Greentown Service Group Co. Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02869  2016-07-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 3.890 3.890 3.900 3.870 4.020 5,180,754 20,221,037 3.9031 3.890 3.890 3.900 3.870 4.020 5,180,754 3.9031 -1.27%
2026-06-25 0 3.940 3.920 3.950 3.810 4.000 5,950,930 23,337,570 3.9217 3.940 3.920 3.950 3.810 4.000 5,950,930 3.9217 0.77%
2026-06-24 0 3.910 3.910 3.920 3.840 3.940 3,938,000 15,340,630 3.8955 3.910 3.910 3.920 3.840 3.940 3,938,000 3.8955 0.26%
2026-06-23 0 3.900 3.870 3.900 3.860 4.100 3,610,000 14,039,450 3.8890 3.900 3.870 3.900 3.860 4.100 3,610,000 3.8890 -1.02%
2026-06-22 0 4.180 4.170 4.180 4.160 4.490 3,014,000 12,751,580 4.2308 3.940 3.931 3.940 3.921 4.232 3,197,594 3.9879 -3.02%
2026-06-18 0 4.310 4.310 4.320 4.280 4.580 6,756,000 29,374,840 4.3480 4.063 4.063 4.072 4.034 4.317 7,167,533 4.0983 -4.22%
2026-06-17 0 4.500 4.490 4.500 4.420 4.740 8,743,710 39,560,085 4.5244 4.242 4.232 4.242 4.166 4.468 9,276,322 4.2646 -5.26%
2026-06-16 0 4.750 4.720 4.750 4.620 4.870 8,474,771 39,854,303 4.7027 4.477 4.449 4.477 4.355 4.590 8,991,001 4.4327 -1.66%
2026-06-15 0 4.830 4.810 4.830 4.730 4.860 3,240,250 15,543,655 4.7971 4.553 4.534 4.553 4.458 4.581 3,437,626 4.5216 0.62%
2026-06-12 0 4.800 4.800 4.830 4.570 4.840 2,758,000 13,211,002 4.7901 4.524 4.524 4.553 4.308 4.562 2,926,000 4.5150 1.91%
2026-06-11 0 4.710 4.710 4.720 4.550 4.710 6,248,282 29,046,277 4.6487 4.440 4.440 4.449 4.289 4.440 6,628,888 4.3818 2.84%
2026-06-10 0 4.580 4.560 4.580 4.470 4.590 5,251,433 23,883,152 4.5479 4.317 4.298 4.317 4.213 4.326 5,571,317 4.2868 1.55%
2026-06-09 0 4.510 4.470 4.510 4.480 4.610 3,132,000 14,178,330 4.5269 4.251 4.213 4.251 4.223 4.345 3,322,782 4.2670 -1.31%
2026-06-08 0 4.570 4.570 4.620 4.500 4.660 1,851,220 8,513,132 4.5987 4.308 4.308 4.355 4.242 4.392 1,963,985 4.3346 -0.87%
2026-06-05 0 4.610 4.600 4.610 4.580 4.770 2,694,000 12,572,668 4.6669 4.345 4.336 4.345 4.317 4.496 2,858,102 4.3990 -2.12%
2026-06-04 0 4.710 4.700 4.710 4.630 4.750 2,188,000 10,321,610 4.7174 4.440 4.430 4.440 4.364 4.477 2,321,279 4.4465 0.00%
2026-06-03 0 4.710 4.700 4.720 4.580 4.720 3,100,000 14,506,428 4.6795 4.440 4.430 4.449 4.317 4.449 3,288,832 4.4108 1.29%
2026-06-02 0 4.650 4.650 4.660 4.550 4.690 3,282,697 15,274,217 4.6529 4.383 4.383 4.392 4.289 4.421 3,482,658 4.3858 1.97%
2026-06-01 0 4.560 4.530 4.560 4.440 4.570 3,533,751 16,022,204 4.5341 4.298 4.270 4.298 4.185 4.308 3,749,005 4.2737 2.93%
2026-05-29 0 4.430 4.420 4.430 4.360 4.520 6,114,789 27,094,827 4.4310 4.176 4.166 4.176 4.110 4.260 6,487,263 4.1766 0.91%
2026-05-28 0 4.390 4.390 4.400 4.300 4.430 6,604,000 28,838,940 4.3669 4.138 4.138 4.147 4.053 4.176 7,006,274 4.1162 -1.13%
2026-05-27 0 4.440 4.440 4.460 4.430 4.520 3,222,000 14,394,170 4.4675 4.185 4.185 4.204 4.176 4.260 3,418,264 4.2110 -1.99%
2026-05-26 0 4.530 4.530 4.570 4.460 4.600 2,206,000 10,040,080 4.5513 4.270 4.270 4.308 4.204 4.336 2,340,376 4.2899 -0.88%
2026-05-22 0 4.570 4.530 4.570 4.520 4.620 4,048,000 18,565,360 4.5863 4.308 4.270 4.308 4.260 4.355 4,294,579 4.3230 0.22%
2026-05-21 0 4.560 4.560 4.590 4.520 4.670 4,712,000 21,710,682 4.6075 4.298 4.298 4.326 4.260 4.402 4,999,025 4.3430 -0.65%
2026-05-20 0 4.590 4.550 4.590 4.460 4.670 1,244,000 5,673,480 4.5607 4.326 4.289 4.326 4.204 4.402 1,319,777 4.2988 -1.71%
2026-05-19 0 4.670 4.650 4.670 4.560 4.690 4,226,000 19,582,170 4.6337 4.402 4.383 4.402 4.298 4.421 4,483,421 4.3677 1.97%
2026-05-18 0 4.580 4.530 4.580 4.500 4.680 8,564,719 38,972,404 4.5503 4.317 4.270 4.317 4.242 4.411 9,086,428 4.2891 -3.38%
2026-05-15 0 4.740 4.710 4.750 4.710 4.790 2,598,124 12,326,886 4.7445 4.468 4.440 4.477 4.440 4.515 2,756,385 4.4721 -1.04%
2026-05-14 0 4.790 4.760 4.800 4.700 4.810 2,434,000 11,582,408 4.7586 4.515 4.487 4.524 4.430 4.534 2,582,264 4.4854 0.84%
2026-05-13 0 4.750 4.740 4.760 4.690 4.820 3,300,000 15,691,404 4.7550 4.477 4.468 4.487 4.421 4.543 3,501,015 4.4820 -0.63%
2026-05-12 0 4.780 4.770 4.780 4.720 4.860 9,454,841 45,127,288 4.7729 4.506 4.496 4.506 4.449 4.581 10,030,770 4.4989 -1.04%
2026-05-11 0 4.830 4.830 4.840 4.780 4.910 4,510,000 21,907,160 4.8575 4.553 4.553 4.562 4.506 4.628 4,784,721 4.5786 0.42%
2026-05-08 0 4.810 4.810 4.820 4.690 4.850 4,685,490 22,507,311 4.8036 4.534 4.534 4.543 4.421 4.572 4,970,901 4.5278 1.69%
2026-05-07 0 4.730 4.710 4.730 4.700 4.780 3,002,960 14,188,292 4.7248 4.458 4.440 4.458 4.430 4.506 3,185,881 4.4535 0.42%
2026-05-06 0 4.710 4.680 4.710 4.550 4.750 7,728,000 36,048,610 4.6647 4.440 4.411 4.440 4.289 4.477 8,198,741 4.3968 3.29%
2026-05-05 0 4.560 4.540 4.560 4.420 4.570 312,000 1,415,620 4.5372 4.298 4.279 4.298 4.166 4.308 331,005 4.2767 -0.44%
2026-05-04 0 4.580 4.560 4.580 4.580 4.730 1,436,000 6,662,140 4.6394 4.317 4.298 4.317 4.317 4.458 1,523,472 4.3730 0.44%
2026-04-30 0 4.560 4.560 4.580 4.520 4.600 3,218,000 14,739,882 4.5804 4.298 4.298 4.317 4.260 4.336 3,414,020 4.3175 0.66%
2026-04-29 0 4.530 4.530 4.560 4.490 4.580 2,882,000 13,047,770 4.5273 4.270 4.270 4.298 4.232 4.317 3,057,553 4.2674 0.22%
2026-04-28 0 4.520 4.520 4.530 4.410 4.530 2,979,750 13,345,307 4.4787 4.260 4.260 4.270 4.157 4.270 3,161,258 4.2215 1.80%
2026-04-27 0 4.440 4.440 4.470 4.290 4.470 2,480,800 11,019,032 4.4417 4.185 4.185 4.213 4.044 4.213 2,631,915 4.1867 1.37%
2026-04-24 0 4.380 4.380 4.390 4.300 4.410 2,424,365 10,560,676 4.3561 4.129 4.129 4.138 4.053 4.157 2,572,042 4.1059 0.46%
2026-04-23 0 4.360 4.350 4.360 4.290 4.380 2,910,000 12,595,534 4.3284 4.110 4.100 4.110 4.044 4.129 3,087,259 4.0798 -1.58%
2026-04-22 0 4.430 4.430 4.440 4.340 4.450 3,746,339 16,422,684 4.3837 4.176 4.176 4.185 4.091 4.194 3,974,542 4.1320 -0.67%
2026-04-21 0 4.460 4.440 4.460 4.390 4.510 2,454,000 10,862,668 4.4265 4.204 4.185 4.204 4.138 4.251 2,603,482 4.1724 1.13%
2026-04-20 0 4.410 4.410 4.430 4.380 4.460 2,070,000 9,153,344 4.4219 4.157 4.157 4.176 4.129 4.204 2,196,091 4.1680 -0.23%
2026-04-17 0 4.420 4.400 4.420 4.330 4.430 2,786,000 12,207,412 4.3817 4.166 4.147 4.166 4.081 4.176 2,955,706 4.1301 -0.45%
2026-04-16 0 4.440 4.420 4.440 4.380 4.560 1,670,000 7,387,516 4.4237 4.185 4.166 4.185 4.129 4.298 1,771,726 4.1697 -0.22%
2026-04-15 0 4.450 4.450 4.460 4.450 4.520 994,000 4,454,500 4.4814 4.194 4.194 4.204 4.194 4.260 1,054,548 4.2241 -0.67%
2026-04-14 0 4.480 4.470 4.480 4.340 4.510 3,467,125 15,434,989 4.4518 4.223 4.213 4.223 4.091 4.251 3,678,320 4.1962 4.43%
2026-04-13 0 4.290 4.280 4.300 4.280 4.350 1,174,000 5,050,800 4.3022 4.044 4.034 4.053 4.034 4.100 1,245,513 4.0552 -2.05%
2026-04-10 0 4.380 4.370 4.380 4.340 4.420 1,272,000 5,563,640 4.3739 4.129 4.119 4.129 4.091 4.166 1,349,482 4.1228 1.39%
2026-04-09 0 4.320 4.310 4.320 4.270 4.380 1,168,093 5,041,068 4.3156 4.072 4.063 4.072 4.025 4.129 1,239,246 4.0679 -0.23%
2026-04-08 0 4.330 4.330 4.340 4.260 4.390 2,378,542 10,335,744 4.3454 4.081 4.081 4.091 4.015 4.138 2,523,428 4.0959 1.41%
2026-04-02 0 4.270 4.260 4.270 4.220 4.380 6,857,939 29,093,530 4.2423 4.025 4.015 4.025 3.978 4.129 7,275,681 3.9987 -0.93%
2026-04-01 0 4.310 4.290 4.320 4.280 4.340 2,052,000 8,860,380 4.3179 4.063 4.044 4.072 4.034 4.091 2,176,995 4.0700 0.94%
2026-03-31 0 4.270 4.270 4.280 4.220 4.370 3,642,282 15,567,940 4.2742 4.025 4.025 4.034 3.978 4.119 3,864,147 4.0288 0.00%
2026-03-30 0 4.270 4.270 4.290 4.260 4.460 3,680,000 15,924,420 4.3273 4.025 4.025 4.044 4.015 4.204 3,904,162 4.0788 -2.51%
2026-03-27 0 4.380 4.380 4.410 4.240 4.440 4,580,000 20,035,880 4.3746 4.129 4.129 4.157 3.997 4.185 4,858,985 4.1235 2.82%
2026-03-26 0 4.260 4.260 4.270 4.230 4.390 2,485,000 10,596,510 4.2642 4.015 4.015 4.025 3.987 4.138 2,636,371 4.0194 -1.39%
2026-03-25 0 4.320 4.300 4.320 4.240 4.380 2,781,657 12,047,581 4.3311 4.072 4.053 4.072 3.997 4.129 2,951,098 4.0824 1.17%
2026-03-24 0 4.270 4.260 4.280 4.170 4.360 5,952,000 25,328,146 4.2554 4.025 4.015 4.034 3.931 4.110 6,314,558 4.0111 0.23%
2026-03-23 0 4.260 4.260 4.270 4.050 4.370 12,295,229 51,999,351 4.2292 4.015 4.015 4.025 3.817 4.119 13,044,177 3.9864 6.50%
2026-03-20 0 4.000 4.000 4.040 4.000 4.090 2,330,000 9,409,400 4.0384 3.770 3.770 3.808 3.770 3.855 2,471,929 3.8065 -0.50%
2026-03-19 0 4.020 4.020 4.050 3.820 4.130 6,438,000 26,031,884 4.0435 3.789 3.789 3.817 3.601 3.893 6,830,162 3.8113 -3.13%
2026-03-18 0 4.150 4.140 4.150 4.130 4.220 1,329,919 5,531,023 4.1589 3.912 3.902 3.912 3.893 3.978 1,410,929 3.9201 -1.43%
2026-03-17 0 4.210 4.210 4.220 4.210 4.300 914,000 3,869,640 4.2337 3.968 3.968 3.978 3.968 4.053 969,675 3.9907 -0.24%
2026-03-16 0 4.220 4.200 4.220 4.110 4.220 1,084,000 4,538,600 4.1869 3.978 3.959 3.978 3.874 3.978 1,150,030 3.9465 1.69%
2026-03-13 0 4.150 4.150 4.160 4.140 4.250 2,610,000 10,879,960 4.1686 3.912 3.912 3.921 3.902 4.006 2,768,985 3.9292 -1.43%
2026-03-12 0 4.210 4.180 4.210 4.090 4.230 2,266,000 9,438,970 4.1655 3.968 3.940 3.968 3.855 3.987 2,404,030 3.9263 0.00%
2026-03-11 0 4.210 4.200 4.210 4.180 4.240 801,261 3,371,939 4.2083 3.968 3.959 3.968 3.940 3.997 850,069 3.9667 -0.24%
2026-03-10 0 4.220 4.210 4.220 4.190 4.260 1,460,651 6,157,387 4.2155 3.978 3.968 3.978 3.949 4.015 1,549,625 3.9735 0.00%
2026-03-09 0 4.220 4.200 4.220 4.140 4.310 3,229,071 13,535,766 4.1918 3.978 3.959 3.978 3.902 4.063 3,425,766 3.9512 -2.09%
2026-03-06 0 4.310 4.300 4.310 4.210 4.320 800,000 3,424,210 4.2803 4.063 4.053 4.063 3.968 4.072 848,731 4.0345 1.89%
2026-03-05 0 4.230 4.220 4.230 4.210 4.310 1,410,902 5,982,412 4.2401 3.987 3.978 3.987 3.968 4.063 1,496,845 3.9967 -0.47%
2026-03-04 0 4.250 4.220 4.250 4.200 4.290 2,726,000 11,514,276 4.2239 4.006 3.978 4.006 3.959 4.044 2,892,051 3.9814 -0.93%
2026-03-03 0 4.290 4.270 4.290 4.270 4.330 2,820,000 12,094,120 4.2887 4.044 4.025 4.044 4.025 4.081 2,991,777 4.0425 -1.38%
2026-03-02 0 4.350 4.350 4.370 4.280 4.370 2,406,000 10,425,690 4.3332 4.100 4.100 4.119 4.034 4.119 2,552,558 4.0844 -0.46%
2026-02-27 0 4.370 4.370 4.400 4.300 4.410 3,727,640 16,215,706 4.3501 4.119 4.119 4.147 4.053 4.157 3,954,704 4.1004 0.23%
2026-02-26 0 4.360 4.360 4.370 4.350 4.490 2,111,000 9,302,210 4.4065 4.110 4.110 4.119 4.100 4.232 2,239,589 4.1535 -1.80%
2026-02-25 0 4.440 4.440 4.470 4.430 4.640 2,506,000 11,350,960 4.5295 4.185 4.185 4.213 4.176 4.374 2,658,650 4.2694 -0.45%
2026-02-24 0 4.460 4.420 4.460 4.390 4.540 3,214,515 14,322,059 4.4554 4.204 4.166 4.204 4.138 4.279 3,410,323 4.1996 -0.67%
2026-02-23 0 4.490 4.470 4.490 4.450 4.500 978,000 4,379,908 4.4784 4.232 4.213 4.232 4.194 4.242 1,037,574 4.2213 1.81%
2026-02-20 0 4.410 4.400 4.410 4.380 4.480 1,102,000 4,888,420 4.4360 4.157 4.147 4.157 4.129 4.223 1,169,127 4.1813 -0.68%
2026-02-16 0 4.440 4.430 4.440 4.440 4.500 248,000 1,106,130 4.4602 4.185 4.176 4.185 4.185 4.242 263,107 4.2041 -1.55%
2026-02-13 0 4.510 4.490 4.510 4.440 4.640 1,146,000 5,162,720 4.5050 4.251 4.232 4.251 4.185 4.374 1,215,807 4.2463 -2.80%
2026-02-12 0 4.640 4.590 4.640 4.510 4.680 2,775,023 12,817,251 4.6188 4.374 4.326 4.374 4.251 4.411 2,944,060 4.3536 0.65%
2026-02-11 0 4.610 4.600 4.610 4.540 4.620 2,088,000 9,576,040 4.5862 4.345 4.336 4.345 4.279 4.355 2,215,188 4.3229 0.88%
2026-02-10 0 4.570 4.570 4.580 4.490 4.620 7,684,000 34,964,170 4.5503 4.308 4.308 4.317 4.232 4.355 8,152,061 4.2890 -0.22%
2026-02-09 0 4.580 4.560 4.580 4.460 4.620 2,790,000 12,713,360 4.5568 4.317 4.298 4.317 4.204 4.355 2,959,949 4.2951 3.39%
2026-02-06 0 4.430 4.430 4.450 4.430 4.600 1,743,000 7,794,230 4.4717 4.176 4.176 4.194 4.176 4.336 1,849,173 4.2150 -3.49%
2026-02-05 0 4.590 4.550 4.590 4.450 4.600 3,506,000 15,838,720 4.5176 4.326 4.289 4.326 4.194 4.336 3,719,563 4.2582 0.88%
2026-02-04 0 4.550 4.530 4.550 4.470 4.590 3,294,000 14,956,154 4.5404 4.289 4.270 4.289 4.213 4.326 3,494,650 4.2797 0.00%
2026-02-03 0 4.550 4.510 4.550 4.360 4.640 3,124,000 14,219,576 4.5517 4.289 4.251 4.289 4.110 4.374 3,314,294 4.2904 3.64%
2026-02-02 0 4.390 4.380 4.390 4.360 4.490 2,882,000 12,704,960 4.4084 4.138 4.129 4.138 4.110 4.232 3,057,553 4.1553 -3.52%
2026-01-30 0 4.550 4.540 4.550 4.490 4.570 2,273,695 10,301,244 4.5306 4.289 4.279 4.289 4.232 4.308 2,412,194 4.2705 -0.22%
2026-01-29 0 4.560 4.560 4.570 4.280 4.600 5,140,000 23,195,958 4.5128 4.298 4.298 4.308 4.034 4.336 5,453,096 4.2537 6.05%
2026-01-28 0 4.300 4.280 4.300 4.150 4.340 6,718,000 28,352,732 4.2204 4.053 4.034 4.053 3.912 4.091 7,127,218 3.9781 0.47%
2026-01-27 0 4.280 4.240 4.280 4.220 4.300 5,730,000 24,363,694 4.2520 4.034 3.997 4.034 3.978 4.053 6,079,036 4.0078 -0.23%
2026-01-26 0 4.290 4.290 4.310 4.250 4.330 2,668,000 11,457,550 4.2944 4.044 4.044 4.063 4.006 4.081 2,830,518 4.0479 -1.38%
2026-01-23 0 4.350 4.340 4.350 4.280 4.370 5,302,000 22,893,780 4.3180 4.100 4.091 4.100 4.034 4.119 5,624,964 4.0700 -0.68%
2026-01-22 0 4.380 4.380 4.390 4.370 4.440 3,356,000 14,724,854 4.3876 4.129 4.129 4.138 4.119 4.185 3,560,426 4.1357 -0.90%
2026-01-21 0 4.420 4.380 4.420 4.350 4.510 4,150,000 18,221,338 4.3907 4.166 4.129 4.166 4.100 4.251 4,402,792 4.1386 -1.34%
2026-01-20 0 4.480 4.450 4.480 4.380 4.510 3,235,565 14,457,458 4.4683 4.223 4.194 4.223 4.129 4.251 3,432,655 4.2117 1.13%
2026-01-19 0 4.430 4.390 4.430 4.370 4.480 3,672,000 16,205,526 4.4133 4.176 4.138 4.176 4.119 4.223 3,895,675 4.1599 0.45%
2026-01-16 0 4.410 4.390 4.410 4.370 4.520 4,430,000 19,514,880 4.4052 4.157 4.138 4.157 4.119 4.260 4,699,848 4.1522 -1.56%
2026-01-15 0 4.480 4.450 4.480 4.400 4.540 4,486,000 19,994,524 4.4571 4.223 4.194 4.223 4.147 4.279 4,759,259 4.2012 0.00%
2026-01-14 0 4.480 4.440 4.480 4.410 4.570 10,800,000 48,229,500 4.4657 4.223 4.185 4.223 4.157 4.308 11,457,868 4.2093 -0.44%
2026-01-13 0 4.500 4.470 4.500 4.440 4.520 6,060,000 27,227,850 4.4930 4.242 4.213 4.242 4.185 4.260 6,429,137 4.2351 -3.23%
2026-01-09 0 4.650 4.620 4.650 4.570 4.650 2,316,000 10,678,502 4.6108 4.383 4.355 4.383 4.308 4.383 2,457,076 4.3460 1.09%
2026-01-08 0 4.600 4.590 4.600 4.530 4.700 1,476,000 6,774,870 4.5900 4.336 4.326 4.336 4.270 4.430 1,565,909 4.3265 -0.43%
2026-01-07 0 4.620 4.590 4.620 4.500 4.730 4,136,000 18,871,200 4.5627 4.355 4.326 4.355 4.242 4.458 4,387,939 4.3007 -0.22%
2026-01-06 0 4.630 4.610 4.630 4.570 4.650 1,652,000 7,642,080 4.6260 4.364 4.345 4.364 4.308 4.383 1,752,629 4.3604 1.31%
2026-01-05 0 4.570 4.560 4.570 4.400 4.660 4,960,000 22,586,382 4.5537 4.308 4.298 4.308 4.147 4.392 5,262,132 4.2922 -2.56%
2025-12-31 0 4.690 4.660 4.690 4.500 4.710 3,382,000 15,591,154 4.6100 4.421 4.392 4.421 4.242 4.440 3,588,010 4.3453 4.45%
2025-12-30 0 4.490 4.470 4.490 4.390 4.530 5,498,000 24,525,686 4.4608 4.232 4.213 4.232 4.138 4.270 5,832,904 4.2047 0.45%
2025-12-29 0 4.470 4.470 4.490 4.400 4.610 6,381,524 28,742,728 4.5041 4.213 4.213 4.232 4.147 4.345 6,770,246 4.2454 -2.19%
2025-12-24 0 4.570 4.570 4.580 4.570 4.680 495,891 2,284,064 4.6060 4.308 4.308 4.317 4.308 4.411 526,098 4.3415 -2.35%
2025-12-23 0 4.680 4.670 4.680 4.560 4.710 7,264,000 33,607,538 4.6266 4.411 4.402 4.411 4.298 4.440 7,706,477 4.3609 1.74%
2025-12-22 0 4.600 4.590 4.600 4.490 4.610 5,043,880 22,990,744 4.5581 4.336 4.326 4.336 4.232 4.345 5,351,121 4.2964 1.77%
2025-12-19 0 4.520 4.520 4.530 4.490 4.550 1,398,000 6,324,998 4.5243 4.260 4.260 4.270 4.232 4.289 1,483,157 4.2645 0.44%
2025-12-18 0 4.500 4.490 4.500 4.450 4.520 1,566,619 7,021,312 4.4818 4.242 4.232 4.242 4.194 4.260 1,662,048 4.2245 0.00%
2025-12-17 0 4.500 4.490 4.500 4.430 4.510 3,382,827 15,155,004 4.4800 4.242 4.232 4.242 4.176 4.251 3,588,888 4.2228 0.45%
2025-12-16 0 4.480 4.480 4.490 4.440 4.600 1,402,000 6,267,910 4.4707 4.223 4.223 4.232 4.185 4.336 1,487,401 4.2140 -0.67%
2025-12-15 0 4.510 4.500 4.520 4.500 4.550 1,776,000 8,020,250 4.5159 4.251 4.242 4.260 4.242 4.289 1,884,183 4.2566 -0.88%
2025-12-12 0 4.550 4.520 4.550 4.480 4.550 1,996,000 9,038,499 4.5283 4.289 4.260 4.289 4.223 4.289 2,117,584 4.2683 2.25%
2025-12-11 0 4.450 4.430 4.450 4.370 4.480 3,936,000 17,451,300 4.4338 4.194 4.176 4.194 4.119 4.223 4,175,756 4.1792 1.14%
2025-12-10 0 4.400 4.380 4.400 4.340 4.420 2,467,060 10,817,043 4.3846 4.147 4.129 4.147 4.091 4.166 2,617,338 4.1328 0.69%
2025-12-09 0 4.370 4.360 4.370 4.340 4.440 2,952,000 12,885,998 4.3652 4.119 4.110 4.119 4.091 4.185 3,131,817 4.1145 -1.35%
2025-12-08 0 4.430 4.410 4.430 4.400 4.470 2,990,679 13,230,631 4.4240 4.176 4.157 4.176 4.147 4.213 3,172,852 4.1699 -1.12%
2025-12-05 0 4.480 4.460 4.480 4.350 4.480 3,631,408 16,055,951 4.4214 4.223 4.204 4.223 4.100 4.223 3,852,611 4.1676 2.75%
2025-12-04 0 4.360 4.360 4.380 4.360 4.420 2,371,632 10,401,304 4.3857 4.110 4.110 4.129 4.110 4.166 2,516,097 4.1339 -2.02%
2025-12-03 0 4.450 4.420 4.450 4.400 4.500 1,660,000 7,360,040 4.4338 4.194 4.166 4.194 4.147 4.242 1,761,117 4.1792 -0.67%
2025-12-02 0 4.480 4.460 4.480 4.430 4.590 1,887,943 8,432,386 4.4664 4.223 4.204 4.223 4.176 4.326 2,002,945 4.2100 -1.10%
2025-12-01 0 4.530 4.500 4.530 4.420 4.530 4,087,964 18,261,469 4.4671 4.270 4.242 4.270 4.166 4.270 4,336,977 4.2106 1.12%
2025-11-28 0 4.480 4.480 4.490 4.430 4.610 5,869,504 26,237,488 4.4701 4.223 4.223 4.232 4.176 4.345 6,227,037 4.2135 -1.75%
2025-11-27 0 4.560 4.530 4.560 4.510 4.610 2,836,178 12,918,028 4.5547 4.298 4.270 4.298 4.251 4.345 3,008,940 4.2932 -1.08%
2025-11-26 0 4.610 4.610 4.630 4.600 4.670 1,211,950 5,611,171 4.6299 4.345 4.345 4.364 4.336 4.402 1,285,774 4.3640 -1.07%
2025-11-25 0 4.660 4.620 4.660 4.610 4.740 2,764,765 12,943,257 4.6815 4.392 4.355 4.392 4.345 4.468 2,933,177 4.4127 -0.21%
2025-11-24 0 4.670 4.650 4.670 4.600 4.700 3,208,118 14,944,689 4.6584 4.402 4.383 4.402 4.336 4.430 3,403,536 4.3909 1.52%
2025-11-21 0 4.600 4.580 4.600 4.540 4.670 2,204,000 10,189,240 4.6231 4.336 4.317 4.336 4.279 4.402 2,338,254 4.3576 -1.50%
2025-11-20 0 4.670 4.630 4.670 4.560 4.720 16,724,000 77,591,302 4.6395 4.402 4.364 4.402 4.298 4.449 17,742,721 4.3731 -0.64%
2025-11-19 0 4.700 4.680 4.700 4.660 4.710 904,000 4,240,320 4.6906 4.430 4.411 4.430 4.392 4.440 959,066 4.4213 0.00%
2025-11-18 0 4.700 4.670 4.700 4.670 4.780 1,379,942 6,497,827 4.7088 4.430 4.402 4.430 4.402 4.506 1,463,999 4.4384 -2.69%
2025-11-17 0 4.830 4.800 4.830 4.780 4.880 3,990,000 19,255,020 4.8258 4.553 4.524 4.553 4.506 4.600 4,233,046 4.5487 0.42%
2025-11-14 0 4.810 4.790 4.820 4.780 4.860 946,399 4,551,755 4.8096 4.534 4.515 4.543 4.506 4.581 1,004,048 4.5334 -1.43%
2025-11-13 0 4.880 4.870 4.880 4.760 4.950 2,496,000 12,057,399 4.8307 4.600 4.590 4.600 4.487 4.666 2,648,041 4.5533 -0.20%
2025-11-12 0 4.890 4.880 4.890 4.690 4.970 3,357,919 16,420,547 4.8901 4.609 4.600 4.609 4.421 4.685 3,562,462 4.6093 2.30%
2025-11-11 0 4.780 4.770 4.780 4.730 4.830 1,630,539 7,803,991 4.7861 4.506 4.496 4.506 4.458 4.553 1,729,861 4.5113 0.21%
2025-11-10 0 4.770 4.770 4.800 4.600 4.820 7,724,000 36,668,860 4.7474 4.496 4.496 4.524 4.336 4.543 8,194,497 4.4748 4.61%
2025-11-07 0 4.560 4.530 4.560 4.510 4.600 3,812,000 17,311,330 4.5413 4.298 4.270 4.298 4.251 4.336 4,044,203 4.2805 0.88%
2025-11-06 0 4.520 4.520 4.540 4.500 4.640 4,032,000 18,358,220 4.5531 4.260 4.260 4.279 4.242 4.374 4,277,604 4.2917 0.44%
2025-11-05 0 4.500 4.480 4.500 4.330 4.510 3,582,212 15,938,927 4.4495 4.242 4.223 4.242 4.081 4.251 3,800,418 4.1940 1.12%
