4.314 4.355 4.290 4.388 236,932 4.3515 -2.21%
2018-07-27 0 5.420 5.380 5.420 5.360 5.430 115,000 619,860 5.3901 4.412 4.380 4.412 4.363 4.420 141,270 4.3878 -0.37%
2018-07-26 0 5.440 5.390 5.440 5.340 5.450 288,000 1,550,500 5.3837 4.428 4.388 4.428 4.347 4.437 353,790 4.3825 0.18%
2018-07-25 0 5.430 5.420 5.430 5.400 5.510 221,000 1,202,080 5.4393 4.420 4.412 4.420 4.396 4.485 271,485 4.4278 0.37%
2018-07-24 0 5.410 5.380 5.410 5.370 5.530 577,000 3,121,190 5.4093 4.404 4.380 4.404 4.371 4.502 708,808 4.4034 -1.10%
2018-07-23 0 5.470 5.470 5.520 5.440 5.590 545,500 2,989,020 5.4794 4.453 4.453 4.494 4.428 4.550 670,112 4.4605 1.11%
2018-07-20 0 5.410 5.400 5.450 5.350 5.490 232,000 1,256,520 5.4160 4.404 4.396 4.437 4.355 4.469 284,997 4.4089 -1.81%
2018-07-19 0 5.510 5.420 5.510 5.420 5.760 476,000 2,658,770 5.5857 4.485 4.412 4.485 4.412 4.689 584,736 4.5470 -0.36%
2018-07-18 0 5.530 5.500 5.560 5.400 5.600 546,000 3,013,990 5.5201 4.502 4.477 4.526 4.396 4.559 670,727 4.4936 2.41%
2018-07-17 0 5.400 5.380 5.400 5.240 5.580 374,000 2,029,010 5.4252 4.396 4.380 4.396 4.266 4.542 459,435 4.4163 0.93%
2018-07-16 0 5.350 5.330 5.350 5.270 5.500 263,000 1,405,950 5.3458 4.355 4.339 4.355 4.290 4.477 323,079 4.3517 -3.25%
2018-07-13 0 5.530 5.510 5.530 5.360 5.580 496,000 2,735,850 5.5158 4.502 4.485 4.502 4.363 4.542 609,305 4.4901 2.98%
2018-07-12 0 5.370 5.360 5.370 5.030 5.430 740,000 3,888,970 5.2554 4.371 4.363 4.371 4.095 4.420 909,043 4.2781 5.92%
2018-07-11 0 5.070 5.040 5.070 4.920 5.130 201,000 1,014,970 5.0496 4.127 4.103 4.127 4.005 4.176 246,916 4.1106 -2.87%
2018-07-10 0 5.220 5.200 5.220 5.110 5.300 581,171 3,017,305 5.1918 4.249 4.233 4.249 4.160 4.314 713,932 4.2263 0.58%
2018-07-09 0 5.190 5.130 5.190 4.900 5.200 735,000 3,769,470 5.1285 4.225 4.176 4.225 3.989 4.233 902,901 4.1748 6.35%
2018-07-06 0 4.880 4.840 4.880 4.700 5.040 432,000 2,092,990 4.8449 3.973 3.940 3.973 3.826 4.103 530,685 3.9439 -0.61%
2018-07-05 0 4.910 4.830 4.910 4.700 4.960 909,100 4,350,340 4.7853 3.997 3.932 3.997 3.826 4.038 1,116,772 3.8955 -1.01%
2018-07-04 0 4.960 4.950 4.970 4.850 5.120 823,842 4,087,473 4.9615 4.038 4.030 4.046 3.948 4.168 1,012,038 4.0389 -6.06%
2018-07-03 0 5.280 5.280 5.300 5.140 5.400 1,019,000 5,312,890 5.2138 4.298 4.298 4.314 4.184 4.396 1,251,777 4.2443 -2.40%
2018-06-29 0 5.410 5.410 5.450 5.350 5.590 806,000 4,375,170 5.4283 4.404 4.404 4.437 4.355 4.550 990,120 4.4188 -1.64%
2018-06-28 0 5.500 5.500 5.520 5.450 5.800 1,944,000 10,761,410 5.5357 4.477 4.477 4.494 4.437 4.721 2,388,082 4.5063 -4.35%
2018-06-27 0 5.750 5.750 5.800 5.600 5.880 1,625,000 9,379,760 5.7722 4.681 4.681 4.721 4.559 4.787 1,996,210 4.6988 -0.69%
2018-06-26 0 5.790 5.780 5.800 5.550 5.800 1,024,000 5,791,050 5.6553 4.713 4.705 4.721 4.518 4.721 1,257,920 4.6037 -0.52%
2018-06-25 0 5.820 5.790 5.820 5.750 6.000 591,500 3,464,800 5.8577 4.738 4.713 4.738 4.681 4.884 726,621 4.7684 -0.51%
2018-06-22 0 5.850 5.830 5.890 5.620 5.900 734,274 4,250,029 5.7881 4.762 4.746 4.795 4.575 4.803 902,009 4.7117 2.99%
2018-06-21 0 5.680 5.680 5.720 5.560 5.780 1,133,000 6,420,980 5.6672 4.624 4.624 4.656 4.526 4.705 1,391,819 4.6134 -0.35%
2018-06-20 0 5.700 5.690 5.740 5.540 5.810 2,017,000 11,375,110 5.6396 4.640 4.632 4.673 4.510 4.730 2,477,758 4.5909 -1.04%
2018-06-19 0 5.760 5.760 5.790 5.540 6.050 2,774,000 16,015,410 5.7734 4.689 4.689 4.713 4.510 4.925 3,407,684 4.6998 -5.57%
2018-06-15 0 6.100 6.100 6.120 5.980 6.150 2,342,007 14,174,852 6.0524 4.966 4.966 4.982 4.868 5.006 2,877,008 4.9269 0.49%
2018-06-14 0 6.070 6.070 6.080 5.870 6.090 1,396,000 8,330,810 5.9676 4.941 4.941 4.949 4.778 4.958 1,714,898 4.8579 2.36%
2018-06-13 0 5.930 5.930 5.950 5.870 6.220 3,609,004 21,809,024 6.0429 4.827 4.827 4.844 4.778 5.063 4,433,434 4.9192 -0.84%
2018-06-12 0 5.980 5.950 5.990 5.900 6.140 1,075,000 6,413,370 5.9659 4.868 4.844 4.876 4.803 4.998 1,320,570 4.8565 0.00%
2018-06-11 0 5.980 5.930 5.980 5.900 6.130 1,210,343 7,292,133 6.0248 4.868 4.827 4.868 4.803 4.990 1,486,830 4.9045 0.17%
2018-06-08 0 5.970 5.970 5.980 5.840 6.130 1,676,000 9,884,600 5.8977 4.860 4.860 4.868 4.754 4.990 2,058,861 4.8010 -1.49%
2018-06-07 0 6.060 6.040 6.050 6.030 6.300 3,587,017 22,069,296 6.1525 4.933 4.917 4.925 4.909 5.128 4,406,425 5.0084 -1.78%
2018-06-06 0 6.170 6.170 6.180 5.740 6.190 5,820,000 35,169,410 6.0429 5.023 5.023 5.031 4.673 5.039 7,149,504 4.9191 6.75%
2018-06-05 0 5.780 5.770 5.790 5.600 5.800 894,000 5,119,940 5.7270 4.705 4.697 4.713 4.559 4.721 1,098,223 4.6620 1.05%
2018-06-04 0 5.720 5.690 5.730 5.660 5.830 772,570 4,424,384 5.7268 4.656 4.632 4.664 4.607 4.746 949,054 4.6619 -1.38%
2018-06-01 0 5.800 5.750 5.800 5.700 5.810 624,000 3,581,980 5.7404 4.721 4.681 4.721 4.640 4.730 766,545 4.6729 -0.17%
2018-05-31 0 5.810 5.770 5.810 5.750 6.050 1,894,000 11,161,890 5.8933 4.730 4.697 4.730 4.681 4.925 2,326,660 4.7974 -0.68%
2018-05-30 0 5.850 5.850 5.870 5.400 5.940 1,831,000 10,341,990 5.6483 4.762 4.762 4.778 4.396 4.835 2,249,268 4.5979 3.91%
2018-05-29 0 5.630 5.630 5.640 5.600 5.950 2,274,000 13,053,780 5.7404 4.583 4.583 4.591 4.559 4.844 2,793,466 4.6730 -4.58%
2018-05-28 0 5.900 5.900 5.910 5.850 6.120 2,525,999 14,954,944 5.9204 4.803 4.803 4.811 4.762 4.982 3,103,031 4.8195 -1.99%
2018-05-25 0 6.020 5.990 6.020 5.830 6.360 4,955,000 29,947,060 6.0438 4.901 4.876 4.901 4.746 5.177 6,086,906 4.9199 1.69%
2018-05-24 0 5.920 5.920 5.950 5.600 6.390 11,897,687 72,036,380 6.0547 4.819 4.819 4.844 4.559 5.202 14,615,560 4.9287 3.32%
2018-05-23 0 5.730 5.730 5.740 5.080 5.770 6,465,030 35,189,584 5.4431 4.664 4.664 4.673 4.135 4.697 7,941,883 4.4309 4.75%
2018-05-21 0 5.470 5.470 5.490 5.400 6.160 5,605,099 32,584,953 5.8134 4.453 4.453 4.469 4.396 5.015 6,885,512 4.7324 -7.60%
2018-05-18 0 5.920 5.920 5.930 5.670 6.580 18,781,773 114,181,696 6.0794 4.819 4.819 4.827 4.616 5.356 23,072,227 4.9489 -1.33%
2018-05-17 0 6.000 5.970 5.980 4.000 6.850 73,522,029 408,432,097 5.5552 4.884 4.860 4.868 3.256 5.576 90,317,187 4.5222 61.73%
2018-05-16 0 3.710 3.690 3.740 3.700 3.780 1,391,000 5,180,730 3.7245 3.020 3.004 3.045 3.012 3.077 1,708,756 3.0319 -0.54%
2018-05-15 0 3.730 3.690 3.730 3.650 3.760 815,034 3,012,854 3.6966 3.036 3.004 3.036 2.971 3.061 1,001,218 3.0092 1.36%
2018-05-14 0 3.680 3.610 3.680 3.610 3.800 1,358,030 5,068,672 3.7324 2.996 2.939 2.996 2.939 3.093 1,668,254 3.0383 1.66%
2018-05-11 0 3.620 3.590 3.620 3.510 3.670 32,363,686 113,290,271 3.5005 2.947 2.922 2.947 2.857 2.988 39,756,752 2.8496 -0.82%
2018-05-10 0 3.650 3.610 3.650 3.630 3.650 32,104,000 112,434,810 3.5022 2.971 2.939 2.971 2.955 2.971 39,437,744 2.8509 1.96%
2018-05-09 0 3.580 3.570 3.580 3.570 3.610 247,000 884,260 3.5800 2.914 2.906 2.914 2.906 2.939 303,424 2.9143 -0.56%
2018-05-08 0 3.600 3.560 3.610 3.530 3.610 65,103 231,890 3.5619 2.931 2.898 2.939 2.874 2.939 79,975 2.8995 0.00%
2018-05-07 0 3.600 3.500 3.540 3.540 3.600 218,343 779,870 3.5718 2.931 2.849 2.882 2.882 2.931 268,221 2.9076 1.69%
2018-05-04 0 3.540 3.520 3.580 3.500 3.610 346,000 1,232,770 3.5629 2.882 2.865 2.914 2.849 2.939 425,039 2.9004 -1.94%
2018-05-03 0 3.610 3.610 3.650 3.600 3.670 226,000 817,950 3.6192 2.939 2.939 2.971 2.931 2.988 277,627 2.9462 -1.63%
2018-05-02 0 3.670 3.600 3.670 3.600 3.670 85,000 307,630 3.6192 2.988 2.931 2.988 2.931 2.988 104,417 2.9462 0.00%
2018-04-30 0 3.670 3.660 3.670 3.670 3.690 169,756 624,721 3.6801 2.988 2.979 2.988 2.988 3.004 208,535 2.9958 -0.27%
2018-04-27 0 3.680 3.650 3.680 3.650 3.680 5,000 18,370 3.6740 2.996 2.971 2.996 2.971 2.996 6,142 2.9908 0.00%
2018-04-26 0 3.680 3.610 3.680 3.610 3.680 61,000 223,380 3.6620 2.996 2.939 2.996 2.939 2.996 74,935 2.9810 0.00%
2018-04-25 0 3.680 3.630 3.680 3.600 3.690 99,000 361,320 3.6497 2.996 2.955 2.996 2.931 3.004 121,615 2.9710 0.27%
2018-04-24 0 3.670 3.670 3.680 3.660 3.680 7,000 25,650 3.6643 2.988 2.988 2.996 2.979 2.996 8,599 2.9829 -0.27%
2018-04-23 0 3.680 3.620 3.680 3.610 3.680 55,000 201,510 3.6638 2.996 2.947 2.996 2.939 2.996 67,564 2.9825 1.38%
2018-04-20 0 3.630 3.620 3.680 3.630 3.750 1,294,000 4,759,500 3.6781 2.955 2.947 2.996 2.955 3.053 1,589,598 2.9942 -1.89%
2018-04-19 0 3.700 3.690 3.740 3.700 3.740 196,000 727,600 3.7122 3.012 3.004 3.045 3.012 3.045 240,774 3.0219 0.00%
2018-04-18 0 3.700 3.680 3.700 3.680 3.750 283,000 1,050,040 3.7104 3.012 2.996 3.012 2.996 3.053 347,648 3.0204 -1.07%
2018-04-17 0 3.740 3.660 3.740 3.650 3.770 391,000 1,460,660 3.7357 3.045 2.979 3.045 2.971 3.069 480,319 3.0410 1.91%
2018-04-16 0 3.670 3.660 3.740 3.630 3.750 358,000 1,324,600 3.7000 2.988 2.979 3.045 2.955 3.053 439,780 3.0120 0.00%
2018-04-13 0 3.670 3.660 3.720 3.650 3.770 470,000 1,744,840 3.7124 2.988 2.979 3.028 2.971 3.069 577,365 3.0221 0.55%
2018-04-12 0 3.650 3.600 3.650 3.640 3.810 1,203,824 4,457,295 3.7026 2.971 2.931 2.971 2.963 3.102 1,478,822 3.0141 0.27%
2018-04-11 0 3.640 3.590 3.650 3.590 3.650 196,000 711,270 3.6289 2.963 2.922 2.971 2.922 2.971 240,774 2.9541 -1.09%
2018-04-10 0 3.680 3.580 3.710 3.600 3.710 331,000 1,218,840 3.6823 2.996 2.914 3.020 2.931 3.020 406,613 2.9975 0.00%
2018-04-09 0 3.680 3.610 3.680 3.600 3.680 57,000 208,840 3.6639 2.996 2.939 2.996 2.931 2.996 70,021 2.9825 0.82%
2018-04-06 0 3.650 3.600 3.660 3.540 3.650 131,998 475,882 3.6052 2.971 2.931 2.979 2.882 2.971 162,151 2.9348 4.58%
2018-04-04 0 3.490 3.480 3.550 3.480 3.550 277,000 976,950 3.5269 2.841 2.833 2.890 2.833 2.890 340,277 2.8710 -1.13%
2018-04-03 0 3.530 3.440 3.530 3.450 3.530 301,000 1,049,590 3.4870 2.874 2.800 2.874 2.808 2.874 369,760 2.8386 0.00%
2018-03-29 0 3.530 3.480 3.530 3.400 3.550 103,000 359,020 3.4856 2.874 2.833 2.874 2.768 2.890 126,529 2.8375 2.32%
2018-03-28 0 3.450 3.400 3.490 3.330 3.680 1,496,000 5,145,840 3.4397 2.808 2.768 2.841 2.711 2.996 1,837,742 2.8001 -6.25%
2018-03-27 0 3.680 3.620 3.680 3.600 3.680 87,000 316,090 3.6332 2.996 2.947 2.996 2.931 2.996 106,874 2.9576 1.66%
2018-03-26 0 3.620 3.600 3.620 3.600 3.620 59,000 213,040 3.6108 2.947 2.931 2.947 2.931 2.947 72,478 2.9394 -1.63%
2018-03-23 0 3.680 3.600 3.680 3.500 3.680 362,000 1,296,150 3.5805 2.996 2.931 2.996 2.849 2.996 444,694 2.9147 -0.54%
2018-03-22 0 3.700 3.650 3.700 3.600 3.730 184,000 674,910 3.6680 3.012 2.971 3.012 2.931 3.036 226,032 2.9859 -0.80%
2018-03-21 0 3.730 3.670 3.730 3.580 3.750 150,000 553,170 3.6878 3.036 2.988 3.036 2.914 3.053 184,266 3.0020 0.27%
2018-03-20 0 3.720 3.700 3.760 3.640 3.760 774,718 2,877,936 3.7148 3.028 3.012 3.061 2.963 3.061 951,692 3.0240 1.36%
2018-03-19 0 3.670 3.640 3.670 3.640 3.700 38,034 138,645 3.6453 2.988 2.963 2.988 2.963 3.012 46,722 2.9674 0.82%
2018-03-16 0 3.640 3.600 3.640 3.580 3.680 235,000 855,990 3.6425 2.963 2.931 2.963 2.914 2.996 288,683 2.9652 -0.82%
2018-03-15 0 3.670 3.620 3.670 3.620 3.700 815,000 2,997,730 3.6782 2.988 2.947 2.988 2.947 3.012 1,001,176 2.9942 0.00%
2018-03-14 0 3.670 3.660 3.680 3.660 3.700 473,000 1,744,130 3.6874 2.988 2.979 2.996 2.979 3.012 581,051 3.0017 -1.61%
2018-03-13 0 3.730 3.730 3.750 3.700 3.790 1,245,343 4,680,385 3.7583 3.036 3.036 3.053 3.012 3.085 1,529,826 3.0594 0.54%
2018-03-12 0 3.710 3.710 3.720 3.680 3.730 757,810 2,807,808 3.7052 3.020 3.020 3.028 2.996 3.036 930,922 3.0162 1.37%
2018-03-09 0 3.660 3.660 3.680 3.650 3.680 85,000 311,540 3.6652 2.979 2.979 2.996 2.971 2.996 104,417 2.9836 0.00%
2018-03-08 0 3.660 3.640 3.680 3.640 3.660 175,000 638,080 3.6462 2.979 2.963 2.996 2.963 2.979 214,976 2.9681 0.55%
2018-03-07 0 3.640 3.610 3.640 3.620 3.680 131,000 475,920 3.6330 2.963 2.939 2.963 2.947 2.996 160,925 2.9574 0.83%
2018-03-06 0 3.610 3.600 3.640 3.590 3.650 446,442 1,617,385 3.6228 2.939 2.931 2.963 2.922 2.971 548,426 2.9491 2.27%
2018-03-05 0 3.530 3.530 3.640 3.470 3.650 406,000 1,461,520 3.5998 2.874 2.874 2.963 2.825 2.971 498,745 2.9304 -3.29%
2018-03-02 0 3.650 3.520 3.650 3.400 3.650 253,687 895,463 3.5298 2.971 2.865 2.971 2.768 2.971 311,639 2.8734 2.82%
2018-03-01 0 3.550 3.550 3.560 3.350 3.600 180,000 640,450 3.5581 2.890 2.890 2.898 2.727 2.931 221,119 2.8964 5.65%
2018-02-28 0 3.360 3.360 3.380 3.350 3.390 173,000 584,910 3.3810 2.735 2.735 2.751 2.727 2.760 212,520 2.7523 -0.88%
2018-02-27 0 3.390 3.390 3.430 3.370 3.460 159,340 544,589 3.4178 2.760 2.760 2.792 2.743 2.817 195,739 2.7822 -2.02%
2018-02-26 0 3.460 3.460 3.500 3.440 3.440 1,000 3,440 3.4400 2.817 2.817 2.849 2.800 2.800 1,228 2.8003 -1.98%
2018-02-23 0 3.530 3.520 3.530 3.520 3.550 148,000 522,280 3.5289 2.874 2.865 2.874 2.865 2.890 181,809 2.8727 0.00%
2018-02-22 0 3.530 3.490 3.530 3.440 3.550 559,000 1,931,930 3.4560 2.874 2.841 2.874 2.800 2.890 686,696 2.8134 2.32%
2018-02-21 0 3.450 3.450 3.470 3.400 3.480 342,000 1,174,380 3.4339 2.808 2.808 2.825 2.768 2.833 420,125 2.7953 -0.86%
2018-02-20 0 3.480 3.430 3.480 3.310 3.500 204,031 703,095 3.4460 2.833 2.792 2.833 2.694 2.849 250,639 2.8052 5.45%
2018-02-15 0 3.300 3.280 3.300 3.280 3.300 129,000 425,560 3.2989 2.686 2.670 2.686 2.670 2.686 158,468 2.6855 0.00%
2018-02-14 0 3.300 3.290 3.300 3.230 3.300 231,000 762,060 3.2990 2.686 2.678 2.686 2.629 2.686 283,769 2.6855 0.00%
2018-02-13 0 3.300 3.280 3.300 3.290 3.400 256,436 853,075 3.3267 2.686 2.670 2.686 2.678 2.768 315,015 2.7080 0.00%
2018-02-12 0 3.300 3.290 3.300 3.240 3.310 153,000 502,910 3.2870 2.686 2.678 2.686 2.637 2.694 187,951 2.6758 0.00%
2018-02-09 0 3.300 3.300 3.310 3.180 3.400 457,691 1,507,784 3.2943 2.686 2.686 2.694 2.589 2.768 562,245 2.6817 -4.07%
2018-02-08 0 3.440 3.410 3.440 3.400 3.440 1,779,000 6,057,250 3.4049 2.800 2.776 2.800 2.768 2.800 2,185,390 2.7717 1.18%
2018-02-07 0 3.400 3.360 3.400 3.350 3.510 843,169 2,878,374 3.4138 2.768 2.735 2.768 2.727 2.857 1,035,780 2.7789 2.10%
2018-02-06 0 3.330 3.290 3.330 3.300 3.380 786,409 2,616,281 3.3269 2.711 2.678 2.711 2.686 2.751 966,054 2.7082 -4.86%
2018-02-05 0 3.500 3.460 3.500 3.310 3.640 261,000 901,500 3.4540 2.849 2.817 2.849 2.694 2.963 320,622 2.8117 1.16%
2018-02-02 0 3.460 3.460 3.500 3.420 3.520 202,377 703,169 3.4745 2.817 2.817 2.849 2.784 2.865 248,607 2.8284 0.00%
2018-02-01 0 3.460 3.430 3.460 3.280 3.520 459,641 1,574,236 3.4249 2.817 2.792 2.817 2.670 2.865 564,640 2.7880 -1.70%
2018-01-31 0 3.520 3.500 3.530 3.420 3.550 465,300 1,621,455 3.4848 2.865 2.849 2.874 2.784 2.890 571,592 2.8367 -0.85%
2018-01-30 0 3.550 3.530 3.550 3.510 3.620 455,000 1,627,130 3.5761 2.890 2.874 2.890 2.857 2.947 558,939 2.9111 -1.11%
2018-01-29 0 3.590 3.590 3.600 3.580 3.700 669,000 2,425,320 3.6253 2.922 2.922 2.931 2.914 3.012 821,824 2.9511 -0.28%
2018-01-26 0 3.600 3.600 3.640 3.590 3.640 573,000 2,074,140 3.6198 2.931 2.931 2.963 2.922 2.963 703,894 2.9467 -1.10%
2018-01-25 0 3.640 3.640 3.650 3.610 3.660 722,000 2,620,260 3.6292 2.963 2.963 2.971 2.939 2.979 886,932 2.9543 -0.55%
2018-01-24 0 3.660 3.640 3.680 3.640 3.690 244,000 894,220 3.6648 2.979 2.963 2.996 2.963 3.004 299,739 2.9833 -0.54%
2018-01-23 0 3.680 3.650 3.690 3.620 3.680 1,302,000 4,762,930 3.6582 2.996 2.971 3.004 2.947 2.996 1,599,425 2.9779 0.55%
2018-01-22 0 3.660 3.660 3.680 3.650 3.740 859,000 3,171,780 3.6924 2.979 2.979 2.996 2.971 3.045 1,055,227 3.0058 -2.14%
2018-01-19 0 3.740 3.730 3.740 3.730 3.800 762,000 2,867,040 3.7625 3.045 3.036 3.045 3.036 3.093 936,069 3.0629 -1.58%
2018-01-18 0 3.800 3.760 3.800 3.760 3.840 1,184,255 4,480,036 3.7830 3.093 3.061 3.093 3.061 3.126 1,454,783 3.0795 -1.04%
2018-01-17 0 3.840 3.800 3.840 3.760 3.880 1,023,000 3,920,810 3.8327 3.126 3.093 3.126 3.061 3.158 1,256,691 3.1199 0.26%
2018-01-16 0 3.830 3.800 3.850 3.800 4.040 4,137,000 16,100,970 3.8919 3.118 3.093 3.134 3.093 3.289 5,082,044 3.1682 -4.25%
2018-01-15 0 4.000 3.950 4.000 3.680 4.130 3,039,000 11,527,720 3.7933 3.256 3.215 3.256 2.996 3.362 3,733,220 3.0879 8.40%
2018-01-12 0 3.690 3.690 3.710 3.650 3.710 467,000 1,727,510 3.6992 3.004 3.004 3.020 2.971 3.020 573,680 3.0113 1.10%
2018-01-11 0 3.650 3.650 3.670 3.570 3.690 195,000 709,360 3.6377 2.971 2.971 2.988 2.906 3.004 239,545 2.9613 0.00%
2018-01-10 0 3.650 3.650 3.670 3.650 3.710 297,000 1,090,940 3.6732 2.971 2.971 2.988 2.971 3.020 364,846 2.9901 -0.54%
2018-01-09 0 3.670 3.670 3.690 3.660 3.700 193,000 711,190 3.6849 2.988 2.988 3.004 2.979 3.012 237,088 2.9997 -0.54%
2018-01-08 0 3.690 3.700 3.710 3.660 3.750 327,000 1,204,910 3.6847 3.004 3.012 3.020 2.979 3.053 401,699 2.9995 -0.81%
2018-01-05 0 3.720 3.700 3.720 3.700 3.750 143,000 530,180 3.7076 3.028 3.012 3.028 3.012 3.053 175,667 3.0181 -0.53%
2018-01-04 0 3.740 3.730 3.740 3.700 3.780 728,000 2,707,250 3.7188 3.045 3.036 3.045 3.012 3.077 894,302 3.0272 0.54%
2018-01-03 0 3.720 3.710 3.720 3.660 3.740 376,000 1,394,810 3.7096 3.028 3.020 3.028 2.979 3.045 461,892 3.0198 0.00%
2018-01-02 0 3.720 3.720 3.730 3.660 3.800 235,000 878,180 3.7369 3.028 3.028 3.036 2.979 3.093 288,683 3.0420 -2.11%
2017-12-29 0 3.800 3.770 3.800 3.720 3.800 620,000 2,347,420 3.7862 3.093 3.069 3.093 3.028 3.093 761,631 3.0821 1.06%
2017-12-28 0 3.760 3.740 3.780 3.740 3.780 230,000 867,280 3.7708 3.061 3.045 3.077 3.045 3.077 282,541 3.0696 -0.53%
2017-12-27 0 3.780 3.750 3.790 3.740 3.790 480,000 1,802,190 3.7546 3.077 3.053 3.085 3.045 3.085 589,650 3.0564 -0.53%
2017-12-22 0 3.800 3.770 3.800 3.750 3.810 729,000 2,756,210 3.7808 3.093 3.069 3.093 3.053 3.102 895,531 3.0777 1.60%