2025-11-04 0 4.450 4.430 4.450 4.420 4.510 2,320,000 10,359,478 4.4653 4.194 4.176 4.194 4.166 4.251 2,461,320 4.2089 -0.89%
2025-11-03 0 4.490 4.480 4.490 4.430 4.500 2,232,000 9,972,750 4.4681 4.232 4.223 4.232 4.176 4.242 2,367,959 4.2115 0.45%
2025-10-31 0 4.470 4.470 4.500 4.470 4.650 3,572,000 16,076,165 4.5006 4.213 4.213 4.242 4.213 4.383 3,789,584 4.2422 -1.32%
2025-10-30 0 4.530 4.520 4.530 4.460 4.670 4,618,000 20,915,064 4.5290 4.270 4.260 4.270 4.204 4.402 4,899,299 4.2690 -1.52%
2025-10-28 0 4.600 4.590 4.600 4.590 4.680 1,580,000 7,327,480 4.6376 4.336 4.326 4.336 4.326 4.411 1,676,244 4.3714 -1.50%
2025-10-27 0 4.670 4.640 4.670 4.590 4.680 3,526,000 16,380,100 4.6455 4.402 4.374 4.402 4.326 4.411 3,740,782 4.3788 -0.21%
2025-10-24 0 4.680 4.670 4.680 4.610 4.750 3,058,000 14,324,320 4.6842 4.411 4.402 4.411 4.345 4.477 3,244,274 4.4153 1.30%
2025-10-23 0 4.620 4.600 4.620 4.520 4.630 2,210,000 10,134,580 4.5858 4.355 4.336 4.355 4.260 4.364 2,344,619 4.3225 1.32%
2025-10-22 0 4.560 4.550 4.560 4.500 4.610 1,634,000 7,457,890 4.5642 4.298 4.289 4.298 4.242 4.345 1,733,533 4.3021 0.22%
2025-10-21 0 4.550 4.550 4.560 4.540 4.690 3,510,000 16,145,500 4.5999 4.289 4.289 4.298 4.279 4.421 3,723,807 4.3358 -2.36%
2025-10-20 0 4.660 4.650 4.660 4.540 4.700 4,404,000 20,472,100 4.6485 4.392 4.383 4.392 4.279 4.430 4,672,264 4.3816 2.87%
2025-10-17 0 4.530 4.520 4.530 4.500 4.610 1,506,000 6,854,580 4.5515 4.270 4.260 4.270 4.242 4.345 1,597,736 4.2902 -1.74%
2025-10-16 0 4.610 4.600 4.610 4.510 4.660 2,213,377 10,183,101 4.6007 4.345 4.336 4.345 4.251 4.392 2,348,202 4.3366 -0.22%
2025-10-15 0 4.620 4.610 4.620 4.530 4.650 7,485,377 34,477,817 4.6060 4.355 4.345 4.355 4.270 4.383 7,941,339 4.3416 1.54%
2025-10-14 0 4.550 4.540 4.550 4.540 4.750 4,922,000 22,688,012 4.6095 4.289 4.279 4.289 4.279 4.477 5,221,817 4.3448 -2.99%
2025-10-13 0 4.690 4.660 4.690 4.500 4.690 13,562,000 62,336,246 4.5964 4.421 4.392 4.421 4.242 4.421 14,388,112 4.3325 -0.64%
2025-10-10 0 4.720 4.710 4.720 4.720 4.800 2,168,000 10,310,160 4.7556 4.449 4.440 4.449 4.449 4.524 2,300,061 4.4826 -1.26%
2025-10-09 0 4.780 4.770 4.790 4.720 4.850 5,232,000 24,986,904 4.7758 4.506 4.496 4.515 4.449 4.572 5,550,701 4.5016 0.63%
2025-10-08 0 4.750 4.720 4.750 4.630 4.750 1,992,000 9,378,982 4.7083 4.477 4.449 4.477 4.364 4.477 2,113,340 4.4380 0.42%
2025-10-06 0 4.730 4.720 4.730 4.700 4.870 3,054,708 14,567,507 4.7689 4.458 4.449 4.458 4.430 4.590 3,240,782 4.4951 -2.47%
2025-10-03 0 4.850 4.820 4.850 4.800 4.900 2,180,000 10,549,432 4.8392 4.572 4.543 4.572 4.524 4.619 2,312,792 4.5613 -1.62%
2025-10-02 0 4.930 4.910 4.930 4.880 5.050 641,986 3,158,881 4.9205 4.647 4.628 4.647 4.600 4.760 681,092 4.6380 -1.60%
2025-09-30 0 5.010 4.990 5.010 4.900 5.020 5,064,275 25,249,999 4.9859 4.722 4.703 4.722 4.619 4.732 5,372,759 4.6996 2.24%
2025-09-29 0 4.900 4.850 4.900 4.860 4.990 4,402,000 21,624,464 4.9124 4.619 4.572 4.619 4.581 4.703 4,670,142 4.6304 0.41%
2025-09-26 0 4.880 4.860 4.880 4.700 4.910 6,650,000 32,142,320 4.8334 4.600 4.581 4.600 4.430 4.628 7,055,076 4.5559 1.88%
2025-09-25 0 4.790 4.780 4.790 4.770 4.950 6,342,000 30,552,242 4.8174 4.515 4.506 4.515 4.496 4.666 6,728,315 4.5408 -2.24%
2025-09-24 0 4.900 4.880 4.900 4.860 4.960 3,608,000 17,664,101 4.8958 4.619 4.600 4.619 4.581 4.675 3,827,777 4.6147 0.20%
2025-09-23 0 4.890 4.880 4.890 4.820 4.950 3,682,000 18,007,362 4.8906 4.609 4.600 4.609 4.543 4.666 3,906,284 4.6098 -1.01%
2025-09-22 0 4.940 4.920 4.940 4.870 4.970 5,632,000 27,712,600 4.9206 4.656 4.638 4.656 4.590 4.685 5,975,066 4.6380 -0.20%
2025-09-19 0 4.950 4.950 4.960 4.880 5.110 4,470,000 22,182,450 4.9625 4.666 4.666 4.675 4.600 4.817 4,742,284 4.6776 0.00%
2025-09-18 0 4.950 4.930 4.950 4.870 4.990 3,216,000 15,787,310 4.9090 4.666 4.647 4.666 4.590 4.703 3,411,898 4.6271 -0.20%
2025-09-17 0 4.960 4.940 4.960 4.850 4.970 6,056,590 29,695,133 4.9029 4.675 4.656 4.675 4.572 4.685 6,425,519 4.6214 0.61%
2025-09-16 0 4.930 4.890 4.930 4.880 4.980 3,248,000 16,009,690 4.9291 4.647 4.609 4.647 4.600 4.694 3,445,848 4.6461 -0.20%
2025-09-15 0 4.940 4.910 4.940 4.800 5.010 12,934,000 63,219,060 4.8878 4.656 4.628 4.656 4.524 4.722 13,721,858 4.6072 -1.40%
2025-09-12 0 5.010 5.000 5.010 4.890 5.110 7,085,880 35,726,254 5.0419 4.722 4.713 4.722 4.609 4.817 7,517,507 4.7524 2.45%
2025-09-11 0 4.890 4.880 4.890 4.760 4.930 7,042,000 34,299,790 4.8707 4.609 4.600 4.609 4.487 4.647 7,470,954 4.5911 1.03%
2025-09-10 0 4.840 4.800 4.840 4.730 4.840 6,084,000 29,157,850 4.7925 4.562 4.524 4.562 4.458 4.562 6,454,599 4.5174 -0.21%
2025-09-09 0 4.850 4.820 4.850 4.700 4.950 11,838,000 57,413,210 4.8499 4.572 4.543 4.572 4.430 4.666 12,559,096 4.5714 2.11%
2025-09-08 0 4.750 4.750 4.770 4.610 4.840 3,160,000 15,127,760 4.7873 4.477 4.477 4.496 4.345 4.562 3,352,487 4.5124 0.21%
2025-09-05 0 4.740 4.740 4.760 4.630 4.800 5,312,000 25,048,624 4.7155 4.468 4.468 4.487 4.364 4.524 5,635,574 4.4447 0.64%
2025-09-04 0 4.710 4.680 4.710 4.670 4.800 2,718,000 12,783,538 4.7033 4.440 4.411 4.440 4.402 4.524 2,883,563 4.4332 -1.46%
2025-09-03 0 4.780 4.780 4.800 4.720 4.840 4,161,371 19,838,475 4.7673 4.506 4.506 4.524 4.449 4.562 4,414,856 4.4936 -0.62%
2025-09-02 0 4.810 4.810 4.830 4.780 4.920 2,123,340 10,260,735 4.8324 4.534 4.534 4.553 4.506 4.638 2,252,681 4.5549 -1.84%
2025-09-01 0 4.900 4.900 4.910 4.860 5.020 1,979,100 9,766,661 4.9349 4.619 4.619 4.628 4.581 4.732 2,099,654 4.6516 -1.01%
2025-08-29 0 4.950 4.940 4.950 4.920 5.030 5,450,500 27,147,980 4.9808 4.666 4.656 4.666 4.638 4.741 5,782,510 4.6948 0.41%
2025-08-28 0 4.930 4.910 4.930 4.790 4.950 7,654,000 37,372,530 4.8827 4.647 4.628 4.647 4.515 4.666 8,120,234 4.6024 2.49%
2025-08-27 0 4.810 4.800 4.810 4.790 5.080 13,964,200 68,168,856 4.8817 4.534 4.524 4.534 4.515 4.788 14,814,811 4.6014 -4.75%
2025-08-26 0 5.050 5.050 5.070 5.040 5.230 4,742,685 24,265,929 5.1165 4.760 4.760 4.779 4.751 4.930 5,031,580 4.8227 -3.44%
2025-08-25 0 5.230 5.210 5.230 5.150 5.360 9,505,900 49,782,936 5.2371 4.930 4.911 4.930 4.854 5.052 10,084,940 4.9364 2.75%
2025-08-22 0 5.090 5.070 5.090 4.990 5.100 4,257,300 21,470,049 5.0431 4.798 4.779 4.798 4.703 4.807 4,516,628 4.7536 1.60%
2025-08-21 0 5.010 5.010 5.030 4.980 5.070 1,126,000 5,667,560 5.0334 4.722 4.722 4.741 4.694 4.779 1,194,589 4.7444 -0.60%
2025-08-20 0 5.040 5.020 5.040 4.890 5.040 8,351,325 41,513,235 4.9709 4.751 4.732 4.751 4.609 4.751 8,860,035 4.6854 -1.18%
2025-08-19 0 5.100 5.090 5.100 5.010 5.230 13,454,838 68,606,464 5.0990 4.807 4.798 4.807 4.722 4.930 14,274,422 4.8063 -0.97%
2025-08-18 0 5.150 5.140 5.150 5.070 5.250 5,830,930 30,168,612 5.1739 4.854 4.845 4.854 4.779 4.949 6,186,114 4.8768 0.98%
2025-08-15 0 5.100 5.100 5.110 5.100 5.200 3,741,500 19,263,925 5.1487 4.807 4.807 4.817 4.807 4.901 3,969,409 4.8531 -0.78%
2025-08-14 0 5.140 5.120 5.140 4.900 5.140 10,031,232 50,871,747 5.0713 4.845 4.826 4.845 4.619 4.845 10,642,272 4.7802 4.68%
2025-08-13 0 4.910 4.890 4.910 4.700 4.940 9,756,063 47,368,707 4.8553 4.628 4.609 4.628 4.430 4.656 10,350,341 4.5765 1.24%
2025-08-12 0 4.850 4.810 4.850 4.780 4.890 4,052,000 19,575,300 4.8310 4.572 4.534 4.572 4.506 4.609 4,298,822 4.5536 0.62%
2025-08-11 0 4.820 4.810 4.830 4.720 4.870 4,476,000 21,616,520 4.8294 4.543 4.534 4.553 4.449 4.590 4,748,650 4.5521 -0.21%
2025-08-08 0 4.830 4.800 4.830 4.780 4.930 2,369,600 11,428,520 4.8230 4.553 4.524 4.553 4.506 4.647 2,513,941 4.5461 -1.02%
2025-08-07 0 4.880 4.880 4.890 4.810 4.930 3,219,076 15,780,933 4.9023 4.600 4.600 4.609 4.534 4.647 3,415,162 4.6208 1.24%
2025-08-06 0 4.820 4.820 4.860 4.780 4.900 5,258,000 25,502,510 4.8502 4.543 4.543 4.581 4.506 4.619 5,578,284 4.5717 0.63%
2025-08-05 0 4.790 4.760 4.790 4.730 4.880 7,342,000 35,075,520 4.7774 4.515 4.487 4.515 4.458 4.600 7,789,228 4.5031 0.00%
2025-08-04 0 4.790 4.770 4.790 4.710 4.800 4,538,000 21,665,460 4.7742 4.515 4.496 4.515 4.440 4.524 4,814,426 4.5001 0.84%
2025-08-01 0 4.750 4.750 4.790 4.750 4.960 7,561,987 36,607,017 4.8409 4.477 4.477 4.515 4.477 4.675 8,022,616 4.5630 -0.84%
2025-07-31 0 4.790 4.790 4.800 4.740 4.940 10,124,005 48,666,378 4.8070 4.515 4.515 4.524 4.468 4.656 10,740,696 4.5310 -3.82%
2025-07-30 0 4.980 4.960 4.980 4.560 5.030 5,285,400 26,291,984 4.9745 4.694 4.675 4.694 4.298 4.741 5,607,353 4.6888 1.43%
2025-07-29 0 4.910 4.910 4.920 4.870 5.020 3,817,950 18,905,076 4.9516 4.628 4.628 4.638 4.590 4.732 4,050,515 4.6673 -1.21%
2025-07-28 0 4.970 4.960 4.970 4.800 4.980 7,199,000 35,503,170 4.9317 4.685 4.675 4.685 4.524 4.694 7,637,518 4.6485 2.26%
2025-07-25 0 4.860 4.860 4.870 4.800 5.010 4,492,560 21,976,034 4.8917 4.581 4.581 4.590 4.524 4.722 4,766,218 4.6108 -0.41%
2025-07-24 0 4.880 4.880 4.900 4.860 5.020 5,866,810 29,061,363 4.9535 4.600 4.600 4.619 4.581 4.732 6,224,179 4.6691 0.41%
2025-07-23 0 4.860 4.860 4.910 4.760 4.980 8,680,050 42,570,586 4.9044 4.581 4.581 4.628 4.487 4.694 9,208,784 4.6228 2.10%
2025-07-22 0 4.760 4.750 4.760 4.660 4.850 6,827,646 32,621,854 4.7779 4.487 4.477 4.487 4.392 4.572 7,243,543 4.5036 0.42%
2025-07-21 0 4.740 4.730 4.740 4.550 4.800 8,709,720 41,208,777 4.7314 4.468 4.458 4.468 4.289 4.524 9,240,261 4.4597 4.18%
2025-07-18 0 4.550 4.530 4.550 4.480 4.590 15,335,160 69,320,094 4.5203 4.289 4.270 4.289 4.223 4.326 16,269,281 4.2608 2.02%
2025-07-17 0 4.460 4.440 4.460 4.360 4.540 7,356,640 32,788,883 4.4570 4.204 4.185 4.204 4.110 4.279 7,804,760 4.2011 0.22%
2025-07-16 0 4.450 4.450 4.470 4.410 4.580 7,384,000 33,136,584 4.4876 4.194 4.194 4.213 4.157 4.317 7,833,787 4.2300 -0.89%
2025-07-15 0 4.490 4.460 4.490 4.420 4.570 5,677,268 25,480,280 4.4881 4.232 4.204 4.232 4.166 4.308 6,023,091 4.2304 -0.88%
2025-07-14 0 4.530 4.500 4.530 4.450 4.560 2,326,200 10,503,071 4.5151 4.270 4.242 4.270 4.194 4.298 2,467,897 4.2559 1.34%
2025-07-11 0 4.470 4.440 4.470 4.420 4.600 5,197,870 23,294,981 4.4816 4.213 4.185 4.213 4.166 4.336 5,514,492 4.2243 -1.76%
2025-07-10 0 4.550 4.540 4.550 4.280 4.590 10,691,800 47,909,357 4.4809 4.289 4.279 4.289 4.034 4.326 11,343,077 4.2237 6.31%
2025-07-09 0 4.280 4.280 4.290 4.230 4.310 2,042,000 8,715,318 4.2680 4.034 4.034 4.044 3.987 4.063 2,166,386 4.0230 -1.15%
2025-07-08 0 4.330 4.320 4.330 4.280 4.370 4,063,360 17,519,728 4.3116 4.081 4.072 4.081 4.034 4.119 4,310,874 4.0641 -0.23%
2025-07-07 0 4.340 4.320 4.340 4.270 4.390 3,446,620 14,953,446 4.3386 4.091 4.072 4.091 4.025 4.138 3,656,566 4.0895 0.46%
2025-07-04 0 4.320 4.320 4.330 4.200 4.360 2,320,900 9,969,686 4.2956 4.072 4.072 4.081 3.959 4.110 2,462,275 4.0490 0.47%
2025-07-03 0 4.300 4.300 4.310 4.280 4.440 2,739,950 11,890,806 4.3398 4.053 4.053 4.063 4.034 4.185 2,906,851 4.0906 -2.05%
2025-07-02 0 4.390 4.350 4.390 4.200 4.420 2,520,900 11,036,449 4.3780 4.138 4.100 4.138 3.959 4.166 2,674,457 4.1266 0.23%
2025-06-30 0 4.380 4.360 4.380 4.300 4.480 4,635,850 20,316,984 4.3826 4.129 4.110 4.129 4.053 4.223 4,918,237 4.1309 -2.23%
2025-06-27 0 4.480 4.440 4.480 4.360 4.500 5,683,030 25,230,519 4.4396 4.223 4.185 4.223 4.110 4.242 6,029,204 4.1847 1.59%
2025-06-26 0 4.410 4.390 4.410 4.310 4.500 7,007,280 30,643,093 4.3730 4.157 4.138 4.157 4.063 4.242 7,434,119 4.1220 -0.68%
2025-06-25 0 4.440 4.420 4.440 4.310 4.500 7,305,200 32,412,500 4.4369 4.185 4.166 4.185 4.063 4.242 7,750,187 4.1822 2.78%
2025-06-24 0 4.320 4.310 4.320 4.200 4.360 8,798,000 37,392,260 4.2501 4.072 4.063 4.072 3.959 4.110 9,333,919 4.0061 1.89%
2025-06-23 0 4.440 4.420 4.440 4.410 4.500 6,609,114 29,312,825 4.4352 3.997 3.979 3.997 3.970 4.051 7,342,440 3.9922 0.45%
2025-06-20 0 4.420 4.410 4.420 4.280 4.500 6,584,000 29,149,892 4.4274 3.979 3.970 3.979 3.853 4.051 7,314,540 3.9852 1.61%
2025-06-19 0 4.350 4.350 4.360 4.260 4.400 4,330,000 18,800,440 4.3419 3.916 3.916 3.925 3.835 3.961 4,810,443 3.9083 -1.14%
2025-06-18 0 4.400 4.370 4.400 4.350 4.500 3,488,000 15,384,730 4.4108 3.961 3.934 3.961 3.916 4.051 3,875,017 3.9702 0.23%
2025-06-17 0 4.390 4.390 4.400 4.330 4.500 7,942,000 35,122,174 4.4223 3.952 3.952 3.961 3.898 4.051 8,823,219 3.9807 0.23%
2025-06-16 0 4.380 4.370 4.380 4.320 4.490 2,536,000 11,195,900 4.4148 3.943 3.934 3.943 3.889 4.042 2,817,386 3.9739 0.92%
2025-06-13 0 4.340 4.300 4.340 4.230 4.400 2,168,000 9,346,140 4.3110 3.907 3.871 3.907 3.808 3.961 2,408,554 3.8804 0.00%
2025-06-12 0 4.340 4.330 4.340 4.290 4.370 1,462,000 6,342,080 4.3379 3.907 3.898 3.907 3.862 3.934 1,624,219 3.9047 0.23%
2025-06-11 0 4.330 4.320 4.350 4.260 4.350 826,000 3,570,353 4.3225 3.898 3.889 3.916 3.835 3.916 917,650 3.8908 0.46%
2025-06-10 0 4.310 4.300 4.310 4.220 4.370 3,684,000 15,911,326 4.3190 3.880 3.871 3.880 3.799 3.934 4,092,765 3.8877 2.86%
2025-06-09 0 4.190 4.190 4.220 4.150 4.240 2,080,702 8,730,523 4.1960 3.772 3.772 3.799 3.736 3.817 2,311,570 3.7769 0.72%
2025-06-06 0 4.160 4.120 4.160 4.070 4.160 2,544,000 10,475,156 4.1176 3.745 3.709 3.745 3.664 3.745 2,826,274 3.7063 1.22%
2025-06-05 0 4.110 4.100 4.110 4.080 4.200 2,240,000 9,232,810 4.1218 3.700 3.691 3.700 3.673 3.781 2,488,543 3.7101 -0.24%
2025-06-04 0 4.120 4.110 4.120 4.090 4.150 2,706,000 11,143,096 4.1179 3.709 3.700 3.709 3.682 3.736 3,006,249 3.7066 -1.20%
2025-06-03 0 4.170 4.140 4.170 4.100 4.200 2,294,000 9,517,700 4.1490 3.754 3.727 3.754 3.691 3.781 2,548,535 3.7346 3.22%
2025-06-02 0 4.040 4.040 4.060 3.970 4.150 1,008,000 4,050,760 4.0186 3.637 3.637 3.655 3.573 3.736 1,119,844 3.6173 -3.35%
2025-05-30 0 4.180 4.170 4.180 4.140 4.230 4,044,000 16,893,830 4.1775 3.763 3.754 3.763 3.727 3.808 4,492,709 3.7603 -0.24%
2025-05-29 0 4.190 4.160 4.190 4.070 4.190 7,592,192 31,369,135 4.1318 3.772 3.745 3.772 3.664 3.772 8,434,597 3.7191 0.72%
2025-05-28 0 4.160 4.120 4.160 4.120 4.230 3,044,000 12,699,480 4.1720 3.745 3.709 3.745 3.709 3.808 3,381,753 3.7553 0.97%
2025-05-27 0 4.120 4.090 4.120 4.090 4.230 3,666,000 15,172,368 4.1387 3.709 3.682 3.709 3.682 3.808 4,072,768 3.7253 -0.96%
2025-05-26 0 4.160 4.120 4.160 4.130 4.240 2,952,000 12,313,250 4.1712 3.745 3.709 3.745 3.718 3.817 3,279,544 3.7546 0.97%
2025-05-23 0 4.120 4.110 4.120 4.110 4.180 1,764,000 7,300,510 4.1386 3.709 3.700 3.709 3.700 3.763 1,959,728 3.7253 -0.48%
2025-05-22 0 4.140 4.140 4.160 4.100 4.310 5,560,000 22,983,417 4.1337 3.727 3.727 3.745 3.691 3.880 6,176,920 3.7209 -3.04%
2025-05-21 0 4.270 4.260 4.280 4.200 4.370 2,850,000 12,093,680 4.2434 3.844 3.835 3.853 3.781 3.934 3,166,227 3.8196 -2.29%
2025-05-20 0 4.370 4.370 4.380 4.280 4.420 4,323,523 18,799,679 4.3482 3.934 3.934 3.943 3.853 3.979 4,803,247 3.9140 1.86%
2025-05-19 0 4.290 4.270 4.300 4.230 4.330 2,530,000 10,874,600 4.2983 3.862 3.844 3.871 3.808 3.898 2,810,721 3.8690 0.47%
2025-05-16 0 4.270 4.260 4.270 4.210 4.290 3,218,000 13,703,130 4.2583 3.844 3.835 3.844 3.790 3.862 3,575,059 3.8330 0.00%
2025-05-15 0 4.270 4.250 4.280 4.240 4.340 2,446,000 10,448,790 4.2718 3.844 3.826 3.853 3.817 3.907 2,717,400 3.8451 -0.70%
2025-05-14 0 4.300 4.300 4.310 4.270 4.420 2,024,000 8,725,820 4.3112 3.871 3.871 3.880 3.844 3.979 2,248,577 3.8806 -1.83%
2025-05-13 0 4.380 4.370 4.380 4.330 4.430 2,857,660 12,524,722 4.3829 3.943 3.934 3.943 3.898 3.988 3,174,737 3.9451 -0.23%
2025-05-12 0 4.390 4.360 4.390 4.340 4.430 3,912,000 17,118,260 4.3758 3.952 3.925 3.952 3.907 3.988 4,346,063 3.9388 0.92%
2025-05-09 0 4.350 4.340 4.360 4.270 4.390 3,580,000 15,467,914 4.3206 3.916 3.907 3.925 3.844 3.952 3,977,225 3.8891 -0.46%
2025-05-08 0 4.370 4.350 4.370 4.340 4.470 2,022,000 8,857,574 4.3806 3.934 3.916 3.934 3.907 4.024 2,246,355 3.9431 -2.24%
2025-05-07 0 4.470 4.430 4.470 4.430 4.650 4,042,000 18,351,026 4.5401 4.024 3.988 4.024 3.988 4.186 4,490,487 4.0866 -0.67%
2025-05-06 0 4.500 4.480 4.500 4.450 4.550 4,634,000 20,937,670 4.5183 4.051 4.033 4.051 4.006 4.096 5,148,174 4.0670 1.12%
2025-05-02 0 4.450 4.450 4.460 4.410 4.470 1,104,022 4,910,717 4.4480 4.006 4.006 4.015 3.970 4.024 1,226,521 4.0038 0.23%
2025-04-30 0 4.440 4.420 4.440 4.390 4.470 2,658,000 11,780,250 4.4320 3.997 3.979 3.997 3.952 4.024 2,952,923 3.9894 1.14%
2025-04-29 0 4.390 4.370 4.390 4.350 4.460 1,294,000 5,705,757 4.4094 3.952 3.934 3.952 3.916 4.015 1,437,578 3.9690 0.00%
2025-04-28 0 4.390 4.370 4.390 4.360 4.470 1,642,000 7,218,120 4.3959 3.952 3.934 3.952 3.925 4.024 1,824,191 3.9569 -0.23%
2025-04-25 0 4.400 4.400 4.420 4.280 4.580 4,352,000 19,529,504 4.4875 3.961 3.961 3.979 3.853 4.123 4,834,884 4.0393 -2.22%
2025-04-24 0 4.500 4.490 4.500 4.410 4.550 2,874,000 12,897,160 4.4875 4.051 4.042 4.051 3.970 4.096 3,192,890 4.0393 1.58%
2025-04-23 0 4.430 4.400 4.440 4.400 4.500 4,108,000 18,216,520 4.4344 3.988 3.961 3.997 3.961 4.051 4,563,811 3.9915 1.61%
2025-04-22 0 4.360 4.360 4.380 4.290 4.440 8,282,000 36,155,880 4.3656 3.925 3.925 3.943 3.862 3.997 9,200,944 3.9296 -0.68%
2025-04-17 0 4.390 4.350 4.390 4.330 4.450 6,674,000 29,334,140 4.3953 3.952 3.916 3.952 3.898 4.006 7,414,526 3.9563 1.62%
2025-04-16 0 4.320 4.300 4.320 4.200 4.430 2,653,192 11,380,424 4.2893 3.889 3.871 3.889 3.781 3.988 2,947,582 3.8609 -0.23%
2025-04-15 0 4.330 4.310 4.330 4.230 4.360 3,730,000 15,995,180 4.2883 3.898 3.880 3.898 3.808 3.925 4,143,869 3.8600 -0.69%
2025-04-14 0 4.360 4.340 4.360 4.260 4.410 2,876,000 12,534,450 4.3583 3.925 3.907 3.925 3.835 3.970 3,195,112 3.9230 0.93%
2025-04-11 0 4.320 4.290 4.320 4.260 4.440 6,818,000 29,582,192 4.3388 3.889 3.862 3.889 3.835 3.997 7,574,503 3.9055 0.00%
2025-04-10 0 4.320 4.320 4.330 4.250 4.470 6,822,000 29,845,480 4.3749 3.889 3.889 3.898 3.826 4.024 7,578,947 3.9379 1.65%
2025-04-09 0 4.250 4.240 4.250 3.980 4.400 16,878,000 71,139,810 4.2149 3.826 3.817 3.826 3.582 3.961 18,750,729 3.7940 1.92%
2025-04-08 0 4.170 4.170 4.180 3.930 4.230 9,134,000 37,577,660 4.1140 3.754 3.754 3.763 3.537 3.808 10,147,479 3.7032 5.84%
2025-04-07 0 3.940 3.890 3.940 3.890 4.110 14,644,000 58,221,200 3.9758 3.546 3.501 3.546 3.501 3.700 16,268,851 3.5787 -8.37%
2025-04-03 0 4.300 4.300 4.310 4.180 4.340 3,208,000 13,702,979 4.2715 3.871 3.871 3.880 3.763 3.907 3,563,949 3.8449 2.14%
2025-04-02 0 4.210 4.210 4.240 4.140 4.280 1,672,000 7,032,860 4.2063 3.790 3.790 3.817 3.727 3.853 1,857,520 3.7862 -0.94%
2025-04-01 0 4.250 4.250 4.260 4.230 4.360 3,210,000 13,735,460 4.2790 3.826 3.826 3.835 3.808 3.925 3,566,171 3.8516 0.00%
2025-03-31 0 4.250 4.250 4.260 4.210 4.470 9,650,000 41,170,900 4.2664 3.826 3.826 3.835 3.790 4.024 10,720,733 3.8403 -2.75%
2025-03-28 0 4.370 4.340 4.370 4.310 4.450 3,452,000 15,095,840 4.3731 3.934 3.907 3.934 3.880 4.006 3,835,023 3.9363 -0.68%
2025-03-27 0 4.400 4.390 4.410 4.270 4.430 7,344,000 32,186,910 4.3827 3.961 3.952 3.970 3.844 3.988 8,158,867 3.9450 2.80%
2025-03-26 0 4.280 4.270 4.280 4.090 4.300 10,975,869 46,523,192 4.2387 3.853 3.844 3.853 3.682 3.871 12,193,716 3.8153 4.65%
2025-03-25 0 4.090 4.060 4.090 4.020 4.160 4,618,000 18,959,586 4.1056 3.682 3.655 3.682 3.619 3.745 5,130,399 3.6955 -0.24%
2025-03-24 0 4.100 4.100 4.110 3.890 4.210 12,918,724 52,687,031 4.0783 3.691 3.691 3.700 3.501 3.790 14,352,144 3.6710 -2.61%
2025-03-21 0 4.210 4.180 4.210 4.110 4.400 4,136,162 17,278,760 4.1775 3.790 3.763 3.790 3.700 3.961 4,595,097 3.7603 -2.09%
2025-03-20 0 4.300 4.280 4.310 4.250 4.520 6,509,441 28,114,005 4.3190 3.871 3.853 3.880 3.826 4.069 7,231,708 3.8876 -5.08%
2025-03-19 0 4.530 4.510 4.530 4.450 4.570 3,939,442 17,747,151 4.5050 4.078 4.060 4.078 4.006 4.114 4,376,550 4.0551 -1.09%
2025-03-18 0 4.580 4.560 4.580 4.510 4.750 5,903,000 26,968,807 4.5687 4.123 4.105 4.123 4.060 4.276 6,557,978 4.1124 0.88%
2025-03-17 0 4.540 4.520 4.540 4.310 4.590 22,782,000 102,342,720 4.4923 4.087 4.069 4.087 3.880 4.132 25,309,818 4.0436 5.83%
2025-03-14 0 4.290 4.290 4.300 4.010 4.340 5,984,324 25,361,917 4.2381 3.862 3.862 3.871 3.610 3.907 6,648,325 3.8148 8.33%
2025-03-13 0 3.960 3.960 3.990 3.890 4.130 3,049,000 12,129,510 3.9782 3.564 3.564 3.591 3.501 3.718 3,387,307 3.5809 -3.18%
2025-03-12 0 4.090 4.080 4.090 4.030 4.150 5,183,441 21,112,548 4.0731 3.682 3.673 3.682 3.628 3.736 5,758,579 3.6663 0.74%
2025-03-11 0 4.060 4.050 4.060 3.760 4.070 4,297,456 16,840,692 3.9188 3.655 3.646 3.655 3.384 3.664 4,774,288 3.5274 0.50%
2025-03-10 0 4.040 4.030 4.040 3.970 4.180 5,284,000 21,231,080 4.0180 3.637 3.628 3.637 3.573 3.763 5,870,296 3.6167 -2.42%
2025-03-07 0 4.140 4.140 4.150 4.060 4.190 7,508,361 30,953,332 4.1225 3.727 3.727 3.736 3.655 3.772 8,341,465 3.7108 -1.43%
2025-03-06 0 4.200 4.190 4.200 4.100 4.260 19,799,441 82,741,024 4.1790 3.781 3.772 3.781 3.691 3.835 21,996,324 3.7616 1.20%
2025-03-05 0 4.150 4.150 4.160 4.110 4.230 3,068,000 12,773,160 4.1634 3.736 3.736 3.745 3.700 3.808 3,408,415 3.7475 0.97%
2025-03-04 0 4.110 4.090 4.110 3.910 4.140 5,222,000 21,171,374 4.0543 3.700 3.682 3.700 3.519 3.727 5,801,416 3.6493 1.73%
2025-03-03 0 4.040 4.040 4.050 3.930 4.180 6,199,975 25,286,553 4.0785 3.637 3.637 3.646 3.537 3.763 6,887,904 3.6712 4.12%
2025-02-28 0 3.880 3.880 3.910 3.850 4.160 4,703,975 18,518,422 3.9368 3.492 3.492 3.519 3.465 3.745 5,225,913 3.5436 -6.28%
2025-02-27 0 4.140 4.120 4.140 3.880 4.190 12,450,000 50,144,944 4.0277 3.727 3.709 3.727 3.492 3.772 13,831,412 3.6254 5.08%
2025-02-26 0 3.940 3.930 3.940 3.840 4.020 7,358,606 28,928,783 3.9313 3.546 3.537 3.546 3.456 3.619 8,175,093 3.5386 1.03%
2025-02-25 0 3.900 3.880 3.900 3.850 3.970 3,050,000 11,938,220 3.9142 3.510 3.492 3.510 3.465 3.573 3,388,418 3.5232 -2.26%
2025-02-24 0 3.990 3.970 3.990 3.780 4.020 7,918,000 31,103,960 3.9283 3.591 3.573 3.591 3.402 3.619 8,796,556 3.5359 5.00%
2025-02-21 0 3.800 3.780 3.800 3.660 3.840 4,990,000 18,831,964 3.7739 3.420 3.402 3.420 3.294 3.456 5,543,674 3.3970 3.83%
2025-02-20 0 3.660 3.650 3.660 3.650 3.730 1,581,441 5,821,649 3.6812 3.294 3.285 3.294 3.285 3.357 1,756,913 3.3136 -1.61%
2025-02-19 0 3.720 3.690 3.720 3.650 3.770 1,229,442 4,568,146 3.7156 3.348 3.321 3.348 3.285 3.393 1,365,857 3.3445 0.81%
2025-02-18 0 3.690 3.690 3.700 3.680 3.760 1,480,975 5,500,038 3.7138 3.321 3.321 3.330 3.312 3.384 1,645,299 3.3429 -1.34%
2025-02-17 0 3.740 3.730 3.740 3.710 3.870 4,022,000 15,125,352 3.7607 3.366 3.357 3.366 3.339 3.483 4,468,268 3.3851 -0.53%
2025-02-14 0 3.760 3.760 3.770 3.680 3.790 2,735,441 10,225,451 3.7381 3.384 3.384 3.393 3.312 3.411 3,038,957 3.3648 1.08%
2025-02-13 0 3.720 3.710 3.720 3.620 3.810 3,351,441 12,584,008 3.7548 3.348 3.339 3.348 3.258 3.429 3,723,306 3.3798 -0.27%
2025-02-12 0 3.730 3.710 3.730 3.560 3.760 6,074,037 22,042,060 3.6289 3.357 3.339 3.357 3.204 3.384 6,747,993 3.2665 5.37%
2025-02-11 0 3.540 3.530 3.540 3.520 3.630 2,326,000 8,293,460 3.5655 3.186 3.177 3.186 3.168 3.267 2,584,086 3.2094 -2.48%
2025-02-10 0 3.630 3.620 3.630 3.540 3.640 2,409,927 8,678,407 3.6011 3.267 3.258 3.267 3.186 3.276 2,677,325 3.2414 1.40%
2025-02-07 0 3.580 3.570 3.580 3.530 3.610 1,522,162 5,447,493 3.5788 3.222 3.213 3.222 3.177 3.249 1,691,056 3.2214 1.70%
2025-02-06 0 3.520 3.520 3.550 3.480 3.590 3,045,455 10,737,123 3.5256 3.168 3.168 3.195 3.132 3.231 3,383,369 3.1735 0.00%
2025-02-05 0 3.520 3.500 3.520 3.480 3.600 4,531,505 15,892,142 3.5070 3.168 3.150 3.168 3.132 3.240 5,034,306 3.1568 0.00%
2025-02-04 0 3.520 3.520 3.540 3.490 3.590 582,000 2,053,580 3.5285 3.168 3.168 3.186 3.141 3.231 646,577 3.1761 -0.85%
2025-02-03 0 3.550 3.530 3.550 3.450 3.600 1,028,000 3,620,520 3.5219 3.195 3.177 3.195 3.105 3.240 1,142,064 3.1702 -1.66%
2025-01-28 0 3.610 3.610 3.660 3.610 3.700 190,000 690,900 3.6363 3.249 3.249 3.294 3.249 3.330 211,082 3.2731 -1.90%
2025-01-27 0 3.680 3.680 3.700 3.680 3.800 1,112,000 4,151,428 3.7333 3.312 3.312 3.330 3.312 3.420 1,235,384 3.3604 1.10%
2025-01-24 0 3.640 3.640 3.650 3.640 3.710 792,803 2,908,562 3.6687 3.276 3.276 3.285 3.276 3.339 880,770 3.3023 0.28%
2025-01-23 0 3.630 3.610 3.630 3.600 3.720 3,548,485 12,941,190 3.6470 3.267 3.249 3.267 3.240 3.348 3,942,214 3.2827 -0.82%
2025-01-22 0 3.660 3.650 3.660 3.580 3.790 5,361,682 19,578,452 3.6516 3.294 3.285 3.294 3.222 3.411 5,956,597 3.2869 -5.18%
2025-01-21 0 3.860 3.850 3.860 3.710 3.880 3,190,000 12,204,560 3.8259 3.474 3.465 3.474 3.339 3.492 3,543,952 3.4438 4.32%
2025-01-20 0 3.700 3.690 3.710 3.670 3.790 1,532,854 5,671,150 3.6997 3.330 3.321 3.339 3.303 3.411 1,702,935 3.3302 0.82%
2025-01-17 0 3.670 3.670 3.680 3.670 3.750 1,998,000 7,392,138 3.6998 3.303 3.303 3.312 3.303 3.375 2,219,692 3.3303 -1.61%
2025-01-16 0 3.730 3.730 3.760 3.730 3.850 2,415,368 9,129,636 3.7798 3.357 3.357 3.384 3.357 3.465 2,683,370 3.4023 -0.80%
2025-01-15 0 3.760 3.760 3.770 3.700 3.800 2,100,000 7,907,720 3.7656 3.384 3.384 3.393 3.330 3.420 2,333,009 3.3895 -1.05%
2025-01-14 0 3.800 3.800 3.820 3.740 3.850 2,304,000 8,747,130 3.7965 3.420 3.420 3.438 3.366 3.465 2,559,644 3.4173 2.15%
2025-01-13 0 3.720 3.710 3.720 3.670 3.790 2,915,278 10,877,963 3.7314 3.348 3.339 3.348 3.303 3.411 3,238,748 3.3587 -1.85%
2025-01-10 0 3.790 3.790 3.800 3.730 3.930 3,339,619 12,691,513 3.8003 3.411 3.411 3.420 3.357 3.537 3,710,172 3.4207 -1.81%
2025-01-09 0 3.860 3.860 3.880 3.740 3.890 3,252,000 12,467,140 3.8337 3.474 3.474 3.492 3.366 3.501 3,612,832 3.4508 3.21%
2025-01-08 0 3.740 3.730 3.740 3.650 3.800 3,678,000 13,675,190 3.7181 3.366 3.357 3.366 3.285 3.420 4,086,099 3.3468 0.54%
2025-01-07 0 3.720 3.710 3.720 3.630 3.760 2,951,000 10,934,940 3.7055 3.348 3.339 3.348 3.267 3.384 3,278,434 3.3354 0.54%
2025-01-06 0 3.700 3.700 3.710 3.640 3.900 3,462,000 12,959,120 3.7432 3.330 3.330 3.339 3.276 3.510 3,846,132 3.3694 -3.90%
2025-01-03 0 3.850 3.850 3.860 3.760 3.880 2,520,000 9,658,040 3.8326 3.465 3.465 3.474 3.384 3.492 2,799,611 3.4498 0.52%
2025-01-02 0 3.830 3.800 3.830 3.790 3.940 2,958,000 11,385,750 3.8491 3.447 3.420 3.447 3.411 3.546 3,286,210 3.4647 0.00%
2024-12-31 0 3.830 3.830 3.840 3.770 3.850 848,000 3,235,180 3.8151 3.447 3.447 3.456 3.393 3.465 942,091 3.4340 1.86%
2024-12-30 0 3.760 3.760 3.770 3.680 3.770 2,668,000 9,965,838 3.7353 3.384 3.384 3.393 3.312 3.393 2,964,033 3.3623 1.08%
2024-12-27 0 3.720 3.720 3.730 3.620 3.750 1,844,000 6,819,940 3.6984 3.348 3.348 3.357 3.258 3.375 2,048,604 3.3291 1.64%
2024-12-24 0 3.660 3.660 3.680 3.650 3.760 1,042,000 3,819,900 3.6659 3.294 3.294 3.312 3.285 3.384 1,157,617 3.2998 0.83%
2024-12-23 0 3.630 3.630 3.640 3.530 3.640 2,438,000 8,778,640 3.6008 3.267 3.267 3.276 3.177 3.276 2,708,513 3.2411 3.42%
2024-12-20 0 3.510 3.510 3.530 3.470 3.550 3,154,000 11,078,020 3.5124 3.159 3.159 3.177 3.123 3.195 3,503,958 3.1616 -0.28%
2024-12-19 0 3.520 3.520 3.530 3.450 3.530 3,216,000 11,237,950 3.4944 3.168 3.168 3.177 3.105 3.177 3,572,837 3.1454 0.28%
2024-12-18 0 3.510 3.510 3.520 3.480 3.610 3,416,971 12,063,279 3.5304 3.159 3.159 3.168 3.132 3.249 3,796,107 3.1778 -1.96%
2024-12-17 0 3.580 3.580 3.590 3.550 3.860 4,696,366 16,890,295 3.5965 3.222 3.222 3.231 3.195 3.474 5,217,460 3.2373 -2.72%
2024-12-16 0 3.680 3.680 3.710 3.660 3.900 1,802,852 6,702,536 3.7177 3.312 3.312 3.339 3.294 3.510 2,002,891 3.3464 -2.65%
2024-12-13 0 3.780 3.780 3.790 3.770 3.990 2,076,000 7,929,280 3.8195 3.402 3.402 3.411 3.393 3.591 2,306,346 3.4380 -4.79%
2024-12-12 0 3.970 3.970 4.010 3.950 4.080 3,597,017 14,487,537 4.0277 3.573 3.573 3.610 3.555 3.673 3,996,131 3.6254 -0.75%
2024-12-11 0 4.000 4.000 4.010 3.980 4.090 1,952,000 7,864,700 4.0290 3.601 3.601 3.610 3.582 3.682 2,168,588 3.6266 1.27%
2024-12-10 0 3.950 3.950 3.970 3.940 4.180 8,027,747 32,427,219 4.0394 3.555 3.555 3.573 3.546 3.763 8,918,480 3.6360 0.51%
2024-12-09 0 3.930 3.920 3.940 3.660 3.960 5,976,000 22,438,854 3.7548 3.537 3.528 3.546 3.294 3.564 6,639,078 3.3798 4.80%
2024-12-06 0 3.750 3.750 3.780 3.650 3.790 2,096,000 7,855,200 3.7477 3.375 3.375 3.402 3.285 3.411 2,328,565 3.3734 2.74%
2024-12-05 0 3.650 3.650 3.680 3.640 3.780 1,730,061 6,383,181 3.6896 3.285 3.285 3.312 3.276 3.402 1,922,023 3.3211 -3.69%
2024-12-04 0 3.790 3.790 3.800 3.790 3.860 782,000 2,984,940 3.8171 3.411 3.411 3.420 3.411 3.474 868,768 3.4358 -1.30%
2024-12-03 0 3.840 3.830 3.840 3.790 3.880 1,141,780 4,385,897 3.8413 3.456 3.447 3.456 3.411 3.492 1,268,468 3.4576 -0.52%
2024-12-02 0 3.860 3.860 3.880 3.820 3.940 778,000 3,013,760 3.8737 3.474 3.474 3.492 3.438 3.546 864,324 3.4868 -0.77%
2024-11-29 0 3.890 3.880 3.890 3.860 3.980 1,180,000 4,613,040 3.9094 3.501 3.492 3.501 3.474 3.582 1,310,929 3.5189 1.30%
2024-11-28 0 3.840 3.840 3.860 3.790 3.900 1,810,000 7,003,640 3.8694 3.456 3.456 3.474 3.411 3.510 2,010,832 3.4830 1.05%
2024-11-27 0 3.800 3.800 3.810 3.690 3.840 900,000 3,398,120 3.7757 3.420 3.420 3.429 3.321 3.456 999,861 3.3986 1.60%
2024-11-26 0 3.740 3.740 3.760 3.740 3.840 1,132,635 4,307,118 3.8027 3.366 3.366 3.384 3.366 3.456 1,258,309 3.4229 -1.06%
2024-11-25 0 3.780 3.780 3.790 3.700 3.860 1,167,000 4,428,182 3.7945 3.402 3.402 3.411 3.330 3.474 1,296,487 3.4155 1.89%
2024-11-22 0 3.710 3.710 3.750 3.680 3.810 2,468,000 9,169,664 3.7154 3.339 3.339 3.375 3.312 3.429 2,741,841 3.3443 -0.80%
2024-11-21 0 3.740 3.740 3.750 3.710 3.800 506,000 1,892,040 3.7392 3.366 3.366 3.375 3.339 3.420 562,144 3.3658 -1.58%
2024-11-20 0 3.800 3.780 3.800 3.760 3.840 694,000 2,632,842 3.7937 3.420 3.402 3.420 3.384 3.456 771,004 3.4148 0.00%
2024-11-19 0 3.800 3.800 3.850 3.760 3.950 1,203,468 4,578,218 3.8042 3.420 3.420 3.465 3.384 3.555 1,337,001 3.4242 -1.04%
2024-11-18 0 3.840 3.840 3.870 3.800 4.050 50,198,000 188,603,800 3.7572 3.456 3.456 3.483 3.420 3.646 55,767,810 3.3819 2.40%
2024-11-15 0 3.750 3.750 3.770 3.670 3.990 1,848,000 7,041,366 3.8103 3.375 3.375 3.393 3.303 3.591 2,053,048 3.4297 0.00%
2024-11-14 0 3.750 3.740 3.750 3.750 3.920 1,526,000 5,834,140 3.8232 3.375 3.366 3.375 3.375 3.528 1,695,320 3.4413 -2.85%
2024-11-13 0 3.860 3.850 3.880 3.810 3.900 744,000 2,865,120 3.8510 3.474 3.465 3.492 3.429 3.510 826,552 3.4664 -1.53%
2024-11-12 0 3.920 3.880 3.920 3.860 4.070 1,648,000 6,526,840 3.9605 3.528 3.492 3.528 3.474 3.664 1,830,857 3.5649 -2.73%
2024-11-11 0 4.030 4.000 4.030 3.960 4.120 1,630,000 6,552,368 4.0199 3.628 3.601 3.628 3.564 3.709 1,810,860 3.6184 -4.05%
2024-11-08 0 4.200 4.180 4.210 4.180 4.430 2,146,000 9,117,500 4.2486 3.781 3.763 3.790 3.763 3.988 2,384,113 3.8243 -1.18%
2024-11-07 0 4.250 4.250 4.260 4.060 4.290 2,984,000 12,606,670 4.2248 3.826 3.826 3.835 3.655 3.862 3,315,095 3.8028 2.66%
2024-11-06 0 4.140 4.110 4.140 4.060 4.200 2,186,000 9,027,370 4.1296 3.727 3.700 3.727 3.655 3.781 2,428,552 3.7172 0.00%
2024-11-05 0 4.140 4.140 4.150 4.010 4.160 1,780,557 7,320,828 4.1115 3.727 3.727 3.736 3.610 3.745 1,978,122 3.7009 1.72%
2024-11-04 0 4.070 4.070 4.080 4.030 4.110 746,000 3,037,720 4.0720 3.664 3.664 3.673 3.628 3.700 828,774 3.6653 -2.40%
2024-11-01 0 4.170 4.140 4.170 4.070 4.210 848,000 3,513,860 4.1437 3.754 3.727 3.754 3.664 3.790 942,091 3.7299 1.96%
2024-10-31 0 4.090 4.090 4.130 4.060 4.260 1,059,620 4,397,614 4.1502 3.682 3.682 3.718 3.655 3.835 1,177,192 3.7357 -0.73%
2024-10-30 0 4.120 4.120 4.150 4.100 4.300 997,124 4,180,774 4.1928 3.709 3.709 3.736 3.691 3.871 1,107,762 3.7741 -1.90%
2024-10-29 0 4.200 4.190 4.230 4.150 4.260 1,578,000 6,644,388 4.2106 3.781 3.772 3.808 3.736 3.835 1,753,090 3.7901 0.24%
2024-10-28 0 4.190 4.190 4.200 4.040 4.270 2,508,000 10,502,360 4.1875 3.772 3.772 3.781 3.637 3.844 2,786,280 3.7693 3.46%
2024-10-25 0 4.050 4.040 4.050 4.030 4.140 1,610,266 6,554,581 4.0705 3.646 3.637 3.646 3.628 3.727 1,788,936 3.6640 0.50%
2024-10-24 0 4.030 4.000 4.030 3.990 4.090 1,371,212 5,521,264 4.0266 3.628 3.601 3.628 3.591 3.682 1,523,357 3.6244 -3.36%
2024-10-23 0 4.170 4.170 4.180 4.100 4.290 1,447,000 6,027,318 4.1654 3.754 3.754 3.763 3.691 3.862 1,607,554 3.7494 -0.48%
2024-10-22 0 4.190 4.190 4.220 4.120 4.290 3,862,000 16,320,740 4.2260 3.772 3.772 3.799 3.709 3.862 4,290,515 3.8039 1.70%
2024-10-21 0 4.120 4.120 4.170 4.090 4.200 2,226,000 9,223,000 4.1433 3.709 3.709 3.754 3.682 3.781 2,472,990 3.7295 -1.90%
2024-10-18 0 4.200 4.150 4.200 4.130 4.300 7,528,000 31,455,920 4.1785 3.781 3.736 3.781 3.718 3.871 8,363,283 3.7612 0.48%
2024-10-17 0 4.180 4.170 4.180 4.150 4.430 2,492,000 10,649,300 4.2734 3.763 3.754 3.763 3.736 3.988 2,768,504 3.8466 -4.35%
2024-10-16 0 4.370 4.350 4.380 4.200 4.400 2,041,000 8,798,450 4.3109 3.934 3.916 3.943 3.781 3.961 2,267,463 3.8803 4.05%
2024-10-15 0 4.200 4.190 4.200 4.170 4.600 5,531,261 24,098,680 4.3568 3.781 3.772 3.781 3.754 4.141 6,144,992 3.9217 -7.49%
2024-10-14 0 4.540 4.500 4.540 4.320 4.690 3,108,000 14,063,120 4.5248 4.087 4.051 4.087 3.889 4.222 3,452,854 4.0729 2.25%
2024-10-10 0 4.440 4.430 4.440 4.310 4.600 4,010,489 17,957,182 4.4776 3.997 3.988 3.997 3.880 4.141 4,455,480 4.0304 3.74%
2024-10-09 0 4.280 4.280 4.300 4.120 4.540 9,896,000 42,645,760 4.3094 3.853 3.853 3.871 3.709 4.087 10,994,029 3.8790 -4.46%
2024-10-08 0 4.480 4.480 4.490 4.230 5.630 18,738,081 88,144,772 4.7040 4.033 4.033 4.042 3.808 5.068 20,817,199 4.2342 -18.84%
2024-10-07 0 5.520 5.500 5.520 5.160 5.520 6,753,704 36,318,320 5.3775 4.969 4.951 4.969 4.645 4.969 7,503,073 4.8405 6.98%
2024-10-04 0 5.160 5.110 5.160 4.840 5.350 4,600,000 23,927,584 5.2016 4.645 4.600 4.645 4.357 4.816 5,110,401 4.6821 -1.15%
2024-10-03 0 5.220 5.190 5.220 4.930 5.320 6,920,000 35,630,367 5.1489 4.699 4.672 4.699 4.438 4.789 7,687,821 4.6347 -1.14%
2024-10-02 0 5.280 5.270 5.280 4.640 5.370 9,559,996 49,539,577 5.1820 4.753 4.744 4.753 4.177 4.834 10,620,743 4.6644 13.06%
2024-09-30 0 4.670 4.610 4.670 4.560 4.890 24,992,705 118,311,817 4.7339 4.204 4.150 4.204 4.105 4.402 27,765,816 4.2611 4.94%
2024-09-27 0 4.450 4.440 4.450 4.290 4.450 15,002,000 65,380,299 4.3581 4.006 3.997 4.006 3.862 4.006 16,666,574 3.9228 6.46%
2024-09-26 0 4.180 4.180 4.200 3.760 4.200 8,814,000 35,468,220 4.0241 3.763 3.763 3.781 3.384 3.781 9,791,973 3.6222 11.17%
2024-09-25 0 3.760 3.710 3.760 3.710 3.900 2,682,000 10,199,380 3.8029 3.384 3.339 3.384 3.339 3.510 2,979,586 3.4231 0.80%
2024-09-24 0 3.730 3.730 3.740 3.640 3.870 3,907,108 14,600,200 3.7368 3.357 3.357 3.366 3.276 3.483 4,340,628 3.3636 1.63%
2024-09-23 0 3.670 3.670 3.680 3.640 3.780 812,502 3,011,432 3.7064 3.303 3.303 3.312 3.276 3.402 902,655 3.3362 -1.34%
2024-09-20 0 3.720 3.710 3.720 3.620 3.760 11,390,713 41,990,882 3.6864 3.348 3.339 3.348 3.258 3.384 12,654,590 3.3182 0.54%
2024-09-19 0 3.700 3.700 3.720 3.420 3.740 3,268,000 11,971,340 3.6632 3.330 3.330 3.348 3.078 3.366 3,630,607 3.2973 5.11%
2024-09-17 0 3.520 3.520 3.560 3.510 3.570 580,000 2,058,118 3.5485 3.168 3.168 3.204 3.159 3.213 644,355 3.1941 -0.28%
2024-09-16 0 3.530 3.510 3.540 3.420 3.550 1,868,000 6,518,350 3.4895 3.177 3.159 3.186 3.078 3.195 2,075,267 3.1410 1.44%
2024-09-13 0 3.480 3.450 3.480 3.430 3.630 2,638,000 9,225,580 3.4972 3.132 3.105 3.132 3.087 3.267 2,930,704 3.1479 -0.85%
2024-09-12 0 3.510 3.510 3.530 3.470 3.640 1,055,000 3,723,450 3.5293 3.159 3.159 3.177 3.123 3.276 1,172,059 3.1768 -0.57%
2024-09-11 0 3.530 3.520 3.530 3.410 3.550 2,227,353 7,781,733 3.4937 3.177 3.168 3.177 3.069 3.195 2,474,493 3.1448 2.32%
2024-09-10 0 3.450 3.440 3.460 3.430 3.550 2,022,792 7,037,441 3.4791 3.105 3.096 3.114 3.087 3.195 2,247,235 3.1316 -1.99%
2024-09-09 0 3.520 3.500 3.520 3.420 3.590 4,502,000 15,712,180 3.4900 3.168 3.150 3.168 3.078 3.231 5,001,528 3.1415 -4.35%
2024-09-05 0 3.680 3.670 3.680 3.590 3.710 2,184,000 8,001,640 3.6638 3.312 3.303 3.312 3.231 3.339 2,426,330 3.2978 3.95%
2024-09-04 0 3.540 3.500 3.540 3.460 3.540 5,224,000 18,298,026 3.5027 3.186 3.150 3.186 3.114 3.186 5,803,638 3.1529 -1.12%
2024-09-03 0 3.580 3.580 3.610 3.520 3.610 1,850,000 6,621,342 3.5791 3.222 3.222 3.249 3.168 3.249 2,055,270 3.2216 1.13%
2024-09-02 0 3.540 3.520 3.540 3.500 3.700 1,894,000 6,743,590 3.5605 3.186 3.168 3.186 3.150 3.330 2,104,152 3.2049 -2.48%
2024-08-30 0 3.630 3.630 3.640 3.530 3.760 2,216,000 8,118,972 3.6638 3.267 3.267 3.276 3.177 3.384 2,461,880 3.2979 3.13%
2024-08-29 0 3.520 3.520 3.530 3.460 3.560 1,438,000 5,061,200 3.5196 3.168 3.168 3.177 3.114 3.204 1,597,556 3.1681 -2.22%
2024-08-28 0 3.600 3.550 3.610 3.490 3.640 3,762,000 13,314,960 3.5393 3.240 3.195 3.249 3.141 3.276 4,179,420 3.1858 -0.55%
2024-08-27 0 3.620 3.610 3.620 3.280 3.640 4,764,000 16,545,240 3.4730 3.258 3.249 3.258 2.952 3.276 5,292,598 3.1261 10.37%
2024-08-26 0 3.280 3.280 3.290 3.110 3.510 7,876,000 26,077,372 3.3110 2.952 2.952 2.961 2.799 3.159 8,749,896 2.9803 5.81%
2024-08-23 0 3.100 3.090 3.130 3.050 3.160 676,000 2,086,198 3.0861 2.790 2.781 2.817 2.745 2.844 751,007 2.7779 -0.96%
2024-08-22 0 3.130 3.100 3.130 3.040 3.150 1,906,000 5,913,886 3.1028 2.817 2.790 2.817 2.736 2.835 2,117,484 2.7929 1.29%
2024-08-21 0 3.090 3.090 3.100 3.080 3.230 1,804,000 5,688,622 3.1533 2.781 2.781 2.790 2.772 2.907 2,004,166 2.8384 -3.13%
2024-08-20 0 3.190 3.170 3.230 3.190 3.340 1,242,000 4,016,380 3.2338 2.871 2.853 2.907 2.871 3.006 1,379,808 2.9108 -2.15%
2024-08-19 0 3.260 3.260 3.290 3.170 3.330 2,434,000 7,973,560 3.2759 2.934 2.934 2.961 2.853 2.997 2,704,069 2.9487 4.49%
2024-08-16 0 3.120 3.110 3.120 3.110 3.180 494,000 1,552,820 3.1434 2.808 2.799 2.808 2.799 2.862 548,813 2.8294 -0.95%
2024-08-15 0 3.150 3.140 3.170 3.100 3.220 640,000 2,022,900 3.1608 2.835 2.826 2.853 2.790 2.898 711,012 2.8451 -1.25%
2024-08-14 0 3.190 3.170 3.190 3.130 3.210 1,160,000 3,681,326 3.1736 2.871 2.853 2.871 2.817 2.889 1,288,710 2.8566 -0.31%
2024-08-13 0 3.200 3.170 3.200 3.150 3.200 656,000 2,087,072 3.1815 2.880 2.853 2.880 2.835 2.880 728,788 2.8638 -0.62%
2024-08-12 0 3.220 3.220 3.230 3.180 3.300 430,000 1,392,800 3.2391 2.898 2.898 2.907 2.862 2.970 477,711 2.9156 -3.01%
2024-08-09 0 3.320 3.310 3.320 3.160 3.400 3,755,647 12,460,882 3.3179 2.988 2.979 2.988 2.844 3.060 4,172,362 2.9865 6.07%
2024-08-08 0 3.130 3.120 3.140 3.100 3.260 2,141,048 6,775,667 3.1646 2.817 2.808 2.826 2.790 2.934 2,378,612 2.8486 -3.40%
2024-08-07 0 3.240 3.190 3.240 3.190 3.340 1,144,000 3,715,140 3.2475 2.916 2.871 2.916 2.871 3.006 1,270,935 2.9232 -2.70%
2024-08-06 0 3.330 3.310 3.330 3.260 3.450 726,000 2,399,844 3.3056 2.997 2.979 2.997 2.934 3.105 806,555 2.9754 -1.19%
2024-08-05 0 3.370 3.330 3.370 3.220 3.430 3,126,000 10,307,180 3.2972 3.033 2.997 3.033 2.898 3.087 3,472,851 2.9679 0.90%
2024-08-02 0 3.340 3.320 3.340 3.310 3.440 1,934,000 6,493,690 3.3576 3.006 2.988 3.006 2.979 3.096 2,148,590 3.0223 -1.47%
2024-08-01 0 3.390 3.380 3.390 3.330 3.450 2,454,000 8,315,596 3.3886 3.051 3.042 3.051 2.997 3.105 2,726,288 3.0502 -0.88%