2017-12-21 0 3.740 3.700 3.740 3.620 3.770 565,000 2,068,970 3.6619 3.045 3.012 3.045 2.947 3.069 694,067 2.9809 0.00%
2017-12-20 0 3.740 3.740 3.760 3.730 3.760 463,000 1,734,450 3.7461 3.045 3.045 3.061 3.036 3.061 568,766 3.0495 0.00%
2017-12-19 0 3.740 3.730 3.740 3.630 3.750 577,000 2,142,290 3.7128 3.045 3.036 3.045 2.955 3.053 708,808 3.0224 3.03%
2017-12-18 0 3.630 3.610 3.630 3.610 3.650 287,000 1,037,900 3.6164 2.955 2.939 2.955 2.939 2.971 352,561 2.9439 -1.63%
2017-12-15 0 3.690 3.670 3.700 3.600 3.780 1,543,000 5,740,110 3.7201 3.004 2.988 3.012 2.931 3.077 1,895,478 3.0283 2.50%
2017-12-14 0 3.600 3.590 3.600 3.590 3.680 249,000 905,720 3.6374 2.931 2.922 2.931 2.922 2.996 305,881 2.9610 -1.37%
2017-12-13 0 3.650 3.620 3.650 3.550 3.650 270,000 972,160 3.6006 2.971 2.947 2.971 2.890 2.971 331,678 2.9310 2.10%
2017-12-12 0 3.700 3.690 3.700 3.640 3.740 605,000 2,240,300 3.7030 2.910 2.902 2.910 2.863 2.942 769,191 2.9125 1.93%
2017-12-11 0 3.630 3.670 3.680 3.550 3.710 512,000 1,853,940 3.6210 2.855 2.887 2.894 2.792 2.918 650,951 2.8480 1.97%
2017-12-08 0 3.560 3.560 3.590 3.520 3.610 316,000 1,131,460 3.5806 2.800 2.800 2.824 2.769 2.839 401,759 2.8163 -1.11%
2017-12-07 0 3.600 3.560 3.600 3.550 3.630 205,000 737,150 3.5959 2.832 2.800 2.832 2.792 2.855 260,635 2.8283 -0.28%
2017-12-06 0 3.610 3.630 3.640 3.610 3.790 1,176,000 4,309,250 3.6643 2.839 2.855 2.863 2.839 2.981 1,495,154 2.8821 -4.24%
2017-12-05 0 3.770 3.770 3.790 3.750 3.800 394,000 1,489,110 3.7795 2.965 2.965 2.981 2.950 2.989 500,927 2.9727 0.00%
2017-12-04 0 3.770 3.770 3.800 3.740 3.830 830,000 3,134,830 3.7769 2.965 2.965 2.989 2.942 3.012 1,055,253 2.9707 1.89%
2017-12-01 0 3.700 3.690 3.700 3.620 3.800 3,695,000 13,719,555 3.7130 2.910 2.902 2.910 2.847 2.989 4,697,784 2.9204 4.23%
2017-11-30 0 3.550 3.540 3.550 3.500 3.580 190,000 672,180 3.5378 2.792 2.784 2.792 2.753 2.816 241,564 2.7826 -0.28%
2017-11-29 0 3.560 3.560 3.580 3.360 3.560 321,000 1,122,200 3.4960 2.800 2.800 2.816 2.643 2.800 408,116 2.7497 6.27%
2017-11-28 0 3.350 3.350 3.370 3.300 3.520 1,208,000 4,106,870 3.3997 2.635 2.635 2.651 2.596 2.769 1,535,838 2.6740 -5.63%
2017-11-27 0 3.550 3.550 3.560 3.510 3.600 431,000 1,524,440 3.5370 2.792 2.792 2.800 2.761 2.832 547,969 2.7820 -1.39%
2017-11-24 0 3.600 3.600 3.610 3.540 3.620 338,000 1,211,260 3.5836 2.832 2.832 2.839 2.784 2.847 429,730 2.8187 1.98%
2017-11-23 0 3.530 3.530 3.590 3.490 3.660 446,000 1,600,840 3.5893 2.776 2.776 2.824 2.745 2.879 567,040 2.8232 1.15%
2017-11-22 0 3.490 3.480 3.490 3.450 3.550 610,000 2,126,540 3.4861 2.745 2.737 2.745 2.714 2.792 775,548 2.7420 -1.13%
2017-11-21 0 3.530 3.510 3.550 3.450 3.640 876,000 3,069,020 3.5034 2.776 2.761 2.792 2.714 2.863 1,113,737 2.7556 -2.22%
2017-11-20 0 3.610 3.580 3.620 3.540 3.700 414,000 1,489,130 3.5969 2.839 2.816 2.847 2.784 2.910 526,355 2.8291 -2.17%
2017-11-17 0 3.690 3.660 3.690 3.560 3.800 1,023,000 3,744,570 3.6604 2.902 2.879 2.902 2.800 2.989 1,300,631 2.8790 -1.34%
2017-11-16 0 3.740 3.740 3.750 3.700 3.920 3,472,000 13,273,370 3.8230 2.942 2.942 2.950 2.910 3.083 4,414,264 3.0069 0.27%
2017-11-15 0 3.730 3.710 3.760 3.610 3.880 1,981,000 7,408,480 3.7398 2.934 2.918 2.957 2.839 3.052 2,518,622 2.9415 7.49%
2017-11-14 0 3.470 3.470 3.510 3.420 3.600 205,000 723,640 3.5300 2.729 2.729 2.761 2.690 2.832 260,635 2.7765 -3.34%
2017-11-13 0 3.590 3.590 3.610 3.350 3.670 810,000 2,840,690 3.5070 2.824 2.824 2.839 2.635 2.887 1,029,825 2.7584 7.49%
2017-11-10 0 3.340 3.330 3.350 3.180 3.360 476,000 1,569,970 3.2983 2.627 2.619 2.635 2.501 2.643 605,181 2.5942 1.21%
2017-11-09 0 3.300 3.300 3.330 3.200 3.450 625,000 2,082,600 3.3322 2.596 2.596 2.619 2.517 2.714 794,618 2.6209 2.80%
2017-11-08 0 3.210 3.200 3.210 3.100 3.260 547,000 1,733,140 3.1684 2.525 2.517 2.525 2.438 2.564 695,450 2.4921 1.26%
2017-11-07 0 3.170 3.160 3.170 3.000 3.210 591,000 1,853,490 3.1362 2.493 2.485 2.493 2.360 2.525 751,391 2.4667 1.60%
2017-11-06 0 3.120 3.120 3.150 2.800 3.300 1,489,000 4,532,670 3.0441 2.454 2.454 2.478 2.202 2.596 1,893,099 2.3943 -5.45%
2017-11-03 0 3.300 3.300 3.310 3.150 3.600 1,411,000 4,647,580 3.2938 2.596 2.596 2.603 2.478 2.832 1,793,930 2.5907 -5.44%
2017-11-02 0 3.490 3.490 3.500 3.450 3.570 644,000 2,246,680 3.4886 2.745 2.745 2.753 2.714 2.808 818,775 2.7440 -2.51%
2017-11-01 0 3.580 3.580 3.600 3.480 3.660 293,000 1,059,520 3.6161 2.816 2.816 2.832 2.737 2.879 372,517 2.8442 -1.92%
2017-10-31 0 3.650 3.650 3.660 3.650 3.730 160,000 591,650 3.6978 2.871 2.871 2.879 2.871 2.934 203,422 2.9085 -1.35%
2017-10-30 0 3.700 3.680 3.700 3.670 3.740 423,000 1,565,520 3.7010 2.910 2.894 2.910 2.887 2.942 537,798 2.9110 0.82%
2017-10-27 0 3.670 3.650 3.660 3.500 3.680 751,000 2,720,860 3.6230 2.887 2.871 2.879 2.753 2.894 954,813 2.8496 4.56%
2017-10-26 0 3.510 3.500 3.550 3.510 3.690 290,350 1,037,815 3.5744 2.761 2.753 2.792 2.761 2.902 369,148 2.8114 -4.62%
2017-10-25 0 3.680 3.670 3.700 3.630 3.780 1,037,000 3,839,780 3.7028 2.894 2.887 2.910 2.855 2.973 1,318,431 2.9124 2.22%
2017-10-24 0 3.600 3.580 3.600 3.550 3.640 152,000 544,860 3.5846 2.832 2.816 2.832 2.792 2.863 193,251 2.8194 0.28%
2017-10-23 0 3.590 3.590 3.630 3.550 3.650 311,000 1,115,800 3.5878 2.824 2.824 2.855 2.792 2.871 395,402 2.8219 -2.18%
2017-10-20 0 3.670 3.650 3.680 3.480 3.800 1,121,000 4,062,570 3.6241 2.887 2.871 2.894 2.737 2.989 1,425,228 2.8505 -0.81%
2017-10-19 0 3.700 3.660 3.720 3.490 3.920 1,312,000 4,830,320 3.6816 2.910 2.879 2.926 2.745 3.083 1,668,063 2.8958 -3.90%
2017-10-18 0 3.850 3.820 3.850 3.800 4.000 931,000 3,608,200 3.8756 3.028 3.005 3.028 2.989 3.146 1,183,664 3.0483 -2.78%
2017-10-17 0 3.960 3.880 3.960 3.750 4.000 2,500,000 9,796,640 3.9187 3.115 3.052 3.115 2.950 3.146 3,178,474 3.0822 6.17%
2017-10-16 0 3.730 3.730 3.760 3.680 3.850 575,000 2,148,000 3.7357 2.934 2.934 2.957 2.894 3.028 731,049 2.9382 -0.80%
2017-10-13 0 3.760 3.710 3.780 3.700 3.850 1,641,750 6,166,475 3.7560 2.957 2.918 2.973 2.910 3.028 2,087,304 2.9543 1.35%
2017-10-12 0 3.710 3.700 3.720 3.580 3.770 1,094,000 4,021,400 3.6759 2.918 2.910 2.926 2.816 2.965 1,390,900 2.8912 3.92%
2017-10-11 0 3.570 3.570 3.600 3.570 3.980 2,292,000 8,776,910 3.8294 2.808 2.808 2.832 2.808 3.130 2,914,025 3.0120 -3.51%
2017-10-10 0 3.700 3.660 3.700 3.430 4.050 3,495,000 12,977,310 3.7131 2.910 2.879 2.910 2.698 3.185 4,443,506 2.9205 -3.90%
2017-10-09 0 3.850 3.890 3.900 3.740 4.350 11,919,000 48,229,400 4.0464 3.028 3.060 3.068 2.942 3.421 15,153,691 3.1827 4.34%
2017-10-06 0 3.690 3.680 3.720 2.730 3.730 11,100,000 36,177,130 3.2592 2.902 2.894 2.926 2.147 2.934 14,112,423 2.5635 36.67%
2017-10-04 0 2.700 2.690 2.700 2.650 2.700 1,436,000 3,861,200 2.6889 2.124 2.116 2.124 2.084 2.124 1,825,715 2.1149 2.27%
2017-10-03 0 2.640 2.630 2.640 2.620 2.680 421,000 1,118,640 2.6571 2.076 2.069 2.076 2.061 2.108 535,255 2.0899 0.00%
2017-09-29 0 2.640 2.640 2.660 2.600 2.680 94,000 246,990 2.6276 2.076 2.076 2.092 2.045 2.108 119,511 2.0667 0.38%
2017-09-28 0 2.630 2.580 2.630 2.580 2.650 211,000 549,810 2.6057 2.069 2.029 2.069 2.029 2.084 268,263 2.0495 0.00%
2017-09-27 0 2.630 2.630 2.670 2.580 2.700 329,420 880,245 2.6721 2.069 2.069 2.100 2.029 2.124 418,821 2.1017 -0.38%
2017-09-26 0 2.640 2.640 2.670 2.620 2.670 246,000 655,140 2.6632 2.076 2.076 2.100 2.061 2.100 312,762 2.0947 -1.12%
2017-09-25 0 2.670 2.620 2.670 2.610 2.700 584,000 1,551,620 2.6569 2.100 2.061 2.100 2.053 2.124 742,491 2.0897 1.91%
2017-09-22 0 2.620 2.620 2.660 2.580 2.680 1,050,000 2,752,770 2.6217 2.061 2.061 2.092 2.029 2.108 1,334,959 2.0621 2.75%
2017-09-21 0 2.550 2.520 2.550 2.460 2.590 854,000 2,172,730 2.5442 2.006 1.982 2.006 1.935 2.037 1,085,767 2.0011 2.00%
2017-09-20 0 2.500 2.500 2.530 2.400 2.580 858,000 2,130,510 2.4831 1.966 1.966 1.990 1.888 2.029 1,090,852 1.9531 -0.40%
2017-09-19 0 2.510 2.510 2.530 2.500 2.540 105,300 264,279 2.5098 1.974 1.974 1.990 1.966 1.998 133,877 1.9740 -1.57%
2017-09-18 0 2.550 2.430 2.570 2.440 2.590 455,000 1,141,430 2.5086 2.006 1.911 2.021 1.919 2.037 578,482 1.9731 2.00%
2017-09-15 0 2.500 2.460 2.510 2.460 2.500 52,000 128,990 2.4806 1.966 1.935 1.974 1.935 1.966 66,112 1.9511 -1.19%
2017-09-14 0 2.530 2.480 2.530 2.510 2.540 107,000 270,690 2.5298 1.990 1.951 1.990 1.974 1.998 136,039 1.9898 0.00%
2017-09-13 0 2.530 2.520 2.530 2.410 2.580 2,136,000 5,347,140 2.5033 1.990 1.982 1.990 1.896 2.029 2,715,688 1.9690 -0.39%
2017-09-12 0 2.540 2.530 2.540 2.510 2.550 125,000 316,040 2.5283 1.998 1.990 1.998 1.974 2.006 158,924 1.9886 -1.17%