2024-07-31 0 3.420 3.400 3.420 3.230 3.420 2,584,000 8,694,540 3.3648 3.078 3.060 3.078 2.907 3.078 2,870,712 3.0287 6.21%
2024-07-30 0 3.220 3.220 3.230 3.190 3.360 2,456,000 7,944,300 3.2346 2.898 2.898 2.907 2.871 3.024 2,728,510 2.9116 -3.30%
2024-07-29 0 3.330 3.320 3.330 3.230 3.400 1,922,000 6,433,360 3.3472 2.997 2.988 2.997 2.907 3.060 2,135,259 3.0129 -0.30%
2024-07-26 0 3.340 3.330 3.350 3.250 3.390 2,428,000 8,112,180 3.3411 3.006 2.997 3.015 2.925 3.051 2,697,403 3.0074 2.77%
2024-07-25 0 3.250 3.220 3.250 3.230 3.400 1,420,000 4,630,630 3.2610 2.925 2.898 2.925 2.907 3.060 1,577,559 2.9353 -2.40%
2024-07-24 0 3.330 3.300 3.330 3.280 3.490 2,302,000 7,672,100 3.3328 2.997 2.970 2.997 2.952 3.141 2,557,423 2.9999 -2.06%
2024-07-23 0 3.400 3.390 3.400 3.380 3.520 1,898,000 6,511,940 3.4309 3.060 3.051 3.060 3.042 3.168 2,108,596 3.0883 -2.30%
2024-07-22 0 3.480 3.440 3.470 3.380 3.510 1,498,000 5,166,838 3.4492 3.132 3.096 3.123 3.042 3.159 1,664,213 3.1047 0.29%
2024-07-19 0 3.470 3.460 3.470 3.460 3.570 1,184,000 4,127,940 3.4864 3.123 3.114 3.123 3.114 3.213 1,315,373 3.1382 -3.34%
2024-07-18 0 3.590 3.590 3.600 3.550 3.660 1,680,000 6,044,024 3.5976 3.231 3.231 3.240 3.195 3.294 1,866,407 3.2383 0.28%
2024-07-17 0 3.580 3.580 3.590 3.490 3.630 3,177,965 11,318,351 3.5615 3.222 3.222 3.231 3.141 3.267 3,530,582 3.2058 2.58%
2024-07-16 0 3.490 3.480 3.490 3.430 3.560 2,554,884 8,864,316 3.4696 3.141 3.132 3.141 3.087 3.204 2,838,366 3.1230 -0.85%
2024-07-15 0 3.520 3.520 3.530 3.500 3.630 1,450,000 5,109,400 3.5237 3.168 3.168 3.177 3.150 3.267 1,610,887 3.1718 -2.76%
2024-07-12 0 3.620 3.620 3.640 3.550 3.700 3,486,000 12,671,000 3.6348 3.258 3.258 3.276 3.195 3.330 3,872,795 3.2718 3.72%
2024-07-11 0 3.490 3.480 3.500 3.420 3.540 1,672,000 5,819,520 3.4806 3.141 3.132 3.150 3.078 3.186 1,857,520 3.1330 2.35%
2024-07-10 0 3.410 3.380 3.410 3.340 3.530 1,054,000 3,595,944 3.4117 3.069 3.042 3.069 3.006 3.177 1,170,948 3.0710 -2.01%
2024-07-09 0 3.480 3.480 3.500 3.440 3.600 2,319,229 8,110,826 3.4972 3.132 3.132 3.150 3.096 3.240 2,576,563 3.1479 -0.85%
2024-07-08 0 3.510 3.500 3.510 3.450 3.590 1,494,000 5,229,402 3.5003 3.159 3.150 3.159 3.105 3.231 1,659,769 3.1507 -0.57%
2024-07-05 0 3.530 3.530 3.540 3.500 3.600 1,164,000 4,127,484 3.5459 3.177 3.177 3.186 3.150 3.240 1,293,154 3.1918 -0.56%
2024-07-04 0 3.550 3.550 3.580 3.510 3.790 1,484,000 5,353,820 3.6077 3.195 3.195 3.222 3.159 3.411 1,648,660 3.2474 -1.66%
2024-07-03 0 3.610 3.610 3.620 3.440 3.670 2,554,000 9,180,860 3.5947 3.249 3.249 3.258 3.096 3.303 2,837,384 3.2357 5.87%
2024-07-02 0 3.410 3.410 3.420 3.390 3.650 3,043,014 10,744,520 3.5309 3.069 3.069 3.078 3.051 3.285 3,380,657 3.1782 1.19%
2024-06-28 0 3.370 3.370 3.400 3.360 3.540 2,687,215 9,234,657 3.4365 3.033 3.033 3.060 3.024 3.186 2,985,380 3.0933 -3.44%
2024-06-27 0 3.490 3.480 3.500 3.450 3.680 4,234,000 15,017,056 3.5468 3.141 3.132 3.150 3.105 3.312 4,703,791 3.1925 0.29%
2024-06-26 0 3.480 3.480 3.490 3.340 3.510 2,344,000 8,104,840 3.4577 3.132 3.132 3.141 3.006 3.159 2,604,083 3.1124 3.88%
2024-06-25 0 3.350 3.350 3.360 3.340 3.750 2,870,000 9,759,340 3.4005 3.015 3.015 3.024 3.006 3.375 3,188,446 3.0608 -0.59%
2024-06-24 0 3.520 3.480 3.520 3.370 3.530 5,222,000 18,057,650 3.4580 3.033 2.999 3.033 2.904 3.042 6,059,640 2.9800 0.00%
2024-06-21 0 3.520 3.500 3.520 3.430 3.520 3,064,000 10,674,050 3.4837 3.033 3.016 3.033 2.956 3.033 3,555,484 3.0021 0.57%
2024-06-20 0 3.500 3.480 3.500 3.480 3.680 3,160,000 11,148,580 3.5280 3.016 2.999 3.016 2.999 3.171 3,666,883 3.0403 -2.23%
2024-06-19 0 3.580 3.580 3.590 3.530 3.700 3,956,000 14,199,860 3.5894 3.085 3.085 3.094 3.042 3.189 4,590,566 3.0933 -0.56%
2024-06-18 0 3.600 3.600 3.630 3.570 3.810 1,552,000 5,616,120 3.6186 3.102 3.102 3.128 3.077 3.283 1,800,950 3.1184 -2.17%
2024-06-17 0 3.680 3.680 3.700 3.680 3.810 1,214,000 4,519,940 3.7232 3.171 3.171 3.189 3.171 3.283 1,408,733 3.2085 -2.90%
2024-06-14 0 3.790 3.780 3.800 3.710 3.860 2,206,000 8,380,800 3.7991 3.266 3.257 3.275 3.197 3.326 2,559,855 3.2739 0.00%
2024-06-13 0 3.790 3.780 3.790 3.740 3.900 1,456,000 5,517,420 3.7894 3.266 3.257 3.266 3.223 3.361 1,689,551 3.2656 0.53%
2024-06-12 0 3.770 3.760 3.780 3.690 3.870 6,382,000 24,044,900 3.7676 3.249 3.240 3.257 3.180 3.335 7,405,711 3.2468 -0.79%
2024-06-11 0 3.800 3.800 3.810 3.710 3.850 1,938,000 7,334,590 3.7846 3.275 3.275 3.283 3.197 3.318 2,248,867 3.2615 -2.06%
2024-06-07 0 3.880 3.830 3.890 3.830 4.010 3,266,000 12,821,360 3.9257 3.344 3.301 3.352 3.301 3.456 3,789,886 3.3830 -1.02%
2024-06-06 0 3.920 3.920 3.940 3.900 4.110 4,498,000 17,822,054 3.9622 3.378 3.378 3.395 3.361 3.542 5,219,506 3.4145 -2.97%
2024-06-05 0 4.040 4.040 4.050 3.980 4.110 2,248,000 9,079,072 4.0387 3.482 3.482 3.490 3.430 3.542 2,608,593 3.4804 -0.25%
2024-06-04 0 4.050 4.020 4.050 3.870 4.120 3,118,000 12,599,232 4.0408 3.490 3.464 3.490 3.335 3.550 3,618,146 3.4822 4.38%
2024-06-03 0 3.880 3.880 3.900 3.840 3.950 4,314,000 16,823,792 3.8998 3.344 3.344 3.361 3.309 3.404 5,005,991 3.3607 2.11%
2024-05-31 0 3.800 3.800 3.810 3.780 3.920 3,572,000 13,729,892 3.8438 3.275 3.275 3.283 3.257 3.378 4,144,970 3.3124 -1.30%
2024-05-30 0 3.850 3.840 3.850 3.760 3.900 3,708,000 14,119,180 3.8078 3.318 3.309 3.318 3.240 3.361 4,302,785 3.2814 -0.26%
2024-05-29 0 3.860 3.820 3.870 3.800 3.930 2,266,442 8,759,119 3.8647 3.326 3.292 3.335 3.275 3.387 2,629,993 3.3305 0.26%
2024-05-28 0 3.850 3.840 3.850 3.830 4.050 5,244,000 20,501,290 3.9095 3.318 3.309 3.318 3.301 3.490 6,085,169 3.3691 -3.51%
2024-05-27 0 3.990 3.960 3.990 3.860 4.060 2,948,000 11,661,840 3.9558 3.438 3.413 3.438 3.326 3.499 3,420,877 3.4090 0.00%
2024-05-24 0 3.990 3.960 3.990 3.930 4.190 10,621,408 42,430,255 3.9948 3.438 3.413 3.438 3.387 3.611 12,325,145 3.4426 -5.67%
2024-05-23 0 4.230 4.200 4.230 4.170 4.480 6,940,000 29,506,056 4.2516 3.645 3.619 3.645 3.594 3.861 8,053,217 3.6639 -4.73%
2024-05-22 0 4.440 4.420 4.450 4.320 4.560 12,674,000 56,622,218 4.4676 3.826 3.809 3.835 3.723 3.930 14,706,985 3.8500 -0.22%
2024-05-21 0 4.450 4.450 4.460 4.380 4.710 10,021,505 45,206,787 4.5110 3.835 3.835 3.843 3.775 4.059 11,629,014 3.8874 -5.32%
2024-05-20 0 4.700 4.680 4.700 4.640 4.900 9,306,000 43,893,461 4.7167 4.050 4.033 4.050 3.999 4.223 10,798,737 4.0647 -2.08%
2024-05-17 0 4.800 4.800 4.820 4.660 4.980 23,365,567 112,086,943 4.7971 4.136 4.136 4.154 4.016 4.292 27,113,542 4.1340 2.35%
2024-05-16 0 4.690 4.680 4.690 4.160 4.980 45,114,000 212,750,880 4.7159 4.042 4.033 4.042 3.585 4.292 52,350,553 4.0640 13.56%
2024-05-14 0 4.130 4.080 4.130 4.050 4.250 7,748,475 31,938,800 4.1219 3.559 3.516 3.559 3.490 3.663 8,991,376 3.5522 -0.48%
2024-05-13 0 4.150 4.140 4.150 4.000 4.240 6,706,000 27,866,640 4.1555 3.576 3.568 3.576 3.447 3.654 7,781,682 3.5811 1.47%
2024-05-10 0 4.090 4.070 4.090 3.950 4.190 14,670,000 59,813,840 4.0773 3.525 3.507 3.525 3.404 3.611 17,023,155 3.5137 0.49%
2024-05-09 0 4.070 4.060 4.080 3.900 4.100 5,452,000 22,119,660 4.0572 3.507 3.499 3.516 3.361 3.533 6,326,533 3.4963 4.90%
2024-05-08 0 3.880 3.880 3.900 3.860 4.050 7,146,000 28,135,720 3.9373 3.344 3.344 3.361 3.326 3.490 8,292,261 3.3930 -3.96%
2024-05-07 0 4.040 4.030 4.040 3.860 4.180 8,500,000 34,552,600 4.0650 3.482 3.473 3.482 3.326 3.602 9,863,450 3.5031 4.39%
2024-05-06 0 3.870 3.870 3.910 3.820 3.980 5,718,000 22,288,600 3.8980 3.335 3.335 3.370 3.292 3.430 6,635,201 3.3591 -2.76%
2024-05-03 0 3.980 3.980 4.010 3.660 4.050 5,078,000 19,777,533 3.8947 3.430 3.430 3.456 3.154 3.490 5,892,541 3.3564 8.15%
2024-05-02 0 3.680 3.670 3.680 3.540 3.770 8,452,000 31,101,278 3.6798 3.171 3.163 3.171 3.051 3.249 9,807,751 3.1711 2.51%
2024-04-30 0 3.590 3.580 3.590 3.390 3.620 7,111,214 24,883,430 3.4992 3.094 3.085 3.094 2.921 3.120 8,251,895 3.0155 3.76%
2024-04-29 0 3.460 3.450 3.460 3.300 3.510 7,499,200 25,933,925 3.4582 2.982 2.973 2.982 2.844 3.025 8,702,116 2.9802 3.90%
2024-04-26 0 3.330 3.320 3.330 3.170 3.350 3,137,200 10,342,620 3.2968 2.870 2.861 2.870 2.732 2.887 3,640,425 2.8410 4.39%
2024-04-25 0 3.190 3.190 3.220 3.160 3.300 2,770,000 8,933,896 3.2252 2.749 2.749 2.775 2.723 2.844 3,214,324 2.7794 0.63%
2024-04-24 0 3.170 3.170 3.190 3.110 3.190 3,208,000 10,091,200 3.1456 2.732 2.732 2.749 2.680 2.749 3,722,582 2.7108 1.60%
2024-04-23 0 3.120 3.120 3.130 3.090 3.160 1,940,000 6,061,380 3.1244 2.689 2.689 2.697 2.663 2.723 2,251,187 2.6925 -0.95%
2024-04-22 0 3.150 3.150 3.180 3.100 3.210 3,230,000 10,217,290 3.1632 2.715 2.715 2.740 2.671 2.766 3,748,111 2.7260 2.27%
2024-04-19 0 3.080 3.080 3.090 3.060 3.150 2,588,000 8,016,824 3.0977 2.654 2.654 2.663 2.637 2.715 3,003,131 2.6695 -3.45%
2024-04-18 0 3.190 3.180 3.190 3.110 3.210 2,806,000 8,882,112 3.1654 2.749 2.740 2.749 2.680 2.766 3,256,099 2.7278 0.63%
2024-04-17 0 3.170 3.170 3.190 3.130 3.200 2,248,000 7,112,760 3.1640 2.732 2.732 2.749 2.697 2.758 2,608,593 2.7267 0.00%
2024-04-16 0 3.170 3.170 3.190 3.100 3.220 4,194,500 13,273,980 3.1646 2.732 2.732 2.749 2.671 2.775 4,867,323 2.7272 0.96%
2024-04-15 0 3.140 3.140 3.170 3.100 3.200 2,607,524 8,239,479 3.1599 2.706 2.706 2.732 2.671 2.758 3,025,786 2.7231 0.64%
2024-04-12 0 3.120 3.110 3.120 3.120 3.210 3,596,000 11,314,364 3.1464 2.689 2.680 2.689 2.689 2.766 4,172,820 2.7114 -2.50%
2024-04-11 0 3.200 3.180 3.200 3.050 3.220 4,042,000 12,822,464 3.1723 2.758 2.740 2.758 2.628 2.775 4,690,361 2.7338 2.89%
2024-04-10 0 3.110 3.110 3.120 2.950 3.180 5,160,000 16,100,720 3.1203 2.680 2.680 2.689 2.542 2.740 5,987,695 2.6890 0.97%
2024-04-09 0 3.080 3.040 3.090 2.730 3.100 3,090,000 9,361,148 3.0295 2.654 2.620 2.663 2.353 2.671 3,585,654 2.6107 3.36%
2024-04-08 0 2.980 2.980 2.990 2.870 3.030 2,568,000 7,631,440 2.9717 2.568 2.568 2.577 2.473 2.611 2,979,922 2.5610 3.11%
2024-04-05 0 2.890 2.890 2.900 2.860 3.150 1,394,000 4,068,028 2.9182 2.491 2.491 2.499 2.465 2.715 1,617,606 2.5148 -5.25%
2024-04-03 0 3.050 3.040 3.050 3.050 3.180 4,868,000 15,045,194 3.0906 2.628 2.620 2.628 2.628 2.740 5,648,856 2.6634 -1.93%
2024-04-02 0 3.110 3.090 3.110 2.930 3.140 6,728,000 20,654,974 3.0700 2.680 2.663 2.680 2.525 2.706 7,807,211 2.6456 4.01%
2024-03-28 0 2.990 2.970 2.990 2.740 3.000 10,828,000 31,236,492 2.8848 2.577 2.559 2.577 2.361 2.585 12,564,875 2.4860 1.70%
2024-03-27 0 2.940 2.900 2.940 2.630 3.000 15,503,253 44,590,574 2.8762 2.534 2.499 2.534 2.266 2.585 17,990,067 2.4786 11.79%
2024-03-26 0 2.630 2.610 2.630 2.580 2.690 3,388,000 8,921,940 2.6334 2.266 2.249 2.266 2.223 2.318 3,931,455 2.2694 -1.13%
2024-03-25 0 2.660 2.650 2.660 2.560 2.670 3,824,300 10,006,534 2.6166 2.292 2.284 2.292 2.206 2.301 4,437,740 2.2549 1.53%
2024-03-22 0 2.620 2.600 2.620 2.580 2.740 5,064,000 13,325,774 2.6315 2.258 2.241 2.258 2.223 2.361 5,876,296 2.2677 -4.38%
2024-03-21 0 2.740 2.740 2.750 2.700 2.780 2,766,170 7,584,629 2.7419 2.361 2.361 2.370 2.327 2.396 3,209,880 2.3629 1.48%
2024-03-20 0 2.700 2.680 2.700 2.630 2.710 1,441,176 3,861,904 2.6797 2.327 2.310 2.327 2.266 2.335 1,672,349 2.3093 2.66%
2024-03-19 0 2.630 2.620 2.630 2.630 2.720 2,598,919 6,969,266 2.6816 2.266 2.258 2.266 2.266 2.344 3,015,801 2.3109 -4.71%
2024-03-18 0 2.760 2.750 2.760 2.730 2.780 1,236,000 3,408,418 2.7576 2.378 2.370 2.378 2.353 2.396 1,434,262 2.3764 -1.08%
2024-03-15 0 2.790 2.790 2.800 2.740 2.870 19,350,000 53,980,110 2.7897 2.404 2.404 2.413 2.361 2.473 22,453,855 2.4040 0.36%
2024-03-14 0 2.780 2.780 2.800 2.760 2.910 3,078,000 8,649,378 2.8101 2.396 2.396 2.413 2.378 2.508 3,571,729 2.4216 -1.42%
2024-03-13 0 2.820 2.800 2.820 2.800 2.920 2,220,000 6,307,110 2.8410 2.430 2.413 2.430 2.413 2.516 2,576,101 2.4483 -1.74%
2024-03-12 0 2.870 2.850 2.870 2.700 2.910 14,904,000 41,387,390 2.7769 2.473 2.456 2.473 2.327 2.508 17,294,690 2.3931 5.90%
2024-03-11 0 2.710 2.710 2.720 2.660 2.740 3,646,000 9,834,210 2.6973 2.335 2.335 2.344 2.292 2.361 4,230,840 2.3244 1.12%
2024-03-08 0 2.680 2.680 2.700 2.680 2.780 3,242,739 8,811,587 2.7173 2.310 2.310 2.327 2.310 2.396 3,762,894 2.3417 0.00%
2024-03-07 0 2.680 2.670 2.680 2.640 2.720 2,700,000 7,239,800 2.6814 2.310 2.301 2.310 2.275 2.344 3,133,096 2.3107 0.00%
2024-03-06 0 2.680 2.680 2.700 2.610 2.740 3,368,000 8,986,760 2.6683 2.310 2.310 2.327 2.249 2.361 3,908,247 2.2994 0.37%
2024-03-05 0 2.670 2.670 2.700 2.630 2.700 3,320,000 8,869,180 2.6714 2.301 2.301 2.327 2.266 2.327 3,852,548 2.3022 -1.11%
2024-03-04 0 2.700 2.700 2.710 2.650 2.810 3,712,000 10,013,914 2.6977 2.327 2.327 2.335 2.284 2.422 4,307,427 2.3248 -3.57%
2024-03-01 0 2.800 2.780 2.810 2.770 2.890 1,509,493 4,267,017 2.8268 2.413 2.396 2.422 2.387 2.491 1,751,625 2.4360 -0.71%
2024-02-29 0 2.820 2.820 2.850 2.800 2.930 4,024,978 11,455,597 2.8461 2.430 2.430 2.456 2.413 2.525 4,670,608 2.4527 -1.40%
2024-02-28 0 2.860 2.830 2.860 2.830 2.990 2,551,345 7,388,683 2.8960 2.465 2.439 2.465 2.439 2.577 2,960,596 2.4957 -2.72%
2024-02-27 0 2.940 2.930 2.940 2.880 2.970 2,130,000 6,204,540 2.9129 2.534 2.525 2.534 2.482 2.559 2,471,665 2.5103 -1.34%
2024-02-26 0 2.980 2.950 2.980 2.910 3.040 3,280,000 9,745,346 2.9711 2.568 2.542 2.568 2.508 2.620 3,806,131 2.5604 0.34%
2024-02-23 0 2.970 2.970 2.980 2.900 3.010 2,860,000 8,469,590 2.9614 2.559 2.559 2.568 2.499 2.594 3,318,761 2.5520 2.06%
2024-02-22 0 2.910 2.900 2.910 2.860 2.920 1,074,000 3,101,320 2.8876 2.508 2.499 2.508 2.465 2.516 1,246,276 2.4885 0.34%
2024-02-21 0 2.900 2.880 2.900 2.750 2.930 3,904,000 11,238,887 2.8788 2.499 2.482 2.499 2.370 2.525 4,530,225 2.4809 4.69%
2024-02-20 0 2.770 2.740 2.770 2.720 2.780 3,344,000 9,185,220 2.7468 2.387 2.361 2.387 2.344 2.396 3,880,397 2.3671 1.84%
2024-02-19 0 2.720 2.690 2.720 2.640 2.750 3,410,000 9,201,357 2.6983 2.344 2.318 2.344 2.275 2.370 3,956,984 2.3253 -1.45%
2024-02-16 0 2.760 2.730 2.760 2.510 2.790 1,140,000 3,087,914 2.7087 2.378 2.353 2.378 2.163 2.404 1,322,863 2.3343 6.98%
2024-02-15 0 2.580 2.580 2.590 2.500 2.600 768,000 1,967,276 2.5616 2.223 2.223 2.232 2.154 2.241 891,192 2.2075 1.98%
2024-02-14 0 2.530 2.520 2.530 2.450 2.600 812,000 2,031,811 2.5022 2.180 2.172 2.180 2.111 2.241 942,250 2.1563 1.20%
2024-02-09 0 2.500 2.470 2.500 2.500 2.590 260,000 653,360 2.5129 2.154 2.129 2.154 2.154 2.232 301,706 2.1656 -2.72%
2024-02-08 0 2.570 2.570 2.590 2.500 2.590 972,000 2,486,400 2.5580 2.215 2.215 2.232 2.154 2.232 1,127,915 2.2044 2.39%
2024-02-07 0 2.510 2.500 2.510 2.500 2.650 2,392,014 6,061,526 2.5341 2.163 2.154 2.163 2.154 2.284 2,775,707 2.1838 -3.83%
2024-02-06 0 2.610 2.590 2.610 2.490 2.620 5,684,000 14,542,586 2.5585 2.249 2.232 2.249 2.146 2.258 6,595,747 2.2048 6.53%
2024-02-05 0 2.450 2.450 2.460 2.340 2.470 3,934,000 9,484,956 2.4110 2.111 2.111 2.120 2.017 2.129 4,565,037 2.0777 1.24%
2024-02-02 0 2.420 2.400 2.420 2.400 2.510 1,884,000 4,627,900 2.4564 2.085 2.068 2.085 2.068 2.163 2,186,205 2.1169 0.83%
2024-02-01 0 2.400 2.400 2.410 2.380 2.480 2,742,666 6,670,025 2.4319 2.068 2.068 2.077 2.051 2.137 3,182,606 2.0958 -0.41%
2024-01-31 0 2.410 2.400 2.410 2.380 2.520 2,188,000 5,274,140 2.4105 2.077 2.068 2.077 2.051 2.172 2,538,968 2.0773 -2.03%
2024-01-30 0 2.460 2.430 2.460 2.430 2.510 1,370,000 3,372,740 2.4619 2.120 2.094 2.120 2.094 2.163 1,589,756 2.1215 -3.91%
2024-01-29 0 2.560 2.530 2.560 2.440 2.620 3,084,000 7,940,860 2.5749 2.206 2.180 2.206 2.103 2.258 3,578,692 2.2189 0.79%
2024-01-26 0 2.540 2.530 2.560 2.540 2.630 2,968,000 7,656,300 2.5796 2.189 2.180 2.206 2.189 2.266 3,444,085 2.2230 -2.31%
2024-01-25 0 2.600 2.580 2.600 2.410 2.600 5,681,269 14,314,250 2.5196 2.241 2.223 2.241 2.077 2.241 6,592,578 2.1713 4.84%
2024-01-24 0 2.480 2.480 2.500 2.400 2.540 4,544,000 11,124,854 2.4483 2.137 2.137 2.154 2.068 2.189 5,272,885 2.1098 0.81%
2024-01-23 0 2.460 2.450 2.460 2.410 2.540 2,496,000 6,191,568 2.4806 2.120 2.111 2.120 2.077 2.189 2,896,373 2.1377 1.23%
2024-01-22 0 2.430 2.420 2.430 2.390 2.610 5,181,394 12,711,621 2.4533 2.094 2.085 2.094 2.060 2.249 6,012,520 2.1142 -3.95%
2024-01-19 0 2.530 2.520 2.530 2.510 2.680 7,698,000 19,821,628 2.5749 2.180 2.172 2.180 2.163 2.310 8,932,805 2.2190 -6.99%
2024-01-18 0 2.720 2.690 2.720 2.620 2.730 4,392,000 11,813,525 2.6898 2.344 2.318 2.344 2.258 2.353 5,096,503 2.3180 2.64%
2024-01-17 0 2.650 2.640 2.650 2.610 2.730 6,816,000 18,145,108 2.6621 2.284 2.275 2.284 2.249 2.353 7,909,327 2.2941 -3.64%
2024-01-16 0 2.750 2.730 2.750 2.720 2.830 4,302,099 11,870,272 2.7592 2.370 2.353 2.370 2.344 2.439 4,992,181 2.3778 -2.14%
2024-01-15 0 2.810 2.780 2.810 2.770 2.860 3,710,000 10,396,253 2.8022 2.422 2.396 2.422 2.387 2.465 4,305,106 2.4149 -1.06%
2024-01-12 0 2.840 2.810 2.840 2.790 2.910 3,726,000 10,642,402 2.8563 2.447 2.422 2.447 2.404 2.508 4,323,672 2.4614 -0.35%
2024-01-11 0 2.850 2.840 2.860 2.750 2.870 3,840,000 10,898,230 2.8381 2.456 2.447 2.465 2.370 2.473 4,455,959 2.4458 2.15%
2024-01-10 0 2.790 2.760 2.800 2.750 2.820 1,694,000 4,716,580 2.7843 2.404 2.378 2.413 2.370 2.430 1,965,728 2.3994 -0.36%
2024-01-09 0 2.800 2.800 2.820 2.750 2.830 3,020,000 8,417,520 2.7873 2.413 2.413 2.430 2.370 2.439 3,504,426 2.4020 0.72%
2024-01-08 0 2.780 2.780 2.790 2.760 2.940 4,010,000 11,270,150 2.8105 2.396 2.396 2.404 2.378 2.534 4,653,228 2.4220 -4.47%
2024-01-05 0 2.910 2.890 2.910 2.780 2.910 2,999,600 8,664,478 2.8885 2.508 2.491 2.508 2.396 2.508 3,480,754 2.4893 2.46%
2024-01-04 0 2.840 2.840 2.860 2.810 2.880 3,404,000 9,680,042 2.8437 2.447 2.447 2.465 2.422 2.482 3,950,022 2.4506 -1.73%
2024-01-03 0 2.890 2.870 2.890 2.820 2.910 3,796,000 10,908,640 2.8737 2.491 2.473 2.491 2.430 2.508 4,404,901 2.4765 1.05%
2024-01-02 0 2.860 2.840 2.860 2.820 2.920 4,466,000 12,804,392 2.8671 2.465 2.447 2.465 2.430 2.516 5,182,373 2.4708 -1.72%
2023-12-29 0 2.910 2.900 2.910 2.840 2.950 5,458,000 15,678,240 2.8725 2.508 2.499 2.508 2.447 2.542 6,333,496 2.4754 1.39%
2023-12-28 0 2.870 2.870 2.880 2.770 2.920 8,564,000 24,542,390 2.8658 2.473 2.473 2.482 2.387 2.516 9,937,716 2.4696 3.24%
2023-12-27 0 2.780 2.770 2.780 2.700 2.800 4,601,012 12,720,492 2.7647 2.396 2.387 2.396 2.327 2.413 5,339,042 2.3825 0.72%
2023-12-22 0 2.760 2.730 2.760 2.690 2.800 4,578,000 12,595,240 2.7513 2.378 2.353 2.378 2.318 2.413 5,312,338 2.3709 2.60%
2023-12-21 0 2.690 2.690 2.700 2.680 2.770 3,638,000 9,885,254 2.7172 2.318 2.318 2.327 2.310 2.387 4,221,557 2.3416 -1.47%
2023-12-20 0 2.730 2.720 2.730 2.690 2.770 4,147,432 11,343,694 2.7351 2.353 2.344 2.353 2.318 2.387 4,812,705 2.3570 1.49%
2023-12-19 0 2.690 2.690 2.700 2.660 2.760 3,798,000 10,230,820 2.6937 2.318 2.318 2.327 2.292 2.378 4,407,222 2.3214 -1.47%
2023-12-18 0 2.730 2.730 2.760 2.730 2.870 5,676,000 15,911,050 2.8032 2.353 2.353 2.378 2.353 2.473 6,586,464 2.4157 -1.80%
2023-12-15 0 2.780 2.770 2.780 2.700 2.820 8,196,098 22,732,670 2.7736 2.396 2.387 2.396 2.327 2.430 9,510,801 2.3902 5.30%
2023-12-14 0 2.640 2.640 2.650 2.610 2.700 4,888,000 12,957,806 2.6509 2.275 2.275 2.284 2.249 2.327 5,672,064 2.2845 0.76%
2023-12-13 0 2.620 2.610 2.620 2.600 2.730 6,590,000 17,319,055 2.6281 2.258 2.249 2.258 2.241 2.353 7,647,075 2.2648 -4.03%
2023-12-12 0 2.730 2.730 2.750 2.680 2.790 6,459,705 17,666,945 2.7349 2.353 2.353 2.370 2.310 2.404 7,495,880 2.3569 -0.36%
2023-12-11 0 2.740 2.740 2.750 2.560 2.760 13,276,179 35,877,154 2.7024 2.361 2.361 2.370 2.206 2.378 15,405,757 2.3288 0.74%
2023-12-08 0 2.720 2.710 2.720 2.700 2.830 4,602,000 12,607,420 2.7396 2.344 2.335 2.344 2.327 2.439 5,340,188 2.3609 -2.51%
2023-12-07 0 2.790 2.780 2.790 2.700 2.810 8,140,000 22,504,460 2.7647 2.404 2.396 2.404 2.327 2.422 9,445,704 2.3825 0.00%
2023-12-06 0 2.790 2.770 2.790 2.770 2.840 4,544,000 12,733,120 2.8022 2.404 2.387 2.404 2.387 2.447 5,272,885 2.4148 -1.76%
2023-12-05 0 2.840 2.830 2.840 2.770 2.930 7,980,000 22,590,080 2.8308 2.447 2.439 2.447 2.387 2.525 9,260,039 2.4395 -2.07%
2023-12-04 0 2.900 2.890 2.900 2.890 3.030 6,374,000 18,695,344 2.9331 2.499 2.491 2.499 2.491 2.611 7,396,427 2.5276 -3.33%
2023-12-01 0 3.000 3.000 3.010 3.000 3.200 10,204,000 31,243,420 3.0619 2.585 2.585 2.594 2.585 2.758 11,840,782 2.6386 -7.41%
2023-11-30 0 3.240 3.230 3.250 3.180 3.330 14,803,970 48,317,650 3.2638 2.792 2.784 2.801 2.740 2.870 17,178,614 2.8127 2.21%
2023-11-29 0 3.170 3.140 3.170 3.060 3.240 30,592,000 96,227,728 3.1455 2.732 2.706 2.732 2.637 2.792 35,499,138 2.7107 0.63%
2023-11-28 0 3.150 3.140 3.150 3.140 3.290 3,224,000 10,268,106 3.1849 2.715 2.706 2.715 2.706 2.835 3,741,149 2.7446 -2.78%
2023-11-27 0 3.240 3.240 3.270 3.200 3.320 1,834,000 5,923,254 3.2297 2.792 2.792 2.818 2.758 2.861 2,128,184 2.7832 -0.92%
2023-11-24 0 3.270 3.260 3.280 3.240 3.380 1,770,000 5,803,399 3.2788 2.818 2.809 2.827 2.792 2.913 2,053,918 2.8255 -2.39%
2023-11-23 0 3.350 3.330 3.350 3.150 3.350 4,036,000 13,275,320 3.2892 2.887 2.870 2.887 2.715 2.887 4,683,398 2.8345 5.35%
2023-11-22 0 3.180 3.160 3.180 3.130 3.230 1,056,000 3,367,480 3.1889 2.740 2.723 2.740 2.697 2.784 1,225,389 2.7481 -0.62%
2023-11-21 0 3.200 3.200 3.210 3.200 3.330 2,956,000 9,651,100 3.2649 2.758 2.758 2.766 2.758 2.870 3,430,160 2.8136 1.27%
2023-11-20 0 3.160 3.120 3.160 3.110 3.220 1,394,000 4,394,720 3.1526 2.723 2.689 2.723 2.680 2.775 1,617,606 2.7168 1.61%
2023-11-17 0 3.110 3.110 3.120 3.090 3.150 2,144,000 6,679,780 3.1156 2.680 2.680 2.689 2.663 2.715 2,487,910 2.6849 -1.27%
2023-11-16 0 3.150 3.120 3.150 3.100 3.250 2,694,410 8,483,183 3.1484 2.715 2.689 2.715 2.671 2.801 3,126,609 2.7132 -3.08%
2023-11-15 0 3.250 3.230 3.250 3.180 3.260 1,268,000 4,102,560 3.2355 2.801 2.784 2.801 2.740 2.809 1,471,395 2.7882 0.93%
2023-11-14 0 3.220 3.210 3.220 3.130 3.250 2,852,000 9,070,240 3.1803 2.775 2.766 2.775 2.697 2.801 3,309,478 2.7407 3.21%
2023-11-13 0 3.120 3.110 3.120 3.040 3.150 3,980,000 12,212,260 3.0684 2.689 2.680 2.689 2.620 2.715 4,618,416 2.6443 0.65%
2023-11-10 0 3.100 3.090 3.100 3.030 3.160 3,870,000 11,946,148 3.0869 2.671 2.663 2.671 2.611 2.723 4,490,771 2.6602 -1.59%
2023-11-09 0 3.150 3.150 3.180 3.150 3.260 3,230,000 10,335,298 3.1998 2.715 2.715 2.740 2.715 2.809 3,748,111 2.7575 -4.83%
2023-11-08 0 3.310 3.310 3.320 3.230 3.350 3,188,000 10,505,420 3.2953 2.852 2.852 2.861 2.784 2.887 3,699,374 2.8398 2.48%
2023-11-07 0 3.230 3.220 3.230 3.220 3.300 2,920,000 9,478,578 3.2461 2.784 2.775 2.784 2.775 2.844 3,388,385 2.7974 -3.29%
2023-11-06 0 3.340 3.330 3.340 3.260 3.350 2,518,000 8,360,200 3.3202 2.878 2.870 2.878 2.809 2.887 2,921,902 2.8612 4.05%
2023-11-03 0 3.210 3.200 3.210 3.140 3.240 3,526,000 11,233,820 3.1860 2.766 2.758 2.766 2.706 2.792 4,091,591 2.7456 1.58%
2023-11-02 0 3.160 3.160 3.170 3.160 3.220 3,520,100 11,229,277 3.1900 2.723 2.723 2.732 2.723 2.775 4,084,745 2.7491 0.32%
2023-11-01 0 3.150 3.140 3.150 3.050 3.180 4,152,000 13,004,839 3.1322 2.715 2.706 2.715 2.628 2.740 4,818,005 2.6992 3.28%
2023-10-31 0 3.050 3.050 3.060 3.000 3.160 12,642,000 38,569,112 3.0509 2.628 2.628 2.637 2.585 2.723 14,669,852 2.6291 -4.09%
2023-10-30 0 3.180 3.180 3.190 3.120 3.260 4,303,432 13,595,360 3.1592 2.740 2.740 2.749 2.689 2.809 4,993,728 2.7225 -2.45%
2023-10-27 0 3.260 3.260 3.270 3.060 3.280 4,782,000 15,439,478 3.2287 2.809 2.809 2.818 2.637 2.827 5,549,061 2.7824 5.84%
2023-10-26 0 3.080 3.080 3.090 3.030 3.170 4,544,000 14,071,440 3.0967 2.654 2.654 2.663 2.611 2.732 5,272,885 2.6686 -0.96%
2023-10-25 0 3.110 3.110 3.120 3.050 3.340 10,917,234 34,778,945 3.1857 2.680 2.680 2.689 2.628 2.878 12,668,423 2.7453 -3.12%
2023-10-24 0 3.210 3.210 3.220 2.990 3.240 8,631,933 27,227,294 3.1543 2.766 2.766 2.775 2.577 2.792 10,016,546 2.7182 5.25%
2023-10-20 0 3.050 3.050 3.070 3.000 3.120 6,716,000 20,548,140 3.0596 2.628 2.628 2.646 2.585 2.689 7,793,286 2.6366 -1.61%
2023-10-19 0 3.100 3.100 3.120 3.070 3.200 5,142,000 16,020,980 3.1157 2.671 2.671 2.689 2.646 2.758 5,966,807 2.6850 -1.90%
2023-10-18 0 3.160 3.150 3.160 3.160 3.270 5,384,000 17,193,647 3.1935 2.723 2.715 2.723 2.723 2.818 6,247,625 2.7520 -3.66%
2023-10-17 0 3.280 3.270 3.280 3.260 3.390 4,564,000 15,094,410 3.3073 2.827 2.818 2.827 2.809 2.921 5,296,093 2.8501 -2.09%
2023-10-16 0 3.350 3.350 3.360 3.320 3.460 6,320,000 21,314,280 3.3725 2.887 2.887 2.896 2.861 2.982 7,333,765 2.9063 -0.89%
2023-10-13 0 3.380 3.380 3.400 3.370 3.460 2,934,000 10,027,420 3.4177 2.913 2.913 2.930 2.904 2.982 3,404,631 2.9452 -3.15%
2023-10-12 0 3.490 3.480 3.500 3.480 3.570 2,040,000 7,160,166 3.5099 3.008 2.999 3.016 2.999 3.077 2,367,228 3.0247 0.58%
2023-10-11 0 3.470 3.470 3.490 3.410 3.510 3,200,000 11,074,817 3.4609 2.990 2.990 3.008 2.939 3.025 3,713,299 2.9825 2.06%
2023-10-10 0 3.400 3.400 3.430 3.400 3.600 4,187,998 14,489,226 3.4597 2.930 2.930 2.956 2.930 3.102 4,859,778 2.9815 -2.86%
2023-10-09 0 3.500 3.500 3.510 3.460 3.540 1,850,053 6,472,647 3.4986 3.016 3.016 3.025 2.982 3.051 2,146,812 3.0150 -1.13%
2023-10-06 0 3.540 3.530 3.540 3.510 3.590 2,033,181 7,223,873 3.5530 3.051 3.042 3.051 3.025 3.094 2,359,315 3.0619 0.57%
2023-10-05 0 3.520 3.500 3.520 3.430 3.540 1,628,000 5,703,100 3.5031 3.033 3.016 3.033 2.956 3.051 1,889,141 3.0189 3.53%
2023-10-04 0 3.400 3.400 3.420 3.320 3.440 2,876,000 9,787,390 3.4031 2.930 2.930 2.947 2.861 2.964 3,337,327 2.9327 -1.45%
2023-10-03 0 3.450 3.440 3.460 3.370 3.480 2,304,000 7,876,060 3.4184 2.973 2.964 2.982 2.904 2.999 2,673,575 2.9459 -1.99%
2023-09-29 0 3.520 3.520 3.540 3.410 3.560 3,024,000 10,591,380 3.5024 3.033 3.033 3.051 2.939 3.068 3,509,068 3.0183 3.83%
2023-09-28 0 3.390 3.390 3.410 3.390 3.480 7,266,000 24,968,218 3.4363 2.921 2.921 2.939 2.921 2.999 8,431,509 2.9613 -0.88%
2023-09-27 0 3.420 3.410 3.420 3.400 3.480 4,572,000 15,718,680 3.4380 2.947 2.939 2.947 2.930 2.999 5,305,376 2.9628 -0.29%
2023-09-26 0 3.430 3.430 3.440 3.390 3.550 4,072,000 13,989,597 3.4356 2.956 2.956 2.964 2.921 3.059 4,725,173 2.9607 -0.29%
2023-09-25 0 3.440 3.440 3.460 3.410 3.500 4,812,388 16,639,316 3.4576 2.964 2.964 2.982 2.939 3.016 5,584,324 2.9796 -1.43%
2023-09-22 0 3.490 3.490 3.500 3.370 3.520 7,778,000 26,823,132 3.4486 3.008 3.008 3.016 2.904 3.033 9,025,637 2.9719 1.75%
2023-09-21 0 3.430 3.420 3.430 3.420 3.500 5,938,000 20,517,400 3.4553 2.956 2.947 2.956 2.947 3.016 6,890,490 2.9776 -1.15%
2023-09-20 0 3.470 3.460 3.470 3.440 3.580 6,994,000 24,382,466 3.4862 2.990 2.982 2.990 2.964 3.085 8,115,879 3.0043 -2.53%
2023-09-19 0 3.560 3.560 3.570 3.550 3.690 5,976,000 21,484,960 3.5952 3.068 3.068 3.077 3.059 3.180 6,934,586 3.0982 -1.66%
2023-09-18 0 3.620 3.620 3.630 3.610 3.740 3,604,000 13,249,560 3.6763 3.120 3.120 3.128 3.111 3.223 4,182,103 3.1682 -2.43%
2023-09-15 0 3.710 3.710 3.720 3.600 3.750 6,157,151 22,883,072 3.7165 3.197 3.197 3.206 3.102 3.232 7,144,794 3.2028 1.92%
2023-09-14 0 3.640 3.640 3.660 3.580 3.680 5,264,000 19,114,340 3.6311 3.137 3.137 3.154 3.085 3.171 6,108,377 3.1292 0.55%
2023-09-13 0 3.620 3.610 3.620 3.590 3.730 5,908,000 21,443,882 3.6296 3.120 3.111 3.120 3.094 3.214 6,855,678 3.1279 -0.28%
2023-09-12 0 3.630 3.620 3.630 3.580 3.760 4,666,400 17,088,036 3.6619 3.128 3.120 3.128 3.085 3.240 5,414,918 3.1557 -1.09%
2023-09-11 0 3.670 3.660 3.670 3.570 3.730 10,144,000 36,886,948 3.6363 3.163 3.154 3.163 3.077 3.214 11,771,158 3.1337 -3.42%
2023-09-07 0 3.800 3.790 3.800 3.800 4.080 6,286,000 24,769,138 3.9404 3.275 3.266 3.275 3.275 3.516 7,294,312 3.3957 -4.28%
2023-09-06 0 3.970 3.960 3.970 3.670 4.030 8,978,000 34,753,392 3.8710 3.421 3.413 3.421 3.163 3.473 10,418,124 3.3359 6.15%
2023-09-05 0 3.740 3.730 3.740 3.730 3.930 8,188,380 31,173,677 3.8071 3.223 3.214 3.223 3.214 3.387 9,501,845 3.2808 -3.11%
2023-09-04 0 3.860 3.860 3.870 3.690 3.930 61,542,012 229,339,807 3.7266 3.326 3.326 3.335 3.180 3.387 71,413,715 3.2114 5.46%
2023-08-31 0 3.660 3.660 3.690 3.480 3.750 115,019,121 418,888,771 3.6419 3.154 3.154 3.180 2.999 3.232 133,468,869 3.1385 4.27%
2023-08-30 0 3.510 3.510 3.530 3.490 3.950 20,848,400 75,730,545 3.6324 3.025 3.025 3.042 3.008 3.404 24,192,607 3.1303 -7.87%
2023-08-29 0 3.810 3.810 3.830 3.600 3.930 22,350,000 83,712,528 3.7455 3.283 3.283 3.301 3.102 3.387 25,935,072 3.2278 0.00%
2023-08-28 0 3.810 3.810 3.820 3.750 4.110 15,922,000 61,023,690 3.8327 3.283 3.283 3.292 3.232 3.542 18,475,983 3.3029 -2.31%
2023-08-25 0 3.900 3.900 3.920 3.830 3.990 11,458,000 44,553,704 3.8884 3.361 3.361 3.378 3.301 3.438 13,295,931 3.3509 0.26%
2023-08-24 0 3.890 3.880 3.890 3.690 3.930 12,674,286 48,699,970 3.8424 3.352 3.344 3.352 3.180 3.387 14,707,317 3.3113 2.37%
2023-08-23 0 3.800 3.800 3.830 3.640 3.840 6,874,000 25,823,524 3.7567 3.275 3.275 3.301 3.137 3.309 7,976,630 3.2374 0.53%
2023-08-22 0 3.780 3.780 3.820 3.720 3.840 7,810,000 29,345,840 3.7575 3.257 3.257 3.292 3.206 3.309 9,062,770 3.2381 3.00%
2023-08-21 0 3.670 3.670 3.680 3.630 3.720 4,462,400 16,396,612 3.6744 3.163 3.163 3.171 3.128 3.206 5,178,195 3.1665 -1.08%
2023-08-18 0 3.710 3.710 3.730 3.700 3.800 3,838,000 14,375,940 3.7457 3.197 3.197 3.214 3.189 3.275 4,453,638 3.2279 0.27%
2023-08-17 0 3.700 3.700 3.760 3.620 3.760 7,712,000 28,592,170 3.7075 3.189 3.189 3.240 3.120 3.240 8,949,050 3.1950 -0.80%
2023-08-16 0 3.730 3.720 3.730 3.630 3.770 8,568,548 31,733,646 3.7035 3.214 3.206 3.214 3.128 3.249 9,942,994 3.1916 -1.58%
2023-08-15 0 3.790 3.770 3.790 3.750 3.900 4,886,000 18,547,270 3.7960 3.266 3.249 3.266 3.232 3.361 5,669,743 3.2713 -1.04%
2023-08-14 0 3.830 3.820 3.830 3.720 3.860 3,930,000 14,940,100 3.8016 3.301 3.292 3.301 3.206 3.326 4,560,395 3.2761 -1.03%
2023-08-11 0 3.870 3.870 3.880 3.720 3.900 5,934,000 22,699,650 3.8254 3.335 3.335 3.344 3.206 3.361 6,885,849 3.2966 2.11%
2023-08-10 0 3.790 3.790 3.800 3.690 3.820 4,984,000 18,723,440 3.7567 3.266 3.266 3.275 3.180 3.292 5,783,463 3.2374 -0.26%
2023-08-09 0 3.800 3.790 3.800 3.730 3.840 4,708,536 17,834,222 3.7876 3.275 3.266 3.275 3.214 3.309 5,463,813 3.2641 0.80%
2023-08-08 0 3.770 3.760 3.770 3.730 3.870 5,132,592 19,417,175 3.7831 3.249 3.240 3.249 3.214 3.335 5,955,890 3.2602 -2.33%
2023-08-07 0 3.860 3.840 3.860 3.820 3.980 3,952,293 15,297,360 3.8705 3.326 3.309 3.326 3.292 3.430 4,586,264 3.3355 -2.77%
2023-08-04 0 3.970 3.970 3.980 3.960 4.170 6,105,782 24,594,264 4.0280 3.421 3.421 3.430 3.413 3.594 7,085,186 3.4712 0.00%
2023-08-03 0 3.970 3.960 3.970 3.800 3.980 9,110,001 35,391,403 3.8849 3.421 3.413 3.421 3.275 3.430 10,571,299 3.3479 2.32%
2023-08-02 0 3.880 3.870 3.880 3.830 4.160 6,560,000 25,808,320 3.9342 3.344 3.335 3.344 3.301 3.585 7,612,263 3.3904 -3.48%
2023-08-01 0 4.020 4.000 4.020 3.910 4.160 7,242,000 29,008,280 4.0056 3.464 3.447 3.464 3.370 3.585 8,403,660 3.4519 -1.47%
2023-07-31 0 4.080 4.070 4.080 4.040 4.250 8,070,000 33,492,920 4.1503 3.516 3.507 3.516 3.482 3.663 9,364,476 3.5766 0.25%
2023-07-28 0 4.070 4.060 4.070 3.950 4.120 4,254,408 17,235,813 4.0513 3.507 3.499 3.507 3.404 3.550 4,936,840 3.4913 1.50%
2023-07-27 0 4.010 4.010 4.020 3.960 4.120 6,920,303 27,865,445 4.0266 3.456 3.456 3.464 3.413 3.550 8,030,361 3.4700 0.00%
2023-07-26 0 4.010 4.010 4.020 4.000 4.170 3,231,133 13,072,665 4.0458 3.456 3.456 3.464 3.447 3.594 3,749,426 3.4866 -2.67%
2023-07-25 0 4.120 4.110 4.120 3.840 4.190 9,006,432 36,881,119 4.0950 3.550 3.542 3.550 3.309 3.611 10,451,117 3.5289 8.42%
2023-07-24 0 3.800 3.770 3.800 3.700 3.930 4,376,000 16,636,500 3.8018 3.275 3.249 3.275 3.189 3.387 5,077,936 3.2762 -1.55%
2023-07-21 0 3.860 3.850 3.870 3.820 3.970 3,662,000 14,199,900 3.8776 3.326 3.318 3.335 3.292 3.421 4,249,406 3.3416 0.52%
2023-07-20 0 3.840 3.830 3.840 3.810 3.960 2,638,400 10,242,500 3.8821 3.309 3.301 3.309 3.283 3.413 3,061,615 3.3455 1.86%
2023-07-19 0 3.770 3.760 3.770 3.680 3.880 4,566,710 17,005,464 3.7238 3.249 3.240 3.249 3.171 3.344 5,299,237 3.2090 0.53%
2023-07-18 0 3.750 3.730 3.750 3.610 3.900 9,370,000 35,035,220 3.7391 3.232 3.214 3.232 3.111 3.361 10,873,003 3.2222 -2.09%
2023-07-14 0 3.830 3.810 3.830 3.750 3.900 2,998,000 11,432,320 3.8133 3.301 3.283 3.301 3.232 3.361 3,478,897 3.2862 -0.78%
2023-07-13 0 3.860 3.860 3.870 3.780 3.880 3,168,286 11,986,345 3.7832 3.326 3.326 3.335 3.257 3.344 3,676,498 3.2603 4.04%
2023-07-12 0 3.710 3.710 3.720 3.690 3.900 2,119,200 7,913,562 3.7342 3.197 3.197 3.206 3.180 3.361 2,459,132 3.2180 -1.59%
2023-07-11 0 3.770 3.770 3.780 3.720 3.830 1,866,000 7,044,460 3.7752 3.249 3.249 3.257 3.206 3.301 2,165,317 3.2533 1.34%
2023-07-10 0 3.720 3.710 3.720 3.610 3.750 2,448,012 9,046,923 3.6956 3.206 3.197 3.206 3.111 3.232 2,840,688 3.1848 3.05%
2023-07-07 0 3.610 3.600 3.610 3.610 3.780 3,314,000 12,310,220 3.7146 3.111 3.102 3.111 3.111 3.257 3,845,585 3.2011 -2.70%
2023-07-06 0 3.710 3.700 3.710 3.650 3.810 4,240,696 15,667,900 3.6947 3.197 3.189 3.197 3.145 3.283 4,920,929 3.1839 -0.80%
2023-07-05 0 3.740 3.730 3.740 3.660 3.850 2,414,000 9,009,520 3.7322 3.223 3.214 3.223 3.154 3.318 2,801,220 3.2163 -1.32%
2023-07-04 0 3.790 3.770 3.790 3.750 3.860 2,000,000 7,556,720 3.7784 3.266 3.249 3.266 3.232 3.326 2,320,812 3.2561 -1.30%
2023-07-03 0 3.840 3.830 3.840 3.770 3.890 1,780,536 6,798,143 3.8180 3.309 3.301 3.309 3.249 3.352 2,066,145 3.2903 2.40%
2023-06-30 0 3.750 3.750 3.760 3.660 3.850 5,328,632 20,101,155 3.7723 3.232 3.232 3.240 3.154 3.318 6,183,376 3.2508 1.63%
2023-06-29 0 3.690 3.680 3.690 3.560 3.780 5,806,000 21,170,840 3.6464 3.180 3.171 3.180 3.068 3.257 6,737,317 3.1423 -1.34%
2023-06-28 0 3.740 3.740 3.760 3.690 3.820 2,572,295 9,635,797 3.7460 3.223 3.223 3.240 3.180 3.292 2,984,906 3.2282 -1.32%
2023-06-27 0 3.790 3.780 3.790 3.580 3.830 4,740,000 17,787,630 3.7527 3.266 3.257 3.266 3.085 3.301 5,500,324 3.2339 5.28%
2023-06-26 0 3.600 3.590 3.600 3.590 3.880 3,122,000 11,499,600 3.6834 3.102 3.094 3.102 3.094 3.344 3,622,787 3.1742 -0.83%
2023-06-23 0 3.630 3.630 3.640 3.550 3.800 3,740,000 13,508,940 3.6120 3.128 3.128 3.137 3.059 3.275 4,339,918 3.1127 -2.94%
2023-06-21 0 3.740 3.730 3.740 3.700 3.910 4,379,267 16,549,349 3.7790 3.223 3.214 3.223 3.189 3.370 5,081,727 3.2566 -4.35%
2023-06-20 0 3.910 3.900 3.910 3.840 4.110 5,344,000 20,787,730 3.8899 3.370 3.361 3.370 3.309 3.542 6,201,209 3.3522 -2.25%
2023-06-19 0 4.100 4.090 4.100 4.070 4.300 4,332,049 17,959,469 4.1457 3.447 3.439 3.447 3.422 3.615 5,152,609 3.4855 -3.76%
2023-06-16 0 4.260 4.250 4.260 4.200 4.360 3,344,500 14,310,031 4.2787 3.582 3.573 3.582 3.531 3.666 3,978,002 3.5973 -0.23%
2023-06-15 0 4.270 4.250 4.270 4.170 4.320 6,509,382 27,635,148 4.2454 3.590 3.573 3.590 3.506 3.632 7,742,364 3.5693 3.39%
2023-06-14 0 4.130 4.120 4.130 4.060 4.360 3,580,207 14,721,608 4.1119 3.472 3.464 3.472 3.413 3.666 4,258,356 3.4571 -1.20%
2023-06-13 0 4.180 4.170 4.180 4.020 4.240 4,940,579 20,326,153 4.1141 3.514 3.506 3.514 3.380 3.565 5,876,404 3.4589 2.70%
2023-06-12 0 4.070 4.050 4.070 3.900 4.110 6,452,000 25,878,088 4.0109 3.422 3.405 3.422 3.279 3.455 7,674,112 3.3721 -0.49%
2023-06-09 0 4.090 4.080 4.090 4.020 4.120 4,866,659 19,799,802 4.0685 3.439 3.430 3.439 3.380 3.464 5,788,482 3.4206 0.25%
2023-06-08 0 4.080 4.080 4.090 3.970 4.170 28,138,000 114,740,224 4.0778 3.430 3.430 3.439 3.338 3.506 33,467,789 3.4284 -1.21%
2023-06-07 0 4.130 4.130 4.140 4.120 4.330 3,439,443 14,395,633 4.1855 3.472 3.472 3.481 3.464 3.640 4,090,929 3.5189 -3.95%
2023-06-06 0 4.300 4.290 4.300 4.160 4.470 8,057,466 34,846,262 4.3247 3.615 3.607 3.615 3.498 3.758 9,583,680 3.6360 5.13%
2023-06-05 0 4.090 4.090 4.100 4.040 4.300 10,286,000 42,568,822 4.1385 3.439 3.439 3.447 3.397 3.615 12,234,334 3.4795 -4.88%
2023-06-02 0 4.300 4.300 4.310 4.050 4.330 6,948,000 29,598,290 4.2600 3.615 3.615 3.624 3.405 3.640 8,264,063 3.5816 6.44%
2023-06-01 0 4.040 4.030 4.040 4.020 4.210 4,966,949 20,584,214 4.1442 3.397 3.388 3.397 3.380 3.540 5,907,769 3.4843 -4.49%
2023-05-31 0 4.230 4.220 4.230 4.010 4.230 7,333,974 30,647,866 4.1789 3.556 3.548 3.556 3.371 3.556 8,723,147 3.5134 0.24%
2023-05-30 0 4.220 4.210 4.220 4.140 4.350 5,118,000 21,556,040 4.2118 3.548 3.540 3.548 3.481 3.657 6,087,431 3.5411 -0.24%
2023-05-29 0 4.230 4.220 4.230 4.170 4.680 1,572,000 6,745,370 4.2909 3.556 3.548 3.556 3.506 3.935 1,869,762 3.6076 -1.86%
2023-05-25 0 4.310 4.310 4.320 4.180 4.420 4,118,000 17,799,510 4.3224 3.624 3.624 3.632 3.514 3.716 4,898,015 3.6340 -1.82%
2023-05-24 0 4.390 4.380 4.390 4.370 4.460 3,562,000 15,687,890 4.4042 3.691 3.682 3.691 3.674 3.750 4,236,700 3.7029 -1.57%
2023-05-23 0 4.460 4.460 4.490 4.330 4.520 1,886,000 8,387,860 4.4474 3.750 3.750 3.775 3.640 3.800 2,243,239 3.7392 0.45%
2023-05-22 0 4.440 4.440 4.490 4.390 4.540 2,460,071 10,943,437 4.4484 3.733 3.733 3.775 3.691 3.817 2,926,048 3.7400 -1.33%
2023-05-19 0 4.500 4.480 4.500 4.380 4.530 2,410,286 10,767,815 4.4674 3.783 3.767 3.783 3.682 3.809 2,866,833 3.7560 -0.66%
2023-05-18 0 4.530 4.520 4.530 4.480 4.670 1,194,241 5,417,076 4.5360 3.809 3.800 3.809 3.767 3.926 1,420,449 3.8136 -0.66%
2023-05-17 0 4.560 4.550 4.560 4.510 4.630 2,139,100 9,795,081 4.5791 3.834 3.825 3.834 3.792 3.893 2,544,280 3.8498 -1.51%
2023-05-16 0 4.630 4.630 4.640 4.480 4.840 3,400,000 15,599,284 4.5880 3.893 3.893 3.901 3.767 4.069 4,044,015 3.8574 -0.43%
2023-05-15 0 4.650 4.650 4.660 4.460 4.680 5,074,000 23,266,360 4.5854 3.909 3.909 3.918 3.750 3.935 6,035,097 3.8552 2.65%
2023-05-12 0 4.530 4.530 4.560 4.450 4.620 3,080,545 13,972,695 4.5358 3.809 3.809 3.834 3.741 3.884 3,664,050 3.8135 -0.66%
2023-05-11 0 4.560 4.550 4.560 4.510 4.600 1,888,000 8,588,714 4.5491 3.834 3.825 3.834 3.792 3.867 2,245,618 3.8247 0.22%
2023-05-10 0 4.550 4.530 4.550 4.480 4.600 2,088,369 9,444,940 4.5226 3.825 3.809 3.825 3.767 3.867 2,483,940 3.8024 -0.44%
2023-05-09 0 4.570 4.540 4.570 4.450 4.670 2,388,000 10,938,080 4.5804 3.842 3.817 3.842 3.741 3.926 2,840,326 3.8510 -0.65%
2023-05-08 0 4.600 4.600 4.610 4.470 4.680 2,752,204 12,615,976 4.5840 3.867 3.867 3.876 3.758 3.935 3,273,516 3.8540 -1.71%
2023-05-05 0 4.680 4.680 4.690 4.460 4.690 2,876,356 13,207,727 4.5918 3.935 3.935 3.943 3.750 3.943 3,421,184 3.8606 0.00%
2023-05-04 0 4.680 4.680 4.690 4.210 4.710 15,595,006 71,457,765 4.5821 3.935 3.935 3.943 3.540 3.960 18,548,951 3.8524 12.23%
2023-05-03 0 4.170 4.150 4.170 4.100 4.400 5,808,392 24,375,345 4.1966 3.506 3.489 3.506 3.447 3.699 6,908,595 3.5283 -5.23%
2023-05-02 0 4.400 4.360 4.400 4.390 4.850 2,366,000 10,861,070 4.5905 3.699 3.666 3.699 3.691 4.078 2,814,158 3.8594 -8.52%
2023-04-28 0 4.810 4.800 4.810 4.690 4.880 4,512,167 21,671,164 4.8028 4.044 4.036 4.044 3.943 4.103 5,366,844 4.0380 1.05%