2017-09-11 0 2.570 2.530 2.570 2.550 2.590 4,000 10,300 2.5750 2.021 1.990 2.021 2.006 2.037 5,086 2.0253 1.58%
2017-09-08 0 2.530 2.520 2.540 2.510 2.600 49,000 124,740 2.5457 1.990 1.982 1.998 1.974 2.045 62,298 2.0023 -1.17%
2017-09-07 0 2.560 2.530 2.600 2.560 2.560 46,000 117,760 2.5600 2.014 1.990 2.045 2.014 2.014 58,484 2.0135 0.00%
2017-09-06 0 2.560 2.520 2.560 2.520 2.560 6,000 15,320 2.5533 2.014 1.982 2.014 1.982 2.014 7,628 2.0083 0.00%
2017-09-05 0 2.560 2.550 2.560 - - 0 0 - 2.014 2.006 2.014 - - 0 - 0.00%
2017-09-04 0 2.560 2.550 2.560 2.540 2.570 151,000 386,500 2.5596 2.014 2.006 2.014 1.998 2.021 191,980 2.0132 -0.39%
2017-09-01 0 2.570 2.520 2.570 2.510 2.580 134,000 339,800 2.5358 2.021 1.982 2.021 1.974 2.029 170,366 1.9945 1.58%
2017-08-31 0 2.530 2.530 2.560 2.530 2.600 3,000 7,730 2.5767 1.990 1.990 2.014 1.990 2.045 3,814 2.0267 -1.17%
2017-08-30 0 2.560 2.530 2.560 2.560 2.560 3,000 7,680 2.5600 2.014 1.990 2.014 2.014 2.014 3,814 2.0135 -0.39%
2017-08-29 0 2.570 2.530 2.570 2.550 2.610 78,000 201,150 2.5788 2.021 1.990 2.021 2.006 2.053 99,168 2.0284 -1.91%
2017-08-28 0 2.620 2.570 2.620 2.570 2.640 32,000 83,940 2.6231 2.061 2.021 2.061 2.021 2.076 40,684 2.0632 0.00%
2017-08-25 0 2.620 2.570 2.620 2.530 2.650 116,000 297,920 2.5683 2.061 2.021 2.061 1.990 2.084 147,481 2.0201 4.76%
2017-08-24 0 2.630 2.620 2.650 2.630 2.690 117,000 311,490 2.6623 1.967 1.960 1.982 1.967 2.012 156,425 1.9913 -2.59%
2017-08-22 0 2.700 2.640 2.700 2.630 2.700 352,000 943,560 2.6806 2.019 1.975 2.019 1.967 2.019 470,612 2.0050 0.37%
2017-08-21 0 2.690 2.620 2.690 2.670 2.690 50,000 134,070 2.6814 2.012 1.960 2.012 1.997 2.012 66,848 2.0056 0.75%
2017-08-18 0 2.670 2.610 2.680 2.630 2.670 40,000 106,160 2.6540 1.997 1.952 2.005 1.967 1.997 53,479 1.9851 -0.37%
2017-08-17 0 2.680 2.630 2.680 2.650 2.680 54,000 144,390 2.6739 2.005 1.967 2.005 1.982 2.005 72,196 2.0000 0.37%
2017-08-16 0 2.670 2.600 2.670 2.630 2.680 62,000 164,770 2.6576 1.997 1.945 1.997 1.967 2.005 82,892 1.9878 0.38%
2017-08-15 0 2.660 2.630 2.660 2.640 2.700 136,000 362,570 2.6660 1.990 1.967 1.990 1.975 2.019 181,827 1.9940 -0.75%
2017-08-14 0 2.680 2.620 2.680 2.610 2.690 340,000 907,120 2.6680 2.005 1.960 2.005 1.952 2.012 454,569 1.9956 1.90%
2017-08-11 0 2.630 2.600 2.630 2.580 2.630 420,000 1,093,790 2.6043 1.967 1.945 1.967 1.930 1.967 561,526 1.9479 -2.23%
2017-08-10 0 2.690 2.630 2.690 2.680 2.690 25,000 67,140 2.6856 2.012 1.967 2.012 2.005 2.012 33,424 2.0087 1.13%
2017-08-09 0 2.660 2.610 2.670 2.590 2.660 37,000 96,950 2.6203 1.990 1.952 1.997 1.937 1.990 49,468 1.9599 1.14%
2017-08-08 0 2.630 2.600 2.640 2.530 2.650 112,000 289,480 2.5846 1.967 1.945 1.975 1.892 1.982 149,740 1.9332 -0.75%
2017-08-07 0 2.650 2.620 2.650 2.620 2.660 67,000 177,590 2.6506 1.982 1.960 1.982 1.960 1.990 89,577 1.9825 0.38%
2017-08-04 0 2.640 2.620 2.640 2.630 2.660 236,000 623,030 2.6400 1.975 1.960 1.975 1.967 1.990 315,524 1.9746 -0.75%
2017-08-03 0 2.660 2.630 2.660 2.630 2.680 132,000 351,590 2.6636 1.990 1.967 1.990 1.967 2.005 176,480 1.9922 0.38%
2017-08-02 0 2.650 2.630 2.660 2.620 2.660 233,000 615,400 2.6412 1.982 1.967 1.990 1.960 1.990 311,513 1.9755 0.38%
2017-08-01 0 2.640 2.630 2.640 2.640 2.640 81,000 213,840 2.6400 1.975 1.967 1.975 1.975 1.975 108,294 1.9746 -0.38%
2017-07-31 0 2.650 2.640 2.660 2.640 2.650 165,000 437,690 2.6527 1.982 1.975 1.990 1.975 1.982 220,600 1.9841 0.38%
2017-07-28 0 2.640 2.630 2.640 2.640 2.650 125,000 330,410 2.6433 1.975 1.967 1.975 1.975 1.982 167,121 1.9771 1.54%
2017-07-27 0 2.600 2.600 2.660 2.600 2.660 181,000 478,390 2.6430 1.945 1.945 1.990 1.945 1.990 241,991 1.9769 -1.52%
2017-07-26 0 2.640 2.640 2.660 2.630 2.660 60,000 158,660 2.6443 1.975 1.975 1.990 1.967 1.990 80,218 1.9779 -1.49%
2017-07-25 0 2.680 2.630 2.680 2.680 2.700 8,000 21,490 2.6863 2.005 1.967 2.005 2.005 2.019 10,696 2.0092 1.52%
2017-07-24 0 2.640 2.640 2.660 2.640 2.650 60,000 159,080 2.6513 1.975 1.975 1.990 1.975 1.982 80,218 1.9831 -0.38%
2017-07-21 0 2.650 2.630 2.660 2.600 2.650 93,000 244,670 2.6309 1.982 1.967 1.990 1.945 1.982 124,338 1.9678 0.00%
2017-07-20 0 2.650 2.640 2.660 2.650 2.660 187,000 495,690 2.6507 1.982 1.975 1.990 1.982 1.990 250,013 1.9827 0.00%
2017-07-19 0 2.650 2.650 2.660 2.550 2.650 274,000 719,140 2.6246 1.982 1.982 1.990 1.907 1.982 366,329 1.9631 0.00%
2017-07-18 0 2.650 2.620 2.650 2.620 2.690 111,000 293,930 2.6480 1.982 1.960 1.982 1.960 2.012 148,403 1.9806 1.15%
2017-07-17 0 2.620 2.610 2.680 2.610 2.680 95,000 250,880 2.6408 1.960 1.952 2.005 1.952 2.005 127,012 1.9752 -2.60%
2017-07-14 0 2.690 2.660 2.690 2.650 2.690 371,000 989,390 2.6668 2.012 1.990 2.012 1.982 2.012 496,015 1.9947 1.51%
2017-07-13 0 2.650 2.630 2.660 2.600 2.660 261,000 691,830 2.6507 1.982 1.967 1.990 1.945 1.990 348,948 1.9826 0.00%
2017-07-12 0 2.650 2.610 2.650 2.580 2.670 432,000 1,129,590 2.6148 1.982 1.952 1.982 1.930 1.997 577,570 1.9558 2.32%
2017-07-11 0 2.590 2.550 2.590 2.550 2.600 189,000 488,670 2.5856 1.937 1.907 1.937 1.907 1.945 252,687 1.9339 -0.77%
2017-07-10 0 2.610 2.600 2.620 2.570 2.610 394,000 1,021,710 2.5932 1.952 1.945 1.960 1.922 1.952 526,765 1.9396 0.38%
2017-07-07 0 2.600 2.570 2.600 2.500 2.600 691,000 1,791,680 2.5929 1.945 1.922 1.945 1.870 1.945 923,844 1.9394 4.42%
2017-07-06 0 2.490 2.470 2.490 2.430 2.530 720,000 1,769,190 2.4572 1.862 1.847 1.862 1.818 1.892 962,616 1.8379 0.00%
2017-07-05 0 2.490 2.480 2.500 2.450 2.600 1,587,000 3,945,080 2.4859 1.862 1.855 1.870 1.833 1.945 2,121,766 1.8593 -4.23%
2017-07-04 0 2.600 2.510 2.590 2.450 2.800 7,677,000 19,369,780 2.5231 1.945 1.877 1.937 1.833 2.094 10,263,895 1.8872 -2.62%
2017-07-03 0 2.670 2.650 2.670 2.560 2.690 1,296,000 3,402,450 2.6253 1.997 1.982 1.997 1.915 2.012 1,732,709 1.9637 1.14%
2017-06-30 0 2.640 2.630 2.690 2.630 2.850 3,959,000 10,538,320 2.6619 1.975 1.967 2.012 1.967 2.132 5,293,052 1.9910 0.00%
2017-06-29 0 2.640 2.600 2.640 2.560 2.700 1,999,000 5,246,380 2.6245 1.975 1.945 1.975 1.915 2.019 2,672,597 1.9630 1.54%
2017-06-28 0 2.600 2.500 2.600 2.460 2.600 225,000 577,240 2.5655 1.945 1.870 1.945 1.840 1.945 300,818 1.9189 5.69%
2017-06-27 0 2.460 2.450 2.500 2.450 2.520 477,000 1,182,980 2.4800 1.840 1.833 1.870 1.833 1.885 637,733 1.8550 -0.40%
2017-06-26 0 2.470 2.450 2.470 2.470 2.470 13,000 32,110 2.4700 1.847 1.833 1.847 1.847 1.847 17,381 1.8475 -2.76%
2017-06-23 0 2.540 2.410 2.560 2.430 2.540 234,000 575,300 2.4585 1.900 1.803 1.915 1.818 1.900 312,850 1.8389 2.83%
2017-06-22 0 2.470 2.470 2.480 2.440 2.500 102,000 253,160 2.4820 1.847 1.847 1.855 1.825 1.870 136,371 1.8564 -1.20%
2017-06-21 0 2.500 2.470 2.500 2.490 2.530 130,000 324,920 2.4994 1.870 1.847 1.870 1.862 1.892 173,806 1.8694 -1.96%
2017-06-20 0 2.550 2.520 2.550 2.520 2.570 6,000 15,250 2.5417 1.907 1.885 1.907 1.885 1.922 8,022 1.9011 -0.78%
2017-06-19 0 2.570 2.550 2.570 2.570 2.600 8,000 20,770 2.5963 1.922 1.907 1.922 1.922 1.945 10,696 1.9419 -1.15%
2017-06-16 0 2.600 2.560 2.600 2.530 2.620 275,000 701,800 2.5520 1.945 1.915 1.945 1.892 1.960 367,666 1.9088 2.36%
2017-06-15 0 2.540 2.540 2.560 2.500 2.630 911,000 2,369,350 2.6008 1.900 1.900 1.915 1.870 1.967 1,217,977 1.9453 -3.05%
2017-06-14 0 2.620 2.570 2.620 2.550 2.630 260,000 682,520 2.6251 1.960 1.922 1.960 1.907 1.967 347,611 1.9635 2.75%
2017-06-13 0 2.550 2.530 2.550 2.430 2.630 246,000 619,770 2.5194 1.907 1.892 1.907 1.818 1.967 328,894 1.8844 -3.77%
2017-06-12 0 2.650 2.570 2.700 2.600 2.650 40,000 105,100 2.6275 1.982 1.922 2.019 1.945 1.982 53,479 1.9653 3.11%
2017-06-09 0 2.570 2.570 2.600 2.570 2.670 2,186,000 5,688,800 2.6024 1.922 1.922 1.945 1.922 1.997 2,922,610 1.9465 0.39%
2017-06-08 0 2.560 2.560 2.580 2.550 2.590 77,000 197,260 2.5618 1.915 1.915 1.930 1.907 1.937 102,946 1.9161 -2.66%
2017-06-07 0 2.630 2.550 2.630 2.580 2.660 79,000 205,140 2.5967 1.967 1.907 1.967 1.930 1.990 105,620 1.9422 3.95%
2017-06-06 0 2.530 2.510 2.540 2.530 2.560 94,000 239,060 2.5432 1.892 1.877 1.900 1.892 1.915 125,675 1.9022 -0.39%
2017-06-05 0 2.540 2.510 2.540 2.540 2.550 18,000 45,790 2.5439 1.900 1.877 1.900 1.900 1.907 24,065 1.9027 -0.78%
2017-06-02 0 2.560 2.540 2.570 2.560 2.560 10,000 25,600 2.5600 1.915 1.900 1.922 1.915 1.915 13,370 1.9148 -1.54%
2017-06-01 0 2.600 2.560 2.600 2.590 2.600 63,000 163,430 2.5941 1.945 1.915 1.945 1.937 1.945 84,229 1.9403 0.39%
2017-05-31 0 2.590 2.590 2.600 2.580 2.590 14,000 36,250 2.5893 1.937 1.937 1.945 1.930 1.937 18,718 1.9367 0.78%
2017-05-29 0 2.570 2.570 2.620 2.570 2.660 12,000 30,990 2.5825 1.922 1.922 1.960 1.922 1.990 16,044 1.9316 -1.15%
2017-05-26 0 2.600 2.600 2.620 2.510 2.640 331,000 860,470 2.5996 1.945 1.945 1.960 1.877 1.975 442,536 1.9444 -0.76%