2023-04-27 0 4.760 4.750 4.760 4.670 4.800 6,115,915 28,994,144 4.7408 4.002 3.994 4.002 3.926 4.036 7,274,368 3.9858 -0.42%
2023-04-26 0 4.780 4.770 4.780 4.760 4.910 3,221,991 15,558,167 4.8287 4.019 4.010 4.019 4.002 4.128 3,832,288 4.0598 -1.65%
2023-04-25 0 4.860 4.860 4.880 4.820 5.070 2,547,100 12,428,305 4.8794 4.086 4.086 4.103 4.052 4.263 3,029,562 4.1023 -1.02%
2023-04-24 0 4.910 4.910 4.920 4.850 4.990 3,415,145 16,742,023 4.9023 4.128 4.128 4.136 4.078 4.195 4,062,028 4.1216 -0.41%
2023-04-21 0 4.930 4.920 4.930 4.850 4.970 5,281,601 26,029,854 4.9284 4.145 4.136 4.145 4.078 4.179 6,282,021 4.1435 -0.40%
2023-04-20 0 4.950 4.920 4.950 4.900 5.080 2,950,900 14,618,472 4.9539 4.162 4.136 4.162 4.120 4.271 3,509,848 4.1650 -1.00%
2023-04-19 0 5.000 5.000 5.010 4.920 5.210 6,657,180 33,318,394 5.0049 4.204 4.204 4.212 4.136 4.380 7,918,157 4.2078 -3.47%
2023-04-18 0 5.180 5.150 5.180 5.080 5.340 4,572,495 23,612,740 5.1641 4.355 4.330 4.355 4.271 4.490 5,438,599 4.3417 -0.38%
2023-04-17 0 5.200 5.200 5.210 5.120 5.270 3,412,000 17,683,330 5.1827 4.372 4.372 4.380 4.305 4.431 4,058,288 4.3573 -0.95%
2023-04-14 0 5.250 5.230 5.250 5.200 5.340 2,480,000 13,034,980 5.2560 4.414 4.397 4.414 4.372 4.490 2,949,752 4.4190 -0.38%
2023-04-13 0 5.270 5.260 5.270 5.060 5.290 4,252,210 22,098,004 5.1968 4.431 4.422 4.431 4.254 4.448 5,057,647 4.3692 0.00%
2023-04-12 0 5.270 5.260 5.270 5.160 5.370 5,034,000 26,474,918 5.2592 4.431 4.422 4.431 4.338 4.515 5,987,520 4.4217 -0.19%
2023-04-11 0 5.280 5.240 5.280 5.060 5.440 6,150,828 32,343,213 5.2584 4.439 4.406 4.439 4.254 4.574 7,315,894 4.4210 4.55%
2023-04-06 0 5.050 5.050 5.060 4.900 5.060 4,008,000 20,049,780 5.0024 4.246 4.246 4.254 4.120 4.254 4,767,180 4.2058 -0.39%
2023-04-04 0 5.070 5.060 5.070 4.970 5.100 4,175,343 20,953,623 5.0184 4.263 4.254 4.263 4.179 4.288 4,966,220 4.2192 -0.59%
2023-04-03 0 5.100 5.100 5.110 4.930 5.130 3,994,000 20,043,562 5.0184 4.288 4.288 4.296 4.145 4.313 4,750,528 4.2192 2.82%
2023-03-31 0 4.960 4.960 4.970 4.930 5.090 3,923,718 19,581,094 4.9904 4.170 4.170 4.179 4.145 4.279 4,666,933 4.1957 -2.36%
2023-03-30 0 5.080 5.080 5.100 4.850 5.180 2,460,000 12,331,640 5.0129 4.271 4.271 4.288 4.078 4.355 2,925,964 4.2146 3.04%
2023-03-29 0 4.930 4.910 4.930 4.830 4.960 1,718,500 8,412,785 4.8954 4.145 4.128 4.145 4.061 4.170 2,044,012 4.1158 1.65%
2023-03-28 0 4.850 4.840 4.850 4.620 4.870 3,818,300 18,102,660 4.7410 4.078 4.069 4.078 3.884 4.094 4,541,547 3.9860 3.19%
2023-03-27 0 4.700 4.700 4.710 4.660 5.000 6,918,000 33,226,600 4.8029 3.952 3.952 3.960 3.918 4.204 8,228,380 4.0380 -6.37%
2023-03-24 0 5.020 5.020 5.030 4.990 5.110 1,044,000 5,246,740 5.0256 4.221 4.221 4.229 4.195 4.296 1,241,750 4.2253 -0.59%
2023-03-23 0 5.050 5.040 5.050 4.900 5.070 3,240,294 16,192,787 4.9973 4.246 4.237 4.246 4.120 4.263 3,854,058 4.2015 0.80%
2023-03-22 0 5.010 5.010 5.030 4.920 5.150 2,017,072 10,186,990 5.0504 4.212 4.212 4.229 4.136 4.330 2,399,138 4.2461 0.00%
2023-03-21 0 5.010 5.000 5.010 4.900 5.050 1,435,072 7,138,978 4.9746 4.212 4.204 4.212 4.120 4.246 1,706,898 4.1824 1.62%
2023-03-20 0 4.930 4.930 4.940 4.880 5.010 1,469,700 7,249,327 4.9325 4.145 4.145 4.153 4.103 4.212 1,748,085 4.1470 -2.18%
2023-03-17 0 5.040 5.020 5.040 4.790 5.090 7,732,680 38,054,789 4.9213 4.237 4.221 4.237 4.027 4.279 9,197,374 4.1376 5.22%
2023-03-16 0 4.790 4.790 4.800 4.770 4.950 4,142,985 20,053,084 4.8403 4.027 4.027 4.036 4.010 4.162 4,927,733 4.0694 -0.21%
2023-03-15 0 4.800 4.790 4.800 4.780 4.940 6,359,245 30,717,145 4.8303 4.036 4.027 4.036 4.019 4.153 7,563,788 4.0611 0.42%
2023-03-14 0 4.780 4.780 4.790 4.560 5.220 11,670,553 54,952,211 4.7086 4.019 4.019 4.027 3.834 4.389 13,881,143 3.9588 -2.45%
2023-03-13 0 4.900 4.860 4.900 4.490 4.950 21,388,862 102,209,353 4.7786 4.120 4.086 4.120 3.775 4.162 25,440,256 4.0176 -0.41%
2023-03-10 0 4.920 4.910 4.920 4.870 4.980 3,252,000 16,062,000 4.9391 4.136 4.128 4.136 4.094 4.187 3,867,981 4.1526 -1.40%
2023-03-09 0 4.990 4.990 5.010 4.940 5.220 6,077,453 30,809,285 5.0694 4.195 4.195 4.212 4.153 4.389 7,228,620 4.2621 -2.92%
2023-03-08 0 5.140 5.130 5.140 5.080 5.200 3,802,000 19,485,100 5.1250 4.321 4.313 4.321 4.271 4.372 4,522,160 4.3088 -1.91%
2023-03-07 0 5.240 5.240 5.260 5.170 5.480 3,766,804 20,007,602 5.3116 4.406 4.406 4.422 4.347 4.607 4,480,297 4.4657 -3.68%
2023-03-06 0 5.440 5.430 5.440 5.320 5.580 3,368,569 18,191,983 5.4005 4.574 4.565 4.574 4.473 4.691 4,006,630 4.5405 -1.45%
2023-03-03 0 5.520 5.500 5.520 5.460 5.590 2,899,233 15,988,483 5.5147 4.641 4.624 4.641 4.590 4.700 3,448,394 4.6365 0.55%
2023-03-02 0 5.490 5.480 5.490 5.450 5.620 1,462,024 8,105,962 5.5443 4.616 4.607 4.616 4.582 4.725 1,738,955 4.6614 -1.79%
2023-03-01 0 5.590 5.590 5.600 5.220 5.610 3,608,000 19,895,665 5.5143 4.700 4.700 4.708 4.389 4.717 4,291,413 4.6362 6.88%
2023-02-28 0 5.230 5.230 5.240 5.160 5.380 5,115,774 26,868,936 5.2522 4.397 4.397 4.406 4.338 4.523 6,084,784 4.4158 -0.76%
2023-02-27 0 5.270 5.250 5.270 5.190 5.380 1,902,555 10,076,043 5.2961 4.431 4.414 4.431 4.363 4.523 2,262,929 4.4527 -0.19%
2023-02-24 0 5.280 5.270 5.280 5.120 5.370 4,417,629 23,070,649 5.2224 4.439 4.431 4.439 4.305 4.515 5,254,399 4.3907 0.00%
2023-02-23 0 5.280 5.280 5.290 5.150 5.320 5,308,109 27,885,670 5.2534 4.439 4.439 4.448 4.330 4.473 6,313,550 4.4168 -0.56%
2023-02-22 0 5.310 5.310 5.330 5.260 5.430 4,948,248 26,520,826 5.3596 4.464 4.464 4.481 4.422 4.565 5,885,526 4.5061 -1.85%
2023-02-21 0 5.410 5.400 5.410 5.320 5.730 6,298,000 34,393,900 5.4611 4.548 4.540 4.548 4.473 4.817 7,490,942 4.5914 -1.28%
2023-02-20 0 5.480 5.480 5.490 5.270 5.500 3,689,831 19,940,482 5.4042 4.607 4.607 4.616 4.431 4.624 4,388,744 4.5436 3.01%
2023-02-17 0 5.320 5.310 5.330 5.230 5.370 2,831,920 15,069,950 5.3215 4.473 4.464 4.481 4.397 4.515 3,368,331 4.4740 0.57%
2023-02-16 0 5.290 5.280 5.290 5.240 5.360 2,605,332 13,817,219 5.3034 4.448 4.439 4.448 4.406 4.506 3,098,824 4.4589 -0.19%
2023-02-15 0 5.300 5.280 5.300 5.250 5.450 2,663,567 14,164,673 5.3179 4.456 4.439 4.456 4.414 4.582 3,168,089 4.4710 -1.49%
2023-02-14 0 5.380 5.370 5.380 5.370 5.530 4,106,000 22,419,060 5.4601 4.523 4.515 4.523 4.515 4.649 4,883,742 4.5905 -2.54%
2023-02-13 0 5.520 5.470 5.520 5.250 5.520 3,684,813 20,090,978 5.4524 4.641 4.599 4.641 4.414 4.641 4,382,776 4.5841 2.99%
2023-02-10 0 5.360 5.350 5.360 5.230 5.480 3,381,537 18,020,855 5.3292 4.506 4.498 4.506 4.397 4.607 4,022,054 4.4805 -1.65%
2023-02-09 0 5.450 5.440 5.450 5.300 5.460 1,432,000 7,743,020 5.4071 4.582 4.574 4.582 4.456 4.590 1,703,244 4.5460 1.87%
2023-02-08 0 5.350 5.340 5.350 5.250 5.450 3,320,644 17,730,720 5.3395 4.498 4.490 4.498 4.414 4.582 3,949,627 4.4892 0.00%
2023-02-07 0 5.350 5.340 5.350 5.250 5.560 3,074,569 16,470,517 5.3570 4.498 4.490 4.498 4.414 4.675 3,656,942 4.5039 0.00%
2023-02-06 0 5.350 5.310 5.350 5.320 5.540 4,887,317 26,366,906 5.3950 4.498 4.464 4.498 4.473 4.658 5,813,053 4.5358 -3.78%
2023-02-03 0 5.560 5.530 5.560 5.470 5.790 3,421,138 18,957,674 5.5413 4.675 4.649 4.675 4.599 4.868 4,069,157 4.6589 -3.30%
2023-02-02 0 5.750 5.740 5.750 5.680 5.950 3,576,906 20,628,381 5.7671 4.834 4.826 4.834 4.775 5.002 4,254,429 4.8487 -1.88%
2023-02-01 0 5.860 5.800 5.860 5.540 5.860 6,208,969 35,397,483 5.7010 4.927 4.876 4.927 4.658 4.927 7,385,047 4.7931 2.45%
2023-01-31 0 5.720 5.700 5.720 5.590 5.910 6,948,068 39,540,509 5.6909 4.809 4.792 4.809 4.700 4.969 8,264,144 4.7846 -1.38%
2023-01-30 0 5.800 5.770 5.800 5.670 6.020 5,402,574 31,164,976 5.7685 4.876 4.851 4.876 4.767 5.061 6,425,908 4.8499 -3.65%
2023-01-27 0 6.020 6.000 6.020 5.790 6.020 1,972,163 11,686,834 5.9259 5.061 5.044 5.061 4.868 5.061 2,345,722 4.9822 2.73%
2023-01-26 0 5.860 5.850 5.860 5.700 5.950 1,747,757 10,251,243 5.8654 4.927 4.918 4.927 4.792 5.002 2,078,810 4.9313 1.03%
2023-01-20 0 5.800 5.790 5.800 5.730 5.930 4,702,263 27,287,736 5.8031 4.876 4.868 4.876 4.817 4.986 5,592,947 4.8790 0.69%
2023-01-19 0 5.760 5.750 5.760 5.480 5.760 1,292,716 7,339,672 5.6777 4.843 4.834 4.843 4.607 4.843 1,537,577 4.7735 3.23%
2023-01-18 0 5.580 5.560 5.580 5.470 5.640 3,767,463 20,960,202 5.5635 4.691 4.675 4.691 4.599 4.742 4,481,081 4.6775 -0.71%
2023-01-17 0 5.620 5.600 5.620 5.520 5.730 3,291,545 18,426,326 5.5981 4.725 4.708 4.725 4.641 4.817 3,915,017 4.7066 -1.92%
2023-01-16 0 5.730 5.710 5.730 5.560 5.820 5,740,000 32,685,610 5.6944 4.817 4.801 4.817 4.675 4.893 6,827,248 4.7875 -0.87%
2023-01-13 0 5.780 5.710 5.780 5.550 5.780 3,889,101 21,986,562 5.6534 4.860 4.801 4.860 4.666 4.860 4,625,759 4.7531 2.48%
2023-01-12 0 5.640 5.620 5.640 5.510 5.770 3,750,194 21,028,544 5.6073 4.742 4.725 4.742 4.633 4.851 4,460,541 4.7143 0.00%
2023-01-11 0 5.640 5.640 5.650 5.600 5.850 2,884,767 16,433,555 5.6967 4.742 4.742 4.750 4.708 4.918 3,431,188 4.7895 -1.40%
2023-01-10 0 5.720 5.680 5.720 5.600 5.850 2,282,000 13,016,810 5.7041 4.809 4.775 4.809 4.708 4.918 2,714,247 4.7957 0.00%
2023-01-09 0 5.720 5.720 5.730 5.720 6.000 8,110,000 47,026,600 5.7986 4.809 4.809 4.817 4.809 5.044 9,646,164 4.8752 -2.56%
2023-01-06 0 5.870 5.840 5.870 5.590 5.910 13,562,706 78,815,899 5.8112 4.935 4.910 4.935 4.700 4.969 16,131,700 4.8858 1.91%
2023-01-05 0 5.760 5.740 5.760 5.490 5.770 9,647,946 54,362,022 5.6346 4.843 4.826 4.843 4.616 4.851 11,475,422 4.7373 3.41%
2023-01-04 0 5.570 5.550 5.570 5.310 5.640 5,782,000 31,861,646 5.5105 4.683 4.666 4.683 4.464 4.742 6,877,204 4.6329 4.70%
2023-01-03 0 5.320 5.300 5.330 5.020 5.370 3,520,888 18,350,159 5.2118 4.473 4.456 4.481 4.221 4.515 4,187,801 4.3818 2.70%
2022-12-30 0 5.180 5.170 5.190 5.040 5.220 2,093,608 10,739,265 5.1295 4.355 4.347 4.363 4.237 4.389 2,490,171 4.3127 0.97%
2022-12-29 0 5.130 5.110 5.130 4.940 5.210 4,483,699 22,838,962 5.0938 4.313 4.296 4.313 4.153 4.380 5,332,984 4.2826 -1.54%
2022-12-28 0 5.210 5.170 5.210 5.140 5.260 5,976,000 30,963,390 5.1813 4.380 4.347 4.380 4.321 4.422 7,107,950 4.3562 -0.38%
2022-12-23 0 5.230 5.220 5.230 5.100 5.280 2,174,897 11,320,002 5.2048 4.397 4.389 4.397 4.288 4.439 2,586,857 4.3760 0.58%
2022-12-22 0 5.200 5.190 5.200 5.160 5.420 2,962,710 15,521,899 5.2391 4.372 4.363 4.372 4.338 4.557 3,523,895 4.4048 -1.70%
2022-12-21 0 5.290 5.250 5.290 5.160 5.420 3,792,000 19,883,439 5.2435 4.448 4.414 4.448 4.338 4.557 4,510,266 4.4085 1.34%
2022-12-20 0 5.220 5.200 5.230 5.170 5.540 6,030,285 32,121,650 5.3267 4.389 4.372 4.397 4.347 4.658 7,172,518 4.4784 -6.62%
2022-12-19 0 5.590 5.580 5.590 5.300 5.610 5,838,126 32,113,214 5.5006 4.700 4.691 4.700 4.456 4.717 6,943,961 4.6246 0.72%
2022-12-16 0 5.550 5.550 5.560 4.980 5.560 10,358,002 56,281,990 5.4337 4.666 4.666 4.675 4.187 4.675 12,319,974 4.5684 5.92%
2022-12-15 0 5.240 5.230 5.240 4.950 5.360 5,876,175 30,528,240 5.1953 4.406 4.397 4.406 4.162 4.506 6,989,217 4.3679 -1.50%
2022-12-14 0 5.320 5.310 5.320 5.230 5.510 6,121,000 32,615,162 5.3284 4.473 4.464 4.473 4.397 4.633 7,280,416 4.4798 -1.48%
2022-12-13 0 5.400 5.390 5.400 5.270 5.530 5,540,216 29,817,324 5.3820 4.540 4.532 4.540 4.431 4.649 6,589,622 4.5249 -1.82%
2022-12-12 0 5.500 5.480 5.500 5.410 6.050 8,494,000 46,944,496 5.5268 4.624 4.607 4.624 4.548 5.087 10,102,900 4.6466 -6.46%
2022-12-09 0 5.880 5.880 5.890 5.590 6.040 15,140,800 88,436,588 5.8409 4.944 4.944 4.952 4.700 5.078 18,008,711 4.9108 5.38%
2022-12-08 0 5.580 5.570 5.580 5.170 5.580 5,852,002 31,887,916 5.4491 4.691 4.683 4.691 4.347 4.691 6,960,465 4.5813 9.41%
2022-12-07 0 5.100 5.100 5.110 5.060 5.620 11,460,364 60,686,018 5.2953 4.288 4.288 4.296 4.254 4.725 13,631,141 4.4520 -8.44%
2022-12-06 0 5.570 5.570 5.580 5.260 5.760 13,631,006 74,645,293 5.4761 4.683 4.683 4.691 4.422 4.843 16,212,938 4.6041 1.64%
2022-12-05 0 5.480 5.470 5.480 5.250 5.500 15,040,600 80,434,826 5.3478 4.607 4.599 4.607 4.414 4.624 17,889,531 4.4962 5.38%
2022-12-02 0 5.200 5.190 5.200 5.080 5.320 12,270,749 63,907,133 5.2081 4.372 4.363 4.372 4.271 4.473 14,595,026 4.3787 -0.76%
2022-12-01 0 5.240 5.240 5.250 5.150 5.460 7,403,158 38,782,164 5.2386 4.406 4.406 4.414 4.330 4.590 8,805,435 4.4043 -1.87%
2022-11-30 0 5.340 5.310 5.340 5.150 5.490 13,139,916 69,489,145 5.2884 4.490 4.464 4.490 4.330 4.616 15,628,827 4.4462 -0.37%
2022-11-29 0 5.360 5.350 5.360 4.950 5.450 10,853,606 57,411,398 5.2896 4.506 4.498 4.506 4.162 4.582 12,909,453 4.4472 11.90%
2022-11-28 0 4.790 4.780 4.800 4.550 4.850 4,576,233 21,637,891 4.7283 4.027 4.019 4.036 3.825 4.078 5,443,045 3.9753 -4.58%
2022-11-25 0 5.020 5.020 5.030 4.730 5.070 6,504,000 31,641,870 4.8650 4.221 4.221 4.229 3.977 4.263 7,735,962 4.0902 4.15%
2022-11-24 0 4.820 4.810 4.820 4.720 4.930 4,360,000 21,128,600 4.8460 4.052 4.044 4.052 3.968 4.145 5,185,854 4.0743 2.55%
2022-11-23 0 4.700 4.680 4.700 4.550 4.780 4,150,000 19,309,000 4.6528 3.952 3.935 3.952 3.825 4.019 4,936,077 3.9118 2.62%
2022-11-22 0 4.580 4.570 4.580 4.470 4.940 3,531,932 16,547,591 4.6851 3.851 3.842 3.851 3.758 4.153 4,200,937 3.9390 -2.55%
2022-11-21 0 4.700 4.690 4.700 4.560 4.980 2,215,588 10,331,491 4.6631 3.952 3.943 3.952 3.834 4.187 2,635,256 3.9205 -2.69%
2022-11-18 0 4.830 4.810 4.830 4.800 5.110 6,091,932 30,205,997 4.9584 4.061 4.044 4.061 4.036 4.296 7,245,842 4.1687 -1.63%
2022-11-17 0 4.910 4.910 4.920 4.650 5.000 6,222,996 30,366,060 4.8797 4.128 4.128 4.136 3.909 4.204 7,401,731 4.1026 1.66%
2022-11-16 0 4.830 4.830 4.840 4.750 5.300 12,876,846 62,981,718 4.8911 4.061 4.061 4.069 3.994 4.456 15,315,928 4.1122 -8.70%
2022-11-15 0 5.290 5.290 5.300 4.800 5.360 13,479,094 69,969,274 5.1909 4.448 4.448 4.456 4.036 4.506 16,032,251 4.3643 7.09%
2022-11-14 0 4.940 4.930 4.940 4.870 5.600 19,555,524 100,410,368 5.1346 4.153 4.145 4.153 4.094 4.708 23,259,654 4.3169 2.07%
2022-11-11 0 4.840 4.830 4.840 4.470 4.840 17,026,000 79,750,720 4.6841 4.069 4.061 4.069 3.758 4.069 20,250,998 3.9381 13.08%
2022-11-10 0 4.280 4.270 4.280 4.160 4.420 7,882,000 33,959,106 4.3084 3.598 3.590 3.598 3.498 3.716 9,374,977 3.6223 -0.93%
2022-11-09 0 4.320 4.310 4.320 4.150 4.460 20,265,482 87,532,128 4.3193 3.632 3.624 3.632 3.489 3.750 24,104,090 3.6314 4.85%
2022-11-08 0 4.120 4.110 4.120 4.010 4.230 4,736,000 19,387,000 4.0935 3.464 3.455 3.464 3.371 3.556 5,633,075 3.4416 -1.90%
2022-11-07 0 4.200 4.190 4.200 4.050 4.340 10,536,005 44,390,044 4.2132 3.531 3.523 3.531 3.405 3.649 12,531,694 3.5422 4.48%
2022-11-04 0 4.020 4.010 4.020 3.560 4.290 18,631,512 74,811,712 4.0153 3.380 3.371 3.380 2.993 3.607 22,160,620 3.3759 12.29%
2022-11-03 0 3.580 3.570 3.580 3.520 3.790 5,915,310 21,226,858 3.5885 3.010 3.001 3.010 2.959 3.186 7,035,765 3.0170 -1.92%
2022-11-02 0 3.650 3.630 3.670 3.430 3.700 4,504,000 16,150,300 3.5858 3.069 3.052 3.086 2.884 3.111 5,357,130 3.0147 3.40%
2022-11-01 0 3.530 3.510 3.530 3.220 3.600 10,655,740 36,317,210 3.4082 2.968 2.951 2.968 2.707 3.027 12,674,108 2.8655 9.63%
2022-10-31 0 3.220 3.220 3.240 3.220 3.520 10,388,850 34,455,441 3.3166 2.707 2.707 2.724 2.707 2.959 12,356,665 2.7884 -7.74%
2022-10-28 0 3.490 3.490 3.500 3.360 3.650 9,046,000 31,275,930 3.4574 2.934 2.934 2.943 2.825 3.069 10,759,458 2.9068 -4.38%
2022-10-27 0 3.650 3.640 3.650 3.500 3.840 4,746,000 17,706,630 3.7309 3.069 3.060 3.069 2.943 3.228 5,644,969 3.1367 -0.54%
2022-10-26 0 3.670 3.670 3.680 3.610 3.840 4,501,840 16,727,640 3.7157 3.086 3.086 3.094 3.035 3.228 5,354,561 3.1240 -1.87%
2022-10-25 0 3.740 3.740 3.750 3.720 3.910 5,638,755 21,326,606 3.7821 3.144 3.144 3.153 3.128 3.287 6,706,826 3.1798 -0.27%
2022-10-24 0 3.750 3.750 3.760 3.730 4.010 10,937,714 41,779,831 3.8198 3.153 3.153 3.161 3.136 3.371 13,009,493 3.2115 -7.41%
2022-10-21 0 4.050 4.040 4.050 4.000 4.190 3,400,283 13,864,602 4.0775 3.405 3.397 3.405 3.363 3.523 4,044,351 3.4281 -1.22%
2022-10-20 0 4.100 4.100 4.110 4.010 4.390 7,861,477 32,274,648 4.1054 3.447 3.447 3.455 3.371 3.691 9,350,567 3.4516 -3.53%
2022-10-19 0 4.250 4.240 4.250 4.230 4.480 3,883,774 16,817,649 4.3302 3.573 3.565 3.573 3.556 3.767 4,619,423 3.6406 -1.85%
2022-10-18 0 4.330 4.320 4.330 4.230 4.430 5,688,000 24,474,840 4.3029 3.640 3.632 3.640 3.556 3.725 6,765,399 3.6176 -1.59%
2022-10-17 0 4.400 4.400 4.410 4.300 4.500 4,742,000 20,789,560 4.3841 3.699 3.699 3.708 3.615 3.783 5,640,211 3.6860 -0.68%
2022-10-14 0 4.430 4.430 4.440 4.390 4.530 4,836,220 21,582,254 4.4626 3.725 3.725 3.733 3.691 3.809 5,752,278 3.7519 1.37%
2022-10-13 0 4.370 4.370 4.390 4.320 4.570 9,474,964 41,619,564 4.3926 3.674 3.674 3.691 3.632 3.842 11,269,674 3.6931 -3.32%
2022-10-12 0 4.520 4.510 4.520 4.210 4.620 14,550,000 64,266,496 4.4169 3.800 3.792 3.800 3.540 3.884 17,306,004 3.7135 -0.22%
2022-10-11 0 4.530 4.510 4.530 4.390 4.730 12,270,797 55,365,309 4.5120 3.809 3.792 3.809 3.691 3.977 14,595,083 3.7934 -3.21%
2022-10-10 0 4.680 4.680 4.690 4.640 5.060 7,881,306 37,928,359 4.8124 3.935 3.935 3.943 3.901 4.254 9,374,152 4.0461 -2.50%
2022-10-07 0 4.800 4.780 4.800 4.720 5.000 2,574,000 12,347,020 4.7968 4.036 4.019 4.036 3.968 4.204 3,061,557 4.0329 -5.14%
2022-10-06 0 5.060 5.060 5.070 4.940 5.200 4,772,000 24,056,698 5.0412 4.254 4.254 4.263 4.153 4.372 5,675,893 4.2384 0.40%
2022-10-05 0 5.040 5.040 5.060 4.910 5.250 8,794,624 44,313,253 5.0387 4.237 4.237 4.254 4.128 4.414 10,460,467 4.2363 -2.51%
2022-10-03 0 5.170 5.150 5.170 5.150 5.530 4,321,006 22,782,468 5.2725 4.347 4.330 4.347 4.330 4.649 5,139,474 4.4328 -1.52%
2022-09-30 0 5.250 5.250 5.260 5.180 5.390 6,104,676 32,064,632 5.2525 4.414 4.414 4.422 4.355 4.532 7,261,000 4.4160 -0.19%
2022-09-29 0 5.260 5.250 5.260 5.180 5.570 7,473,800 39,933,940 5.3432 4.422 4.414 4.422 4.355 4.683 8,889,458 4.4923 -5.90%
2022-09-28 0 5.590 5.590 5.610 5.460 5.650 7,361,123 41,185,192 5.5950 4.700 4.700 4.717 4.590 4.750 8,755,438 4.7040 -1.06%
2022-09-27 0 5.650 5.640 5.650 5.290 5.690 8,242,000 45,686,234 5.5431 4.750 4.742 4.750 4.448 4.784 9,803,167 4.6604 5.81%
2022-09-26 0 5.340 5.340 5.350 5.240 5.520 4,092,965 22,069,863 5.3921 4.490 4.490 4.498 4.406 4.641 4,868,238 4.5334 1.91%
2022-09-23 0 5.240 5.240 5.250 5.210 5.400 4,551,673 24,039,163 5.2814 4.406 4.406 4.414 4.380 4.540 5,413,833 4.4403 -1.87%
2022-09-22 0 5.340 5.330 5.340 5.230 5.530 6,408,251 34,096,109 5.3207 4.490 4.481 4.490 4.397 4.649 7,622,077 4.4733 0.00%
2022-09-21 0 5.340 5.340 5.350 5.340 5.630 4,874,000 26,406,980 5.4179 4.490 4.490 4.498 4.490 4.733 5,797,214 4.5551 -4.64%
2022-09-20 0 5.600 5.600 5.610 5.430 5.630 5,092,000 28,459,280 5.5890 4.708 4.708 4.717 4.565 4.733 6,056,507 4.6990 3.70%
2022-09-19 0 5.400 5.390 5.400 5.350 5.630 7,790,127 42,271,963 5.4264 4.540 4.532 4.540 4.498 4.733 9,265,702 4.5622 -3.91%
2022-09-16 0 5.620 5.620 5.630 5.490 5.750 6,800,442 38,467,693 5.6566 4.725 4.725 4.733 4.616 4.834 8,088,555 4.7558 -1.40%
2022-09-15 0 5.700 5.700 5.730 5.550 5.830 10,130,482 57,820,199 5.7075 4.792 4.792 4.817 4.666 4.902 12,049,358 4.7986 2.70%
2022-09-14 0 5.550 5.540 5.550 5.450 5.660 3,986,215 22,127,979 5.5511 4.666 4.658 4.666 4.582 4.759 4,741,268 4.6671 -1.07%
2022-09-13 0 5.610 5.600 5.610 5.490 5.680 4,603,683 25,792,233 5.6025 4.717 4.708 4.717 4.616 4.775 5,475,695 4.7103 0.54%
2022-09-09 0 5.580 5.580 5.590 5.370 5.610 8,408,368 46,297,189 5.5061 4.691 4.691 4.700 4.515 4.717 10,001,048 4.6292 4.10%