2017-05-25 0 2.620 2.610 2.620 2.580 2.690 36,000 94,790 2.6331 1.960 1.952 1.960 1.930 2.012 48,131 1.9694 -2.24%
2017-05-24 0 2.680 2.670 2.680 2.660 2.690 29,000 77,590 2.6755 2.005 1.997 2.005 1.990 2.012 38,772 2.0012 -1.47%
2017-05-23 0 2.720 2.720 2.730 2.720 2.750 80,000 218,300 2.7288 2.034 2.034 2.042 2.034 2.057 106,957 2.0410 0.00%
2017-05-22 0 2.720 2.650 2.730 2.700 2.720 91,000 246,540 2.7092 2.034 1.982 2.042 2.019 2.034 121,664 2.0264 0.37%
2017-05-19 0 2.710 2.690 2.710 2.690 2.720 22,000 59,370 2.6986 2.027 2.012 2.027 2.012 2.034 29,413 2.0185 0.74%
2017-05-18 0 2.690 2.690 2.750 2.690 2.720 98,000 264,130 2.6952 2.012 2.012 2.057 2.012 2.034 131,023 2.0159 -2.54%
2017-05-17 0 2.760 2.760 2.800 2.760 2.880 3,317,000 9,431,570 2.8434 2.064 2.064 2.094 2.064 2.154 4,434,719 2.1268 1.47%
2017-05-16 0 2.720 2.680 2.740 2.720 2.890 1,929,000 5,519,600 2.8614 2.034 2.005 2.049 2.034 2.162 2,579,009 2.1402 0.00%
2017-05-15 0 2.720 2.630 2.750 2.610 2.800 2,462,000 6,809,000 2.7656 2.034 1.967 2.057 1.952 2.094 3,291,613 2.0686 3.42%
2017-05-12 0 2.630 2.630 2.650 2.610 2.630 10,000 26,140 2.6140 1.967 1.967 1.982 1.952 1.967 13,370 1.9552 -0.75%
2017-05-11 0 2.650 2.650 2.700 - - 0 0 - 1.982 1.982 2.019 - - 0 - 0.38%
2017-05-10 0 2.640 2.610 2.720 2.640 2.660 22,000 58,200 2.6455 1.975 1.952 2.034 1.975 1.990 29,413 1.9787 -0.38%
2017-05-09 0 2.650 2.650 2.700 2.650 2.670 34,000 90,120 2.6506 1.982 1.982 2.019 1.982 1.997 45,457 1.9825 -2.21%
2017-05-08 0 2.710 2.670 2.710 2.730 2.730 4,000 10,920 2.7300 2.027 1.997 2.027 2.042 2.042 5,348 2.0419 0.00%
2017-05-05 0 2.710 2.660 2.710 - - 0 0 - 2.027 1.990 2.027 - - 0 - 0.00%
2017-05-04 0 2.710 2.710 2.720 2.700 2.720 65,000 176,620 2.7172 2.027 2.027 2.034 2.019 2.034 86,903 2.0324 0.00%
2017-05-02 0 2.710 2.700 2.720 2.710 2.720 36,000 97,620 2.7117 2.027 2.019 2.034 2.027 2.034 48,131 2.0282 0.00%
2017-04-28 0 2.710 2.670 2.720 2.700 2.720 118,000 320,180 2.7134 2.027 1.997 2.034 2.019 2.034 157,762 2.0295 0.37%
2017-04-27 0 2.700 2.650 2.710 2.700 2.710 132,000 357,100 2.7053 2.019 1.982 2.027 2.019 2.027 176,480 2.0235 0.75%
2017-04-26 0 2.680 2.660 2.690 2.580 2.720 208,000 560,240 2.6935 2.005 1.990 2.012 1.930 2.034 278,089 2.0146 -0.74%
2017-04-25 0 2.700 2.650 2.720 2.650 2.700 63,000 168,330 2.6719 2.019 1.982 2.034 1.982 2.019 84,229 1.9985 0.37%
2017-04-24 0 2.690 2.610 2.690 2.650 2.690 75,000 199,410 2.6588 2.012 1.952 2.012 1.982 2.012 100,273 1.9887 3.46%
2017-04-21 0 2.600 2.590 2.640 2.530 2.650 446,000 1,162,400 2.6063 1.945 1.937 1.975 1.892 1.982 596,287 1.9494 3.17%
2017-04-20 0 2.520 2.520 2.550 2.510 2.580 228,000 579,300 2.5408 1.885 1.885 1.907 1.877 1.930 304,828 1.9004 -2.33%
2017-04-19 0 2.580 2.540 2.600 2.580 2.640 51,000 134,580 2.6388 1.930 1.900 1.945 1.930 1.975 68,185 1.9737 0.39%
2017-04-18 0 2.570 2.510 2.600 2.520 2.610 80,000 206,010 2.5751 1.922 1.877 1.945 1.885 1.952 106,957 1.9261 -2.28%
2017-04-13 0 2.630 2.620 2.630 2.580 2.650 144,000 377,950 2.6247 1.967 1.960 1.967 1.930 1.982 192,523 1.9631 -1.50%
2017-04-12 0 2.670 2.650 2.670 2.650 2.670 12,000 31,890 2.6575 1.997 1.982 1.997 1.982 1.997 16,044 1.9877 -0.37%
2017-04-11 0 2.680 2.680 2.720 2.630 2.720 603,000 1,627,630 2.6992 2.005 2.005 2.034 1.967 2.034 806,191 2.0189 2.68%
2017-04-10 0 2.610 2.600 2.610 2.590 2.660 168,000 438,700 2.6113 1.952 1.945 1.952 1.937 1.990 224,610 1.9532 -1.14%
2017-04-07 0 2.640 2.640 2.680 2.640 2.670 88,000 234,660 2.6666 1.975 1.975 2.005 1.975 1.997 117,653 1.9945 -1.49%
2017-04-06 0 2.680 2.640 2.680 2.600 2.680 297,000 791,300 2.6643 2.005 1.975 2.005 1.945 2.005 397,079 1.9928 1.90%
2017-04-05 0 2.630 2.630 2.680 2.610 2.680 241,000 643,470 2.6700 1.967 1.967 2.005 1.952 2.005 322,209 1.9971 0.00%
2017-04-03 0 2.630 2.570 2.680 2.630 2.630 20,000 52,600 2.6300 1.967 1.922 2.005 1.967 1.967 26,739 1.9671 0.00%
2017-03-31 0 2.630 2.590 2.630 2.560 2.680 342,000 897,790 2.6251 1.967 1.937 1.967 1.915 2.005 457,243 1.9635 -1.87%
2017-03-30 0 2.680 2.650 2.680 2.640 2.680 394,000 1,114,530 2.8288 2.005 1.982 2.005 1.975 2.005 526,765 2.1158 2.68%
2017-03-29 0 2.610 2.610 2.660 2.610 2.680 187,000 497,400 2.6599 1.952 1.952 1.990 1.952 2.005 250,013 1.9895 -1.51%
2017-03-28 0 2.650 2.640 2.670 2.650 2.740 137,000 368,110 2.6869 1.982 1.975 1.997 1.982 2.049 183,164 2.0097 -1.49%
2017-03-27 0 2.690 2.690 2.720 2.680 2.780 322,000 886,370 2.7527 2.012 2.012 2.034 2.005 2.079 430,503 2.0589 -1.10%
2017-03-24 0 2.720 2.700 2.720 2.680 2.740 409,000 1,115,390 2.7271 2.034 2.019 2.034 2.005 2.049 546,819 2.0398 1.49%
2017-03-23 0 2.680 2.680 2.700 2.670 2.720 143,000 385,450 2.6955 2.005 2.005 2.019 1.997 2.034 191,186 2.0161 -0.74%
2017-03-22 0 2.700 2.690 2.710 2.690 2.720 55,000 148,980 2.7087 2.019 2.012 2.027 2.012 2.034 73,533 2.0260 0.37%
2017-03-21 0 2.690 2.690 2.710 2.690 2.710 83,000 223,900 2.6976 2.012 2.012 2.027 2.012 2.027 110,968 2.0177 -0.74%
2017-03-20 0 2.710 2.700 2.720 2.710 2.720 34,000 92,180 2.7112 2.027 2.019 2.034 2.027 2.034 45,457 2.0279 0.37%
2017-03-17 0 2.700 2.700 2.710 2.700 2.750 89,000 242,590 2.7257 2.019 2.019 2.027 2.019 2.057 118,990 2.0387 -0.37%
2017-03-16 0 2.710 2.700 2.720 2.710 2.770 167,000 457,190 2.7377 2.027 2.019 2.034 2.027 2.072 223,273 2.0477 -1.45%
2017-03-15 0 2.750 2.740 2.750 2.750 2.750 11,000 30,250 2.7500 2.057 2.049 2.057 2.057 2.057 14,707 2.0569 0.36%
2017-03-14 0 2.740 2.730 2.740 2.730 2.750 15,000 41,160 2.7440 2.049 2.042 2.049 2.042 2.057 20,055 2.0524 0.00%
2017-03-13 0 2.740 2.720 2.740 2.720 2.750 129,000 352,910 2.7357 2.049 2.034 2.049 2.034 2.057 172,469 2.0462 0.37%
2017-03-10 0 2.730 2.720 2.730 2.720 2.740 132,000 360,740 2.7329 2.042 2.034 2.042 2.034 2.049 176,480 2.0441 -1.80%
2017-03-09 0 2.780 2.740 2.780 2.690 2.800 510,000 1,385,990 2.7176 2.079 2.049 2.079 2.012 2.094 681,853 2.0327 3.73%
2017-03-08 0 2.680 2.680 2.750 2.650 2.700 235,000 631,190 2.6859 2.005 2.005 2.057 1.982 2.019 314,187 2.0090 -0.37%
2017-03-07 0 2.690 2.690 2.760 2.670 2.700 53,000 142,050 2.6802 2.012 2.012 2.064 1.997 2.019 70,859 2.0047 -0.37%
2017-03-06 0 2.700 2.700 2.710 2.700 2.700 7,000 18,900 2.7000 2.019 2.019 2.027 2.019 2.019 9,359 2.0195 -0.37%
2017-03-03 0 2.710 2.710 2.740 2.700 2.730 53,000 143,460 2.7068 2.027 2.027 2.049 2.019 2.042 70,859 2.0246 0.74%
2017-03-02 0 2.690 2.690 2.700 2.690 2.760 73,000 199,260 2.7296 2.012 2.012 2.019 2.012 2.064 97,599 2.0416 -1.82%
2017-03-01 0 2.740 2.740 2.760 2.730 2.770 79,000 217,320 2.7509 2.049 2.049 2.064 2.042 2.072 105,620 2.0576 -0.36%
2017-02-28 0 2.750 2.740 2.750 2.750 2.770 15,000 41,410 2.7607 2.057 2.049 2.057 2.057 2.072 20,055 2.0649 -1.08%
2017-02-27 0 2.780 2.740 2.780 2.660 2.800 191,000 527,550 2.7620 2.079 2.049 2.079 1.990 2.094 255,361 2.0659 4.12%
2017-02-24 0 2.670 2.670 2.680 2.670 2.910 25,000 68,770 2.7508 1.997 1.997 2.005 1.997 2.177 33,424 2.0575 0.75%
2017-02-23 0 2.650 2.650 2.700 2.610 2.630 29,000 76,050 2.6224 1.982 1.982 2.019 1.952 1.967 38,772 1.9615 0.00%
2017-02-22 0 2.650 2.650 2.700 2.630 2.630 15,000 39,450 2.6300 1.982 1.982 2.019 1.967 1.967 20,055 1.9671 0.76%
2017-02-21 0 2.630 2.630 2.640 2.620 2.620 16,000 41,920 2.6200 1.967 1.967 1.975 1.960 1.960 21,391 1.9597 0.38%
2017-02-20 0 2.620 2.620 2.660 2.590 2.600 25,000 64,850 2.5940 1.960 1.960 1.990 1.937 1.945 33,424 1.9402 0.77%
2017-02-17 0 2.600 2.590 2.600 2.590 2.600 22,000 57,180 2.5991 1.945 1.937 1.945 1.937 1.945 29,413 1.9440 0.00%
2017-02-16 0 2.600 2.600 2.650 2.600 2.620 106,000 276,160 2.6053 1.945 1.945 1.982 1.945 1.960 141,718 1.9487 0.00%
2017-02-15 0 2.600 2.600 2.640 2.600 2.650 142,000 371,310 2.6149 1.945 1.945 1.975 1.945 1.982 189,849 1.9558 -1.52%
2017-02-14 0 2.640 2.620 2.640 2.640 2.650 23,000 60,930 2.6491 1.975 1.960 1.975 1.975 1.982 30,750 1.9814 1.54%
2017-02-13 0 2.600 2.600 2.660 2.600 2.660 426,000 1,120,000 2.6291 1.945 1.945 1.990 1.945 1.990 569,548 1.9665 -2.26%
2017-02-10 0 2.660 2.640 2.710 2.650 2.680 97,000 257,760 2.6573 1.990 1.975 2.027 1.982 2.005 129,686 1.9876 -1.12%
2017-02-09 0 2.690 2.670 2.690 2.650 2.690 13,000 34,790 2.6762 2.012 1.997 2.012 1.982 2.012 17,381 2.0017 0.37%
2017-02-08 0 2.680 2.670 2.680 2.680 2.720 52,000 139,670 2.6860 2.005 1.997 2.005 2.005 2.034 69,522 2.0090 -0.74%
2017-02-07 0 2.700 2.680 2.700 2.680 2.800 151,000 412,050 2.7288 2.019 2.005 2.019 2.005 2.094 201,882 2.0410 -2.17%
2017-02-06 0 2.760 2.740 2.800 2.740 2.810 142,000 395,170 2.7829 2.064 2.049 2.094 2.049 2.102 189,849 2.0815 -1.43%
2017-02-03 0 2.800 2.780 2.800 2.810 2.810 10,000 28,100 2.8100 2.094 2.079 2.094 2.102 2.102 13,370 2.1018 -0.36%
2017-02-02 0 2.810 2.790 2.810 2.800 2.810 10,000 28,080 2.8080 2.102 2.087 2.102 2.094 2.102 13,370 2.1003 0.00%
2017-02-01 0 2.810 2.780 2.810 - - 0 0 - 2.102 2.079 2.102 - - 0 - -0.71%
2017-01-27 0 2.830 2.830 2.900 2.820 2.820 10,000 28,200 2.8200 2.117 2.117 2.169 2.109 2.109 13,370 2.1093 0.71%
2017-01-26 0 2.810 2.800 2.810 2.810 2.850 24,000 67,610 2.8171 2.102 2.094 2.102 2.102 2.132 32,087 2.1071 -0.35%
2017-01-25 0 2.820 2.810 2.840 2.790 2.820 21,000 58,920 2.8057 2.109 2.102 2.124 2.087 2.109 28,076 2.0986 0.36%
2017-01-24 0 2.810 2.780 2.810 2.810 2.820 30,000 84,460 2.8153 2.102 2.079 2.102 2.102 2.109 40,109 2.1058 0.36%
2017-01-23 0 2.800 2.780 2.800 2.780 2.800 4,000 11,140 2.7850 2.094 2.079 2.094 2.079 2.094 5,348 2.0831 0.72%
2017-01-20 0 2.780 2.750 2.780 2.750 2.780 32,000 88,250 2.7578 2.079 2.057 2.079 2.057 2.079 42,783 2.0627 0.00%
2017-01-19 0 2.780 2.780 2.850 2.760 2.830 77,000 214,340 2.7836 2.079 2.079 2.132 2.064 2.117 102,946 2.0821 -1.07%
2017-01-18 0 2.810 2.810 2.840 2.760 2.900 478,000 1,337,210 2.7975 2.102 2.102 2.124 2.064 2.169 639,070 2.0924 -0.35%
2017-01-17 0 2.820 2.820 2.830 2.760 2.910 1,132,000 3,212,200 2.8376 2.109 2.109 2.117 2.064 2.177 1,513,447 2.1224 -2.42%
2017-01-16 0 2.890 2.890 2.930 2.760 2.930 466,000 1,326,750 2.8471 2.162 2.162 2.192 2.064 2.192 623,027 2.1295 -0.69%
2017-01-13 0 2.910 2.900 2.910 2.800 2.940 331,000 953,040 2.8793 2.177 2.169 2.177 2.094 2.199 442,536 2.1536 -1.36%
2017-01-12 0 2.950 2.860 2.950 2.770 2.990 707,000 2,031,660 2.8736 2.206 2.139 2.206 2.072 2.236 945,236 2.1494 5.73%
2017-01-11 0 2.790 2.780 2.810 2.760 2.800 289,000 805,790 2.7882 2.087 2.079 2.102 2.064 2.094 386,383 2.0855 -0.36%
2017-01-10 0 2.800 2.770 2.800 2.760 2.800 337,000 938,820 2.7858 2.094 2.072 2.094 2.064 2.094 450,558 2.0837 0.00%
2017-01-09 0 2.800 2.780 2.800 2.760 2.810 361,000 1,006,350 2.7877 2.094 2.079 2.094 2.064 2.102 482,645 2.0851 0.36%
2017-01-06 0 2.790 2.790 2.800 2.780 2.800 144,000 401,120 2.7856 2.087 2.087 2.094 2.079 2.094 192,523 2.0835 0.00%
2017-01-05 0 2.790 2.790 2.800 2.780 2.810 178,000 497,440 2.7946 2.087 2.087 2.094 2.079 2.102 237,980 2.0903 -0.36%
2017-01-04 0 2.800 2.800 2.810 2.790 2.820 403,000 1,129,670 2.8032 2.094 2.094 2.102 2.087 2.109 538,798 2.0966 -1.41%
2017-01-03 0 2.840 2.800 2.840 2.800 2.840 95,000 267,840 2.8194 2.124 2.094 2.124 2.094 2.124 127,012 2.1088 1.43%
2016-12-30 0 2.800 2.790 2.800 2.730 2.800 431,000 1,191,490 2.7645 2.094 2.087 2.094 2.042 2.094 576,233 2.0677 1.08%
2016-12-29 0 2.770 2.700 2.770 - - 0 0 - 2.072 2.019 2.072 - - 0 - -0.36%
2016-12-28 0 2.780 2.770 2.780 2.770 2.850 370,000 1,034,190 2.7951 2.079 2.072 2.079 2.072 2.132 494,678 2.0906 -0.71%
2016-12-23 0 2.800 2.750 2.860 2.780 2.800 6,000 16,780 2.7967 2.094 2.057 2.139 2.079 2.094 8,022 2.0918 0.72%
2016-12-22 0 2.780 2.680 2.780 2.780 2.780 10,000 27,800 2.7800 2.079 2.005 2.079 2.079 2.079 13,370 2.0793 0.00%
2016-12-21 0 2.780 2.770 2.780 2.770 2.790 240,000 666,870 2.7786 2.079 2.072 2.079 2.072 2.087 320,872 2.0783 0.36%
2016-12-20 0 2.770 2.770 2.800 2.750 2.800 135,000 375,560 2.7819 2.072 2.072 2.094 2.057 2.094 180,491 2.0808 0.73%
2016-12-19 0 2.750 2.750 2.780 2.750 2.780 314,000 869,670 2.7696 2.057 2.057 2.079 2.057 2.079 419,808 2.0716 0.36%
2016-12-16 0 2.740 2.730 2.740 2.740 2.750 21,000 57,690 2.7471 2.049 2.042 2.049 2.049 2.057 28,076 2.0548 0.37%
2016-12-15 0 2.730 2.730 2.740 2.720 2.730 101,000 275,300 2.7257 2.042 2.042 2.049 2.034 2.042 135,034 2.0388 0.37%
2016-12-14 0 2.720 2.720 2.730 2.720 2.770 150,000 409,930 2.7329 2.034 2.034 2.042 2.034 2.072 200,545 2.0441 -1.81%
2016-12-13 0 2.770 2.740 2.770 2.680 2.790 127,000 346,900 2.7315 2.072 2.049 2.072 2.005 2.087 169,795 2.0431 2.97%
2016-12-12 0 2.690 2.690 2.700 2.690 2.720 59,000 159,950 2.7110 2.012 2.012 2.019 2.012 2.034 78,881 2.0277 -0.37%
2016-12-09 0 2.700 2.680 2.700 2.650 2.720 221,990 597,735 2.6926 2.019 2.005 2.019 1.982 2.034 296,793 2.0140 3.25%
2016-12-08 0 2.690 2.690 2.700 2.670 2.700 101,000 271,910 2.6922 1.956 1.956 1.963 1.941 1.963 138,907 1.9575 0.75%
2016-12-07 0 2.670 2.670 2.680 2.660 2.700 144,000 384,980 2.6735 1.941 1.941 1.949 1.934 1.963 198,045 1.9439 -0.37%
2016-12-06 0 2.680 2.680 2.690 2.670 2.700 238,000 637,950 2.6805 1.949 1.949 1.956 1.941 1.963 327,324 1.9490 1.13%
2016-12-05 0 2.650 2.650 2.660 2.640 2.670 28,000 74,710 2.6682 1.927 1.927 1.934 1.920 1.941 38,509 1.9401 -1.12%
2016-12-02 0 2.680 2.660 2.690 2.600 2.680 177,000 466,430 2.6352 1.949 1.934 1.956 1.890 1.949 243,430 1.9161 1.90%
2016-12-01 0 2.630 2.630 2.640 2.590 2.630 73,000 190,920 2.6153 1.912 1.912 1.920 1.883 1.912 100,398 1.9016 0.00%
2016-11-30 0 2.630 2.610 2.630 2.590 2.640 572,000 1,490,660 2.6060 1.912 1.898 1.912 1.883 1.920 786,678 1.8949 0.77%
2016-11-29 0 2.610 2.600 2.640 2.500 2.640 1,138,000 2,911,930 2.5588 1.898 1.890 1.920 1.818 1.920 1,565,105 1.8605 4.40%
2016-11-28 0 2.500 2.490 2.550 2.370 2.500 282,000 688,690 2.4422 1.818 1.810 1.854 1.723 1.818 387,838 1.7757 5.93%
2016-11-25 0 2.360 2.370 2.400 2.360 2.400 700,000 1,659,870 2.3712 1.716 1.723 1.745 1.716 1.745 962,718 1.7241 -0.42%
2016-11-24 0 2.370 2.350 2.380 2.360 2.400 32,000 76,510 2.3909 1.723 1.709 1.731 1.716 1.745 44,010 1.7385 -0.42%
2016-11-23 0 2.380 2.380 2.390 2.340 2.400 435,000 1,023,020 2.3518 1.731 1.731 1.738 1.701 1.745 598,261 1.7100 -0.42%
2016-11-22 0 2.390 2.390 2.440 2.350 2.400 42,000 100,540 2.3938 1.738 1.738 1.774 1.709 1.745 57,763 1.7406 0.00%
2016-11-21 0 2.390 2.380 2.400 2.380 2.390 31,000 74,080 2.3897 1.738 1.731 1.745 1.731 1.738 42,635 1.7376 -0.83%
2016-11-18 0 2.410 2.410 2.440 2.400 2.400 4,000 9,600 2.4000 1.752 1.752 1.774 1.745 1.745 5,501 1.7451 0.42%
2016-11-17 0 2.400 2.390 2.400 2.400 2.400 33,000 79,200 2.4000 1.745 1.738 1.745 1.745 1.745 45,385 1.7451 0.00%
2016-11-16 0 2.400 2.380 2.400 2.390 2.400 54,000 129,400 2.3963 1.745 1.731 1.745 1.738 1.745 74,267 1.7424 0.42%
2016-11-15 0 2.390 2.390 2.400 2.380 2.430 158,000 379,150 2.3997 1.738 1.738 1.745 1.731 1.767 217,299 1.7448 -1.65%
2016-11-14 0 2.430 2.430 2.460 2.400 2.450 138,000 333,900 2.4196 1.767 1.767 1.789 1.745 1.781 189,793 1.7593 -1.22%
2016-11-11 0 2.460 2.420 2.460 - - 0 0 - 1.789 1.760 1.789 - - 0 - -0.81%
2016-11-10 0 2.480 2.430 2.480 2.430 2.490 5,000 12,220 2.4440 1.803 1.767 1.803 1.767 1.810 6,877 1.7771 1.64%
2016-11-09 0 2.440 2.440 2.470 2.420 2.440 86,000 208,820 2.4281 1.774 1.774 1.796 1.760 1.774 118,277 1.7655 0.00%
2016-11-08 0 2.440 2.430 2.440 2.430 2.490 160,000 391,740 2.4484 1.774 1.767 1.774 1.767 1.810 220,050 1.7802 -0.41%
2016-11-07 0 2.450 2.440 2.450 2.440 2.470 129,000 316,890 2.4565 1.781 1.774 1.781 1.774 1.796 177,415 1.7861 1.24%
2016-11-04 0 2.420 2.400 2.420 2.380 2.470 365,000 883,520 2.4206 1.760 1.745 1.760 1.731 1.796 501,989 1.7600 0.83%
2016-11-03 0 2.400 2.380 2.400 2.380 2.480 37,000 90,790 2.4538 1.745 1.731 1.745 1.731 1.803 50,887 1.7842 0.84%
2016-11-02 0 2.380 2.370 2.380 2.370 2.450 158,000 377,090 2.3866 1.731 1.723 1.731 1.723 1.781 217,299 1.7353 -2.86%
2016-11-01 0 2.450 2.450 2.480 2.420 2.460 89,000 216,940 2.4375 1.781 1.781 1.803 1.760 1.789 122,403 1.7723 0.41%
2016-10-31 0 2.440 2.440 2.460 2.430 2.450 24,000 58,650 2.4438 1.774 1.774 1.789 1.767 1.781 33,007 1.7769 -0.81%
2016-10-28 0 2.460 2.450 2.460 2.460 2.460 17,000 41,820 2.4600 1.789 1.781 1.789 1.789 1.789 23,380 1.7887 0.00%
2016-10-27 0 2.460 2.460 2.470 2.450 2.500 193,000 477,120 2.4721 1.789 1.789 1.796 1.781 1.818 265,435 1.7975 -1.99%
2016-10-26 0 2.510 2.510 2.540 2.510 2.540 134,000 338,990 2.5298 1.825 1.825 1.847 1.825 1.847 184,292 1.8394 -1.57%
2016-10-25 0 2.550 2.540 2.580 2.540 2.580 345,000 883,690 2.5614 1.854 1.847 1.876 1.847 1.876 474,483 1.8624 -1.16%
2016-10-24 0 2.580 2.540 2.590 2.490 2.580 213,000 533,820 2.5062 1.876 1.847 1.883 1.810 1.876 292,941 1.8223 2.38%
2016-10-20 0 2.520 2.490 2.520 2.490 2.520 323,000 807,420 2.4998 1.832 1.810 1.832 1.810 1.832 444,226 1.8176 0.00%
2016-10-19 0 2.520 2.520 2.600 2.470 2.500 376,000 932,250 2.4794 1.832 1.832 1.890 1.796 1.818 517,117 1.8028 0.80%
2016-10-18 0 2.500 2.490 2.500 2.490 2.550 397,000 992,900 2.5010 1.818 1.810 1.818 1.810 1.854 545,999 1.8185 -0.79%
2016-10-17 0 2.520 2.520 2.550 2.490 2.490 1,000 2,490 2.4900 1.832 1.832 1.854 1.810 1.810 1,375 1.8105 1.20%
2016-10-14 0 2.490 2.490 2.500 2.460 2.500 462,000 1,145,850 2.4802 1.810 1.810 1.818 1.789 1.818 635,394 1.8034 -0.40%
2016-10-13 0 2.500 2.490 2.540 2.490 2.540 132,000 329,780 2.4983 1.818 1.810 1.847 1.810 1.847 181,541 1.8166 -0.40%