2022-09-08 0 5.360 5.350 5.360 5.320 5.450 6,627,298 35,583,492 5.3692 4.506 4.498 4.506 4.473 4.582 7,882,615 4.5142 -2.72%
2022-09-07 0 5.510 5.500 5.510 5.210 5.540 10,952,000 59,064,090 5.3930 4.633 4.624 4.633 4.380 4.658 13,026,485 4.5342 2.04%
2022-09-06 0 5.400 5.400 5.410 5.230 5.500 20,692,343 110,310,885 5.3310 4.540 4.540 4.548 4.397 4.624 24,611,805 4.4820 0.00%
2022-09-05 0 5.400 5.390 5.400 5.270 5.690 10,268,000 55,029,416 5.3593 4.540 4.532 4.540 4.431 4.784 12,212,924 4.5058 -0.74%
2022-09-02 0 5.440 5.440 5.460 5.420 5.670 4,808,000 26,564,250 5.5250 4.574 4.574 4.590 4.557 4.767 5,718,712 4.6451 -3.72%
2022-09-01 0 5.650 5.650 5.680 5.550 5.770 4,278,000 24,253,510 5.6694 4.750 4.750 4.775 4.666 4.851 5,088,322 4.7665 -0.88%
2022-08-31 0 5.700 5.680 5.700 5.430 5.780 10,968,000 62,259,720 5.6765 4.792 4.775 4.792 4.565 4.860 13,045,515 4.7725 1.97%
2022-08-30 0 5.590 5.590 5.600 5.340 5.750 15,555,796 86,001,477 5.5286 4.700 4.700 4.708 4.490 4.834 18,502,314 4.6481 -2.10%
2022-08-29 0 5.710 5.700 5.710 5.550 6.500 29,374,000 168,879,074 5.7493 4.801 4.792 4.801 4.666 5.465 34,937,908 4.8337 -15.41%
2022-08-26 0 6.750 6.740 6.750 6.550 6.830 2,710,200 18,284,542 6.7466 5.675 5.667 5.675 5.507 5.742 3,223,555 5.6722 2.90%
2022-08-25 0 6.560 6.560 6.580 6.440 6.620 2,524,736 16,479,353 6.5272 5.515 5.515 5.532 5.414 5.566 3,002,962 5.4877 -0.30%
2022-08-24 0 6.580 6.580 6.600 6.450 6.730 1,886,000 12,369,354 6.5585 5.532 5.532 5.549 5.423 5.658 2,243,239 5.5141 -0.75%
2022-08-23 0 6.630 6.630 6.640 6.560 6.880 1,724,000 11,464,620 6.6500 5.574 5.574 5.583 5.515 5.784 2,050,553 5.5910 -1.78%
2022-08-22 0 6.750 6.750 6.770 6.670 7.040 4,678,800 31,941,904 6.8269 5.675 5.675 5.692 5.608 5.919 5,565,040 5.7397 -1.03%
2022-08-19 0 6.820 6.800 6.820 6.460 6.850 3,588,000 24,307,826 6.7748 5.734 5.717 5.734 5.431 5.759 4,267,625 5.6959 4.44%
2022-08-18 0 6.530 6.500 6.530 6.430 6.600 1,387,694 9,016,353 6.4974 5.490 5.465 5.490 5.406 5.549 1,650,546 5.4627 -1.06%
2022-08-17 0 6.600 6.580 6.600 6.520 6.790 4,325,000 28,686,760 6.6328 5.549 5.532 5.549 5.482 5.709 5,144,224 5.5765 -1.05%
2022-08-16 0 6.670 6.660 6.670 6.500 6.790 7,680,653 51,177,539 6.6632 5.608 5.599 5.608 5.465 5.709 9,135,492 5.6021 4.22%
2022-08-15 0 6.400 6.380 6.400 6.360 6.560 3,226,000 20,765,300 6.4369 5.381 5.364 5.381 5.347 5.515 3,837,056 5.4118 -2.29%
2022-08-12 0 6.550 6.540 6.550 6.330 6.640 4,139,791 26,805,723 6.4751 5.507 5.498 5.507 5.322 5.583 4,923,934 5.4440 0.77%
2022-08-11 0 6.500 6.500 6.510 6.380 6.570 1,698,470 11,003,184 6.4783 5.465 5.465 5.473 5.364 5.524 2,020,188 5.4466 1.25%
2022-08-10 0 6.420 6.420 6.430 6.290 6.650 6,150,000 39,301,040 6.3904 5.398 5.398 5.406 5.288 5.591 7,314,909 5.3727 -2.73%
2022-08-09 0 6.600 6.580 6.600 6.550 6.780 2,013,110 13,335,459 6.6243 5.549 5.532 5.549 5.507 5.700 2,394,425 5.5694 -0.45%
2022-08-08 0 6.630 6.630 6.640 6.480 6.850 5,296,000 35,135,520 6.6344 5.574 5.574 5.583 5.448 5.759 6,299,148 5.5778 -2.21%
2022-08-05 0 6.780 6.780 6.790 6.700 6.850 4,223,857 28,574,576 6.7650 5.700 5.700 5.709 5.633 5.759 5,023,923 5.6877 2.73%
2022-08-04 0 6.600 6.600 6.610 6.500 6.650 3,951,055 25,934,280 6.5639 5.549 5.549 5.557 5.465 5.591 4,699,448 5.5186 -0.45%
2022-08-03 0 6.630 6.620 6.630 6.530 6.850 8,980,979 60,109,657 6.6930 5.574 5.566 5.574 5.490 5.759 10,682,121 5.6271 -2.50%
2022-08-02 0 6.800 6.780 6.800 6.630 6.930 7,267,600 49,111,402 6.7576 5.717 5.700 5.717 5.574 5.826 8,644,200 5.6814 -1.59%
2022-08-01 0 6.910 6.900 6.920 6.750 7.090 5,688,801 39,043,492 6.8632 5.810 5.801 5.818 5.675 5.961 6,766,351 5.7702 -1.43%
2022-07-29 0 7.010 7.000 7.010 6.920 7.240 4,890,000 34,258,482 7.0058 5.894 5.885 5.894 5.818 6.087 5,816,245 5.8901 -1.82%
2022-07-28 0 7.140 7.130 7.180 6.950 7.220 3,117,553 22,149,365 7.1047 6.003 5.995 6.037 5.843 6.070 3,708,068 5.9733 -1.11%
2022-07-27 0 7.220 7.200 7.230 7.140 7.500 2,844,665 20,644,428 7.2572 6.070 6.053 6.079 6.003 6.306 3,383,490 6.1015 -5.00%
2022-07-26 0 7.600 7.600 7.610 7.130 7.680 6,159,473 46,405,290 7.5340 6.390 6.390 6.398 5.995 6.457 7,326,176 6.3342 4.54%
2022-07-25 0 7.270 7.250 7.270 7.140 7.520 6,512,000 47,610,882 7.3113 6.112 6.095 6.112 6.003 6.322 7,745,477 6.1469 3.56%
2022-07-22 0 7.020 7.010 7.020 6.980 7.320 3,854,000 27,265,918 7.0747 5.902 5.894 5.902 5.868 6.154 4,584,010 5.9481 0.29%
2022-07-21 0 7.000 7.000 7.010 6.950 7.450 8,002,236 57,039,263 7.1279 5.885 5.885 5.894 5.843 6.264 9,517,988 5.9928 -6.17%
2022-07-20 0 7.460 7.460 7.470 7.390 7.660 7,451,679 55,429,477 7.4385 6.272 6.272 6.280 6.213 6.440 8,863,147 6.2539 -1.06%
2022-07-19 0 7.540 7.540 7.550 7.360 7.840 6,540,922 49,065,147 7.5013 6.339 6.339 6.348 6.188 6.591 7,779,878 6.3067 -1.82%
2022-07-18 0 7.680 7.670 7.680 7.390 7.930 7,607,551 58,978,522 7.7526 6.457 6.449 6.457 6.213 6.667 9,048,543 6.5180 1.45%
2022-07-15 0 7.570 7.560 7.570 7.410 8.250 20,912,400 164,004,430 7.8424 6.364 6.356 6.364 6.230 6.936 24,873,545 6.5935 -8.13%
2022-07-14 0 8.240 8.240 8.250 7.760 8.380 18,310,000 148,816,623 8.1276 6.928 6.928 6.936 6.524 7.045 21,778,208 6.8333 0.00%
2022-07-13 0 8.240 8.230 8.240 8.190 8.810 7,140,679 60,327,298 8.4484 6.928 6.919 6.928 6.886 7.407 8,493,238 7.1030 -3.63%
2022-07-12 0 8.550 8.540 8.550 8.480 8.900 4,320,727 37,143,008 8.5965 7.188 7.180 7.188 7.130 7.483 5,139,142 7.2275 0.12%
2022-07-11 0 8.540 8.530 8.550 8.480 9.020 5,304,926 45,783,146 8.6303 7.180 7.172 7.188 7.130 7.584 6,309,764 7.2559 -5.43%
2022-07-08 0 9.030 9.000 9.030 8.900 9.200 3,809,076 34,367,125 9.0224 7.592 7.567 7.592 7.483 7.735 4,530,576 7.5856 1.46%
2022-07-07 0 8.900 8.880 8.910 8.690 9.000 2,252,951 19,980,763 8.8687 7.483 7.466 7.491 7.306 7.567 2,679,696 7.4564 1.71%
2022-07-06 0 8.750 8.700 8.750 8.530 8.960 1,957,151 17,019,029 8.6958 7.357 7.315 7.357 7.172 7.533 2,327,867 7.3110 -0.68%
2022-07-05 0 8.810 8.780 8.810 8.630 8.990 6,120,400 53,880,270 8.8034 7.407 7.382 7.407 7.256 7.558 7,279,702 7.4014 1.50%
2022-07-04 0 8.680 8.680 8.690 8.580 9.060 4,471,260 38,795,408 8.6766 7.298 7.298 7.306 7.214 7.617 5,318,188 7.2949 -2.25%
2022-06-30 0 8.880 8.880 8.890 8.720 9.100 5,273,694 46,981,586 8.9087 7.466 7.466 7.474 7.331 7.651 6,272,616 7.4900 -0.45%
2022-06-29 0 8.920 8.900 8.920 8.860 9.160 4,071,000 36,655,914 9.0042 7.499 7.483 7.499 7.449 7.701 4,842,113 7.5702 -0.22%
2022-06-28 0 8.940 8.910 8.940 8.860 9.100 3,936,440 35,347,583 8.9796 7.516 7.491 7.516 7.449 7.651 4,682,065 7.5496 0.68%
2022-06-27 0 8.880 8.880 8.890 8.500 8.990 5,374,390 47,732,093 8.8814 7.466 7.466 7.474 7.146 7.558 6,392,386 7.4670 2.42%
2022-06-24 0 8.670 8.620 8.670 8.550 8.940 4,804,088 41,581,708 8.6555 7.289 7.247 7.289 7.188 7.516 5,714,059 7.2771 1.29%
2022-06-23 0 8.560 8.540 8.560 8.370 8.680 3,386,652 29,042,501 8.5756 7.197 7.180 7.197 7.037 7.298 4,028,138 7.2099 1.42%
2022-06-22 0 8.440 8.420 8.440 8.340 8.680 5,394,900 45,829,307 8.4949 7.096 7.079 7.096 7.012 7.298 6,416,781 7.1421 0.00%
2022-06-21 0 8.440 8.410 8.440 8.280 8.600 7,924,000 66,658,180 8.4122 7.096 7.071 7.096 6.961 7.230 9,424,933 7.0725 2.80%
2022-06-20 0 8.410 8.410 8.440 7.620 8.540 6,063,095 51,232,997 8.4500 6.903 6.903 6.927 6.254 7.009 7,387,220 6.9354 4.34%
2022-06-17 0 8.060 8.060 8.090 7.480 8.200 4,654,759 37,497,532 8.0557 6.615 6.615 6.640 6.139 6.730 5,671,316 6.6118 2.41%
2022-06-16 0 7.870 7.860 7.870 7.700 8.000 1,142,755 8,950,830 7.8327 6.459 6.451 6.459 6.320 6.566 1,392,322 6.4287 0.25%
2022-06-15 0 7.850 7.840 7.850 7.700 8.030 1,664,384 13,069,244 7.8523 6.443 6.435 6.443 6.320 6.591 2,027,870 6.4448 1.95%
2022-06-14 0 7.700 7.700 7.710 7.510 7.850 2,206,362 17,055,945 7.7303 6.320 6.320 6.328 6.164 6.443 2,688,211 6.3447 -0.52%
2022-06-13 0 7.740 7.730 7.740 7.690 7.970 3,129,079 24,245,312 7.7484 6.353 6.344 6.353 6.312 6.541 3,812,441 6.3595 -5.26%
2022-06-10 0 8.170 8.150 8.170 7.800 8.260 2,081,905 16,964,764 8.1487 6.706 6.689 6.706 6.402 6.779 2,536,574 6.6881 -1.21%
2022-06-09 0 8.270 8.270 8.290 8.150 8.360 3,929,558 32,558,428 8.2855 6.788 6.788 6.804 6.689 6.862 4,787,738 6.8004 1.85%
2022-06-08 0 8.120 8.100 8.120 7.660 8.120 7,090,848 56,809,891 8.0117 6.665 6.648 6.665 6.287 6.665 8,639,425 6.5757 4.50%
2022-06-07 0 7.770 7.770 7.780 7.740 8.010 3,343,808 26,211,588 7.8388 6.377 6.377 6.385 6.353 6.574 4,074,065 6.4338 -2.14%
2022-06-06 0 7.940 7.890 7.940 7.550 8.000 4,881,326 37,897,767 7.7638 6.517 6.476 6.517 6.197 6.566 5,947,363 6.3722 -0.50%
2022-06-02 0 7.980 7.950 7.980 7.870 8.130 4,149,682 33,131,800 7.9842 6.550 6.525 6.550 6.459 6.673 5,055,935 6.5531 -0.13%
2022-06-01 0 7.990 7.980 7.990 7.690 8.050 1,832,600 14,556,600 7.9431 6.558 6.550 6.558 6.312 6.607 2,232,823 6.5194 1.01%
2022-05-31 0 7.910 7.890 7.910 7.640 7.910 7,200,291 56,659,672 7.8691 6.492 6.476 6.492 6.271 6.492 8,772,769 6.4586 1.80%
2022-05-30 0 7.770 7.750 7.770 7.670 7.930 2,769,950 21,565,027 7.7853 6.377 6.361 6.377 6.295 6.509 3,374,882 6.3899 1.44%
2022-05-27 0 7.660 7.610 7.660 7.510 7.810 1,816,000 13,823,550 7.6121 6.287 6.246 6.287 6.164 6.410 2,212,598 6.2477 0.26%
2022-05-26 0 7.640 7.610 7.640 7.520 7.760 2,646,655 20,163,405 7.6184 6.271 6.246 6.271 6.172 6.369 3,224,660 6.2529 -0.26%
2022-05-25 0 7.660 7.630 7.660 7.320 7.720 2,685,653 20,439,061 7.6105 6.287 6.262 6.287 6.008 6.336 3,272,175 6.2463 0.92%
2022-05-24 0 7.590 7.590 7.600 7.520 7.770 3,376,900 25,682,352 7.6053 6.230 6.230 6.238 6.172 6.377 4,114,384 6.2421 -2.69%
2022-05-23 0 7.800 7.750 7.800 7.650 7.860 2,068,729 16,039,777 7.7534 6.402 6.361 6.402 6.279 6.451 2,520,521 6.3637 0.78%
2022-05-20 0 7.740 7.720 7.740 7.640 7.950 2,768,474 21,403,462 7.7311 6.353 6.336 6.353 6.271 6.525 3,373,083 6.3454 -0.26%
2022-05-19 0 7.760 7.760 7.770 7.450 7.790 3,059,510 23,404,951 7.6499 6.369 6.369 6.377 6.115 6.394 3,727,679 6.2787 -1.90%
2022-05-18 0 7.910 7.880 7.910 7.570 7.910 6,662,000 51,840,205 7.7815 6.492 6.468 6.492 6.213 6.492 8,116,920 6.3867 4.49%
2022-05-17 0 7.570 7.550 7.570 7.340 7.630 3,538,667 26,477,539 7.4823 6.213 6.197 6.213 6.024 6.262 4,311,480 6.1412 0.66%
2022-05-16 0 7.520 7.490 7.520 7.220 7.700 3,558,372 26,655,604 7.4910 6.172 6.147 6.172 5.926 6.320 4,335,488 6.1482 2.73%
2022-05-13 0 7.320 7.310 7.320 6.840 7.390 3,934,772 28,362,213 7.2081 6.008 6.000 6.008 5.614 6.065 4,794,090 5.9161 6.55%
2022-05-12 0 6.870 6.870 6.880 6.700 7.010 4,870,000 33,336,765 6.8453 5.639 5.639 5.647 5.499 5.753 5,933,564 5.6183 -3.10%
2022-05-11 0 7.090 7.070 7.090 6.790 7.130 8,336,013 57,977,273 6.9550 5.819 5.803 5.819 5.573 5.852 10,156,522 5.7084 2.31%
2022-05-10 0 6.930 6.920 6.930 6.690 7.080 4,660,061 32,176,418 6.9047 5.688 5.680 5.688 5.491 5.811 5,677,776 5.6671 -1.98%
2022-05-06 0 7.070 7.070 7.090 7.060 7.620 6,078,892 43,683,353 7.1861 5.803 5.803 5.819 5.795 6.254 7,406,467 5.8980 -10.39%
2022-05-05 0 7.890 7.870 7.890 7.760 8.150 5,358,000 42,688,866 7.9673 6.476 6.459 6.476 6.369 6.689 6,528,138 6.5392 0.13%
2022-05-04 0 7.880 7.880 7.900 7.850 8.040 456,520 3,609,998 7.9076 6.468 6.468 6.484 6.443 6.599 556,220 6.4902 -2.96%
2022-05-03 0 8.120 8.080 8.120 7.800 8.240 1,721,637 13,954,916 8.1056 6.665 6.632 6.665 6.402 6.763 2,097,627 6.6527 2.78%
2022-04-29 0 7.900 7.880 7.900 7.350 7.950 3,959,198 30,688,944 7.7513 6.484 6.468 6.484 6.033 6.525 4,823,851 6.3619 2.60%
2022-04-28 0 7.700 7.650 7.700 7.540 7.800 2,763,723 21,175,224 7.6618 6.320 6.279 6.320 6.188 6.402 3,367,295 6.2885 1.99%
2022-04-27 0 7.550 7.550 7.560 7.240 7.590 3,246,573 24,194,729 7.4524 6.197 6.197 6.205 5.942 6.230 3,955,595 6.1166 2.44%
2022-04-26 0 7.370 7.360 7.370 7.060 7.650 4,816,160 35,718,962 7.4165 6.049 6.041 6.049 5.795 6.279 5,867,965 6.0871 0.55%
2022-04-25 0 7.330 7.320 7.330 7.230 7.690 5,024,121 37,216,539 7.4076 6.016 6.008 6.016 5.934 6.312 6,121,343 6.0798 -6.27%
2022-04-22 0 7.820 7.800 7.820 7.430 7.940 4,662,306 36,203,867 7.7652 6.418 6.402 6.418 6.098 6.517 5,680,511 6.3733 2.36%
2022-04-21 0 7.640 7.640 7.650 7.510 7.820 3,798,197 29,126,155 7.6684 6.271 6.271 6.279 6.164 6.418 4,627,689 6.2939 -0.26%
2022-04-20 0 7.660 7.660 7.680 7.600 8.600 3,728,000 29,161,126 7.8222 6.287 6.287 6.303 6.238 7.058 4,542,161 6.4201 -3.28%
2022-04-19 0 7.920 7.890 7.920 7.830 8.180 4,804,000 38,086,628 7.9281 6.500 6.476 6.500 6.427 6.714 5,853,150 6.5070 -5.15%
2022-04-14 0 8.350 8.340 8.350 8.060 8.400 2,160,000 17,796,216 8.2390 6.853 6.845 6.853 6.615 6.894 2,631,724 6.7622 3.60%
2022-04-13 0 8.060 8.010 8.060 7.860 8.200 2,708,200 21,756,228 8.0335 6.615 6.574 6.615 6.451 6.730 3,299,646 6.5935 0.00%
2022-04-12 0 8.060 8.040 8.060 7.760 8.250 4,326,734 34,455,638 7.9634 6.615 6.599 6.615 6.369 6.771 5,271,653 6.5360 -1.35%
2022-04-11 0 8.170 8.150 8.170 8.050 8.670 3,676,951 30,064,726 8.1765 6.706 6.689 6.706 6.607 7.116 4,479,964 6.7109 -5.00%
2022-04-08 0 8.600 8.580 8.600 8.400 8.680 6,753,259 57,823,118 8.5623 7.058 7.042 7.058 6.894 7.124 8,228,109 7.0275 0.94%
2022-04-07 0 8.520 8.500 8.520 8.360 8.780 8,800,492 75,471,323 8.5758 6.993 6.976 6.993 6.862 7.206 10,722,439 7.0386 -1.27%
2022-04-06 0 8.630 8.620 8.630 8.300 8.770 10,393,226 88,869,164 8.5507 7.083 7.075 7.083 6.812 7.198 12,663,012 7.0180 -0.92%
2022-04-04 0 8.710 8.690 8.710 8.050 8.750 7,172,300 61,330,574 8.5510 7.149 7.132 7.149 6.607 7.182 8,738,665 7.0183 8.20%
2022-04-01 0 8.050 8.020 8.050 7.770 8.060 4,673,256 37,093,402 7.9374 6.607 6.582 6.607 6.377 6.615 5,693,852 6.5146 2.16%
2022-03-31 0 7.880 7.880 7.910 7.640 8.000 4,924,812 38,759,373 7.8702 6.468 6.468 6.492 6.271 6.566 6,000,346 6.4595 -0.25%
2022-03-30 0 7.900 7.890 7.900 7.500 7.980 9,167,000 71,623,200 7.8132 6.484 6.476 6.484 6.156 6.550 11,168,989 6.4127 5.61%
2022-03-29 0 7.480 7.480 7.500 7.240 7.630 13,232,000 99,258,474 7.5014 6.139 6.139 6.156 5.942 6.262 16,121,748 6.1568 1.36%
2022-03-28 0 7.380 7.290 7.380 6.680 7.410 16,896,000 119,740,040 7.0869 6.057 5.983 6.057 5.483 6.082 20,585,932 5.8166 2.50%
2022-03-25 0 7.200 7.130 7.200 6.990 7.550 10,570,000 76,778,748 7.2638 5.909 5.852 5.909 5.737 6.197 12,878,392 5.9618 0.42%
2022-03-24 0 7.170 7.160 7.170 7.080 7.340 5,140,757 36,989,012 7.1952 5.885 5.877 5.885 5.811 6.024 6,263,451 5.9055 -0.83%
2022-03-23 0 7.230 7.220 7.230 7.060 7.390 6,900,846 49,690,168 7.2006 5.934 5.926 5.934 5.795 6.065 8,407,928 5.9099 -0.82%
2022-03-22 0 7.290 7.280 7.290 6.700 7.290 3,349,216 23,652,673 7.0622 5.983 5.975 5.983 5.499 5.983 4,080,654 5.7963 5.81%
2022-03-21 0 6.890 6.880 6.890 6.850 7.500 5,042,607 35,281,630 6.9967 5.655 5.647 5.655 5.622 6.156 6,143,866 5.7426 -1.43%
2022-03-18 0 6.990 6.990 7.000 6.650 7.190 7,208,000 50,173,584 6.9608 5.737 5.737 5.745 5.458 5.901 8,782,161 5.7131 -4.90%
2022-03-17 0 7.350 7.340 7.350 6.730 7.350 12,712,000 89,804,860 7.0646 6.033 6.024 6.033 5.524 6.033 15,488,185 5.7983 15.38%
2022-03-16 0 6.370 6.360 6.370 5.520 6.410 13,975,278 83,369,947 5.9655 5.228 5.220 5.228 4.531 5.261 17,027,351 4.8962 18.62%
2022-03-15 0 5.370 5.350 5.370 5.310 6.120 19,958,495 113,475,690 5.6856 4.407 4.391 4.407 4.358 5.023 24,317,248 4.6665 -8.52%
2022-03-14 0 5.870 5.870 5.890 5.850 6.890 18,710,750 112,396,885 6.0071 4.818 4.818 4.834 4.801 5.655 22,797,007 4.9303 -9.13%
2022-03-11 0 6.460 6.440 6.460 5.720 6.770 29,576,400 179,890,848 6.0822 5.302 5.286 5.302 4.695 5.557 36,035,616 4.9920 -5.83%
2022-03-10 0 6.860 6.830 6.860 6.810 7.120 3,830,073 26,555,986 6.9335 5.630 5.606 5.630 5.589 5.844 4,666,526 5.6907 -1.15%
2022-03-09 0 6.940 6.910 6.940 6.640 7.120 10,289,431 70,276,902 6.8300 5.696 5.671 5.696 5.450 5.844 12,536,549 5.6058 1.76%
2022-03-08 0 6.820 6.810 6.820 6.770 7.400 9,167,624 64,034,397 6.9848 5.598 5.589 5.598 5.557 6.074 11,169,749 5.7328 -7.71%
2022-03-07 0 7.390 7.380 7.390 7.260 7.650 9,070,851 67,574,319 7.4496 6.065 6.057 6.065 5.959 6.279 11,051,842 6.1143 -1.20%
2022-03-04 0 7.480 7.470 7.480 7.150 7.550 5,167,752 38,537,419 7.4573 6.139 6.131 6.139 5.868 6.197 6,296,342 6.1206 -0.40%
2022-03-03 0 7.510 7.500 7.510 7.360 7.940 4,964,000 37,269,720 7.5080 6.164 6.156 6.164 6.041 6.517 6,048,092 6.1622 -0.27%
2022-03-02 0 7.530 7.530 7.540 7.430 7.800 3,208,000 24,172,240 7.5350 6.180 6.180 6.188 6.098 6.402 3,908,598 6.1844 -3.71%
2022-03-01 0 7.820 7.820 7.840 7.660 7.990 3,239,522 25,257,380 7.7966 6.418 6.418 6.435 6.287 6.558 3,947,004 6.3991 -0.13%
2022-02-28 0 7.830 7.770 7.830 7.510 8.180 10,738,021 82,872,619 7.7177 6.427 6.377 6.427 6.164 6.714 13,083,107 6.3343 1.56%
2022-02-25 0 7.710 7.700 7.710 7.550 8.280 22,201,986 171,368,179 7.7186 6.328 6.320 6.328 6.197 6.796 27,050,697 6.3351 -2.41%
2022-02-24 0 7.900 7.890 7.900 7.690 8.050 12,166,036 95,372,833 7.8393 6.484 6.476 6.484 6.312 6.607 14,822,987 6.4341 -2.11%
2022-02-23 0 8.070 8.060 8.070 8.050 8.290 7,254,545 58,664,668 8.0866 6.623 6.615 6.623 6.607 6.804 8,838,871 6.6371 -2.89%
2022-02-22 0 8.310 8.280 8.310 8.050 8.310 5,274,500 43,232,466 8.1965 6.820 6.796 6.820 6.607 6.820 6,426,403 6.7273 0.24%
2022-02-21 0 8.290 8.280 8.290 8.160 8.590 3,110,195 25,717,240 8.2687 6.804 6.796 6.804 6.697 7.050 3,789,433 6.7866 -1.66%
2022-02-18 0 8.430 8.380 8.430 8.130 8.550 12,844,328 107,327,586 8.3560 6.919 6.878 6.919 6.673 7.017 15,649,412 6.8583 1.57%
2022-02-17 0 8.300 8.260 8.300 8.060 8.750 6,955,300 57,263,686 8.2331 6.812 6.779 6.812 6.615 7.182 8,474,274 6.7574 -3.49%
2022-02-16 0 8.600 8.570 8.600 8.510 8.800 3,514,687 30,316,178 8.6256 7.058 7.034 7.058 6.985 7.223 4,282,263 7.0795 -0.81%
2022-02-15 0 8.670 8.660 8.670 8.420 8.900 7,951,000 69,060,560 8.6858 7.116 7.108 7.116 6.911 7.305 9,687,426 7.1289 0.35%
2022-02-14 0 8.640 8.620 8.640 8.510 8.900 6,239,871 53,712,042 8.6079 7.091 7.075 7.091 6.985 7.305 7,602,602 7.0650 -3.36%
2022-02-11 0 8.940 8.910 8.940 8.850 9.280 11,766,400 106,515,980 9.0526 7.338 7.313 7.338 7.264 7.617 14,336,074 7.4299 0.34%
2022-02-10 0 8.910 8.870 8.910 8.630 8.920 8,089,077 71,109,593 8.7908 7.313 7.280 7.313 7.083 7.321 9,855,658 7.2151 3.01%
2022-02-09 0 8.650 8.640 8.650 8.620 8.880 3,886,999 33,837,251 8.7052 7.100 7.091 7.100 7.075 7.288 4,735,884 7.1449 1.17%
2022-02-08 0 8.550 8.530 8.550 8.280 8.940 6,221,347 53,015,238 8.5215 7.017 7.001 7.017 6.796 7.338 7,580,032 6.9941 -3.72%
2022-02-07 0 8.880 8.840 8.880 8.740 9.140 9,027,000 80,050,649 8.8679 7.288 7.255 7.288 7.173 7.502 10,998,414 7.2784 0.45%
2022-02-04 0 8.840 8.810 8.840 8.330 8.880 5,710,732 49,890,496 8.7363 7.255 7.231 7.255 6.837 7.288 6,957,904 7.1703 3.27%
2022-01-31 0 8.560 8.550 8.580 8.230 8.680 2,068,200 17,553,302 8.4872 7.026 7.017 7.042 6.755 7.124 2,519,876 6.9659 0.82%
2022-01-28 0 8.490 8.460 8.490 8.270 8.590 3,446,400 29,027,544 8.4226 6.968 6.944 6.968 6.788 7.050 4,199,062 6.9129 -0.24%
2022-01-27 0 8.510 8.500 8.510 8.260 8.590 7,436,000 62,798,550 8.4452 6.985 6.976 6.985 6.779 7.050 9,059,955 6.9314 -2.74%
2022-01-26 0 8.750 8.710 8.750 8.440 8.760 7,012,700 60,676,378 8.6524 7.182 7.149 7.182 6.927 7.190 8,544,210 7.1015 2.46%
2022-01-25 0 8.540 8.500 8.540 8.300 8.680 14,700,904 125,030,282 8.5049 7.009 6.976 7.009 6.812 7.124 17,911,447 6.9805 -0.47%