2016-10-12 0 2.510 2.510 2.540 2.510 2.600 413,000 1,041,410 2.5216 1.825 1.825 1.847 1.825 1.890 568,004 1.8335 -1.18%
2016-10-11 0 2.540 2.540 2.560 2.540 2.600 828,000 2,124,620 2.5660 1.847 1.847 1.861 1.847 1.890 1,138,758 1.8657 -2.31%
2016-10-07 0 2.600 2.570 2.600 2.580 2.620 279,900 723,344 2.5843 1.890 1.869 1.890 1.876 1.905 384,950 1.8791 0.39%
2016-10-06 0 2.590 2.560 2.590 2.550 2.620 420,000 1,087,950 2.5904 1.883 1.861 1.883 1.854 1.905 577,631 1.8835 1.57%
2016-10-05 0 2.550 2.550 2.620 2.540 2.620 345,000 883,570 2.5611 1.854 1.854 1.905 1.847 1.905 474,483 1.8622 0.00%
2016-10-04 0 2.550 2.530 2.560 2.480 2.560 30,000 75,790 2.5263 1.854 1.840 1.861 1.803 1.861 41,259 1.8369 2.82%
2016-10-03 0 2.480 2.460 2.500 2.480 2.500 63,000 157,300 2.4968 1.803 1.789 1.818 1.803 1.818 86,645 1.8155 2.48%
2016-09-30 0 2.420 2.400 2.430 2.380 2.500 356,000 873,460 2.4535 1.760 1.745 1.767 1.731 1.818 489,611 1.7840 -3.20%
2016-09-29 0 2.500 2.460 2.500 - - 0 0 - 1.818 1.789 1.818 - - 0 - 0.00%
2016-09-28 0 2.500 2.500 2.530 2.490 2.540 37,000 92,560 2.5016 1.818 1.818 1.840 1.810 1.847 50,887 1.8189 -1.57%
2016-09-27 0 2.540 2.550 2.580 2.540 2.570 303,000 772,470 2.5494 1.847 1.854 1.876 1.847 1.869 416,720 1.8537 -0.78%
2016-09-26 0 2.560 2.540 2.560 2.530 2.610 815,000 2,095,230 2.5708 1.861 1.847 1.861 1.840 1.898 1,120,879 1.8693 -1.57%
2016-09-23 0 2.620 2.610 2.620 2.610 2.640 122,000 320,580 2.6277 1.891 1.884 1.891 1.884 1.906 169,020 1.8967 0.00%
2016-09-22 0 2.620 2.610 2.620 2.610 2.680 975,000 2,575,750 2.6418 1.891 1.884 1.891 1.884 1.934 1,350,776 1.9069 -1.87%
2016-09-21 0 2.670 2.640 2.670 2.640 2.680 109,000 291,215 2.6717 1.927 1.906 1.927 1.906 1.934 151,010 1.9284 1.52%
2016-09-20 0 2.630 2.610 2.630 2.590 2.640 69,000 181,540 2.6310 1.898 1.884 1.898 1.869 1.906 95,593 1.8991 1.15%
2016-09-19 0 2.600 2.540 2.600 2.550 2.600 37,500 96,310 2.5683 1.877 1.833 1.877 1.841 1.877 51,953 1.8538 3.17%
2016-09-15 0 2.520 2.520 2.700 2.520 2.550 37,500 94,505 2.5201 1.819 1.819 1.949 1.819 1.841 51,953 1.8191 -0.40%
2016-09-14 0 2.530 2.530 2.560 2.430 2.530 187,000 470,590 2.5165 1.826 1.826 1.848 1.754 1.826 259,072 1.8164 0.00%
2016-09-13 0 2.530 2.530 2.570 2.530 2.600 847,000 2,165,310 2.5564 1.826 1.826 1.855 1.826 1.877 1,173,444 1.8453 -1.94%
2016-09-12 0 2.580 2.580 2.720 2.570 2.600 764,000 1,972,970 2.5824 1.862 1.862 1.963 1.855 1.877 1,058,455 1.8640 -1.90%
2016-09-09 0 2.630 2.630 2.660 2.630 2.660 60,000 158,770 2.6462 1.898 1.898 1.920 1.898 1.920 83,125 1.9100 0.00%
2016-09-08 0 2.630 2.610 2.690 2.600 2.660 476,000 1,243,870 2.6132 1.898 1.884 1.942 1.877 1.920 659,456 1.8862 -0.38%
2016-09-07 0 2.640 2.640 2.660 2.640 2.680 672,000 1,789,210 2.6625 1.906 1.906 1.920 1.906 1.934 930,997 1.9218 -1.49%
2016-09-06 0 2.680 2.670 2.680 2.660 2.700 402,000 1,075,670 2.6758 1.934 1.927 1.934 1.920 1.949 556,936 1.9314 -0.37%
2016-09-05 0 2.690 2.680 2.700 2.680 2.710 161,000 433,560 2.6929 1.942 1.934 1.949 1.934 1.956 223,051 1.9438 0.00%
2016-09-02 0 2.690 2.690 2.700 2.680 2.700 264,000 710,510 2.6913 1.942 1.942 1.949 1.934 1.949 365,749 1.9426 -0.37%
2016-09-01 0 2.700 2.700 2.720 2.690 2.720 67,000 180,970 2.7010 1.949 1.949 1.963 1.942 1.963 92,823 1.9496 0.00%
2016-08-31 0 2.700 2.690 2.710 2.640 2.700 303,000 804,390 2.6548 1.949 1.942 1.956 1.906 1.949 419,780 1.9162 1.50%
2016-08-30 0 2.660 2.660 2.680 2.650 2.690 160,000 427,540 2.6721 1.920 1.920 1.934 1.913 1.942 221,666 1.9288 0.38%
2016-08-29 0 2.650 2.650 2.670 2.610 2.760 480,000 1,296,280 2.7006 1.913 1.913 1.927 1.884 1.992 664,998 1.9493 1.15%
2016-08-26 0 2.620 2.620 2.640 2.620 2.640 61,000 159,930 2.6218 1.891 1.891 1.906 1.891 1.906 84,510 1.8924 -0.38%
2016-08-25 0 2.630 2.620 2.670 2.610 2.630 49,000 128,250 2.6173 1.898 1.891 1.927 1.884 1.898 67,885 1.8892 0.77%
2016-08-24 0 2.610 2.610 2.640 2.610 2.650 105,000 277,760 2.6453 1.884 1.884 1.906 1.884 1.913 145,468 1.9094 0.00%
2016-08-23 0 2.610 2.610 2.630 2.610 2.630 135,000 352,410 2.6104 1.884 1.884 1.898 1.884 1.898 187,031 1.8842 0.00%
2016-08-22 0 2.610 2.610 2.620 2.600 2.620 84,000 219,360 2.6114 1.884 1.884 1.891 1.877 1.891 116,375 1.8849 0.00%
2016-08-19 0 2.610 2.610 2.640 2.600 2.690 405,000 1,068,320 2.6378 1.884 1.884 1.906 1.877 1.942 561,092 1.9040 1.16%
2016-08-18 0 2.580 2.580 2.590 2.580 2.630 388,000 1,005,630 2.5918 1.862 1.862 1.869 1.862 1.898 537,540 1.8708 -0.77%
2016-08-17 0 2.600 2.590 2.600 2.480 2.640 5,191,000 13,477,600 2.5963 1.877 1.869 1.877 1.790 1.906 7,191,673 1.8741 5.26%
2016-08-16 0 2.470 2.470 2.480 2.470 2.500 386,000 958,500 2.4832 1.783 1.783 1.790 1.783 1.805 534,769 1.7924 0.41%
2016-08-15 0 2.460 2.450 2.480 2.440 2.470 246,000 601,860 2.4466 1.776 1.768 1.790 1.761 1.783 340,811 1.7660 0.41%
2016-08-12 0 2.450 2.440 2.450 2.420 2.470 482,000 1,174,270 2.4362 1.768 1.761 1.768 1.747 1.783 667,768 1.7585 0.00%
2016-08-11 0 2.450 2.450 2.480 2.440 2.480 301,000 739,610 2.4572 1.768 1.768 1.790 1.761 1.790 417,009 1.7736 0.00%
2016-08-10 0 2.450 2.450 2.470 2.430 2.480 162,000 398,070 2.4572 1.768 1.768 1.783 1.754 1.790 224,437 1.7736 0.41%
2016-08-09 0 2.440 2.420 2.450 2.420 2.450 274,000 667,240 2.4352 1.761 1.747 1.768 1.747 1.768 379,603 1.7577 0.83%
2016-08-08 0 2.420 2.410 2.420 2.410 2.430 41,000 99,050 2.4159 1.747 1.740 1.747 1.740 1.754 56,802 1.7438 0.41%
2016-08-05 0 2.410 2.390 2.400 2.390 2.430 77,000 184,310 2.3936 1.740 1.725 1.732 1.725 1.754 106,677 1.7277 0.84%
2016-08-04 0 2.390 2.390 2.420 2.380 2.440 1,420,000 3,446,280 2.4270 1.725 1.725 1.747 1.718 1.761 1,967,285 1.7518 -1.24%
2016-08-03 0 2.420 2.370 2.420 2.310 2.460 294,000 709,720 2.4140 1.747 1.711 1.747 1.667 1.776 407,311 1.7425 -1.63%
2016-08-01 0 2.460 2.450 2.460 2.200 2.500 1,341,000 3,173,940 2.3668 1.776 1.768 1.776 1.588 1.805 1,857,837 1.7084 10.31%
2016-07-29 0 2.230 2.230 2.240 2.200 2.240 623,000 1,375,710 2.2082 1.610 1.610 1.617 1.588 1.617 863,112 1.5939 -0.45%
2016-07-28 0 2.240 2.230 2.240 2.220 2.250 124,000 276,690 2.2314 1.617 1.610 1.617 1.602 1.624 171,791 1.6106 0.45%
2016-07-27 0 2.230 2.230 2.240 2.220 2.240 65,000 145,070 2.2318 1.610 1.610 1.617 1.602 1.617 90,052 1.6110 0.00%
2016-07-26 0 2.230 2.220 2.230 2.220 2.250 70,000 156,170 2.2310 1.610 1.602 1.610 1.602 1.624 96,979 1.6104 -0.89%
2016-07-25 0 2.250 2.230 2.250 2.240 2.260 83,000 186,630 2.2486 1.624 1.610 1.624 1.617 1.631 114,989 1.6230 0.90%
2016-07-22 0 2.230 2.230 2.260 2.130 2.310 1,378,000 3,035,320 2.2027 1.610 1.610 1.631 1.537 1.667 1,909,097 1.5899 3.72%
2016-07-21 0 2.150 2.150 2.160 2.130 2.180 283,000 609,460 2.1536 1.552 1.552 1.559 1.537 1.574 392,072 1.5545 0.47%
2016-07-20 0 2.140 2.130 2.140 2.110 2.190 391,000 838,240 2.1438 1.545 1.537 1.545 1.523 1.581 541,696 1.5474 0.47%
2016-07-19 0 2.130 2.100 2.130 2.050 2.130 916,000 1,917,630 2.0935 1.537 1.516 1.537 1.480 1.537 1,269,037 1.5111 2.90%
2016-07-18 0 2.070 2.070 2.080 2.070 2.090 85,000 176,990 2.0822 1.494 1.494 1.501 1.494 1.509 117,760 1.5030 -0.48%
2016-07-15 0 2.080 2.080 2.090 2.050 2.120 431,000 888,660 2.0619 1.501 1.501 1.509 1.480 1.530 597,112 1.4883 0.97%
2016-07-14 0 2.060 2.040 2.060 2.030 2.100 196,000 406,190 2.0724 1.487 1.472 1.487 1.465 1.516 271,541 1.4959 1.98%
2016-07-13 0 2.020 2.000 2.020 1.980 2.030 367,000 735,200 2.0033 1.458 1.444 1.458 1.429 1.465 508,446 1.4460 2.02%
2016-07-12 0 1.980 1.970 1.980 1.950 2.010 1,944,953 3,829,890 1.9691 1.429 1.422 1.429 1.408 1.451 2,694,561 1.4213 -1.00%
2016-07-11 0 2.000 1.990 2.000 1.980 2.040 570,000 1,140,760 2.0013 1.444 1.436 1.444 1.429 1.472 789,685 1.4446 0.00%
2016-07-08 0 2.000 1.990 2.000 1.980 2.050 2,155,000 4,310,910 2.0004 1.444 1.436 1.444 1.429 1.480 2,985,562 1.4439 -1.96%
2016-07-07 0 2.040 2.030 2.050 2.030 2.080 233,000 477,930 2.0512 1.472 1.465 1.480 1.465 1.501 322,801 1.4806 0.00%
2016-07-06 0 2.040 2.030 2.040 2.010 2.090 472,000 966,290 2.0472 1.472 1.465 1.472 1.451 1.509 653,914 1.4777 -4.23%
2016-07-05 0 2.130 2.120 2.130 2.110 2.140 172,000 366,880 2.1330 1.537 1.530 1.537 1.523 1.545 238,291 1.5396 0.95%
2016-07-04 0 2.110 2.110 2.140 2.030 2.140 400,000 847,240 2.1181 1.523 1.523 1.545 1.465 1.545 554,165 1.5289 3.94%
2016-06-30 0 2.030 2.020 2.030 2.010 2.080 1,447,000 2,935,215 2.0285 1.465 1.458 1.465 1.451 1.501 2,004,691 1.4642 -1.46%
2016-06-29 0 2.060 2.060 2.080 2.040 2.100 2,324,000 4,809,830 2.0696 1.487 1.487 1.501 1.472 1.516 3,219,697 1.4939 0.00%
2016-06-28 0 2.060 2.050 2.060 2.040 2.160 1,554,000 3,257,630 2.0963 1.487 1.480 1.487 1.472 1.559 2,152,930 1.5131 -5.50%
2016-06-27 0 2.180 2.160 2.200 2.150 2.300 1,105,000 2,417,850 2.1881 1.574 1.559 1.588 1.552 1.660 1,530,880 1.5794 -3.54%
2016-06-24 0 2.260 2.190 2.270 2.180 2.450 1,317,000 2,951,780 2.2413 1.631 1.581 1.639 1.574 1.768 1,824,587 1.6178 -5.04%
2016-06-23 0 2.380 2.360 2.370 2.360 2.500 501,000 1,211,830 2.4188 1.718 1.703 1.711 1.703 1.805 694,091 1.7459 -3.25%
2016-06-22 0 2.460 2.440 2.460 2.350 2.530 1,257,000 3,089,160 2.4576 1.776 1.761 1.776 1.696 1.826 1,741,463 1.7739 -0.81%
2016-06-21 0 2.480 2.460 2.480 2.470 2.550 757,000 1,879,380 2.4827 1.790 1.776 1.790 1.783 1.841 1,048,757 1.7920 0.00%
2016-06-20 0 2.480 2.470 2.480 2.420 2.600 1,594,000 3,961,420 2.4852 1.790 1.783 1.790 1.747 1.877 2,208,346 1.7938 0.00%
2016-06-17 0 2.480 2.480 2.490 2.300 2.570 1,261,000 3,146,320 2.4951 1.790 1.790 1.797 1.660 1.855 1,747,004 1.8010 -1.20%
2016-06-16 0 2.510 2.490 2.510 2.480 2.570 1,757,000 4,440,950 2.5276 1.812 1.797 1.812 1.790 1.855 2,434,169 1.8244 -2.33%
2016-06-15 0 2.570 2.570 2.580 2.430 2.650 1,762,000 4,492,390 2.5496 1.855 1.855 1.862 1.754 1.913 2,441,096 1.8403 -3.75%
2016-06-14 0 2.670 2.640 2.670 2.620 2.730 1,432,000 3,848,780 2.6877 1.927 1.906 1.927 1.891 1.971 1,983,910 1.9400 -0.37%
2016-06-13 0 2.680 2.660 2.700 2.600 2.720 507,000 1,343,520 2.6499 1.934 1.920 1.949 1.877 1.963 702,404 1.9127 -0.74%
2016-06-10 0 2.700 2.670 2.720 2.490 2.730 786,000 2,078,020 2.6438 1.949 1.927 1.963 1.797 1.971 1,088,934 1.9083 8.00%
2016-06-08 0 2.500 2.480 2.500 2.400 2.540 442,000 1,104,150 2.4981 1.805 1.790 1.805 1.732 1.833 612,352 1.8031 5.04%
2016-06-07 0 2.380 2.370 2.400 2.350 2.400 89,000 211,120 2.3721 1.718 1.711 1.732 1.696 1.732 123,302 1.7122 -0.83%
2016-06-06 0 2.400 2.370 2.400 2.320 2.400 116,000 272,910 2.3527 1.732 1.711 1.732 1.675 1.732 160,708 1.6982 2.56%
2016-06-03 0 2.340 2.340 2.350 2.300 2.370 91,000 213,000 2.3407 1.689 1.689 1.696 1.660 1.711 126,072 1.6895 0.86%
2016-06-02 0 2.320 2.320 2.350 2.300 2.350 76,000 178,140 2.3439 1.675 1.675 1.696 1.660 1.696 105,291 1.6919 -1.28%
2016-06-01 0 2.350 2.350 2.370 2.280 2.370 31,000 72,270 2.3313 1.696 1.696 1.711 1.646 1.711 42,948 1.6827 -0.42%
2016-05-31 0 2.360 2.350 2.360 2.300 2.420 273,000 646,550 2.3683 1.703 1.696 1.703 1.660 1.747 378,217 1.7095 -1.67%
2016-05-30 0 2.400 2.400 2.420 2.370 2.450 163,000 392,300 2.4067 1.732 1.732 1.747 1.711 1.768 225,822 1.7372 1.27%
2016-05-27 0 2.370 2.370 2.400 2.280 2.450 474,000 1,128,820 2.3815 1.711 1.711 1.732 1.646 1.768 656,685 1.7190 5.33%
2016-05-26 0 2.250 2.170 2.250 2.200 2.280 469,047 1,048,302 2.2350 1.624 1.566 1.624 1.588 1.646 649,823 1.6132 -2.17%
2016-05-25 0 2.300 2.280 2.300 2.290 2.320 21,000 48,470 2.3081 1.660 1.646 1.660 1.653 1.675 29,094 1.6660 1.77%
2016-05-24 0 2.260 2.250 2.270 2.260 2.280 69,000 156,740 2.2716 1.631 1.624 1.639 1.631 1.646 95,593 1.6397 -1.74%
2016-05-23 0 2.300 2.290 2.300 2.300 2.350 172,000 398,860 2.3190 1.660 1.653 1.660 1.660 1.696 238,291 1.6738 -1.71%
2016-05-20 0 2.340 2.340 2.350 2.300 2.390 256,000 599,900 2.3434 1.689 1.689 1.696 1.660 1.725 354,665 1.6915 -1.68%
2016-05-19 0 2.380 2.380 2.400 2.340 2.390 359,000 856,070 2.3846 1.718 1.718 1.732 1.689 1.725 497,363 1.7212 -0.83%
2016-05-18 0 2.400 2.360 2.400 2.330 2.450 630,000 1,507,460 2.3928 1.732 1.703 1.732 1.682 1.768 872,809 1.7271 2.56%
2016-05-17 0 2.340 2.340 2.400 2.240 2.420 423,000 976,760 2.3091 1.689 1.689 1.732 1.617 1.747 586,029 1.6667 4.93%
2016-05-16 0 2.230 2.210 2.230 2.190 2.270 871,195 1,932,099 2.2178 1.610 1.595 1.610 1.581 1.639 1,206,964 1.6008 -1.76%
2016-05-13 0 2.270 2.260 2.270 2.240 2.350 581,000 1,327,330 2.2846 1.639 1.631 1.639 1.617 1.696 804,924 1.6490 -3.40%
2016-05-12 0 2.350 2.250 2.300 2.220 2.380 863,000 1,975,770 2.2894 1.696 1.624 1.660 1.602 1.718 1,195,610 1.6525 -1.67%
2016-05-11 0 2.390 2.380 2.410 2.390 2.430 237,000 568,330 2.3980 1.725 1.718 1.740 1.725 1.754 328,343 1.7309 -1.65%
2016-05-10 0 2.430 2.430 2.460 2.400 2.460 785,000 1,903,520 2.4249 1.754 1.754 1.776 1.732 1.776 1,087,548 1.7503 -0.41%
2016-05-09 0 2.440 2.430 2.470 2.430 2.520 303,000 745,870 2.4616 1.761 1.754 1.783 1.754 1.819 419,780 1.7768 -2.01%
2016-05-06 0 2.490 2.450 2.490 2.450 2.590 396,000 994,220 2.5107 1.797 1.768 1.797 1.768 1.869 548,623 1.8122 -2.35%
2016-05-05 0 2.550 2.540 2.590 2.550 2.640 441,000 1,133,530 2.5704 1.841 1.833 1.869 1.841 1.906 610,967 1.8553 -0.39%
2016-05-04 0 2.560 2.550 2.570 2.560 2.620 1,630,000 4,219,240 2.5885 1.848 1.841 1.855 1.848 1.891 2,258,221 1.8684 -2.29%
2016-05-03 0 2.620 2.600 2.650 2.600 2.680 476,000 1,243,800 2.6130 1.891 1.877 1.913 1.877 1.934 659,456 1.8861 -1.50%
2016-04-29 0 2.660 2.660 2.700 2.540 2.730 196,000 509,400 2.5990 1.920 1.920 1.949 1.833 1.971 271,541 1.8760 -2.56%
2016-04-28 0 2.730 2.730 2.750 2.630 2.750 159,000 429,290 2.6999 1.971 1.971 1.985 1.898 1.985 220,280 1.9488 3.02%
2016-04-27 0 2.650 2.650 2.670 2.630 2.800 783,549 2,082,682 2.6580 1.913 1.913 1.927 1.898 2.021 1,085,538 1.9186 -3.99%
2016-04-26 0 2.760 2.740 2.780 2.720 2.810 371,909 1,023,427 2.7518 1.992 1.978 2.007 1.963 2.028 515,247 1.9863 -1.78%
2016-04-25 0 2.810 2.810 2.870 2.810 2.900 679,000 1,956,250 2.8811 2.028 2.028 2.072 2.028 2.093 940,695 2.0796 -3.10%
2016-04-22 0 2.900 2.890 2.900 2.900 2.910 34,000 98,700 2.9029 2.093 2.086 2.093 2.093 2.100 47,104 2.0954 -0.34%
2016-04-21 0 2.910 2.850 2.910 2.900 2.910 37,000 107,460 2.9043 2.100 2.057 2.100 2.093 2.100 51,260 2.0964 0.00%
2016-04-20 0 2.910 2.900 2.930 2.850 2.980 128,000 371,410 2.9016 2.100 2.093 2.115 2.057 2.151 177,333 2.0944 -1.02%
2016-04-19 0 2.940 2.910 2.950 2.910 2.990 154,000 455,380 2.9570 2.122 2.100 2.129 2.100 2.158 213,353 2.1344 -0.68%
2016-04-18 0 2.960 2.900 2.960 2.880 2.960 648,000 1,886,680 2.9115 2.137 2.093 2.137 2.079 2.137 897,747 2.1016 0.34%
2016-04-15 0 2.950 2.950 2.960 2.870 2.950 464,000 1,348,200 2.9056 2.129 2.129 2.137 2.072 2.129 642,831 2.0973 3.87%
2016-04-14 0 2.840 2.820 2.870 2.680 2.880 605,000 1,689,140 2.7920 2.050 2.035 2.072 1.934 2.079 838,174 2.0153 5.19%
2016-04-13 0 2.700 2.670 2.700 2.640 2.700 177,000 476,400 2.6915 1.949 1.927 1.949 1.906 1.949 245,218 1.9428 0.37%
2016-04-12 0 2.690 2.680 2.690 2.680 2.700 164,000 441,280 2.6907 1.942 1.934 1.942 1.934 1.949 227,208 1.9422 -0.74%
2016-04-11 0 2.710 2.710 2.720 2.680 2.720 326,000 878,100 2.6936 1.956 1.956 1.963 1.934 1.963 451,644 1.9442 -0.37%
2016-04-08 0 2.720 2.720 2.740 2.590 2.720 251,000 666,800 2.6566 1.963 1.963 1.978 1.869 1.963 347,738 1.9175 1.49%
2016-04-07 0 2.680 2.700 2.710 2.680 2.750 206,000 557,900 2.7083 1.934 1.949 1.956 1.934 1.985 285,395 1.9548 -1.47%
2016-04-06 0 2.720 2.700 2.720 2.670 2.740 533,000 1,432,500 2.6876 1.963 1.949 1.963 1.927 1.978 738,424 1.9399 0.74%
2016-04-05 0 2.700 2.700 2.720 2.550 2.890 1,367,000 3,662,630 2.6793 1.949 1.949 1.963 1.841 2.086 1,893,858 1.9340 -6.90%
2016-04-01 0 2.900 2.900 2.920 2.900 2.960 2,312,000 6,781,240 2.9331 2.093 2.093 2.108 2.093 2.137 3,203,072 2.1171 -1.69%
2016-03-31 0 2.950 2.940 2.950 2.900 2.950 633,000 1,860,310 2.9389 2.129 2.122 2.129 2.093 2.129 876,966 2.1213 0.00%
2016-03-30 0 2.950 2.950 2.960 2.950 2.960 787,000 2,322,830 2.9515 2.129 2.129 2.137 2.129 2.137 1,090,319 2.1304 0.34%
2016-03-29 0 2.940 2.940 2.950 2.920 2.960 321,000 944,100 2.9411 2.122 2.122 2.129 2.108 2.137 444,717 2.1229 0.00%
2016-03-24 0 2.940 2.940 2.950 2.910 2.980 1,078,000 3,166,390 2.9373 2.122 2.122 2.129 2.100 2.151 1,493,474 2.1202 0.00%
2016-03-23 0 2.940 2.940 2.960 2.940 2.990 678,000 2,004,920 2.9571 2.122 2.122 2.137 2.122 2.158 939,309 2.1345 -0.68%
2016-03-22 0 2.960 2.960 2.970 2.910 3.000 1,953,000 5,767,310 2.9531 2.137 2.137 2.144 2.100 2.165 2,705,709 2.1315 1.37%
2016-03-21 0 2.920 2.920 2.930 2.910 2.950 1,760,000 5,152,230 2.9274 2.108 2.108 2.115 2.100 2.129 2,438,325 2.1130 -0.34%
2016-03-18 0 2.930 2.920 2.940 2.920 3.030 2,304,000 6,812,020 2.9566 2.115 2.108 2.122 2.108 2.187 3,191,989 2.1341 -1.68%
2016-03-17 0 2.980 2.980 3.000 2.960 3.050 3,859,347 11,548,627 2.9924 2.151 2.151 2.165 2.137 2.202 5,346,785 2.1599 0.00%
2016-03-16 0 2.980 2.980 2.990 2.930 3.060 6,447,000 19,325,100 2.9975 2.151 2.151 2.158 2.115 2.209 8,931,750 2.1636 1.71%
2016-03-15 0 2.930 2.920 2.930 2.910 3.020 4,316,000 12,756,160 2.9556 2.115 2.108 2.115 2.100 2.180 5,979,437 2.1333 -2.33%
2016-03-14 0 3.000 2.990 3.000 2.950 3.160 6,917,000 20,960,790 3.0303 2.165 2.158 2.165 2.129 2.281 9,582,893 2.1873 0.67%
2016-03-11 0 2.980 2.980 2.990 2.820 3.120 54,949,000 160,996,160 2.9299 2.151 2.151 2.158 2.035 2.252 76,126,992 2.1148

Webb-site Database - Powered By Linux Group

Back to top