2022-01-24 0 8.580 8.550 8.580 8.200 8.750 15,089,441 130,187,169 8.6277 7.042 7.017 7.042 6.730 7.182 18,384,837 7.0812 -0.46%
2022-01-21 0 8.620 8.620 8.630 8.150 8.670 15,630,000 132,772,630 8.4947 7.075 7.075 7.083 6.689 7.116 19,043,449 6.9721 2.01%
2022-01-20 0 8.450 8.450 8.460 7.510 8.450 64,505,500 520,304,592 8.0661 6.935 6.935 6.944 6.164 6.935 78,592,913 6.6202 13.58%
2022-01-19 0 7.440 7.430 7.440 7.070 7.670 34,732,511 259,476,335 7.4707 6.106 6.098 6.106 5.803 6.295 42,317,775 6.1316 5.98%
2022-01-18 0 7.020 7.010 7.020 6.890 7.140 10,329,930 72,630,098 7.0310 5.762 5.753 5.762 5.655 5.860 12,585,893 5.7708 0.86%
2022-01-17 0 6.960 6.960 6.970 6.890 7.480 6,650,800 46,565,230 7.0014 5.712 5.712 5.721 5.655 6.139 8,103,274 5.7465 -3.33%
2022-01-14 0 7.200 7.180 7.200 7.020 7.410 12,132,800 87,524,442 7.2139 5.909 5.893 5.909 5.762 6.082 14,782,493 5.9208 0.28%
2022-01-13 0 7.180 7.170 7.180 7.000 7.740 9,539,450 69,426,590 7.2778 5.893 5.885 5.893 5.745 6.353 11,622,779 5.9733 -6.02%
2022-01-12 0 7.640 7.620 7.640 7.460 7.760 9,783,358 74,966,876 7.6627 6.271 6.254 6.271 6.123 6.369 11,919,954 6.2892 0.66%
2022-01-11 0 7.590 7.580 7.600 7.540 7.830 9,790,000 74,993,100 7.6602 6.230 6.221 6.238 6.188 6.427 11,928,047 6.2871 -1.43%
2022-01-10 0 7.700 7.700 7.710 7.340 7.750 13,013,158 99,298,752 7.6306 6.320 6.320 6.328 6.024 6.361 15,855,113 6.2629 4.05%
2022-01-07 0 7.400 7.360 7.400 6.800 7.410 6,862,093 49,779,094 7.2542 6.074 6.041 6.074 5.581 6.082 8,360,712 5.9539 6.47%
2022-01-06 0 6.950 6.950 6.960 6.860 7.160 6,878,551 47,959,811 6.9724 5.704 5.704 5.712 5.630 5.877 8,380,764 5.7226 0.00%
2022-01-05 0 6.950 6.950 6.960 6.810 7.160 11,438,000 79,152,738 6.9202 5.704 5.704 5.712 5.589 5.877 13,935,955 5.6797 -4.40%
2022-01-04 0 7.270 7.240 7.270 7.100 7.430 5,558,000 40,146,080 7.2231 5.967 5.942 5.967 5.827 6.098 6,771,817 5.9284 1.82%
2022-01-03 0 7.140 7.120 7.140 6.940 7.370 3,903,200 27,631,068 7.0791 5.860 5.844 5.860 5.696 6.049 4,755,623 5.8102 -0.83%
2021-12-31 0 7.200 7.200 7.210 7.020 7.210 1,302,000 9,262,680 7.1142 5.909 5.909 5.918 5.762 5.918 1,586,345 5.8390 2.42%
2021-12-30 0 7.030 7.020 7.050 6.830 7.110 4,154,024 28,953,358 6.9700 5.770 5.762 5.786 5.606 5.836 5,061,225 5.7206 0.00%
2021-12-29 0 7.030 7.020 7.030 6.910 7.430 5,014,000 35,196,486 7.0196 5.770 5.762 5.770 5.671 6.098 6,109,012 5.7614 -3.30%
2021-12-28 0 7.270 7.270 7.280 7.030 7.380 20,716,000 149,705,984 7.2266 5.967 5.967 5.975 5.770 6.057 25,240,186 5.9313 3.86%
2021-12-24 0 7.000 6.990 7.000 6.980 7.230 4,686,022 33,108,397 7.0654 5.745 5.737 5.745 5.729 5.934 5,709,406 5.7989 -1.41%
2021-12-23 0 7.100 7.090 7.100 7.000 7.410 40,317,895 289,159,308 7.1720 5.827 5.819 5.827 5.745 6.082 49,122,956 5.8864 -2.07%
2021-12-22 0 7.250 7.250 7.300 7.060 7.330 7,028,163 50,827,270 7.2319 5.950 5.950 5.992 5.795 6.016 8,563,050 5.9357 3.57%
2021-12-21 0 7.000 7.000 7.070 6.850 7.090 8,576,655 59,910,312 6.9853 5.745 5.745 5.803 5.622 5.819 10,449,718 5.7332 1.89%
2021-12-20 0 6.870 6.870 6.880 6.800 7.200 6,736,514 46,663,971 6.9270 5.639 5.639 5.647 5.581 5.909 8,207,707 5.6854 -3.51%
2021-12-17 0 7.120 7.110 7.120 7.100 7.410 5,124,928 36,793,723 7.1794 5.844 5.836 5.844 5.827 6.082 6,244,166 5.8925 -2.60%
2021-12-16 0 7.310 7.310 7.330 7.200 7.440 1,990,014 14,528,605 7.3008 6.000 6.000 6.016 5.909 6.106 2,424,615 5.9921 -0.14%
2021-12-15 0 7.320 7.320 7.330 7.230 7.610 8,979,515 65,945,068 7.3439 6.008 6.008 6.016 5.934 6.246 10,940,559 6.0276 -2.92%
2021-12-14 0 7.540 7.520 7.540 7.470 7.900 9,111,655 68,788,935 7.5496 6.188 6.172 6.188 6.131 6.484 11,101,557 6.1963 -3.95%
2021-12-13 0 7.850 7.850 7.860 7.790 8.110 6,453,610 51,007,623 7.9037 6.443 6.443 6.451 6.394 6.656 7,863,020 6.4870 -1.01%
2021-12-10 0 7.930 7.910 7.930 7.830 8.120 4,589,764 36,402,261 7.9312 6.509 6.492 6.509 6.427 6.665 5,592,127 6.5096 -0.50%
2021-12-09 0 7.970 7.960 7.980 7.730 7.980 7,261,500 57,420,700 7.9076 6.541 6.533 6.550 6.344 6.550 8,847,345 6.4902 3.10%
2021-12-08 0 7.730 7.700 7.730 7.550 7.800 5,398,900 41,331,362 7.6555 6.344 6.320 6.344 6.197 6.402 6,577,971 6.2833 1.71%
2021-12-07 0 7.600 7.600 7.610 7.310 7.630 10,616,300 79,614,843 7.4993 6.238 6.238 6.246 6.000 6.262 12,934,803 6.1551 5.12%
2021-12-06 0 7.230 7.200 7.230 7.150 7.490 13,581,769 98,823,621 7.2762 5.934 5.909 5.934 5.868 6.147 16,547,904 5.9720 -1.23%
2021-12-03 0 7.320 7.300 7.320 7.260 7.490 3,930,240 28,828,778 7.3351 6.008 5.992 6.008 5.959 6.147 4,788,569 6.0203 -1.35%
2021-12-02 0 7.420 7.380 7.420 7.330 7.580 4,426,119 32,806,728 7.4121 6.090 6.057 6.090 6.016 6.221 5,392,743 6.0835 1.23%
2021-12-01 0 7.330 7.320 7.340 7.110 7.600 13,086,937 97,412,263 7.4435 6.016 6.008 6.024 5.836 6.238 15,945,005 6.1093 -2.01%
2021-11-30 0 7.480 7.450 7.480 7.300 7.500 22,409,497 167,059,578 7.4549 6.139 6.115 6.139 5.992 6.156 27,303,527 6.1186 2.33%
2021-11-29 0 7.310 7.300 7.310 7.060 7.380 9,283,637 66,848,328 7.2007 6.000 5.992 6.000 5.795 6.057 11,311,099 5.9100 1.81%
2021-11-26 0 7.180 7.150 7.180 7.120 7.380 4,913,919 35,187,260 7.1607 5.893 5.868 5.893 5.844 6.057 5,987,074 5.8772 -2.05%
2021-11-25 0 7.330 7.320 7.330 7.170 7.500 6,604,865 48,092,294 7.2813 6.016 6.008 6.016 5.885 6.156 8,047,307 5.9762 1.95%
2021-11-24 0 7.190 7.190 7.200 7.150 7.640 4,056,323 29,293,537 7.2217 5.901 5.901 5.909 5.868 6.271 4,942,187 5.9272 -2.31%
2021-11-23 0 7.360 7.350 7.360 7.120 7.480 5,818,011 42,798,813 7.3563 6.041 6.033 6.041 5.844 6.139 7,088,612 6.0377 1.38%
2021-11-22 0 7.260 7.250 7.260 7.160 7.490 7,744,000 56,202,310 7.2575 5.959 5.950 5.959 5.877 6.147 9,435,219 5.9567 -2.55%
2021-11-19 0 7.450 7.430 7.450 7.110 7.570 12,879,005 94,694,426 7.3526 6.115 6.098 6.115 5.836 6.213 15,691,662 6.0347 1.22%
2021-11-18 0 7.360 7.360 7.370 7.120 7.630 8,489,268 62,238,201 7.3314 6.041 6.041 6.049 5.844 6.262 10,343,247 6.0173 -3.41%
2021-11-17 0 7.620 7.610 7.620 7.560 7.950 6,847,095 52,641,732 7.6882 6.254 6.246 6.254 6.205 6.525 8,342,438 6.3101 -4.03%
2021-11-16 0 7.940 7.910 7.940 7.730 8.090 8,506,573 67,404,274 7.9238 6.517 6.492 6.517 6.344 6.640 10,364,331 6.5035 0.51%
2021-11-15 0 7.900 7.900 7.910 7.800 8.190 3,856,495 30,387,790 7.8796 6.484 6.484 6.492 6.402 6.722 4,698,718 6.4673 -0.75%
2021-11-12 0 7.960 7.910 7.960 7.570 8.020 5,906,134 46,643,209 7.8974 6.533 6.492 6.533 6.213 6.582 7,195,980 6.4818 0.63%
2021-11-11 0 7.910 7.890 7.910 7.500 7.980 6,719,464 52,725,596 7.8467 6.492 6.476 6.492 6.156 6.550 8,186,934 6.4402 3.40%
2021-11-10 0 7.650 7.610 7.650 7.090 7.680 8,260,287 61,034,415 7.3889 6.279 6.246 6.279 5.819 6.303 10,064,258 6.0645 6.25%
2021-11-09 0 7.200 7.200 7.210 7.060 7.370 2,581,498 18,510,455 7.1704 5.909 5.909 5.918 5.795 6.049 3,145,274 5.8852 -0.14%
2021-11-08 0 7.210 7.200 7.210 6.890 7.270 13,494,600 95,751,054 7.0955 5.918 5.909 5.918 5.655 5.967 16,441,698 5.8237 1.26%
2021-11-05 0 7.120 7.110 7.120 7.030 7.380 3,890,365 27,782,592 7.1414 5.844 5.836 5.844 5.770 6.057 4,739,985 5.8613 -2.06%
2021-11-04 0 7.270 7.250 7.270 7.190 7.640 6,315,545 45,798,265 7.2517 5.967 5.950 5.967 5.901 6.271 7,694,802 5.9518 -3.07%
2021-11-03 0 7.500 7.500 7.510 7.300 7.650 2,813,623 20,941,595 7.4429 6.156 6.156 6.164 5.992 6.279 3,428,093 6.1088 1.76%
2021-11-02 0 7.370 7.360 7.370 7.330 7.730 3,981,000 29,777,220 7.4798 6.049 6.041 6.049 6.016 6.344 4,850,414 6.1391 -2.77%
2021-11-01 0 7.580 7.560 7.580 7.500 7.950 1,810,911 13,786,362 7.6129 6.221 6.205 6.221 6.156 6.525 2,206,397 6.2484 -1.94%
2021-10-29 0 7.730 7.730 7.740 7.620 8.220 11,483,281 89,128,686 7.7616 6.344 6.344 6.353 6.254 6.747 13,991,125 6.3704 -3.86%
2021-10-28 0 8.040 8.040 8.050 8.040 8.240 1,625,046 13,185,898 8.1142 6.599 6.599 6.607 6.599 6.763 1,979,941 6.6597 -1.95%
2021-10-27 0 8.200 8.160 8.200 8.040 8.840 2,746,558 22,536,327 8.2053 6.730 6.697 6.730 6.599 7.255 3,346,381 6.7345 -2.26%
2021-10-26 0 8.390 8.360 8.390 8.220 8.660 4,709,189 39,262,785 8.3375 6.886 6.862 6.886 6.747 7.108 5,737,633 6.8430 -1.53%
2021-10-25 0 8.520 8.510 8.520 8.400 8.880 4,628,030 39,413,858 8.5163 6.993 6.985 6.993 6.894 7.288 5,638,750 6.9898 -5.02%
2021-10-22 0 8.970 8.950 8.970 8.900 9.200 2,168,236 19,506,944 8.9967 7.362 7.346 7.362 7.305 7.551 2,641,759 7.3841 0.56%
2021-10-21 0 8.920 8.900 8.920 8.830 9.350 5,477,800 49,399,058 9.0180 7.321 7.305 7.321 7.247 7.674 6,674,102 7.4016 1.59%
2021-10-20 0 8.780 8.760 8.790 8.540 8.810 2,087,996 18,112,699 8.6747 7.206 7.190 7.214 7.009 7.231 2,543,995 7.1198 0.46%
2021-10-19 0 8.740 8.730 8.740 8.580 8.920 2,906,121 25,530,690 8.7851 7.173 7.165 7.173 7.042 7.321 3,540,791 7.2104 0.00%
2021-10-18 0 8.740 8.740 8.760 8.570 8.980 3,990,000 34,637,299 8.6810 7.173 7.173 7.190 7.034 7.370 4,861,380 7.1250 2.46%
2021-10-15 0 8.530 8.520 8.530 8.390 8.840 2,613,514 22,322,431 8.5412 7.001 6.993 7.001 6.886 7.255 3,184,282 7.0102 -1.27%
2021-10-12 0 8.640 8.580 8.640 8.370 8.880 6,007,368 52,402,653 8.7231 7.091 7.042 7.091 6.870 7.288 7,319,322 7.1595 1.77%
2021-10-11 0 8.490 8.460 8.490 8.180 8.710 2,846,049 23,856,234 8.3822 6.968 6.944 6.968 6.714 7.149 3,467,600 6.8798 -0.93%
2021-10-08 0 8.570 8.560 8.570 8.310 8.690 3,720,018 31,802,889 8.5491 7.034 7.026 7.034 6.820 7.132 4,532,436 7.0167 1.18%
2021-10-07 0 8.470 8.460 8.470 8.300 8.480 1,270,400 10,696,752 8.4200 6.952 6.944 6.952 6.812 6.960 1,547,844 6.9107 3.80%
2021-10-06 0 8.160 8.150 8.160 8.040 8.310 11,991,000 97,728,660 8.1502 6.697 6.689 6.697 6.599 6.820 14,609,725 6.6893 -0.37%
2021-10-05 0 8.190 8.150 8.190 8.090 8.430 1,272,655 10,463,564 8.2218 6.722 6.689 6.722 6.640 6.919 1,550,591 6.7481 -3.08%
2021-10-04 0 8.450 8.440 8.450 8.110 8.560 1,830,215 15,320,163 8.3707 6.935 6.927 6.935 6.656 7.026 2,229,917 6.8703 0.60%
2021-09-30 0 8.400 8.390 8.400 8.310 8.530 5,083,800 42,799,732 8.4188 6.894 6.886 6.894 6.820 7.001 6,194,056 6.9098 1.08%
2021-09-29 0 8.310 8.310 8.340 8.160 8.350 1,418,000 11,730,134 8.2723 6.820 6.820 6.845 6.697 6.853 1,727,678 6.7895 -0.36%
2021-09-28 0 8.340 8.330 8.340 7.820 8.500 7,831,681 64,856,536 8.2813 6.845 6.837 6.845 6.418 6.976 9,542,049 6.7969 6.92%
2021-09-27 0 7.800 7.790 7.800 7.630 8.120 9,002,753 69,962,982 7.7713 6.402 6.394 6.402 6.262 6.665 10,968,872 6.3783 -3.47%
2021-09-24 0 8.080 8.080 8.090 7.930 8.170 10,777,660 86,628,311 8.0378 6.632 6.632 6.640 6.509 6.706 13,131,403 6.5970 1.00%
2021-09-23 0 8.000 8.000 8.020 7.860 8.320 12,616,300 101,090,326 8.0127 6.566 6.566 6.582 6.451 6.829 15,371,585 6.5764 4.58%
2021-09-21 0 7.650 7.630 7.650 7.100 7.730 4,422,000 33,219,126 7.5122 6.279 6.262 6.279 5.827 6.344 5,387,724 6.1657 3.94%
2021-09-20 0 7.360 7.340 7.360 7.100 7.530 9,467,879 68,934,238 7.2809 6.041 6.024 6.041 5.827 6.180 11,535,577 5.9758 -3.03%
2021-09-17 0 7.590 7.590 7.600 7.410 7.750 5,726,000 43,037,650 7.5162 6.230 6.230 6.238 6.082 6.361 6,976,506 6.1689 0.66%
2021-09-16 0 7.540 7.510 7.540 7.350 7.980 4,380,000 32,949,280 7.5227 6.188 6.164 6.188 6.033 6.550 5,336,552 6.1743 -4.31%
2021-09-15 0 7.880 7.860 7.880 7.820 8.250 4,766,100 37,878,702 7.9475 6.468 6.451 6.468 6.418 6.771 5,806,973 6.5230 -2.60%
2021-09-14 0 8.090 8.030 8.090 8.020 8.300 3,178,200 25,701,886 8.0869 6.640 6.591 6.640 6.582 6.812 3,872,290 6.6374 -1.10%
2021-09-13 0 8.180 8.170 8.180 8.000 8.470 4,876,006 39,470,084 8.0948 6.714 6.706 6.714 6.566 6.952 5,940,881 6.6438 -2.50%
2021-09-10 0 8.390 8.340 8.390 8.070 8.390 2,463,709 20,407,911 8.2834 6.886 6.845 6.886 6.623 6.886 3,001,761 6.7986 3.07%
2021-09-09 0 8.140 8.130 8.140 8.120 8.590 4,225,709 34,805,970 8.2367 6.681 6.673 6.681 6.665 7.050 5,148,565 6.7603 -4.12%
2021-09-08 0 8.490 8.480 8.500 8.260 8.500 3,452,656 29,153,376 8.4438 6.968 6.960 6.976 6.779 6.976 4,206,685 6.9303 2.78%
2021-09-07 0 8.260 8.250 8.260 8.210 8.500 2,734,000 22,645,220 8.2828 6.779 6.771 6.779 6.738 6.976 3,331,081 6.7982 -1.78%
2021-09-06 0 8.410 8.390 8.410 8.200 8.620 3,312,000 27,679,290 8.3573 6.903 6.886 6.903 6.730 7.075 4,035,311 6.8593 -1.64%
2021-09-03 0 8.550 8.480 8.550 8.410 8.690 3,182,000 27,097,180 8.5158 7.017 6.960 7.017 6.903 7.132 3,876,920 6.9894 -0.58%
2021-09-02 0 8.600 8.590 8.600 8.450 8.660 2,826,000 24,195,024 8.5616 7.058 7.050 7.058 6.935 7.108 3,443,173 7.0270 2.38%
2021-09-01 0 8.400 8.390 8.400 8.030 8.600 7,106,000 59,685,300 8.3993 6.894 6.886 6.894 6.591 7.058 8,657,886 6.8938 0.96%
2021-08-31 0 8.320 8.290 8.320 7.950 8.510 11,397,500 93,526,740 8.2059 6.829 6.804 6.829 6.525 6.985 13,886,610 6.7350 -2.69%
2021-08-30 0 8.550 8.520 8.550 8.220 8.980 14,383,000 124,631,710 8.6652 7.017 6.993 7.017 6.747 7.370 17,524,116 7.1120 4.01%
2021-08-27 0 8.220 8.120 8.220 8.020 8.720 5,631,994 46,476,307 8.2522 6.747 6.665 6.747 6.582 7.157 6,861,970 6.7730 -3.41%
2021-08-26 0 8.510 8.500 8.510 8.390 8.780 2,719,000 23,146,448 8.5129 6.985 6.976 6.985 6.886 7.206 3,312,805 6.9870 -0.47%
2021-08-25 0 8.550 8.540 8.550 8.150 8.650 4,694,100 40,188,640 8.5615 7.017 7.009 7.017 6.689 7.100 5,719,249 7.0269 1.79%
2021-08-24 0 8.400 8.390 8.400 7.800 8.430 7,838,901 64,621,637 8.2437 6.894 6.886 6.894 6.402 6.919 9,550,846 6.7661 7.97%
2021-08-23 0 7.780 7.770 7.780 7.760 8.140 5,555,415 43,763,505 7.8776 6.385 6.377 6.385 6.369 6.681 6,768,667 6.4656 -1.27%
2021-08-20 0 7.880 7.880 7.890 7.760 8.480 9,105,863 72,291,808 7.9390 6.468 6.468 6.476 6.369 6.960 11,094,500 6.5160 -5.40%
2021-08-19 0 8.330 8.330 8.340 8.270 8.640 2,171,531 18,105,367 8.3376 6.837 6.837 6.845 6.788 7.091 2,645,774 6.8431 -2.23%
2021-08-18 0 8.520 8.510 8.520 8.340 8.760 2,786,605 23,725,854 8.5143 6.993 6.985 6.993 6.845 7.190 3,395,174 6.9881 0.71%
2021-08-17 0 8.460 8.460 8.470 8.360 8.870 5,882,968 50,156,489 8.5257 6.944 6.944 6.952 6.862 7.280 7,167,755 6.9975 -4.62%
2021-08-16 0 8.870 8.860 8.870 8.670 9.090 3,076,000 27,271,986 8.8661 7.280 7.272 7.280 7.116 7.461 3,747,770 7.2769 1.49%
2021-08-13 0 8.740 8.740 8.760 8.560 9.100 4,486,355 39,129,880 8.7220 7.173 7.173 7.190 7.026 7.469 5,466,134 7.1586 -1.47%
2021-08-12 0 8.870 8.850 8.870 8.550 8.990 7,076,462 62,779,781 8.8716 7.280 7.264 7.280 7.017 7.379 8,621,897 7.2814 -0.45%
2021-08-11 0 8.910 8.900 8.910 8.560 9.160 10,232,150 90,694,089 8.8636 7.313 7.305 7.313 7.026 7.518 12,466,758 7.2749 4.82%
2021-08-10 0 8.500 8.500 8.510 8.290 8.760 5,019,082 42,371,861 8.4422 6.976 6.976 6.985 6.804 7.190 6,115,204 6.9289 -0.35%
2021-08-09 0 8.530 8.480 8.530 8.150 8.600 3,237,310 27,199,848 8.4020 7.001 6.960 7.001 6.689 7.058 3,944,309 6.8960 2.16%
2021-08-06 0 8.350 8.310 8.350 8.200 8.440 5,959,667 49,561,994 8.3162 6.853 6.820 6.853 6.730 6.927 7,261,204 6.8256 -0.12%
2021-08-05 0 8.360 8.360 8.370 8.260 8.600 6,423,880 53,779,092 8.3717 6.862 6.862 6.870 6.779 7.058 7,826,797 6.8711 -0.36%
2021-08-04 0 8.390 8.380 8.390 8.380 8.800 4,643,307 39,445,143 8.4951 6.886 6.878 6.886 6.878 7.223 5,657,363 6.9724 -3.12%
2021-08-03 0 8.660 8.630 8.660 8.410 8.820 5,240,406 45,159,199 8.6175 7.108 7.083 7.108 6.903 7.239 6,384,863 7.0729 1.88%
2021-08-02 0 8.500 8.470 8.500 8.230 8.710 3,292,667 27,893,448 8.4714 6.976 6.952 6.976 6.755 7.149 4,011,755 6.9529 0.59%
2021-07-30 0 8.450 8.440 8.450 8.230 8.750 10,112,632 85,255,235 8.4306 6.935 6.927 6.935 6.755 7.182 12,321,139 6.9194 -2.65%
2021-07-29 0 8.680 8.660 8.680 8.590 9.170 14,048,000 123,258,700 8.7741 7.124 7.108 7.124 7.050 7.526 17,115,955 7.2014 -2.14%
2021-07-28 0 8.870 8.850 8.870 8.000 8.900 19,457,110 166,332,574 8.5487 7.280 7.264 7.280 6.566 7.305 23,706,365 7.0164 11.43%
2021-07-27 0 7.960 7.960 7.970 7.840 9.010 23,218,309 192,400,657 8.2866 6.533 6.533 6.541 6.435 7.395 28,288,976 6.8013 -4.21%
2021-07-26 0 8.310 8.310 8.320 8.300 8.850 21,007,300 178,804,029 8.5115 6.820 6.820 6.829 6.812 7.264 25,595,103 6.9859 -7.05%
2021-07-23 0 8.940 8.910 8.940 8.880 9.400 14,106,000 127,961,500 9.0714 7.338 7.313 7.338 7.288 7.715 17,186,622 7.4454 -4.49%
2021-07-22 0 9.360 9.360 9.370 8.900 9.570 26,150,284 243,422,602 9.3086 7.682 7.682 7.690 7.305 7.855 31,861,268 7.6401 5.76%
2021-07-21 0 8.850 8.850 8.860 8.680 9.080 22,702,000 202,433,750 8.9170 7.264 7.264 7.272 7.124 7.452 27,659,910 7.3187 2.55%
2021-07-20 0 8.630 8.610 8.630 8.340 8.850 43,227,223 371,420,656 8.5923 7.083 7.067 7.083 6.845 7.264 52,667,654 7.0522 -1.15%
2021-07-19 0 8.730 8.710 8.730 8.620 8.910 14,188,841 123,452,715 8.7007 7.165 7.149 7.165 7.075 7.313 17,287,554 7.1411 -1.58%
2021-07-16 0 8.870 8.860 8.870 8.650 8.940 22,899,761 200,551,359 8.7578 7.280 7.272 7.280 7.100 7.338 27,900,860 7.1880 1.49%
2021-07-15 0 8.740 8.730 8.740 8.600 8.950 25,869,386 225,616,524 8.7214 7.173 7.165 7.173 7.058 7.346 31,519,024 7.1581 -2.24%
2021-07-14 0 8.940 8.940 8.950 8.880 9.220 8,796,000 79,181,820 9.0020 7.338 7.338 7.346 7.288 7.567 10,716,966 7.3885 -1.22%
2021-07-13 0 9.050 9.050 9.060 8.910 9.600 17,065,975 154,077,193 9.0283 7.428 7.428 7.436 7.313 7.879 20,793,028 7.4100 -3.62%
2021-07-12 0 9.390 9.380 9.390 9.220 9.600 8,665,895 81,126,463 9.3616 7.707 7.699 7.707 7.567 7.879 10,558,447 7.6836 1.40%
2021-07-09 0 9.260 9.260 9.270 8.990 9.570 25,379,123 234,445,531 9.2377 7.600 7.600 7.608 7.379 7.855 30,921,692 7.5819 -2.63%
2021-07-08 0 9.510 9.510 9.520 9.400 10.06 12,800,000 122,387,546 9.5615 7.805 7.805 7.814 7.715 8.257 15,595,403 7.8477 -3.94%
2021-07-07 0 9.900 9.880 9.900 9.590 10.02 16,689,870 164,936,273 9.8824 8.125 8.109 8.125 7.871 8.224 20,334,785 8.1110 1.54%
2021-07-06 0 9.750 9.750 9.760 9.420 10.30 26,964,150 260,731,922 9.6696 8.002 8.002 8.011 7.732 8.454 32,852,874 7.9364 -4.22%
2021-07-05 0 10.18 10.16 10.18 10.04 11.22 25,214,576 262,543,380 10.412 8.355 8.339 8.355 8.240 9.209 30,721,209 8.5460 -9.75%
2021-07-02 0 11.28 11.28 11.30 11.20 12.26 15,974,194 184,946,923 11.578 9.258 9.258 9.275 9.192 10.06 19,462,812 9.5026 -6.47%
2021-06-30 0 12.06 12.04 12.06 11.16 12.60 21,912,706 266,428,389 12.159 9.898 9.882 9.898 9.160 10.34 26,698,241 9.9792 6.54%
2021-06-29 0 11.32 11.32 11.34 11.02 11.58 14,465,833 162,682,766 11.246 9.291 9.291 9.307 9.045 9.504 17,625,039 9.2302 -1.74%
2021-06-28 0 11.52 11.50 11.52 11.24 11.84 8,290,834 94,998,638 11.458 9.455 9.439 9.455 9.225 9.718 10,101,477 9.4044 0.00%
2021-06-25 0 11.52 11.50 11.52 11.30 12.04 16,179,924 186,939,944 11.554 9.455 9.439 9.455 9.275 9.882 19,713,472 9.4829 -2.37%
2021-06-24 0 11.80 11.78 11.80 11.66 12.30 16,306,237 192,636,661 11.814 9.685 9.668 9.685 9.570 10.10 19,867,370 9.6961 -2.16%
2021-06-23 0 12.06 12.04 12.06 11.60 12.34 14,299,322 172,196,185 12.042 9.898 9.882 9.898 9.521 10.13 17,422,164 9.8837 3.43%
2021-06-22 0 11.66 11.66 11.68 10.76 11.82 40,581,231 464,295,349 11.441 9.570 9.570 9.586 8.831 9.701 49,443,802 9.3904 -1.85%
2021-06-21 0 12.08 12.08 12.10 11.88 12.32 4,339,954 52,528,857 12.104 9.751 9.751 9.767 9.589 9.944 5,376,780 9.7696 -0.49%
2021-06-18 0 12.14 12.14 12.16 11.82 12.62 8,588,977 104,076,481 12.117 9.799 9.799 9.815 9.541 10.19 10,640,905 9.7808 -2.25%
2021-06-17 0 12.42 12.40 12.42 12.18 12.48 4,948,145 61,198,129 12.368 10.03 10.01 10.03 9.831 10.07 6,130,269 9.9829 0.32%
2021-06-16 0 12.38 12.38 12.40 12.34 12.82 3,288,000 41,144,960 12.514 9.993 9.993 10.01 9.960 10.35 4,073,511 10.101 -1.59%
2021-06-15 0 12.58 12.54 12.58 12.20 12.84 5,770,532 71,917,822 12.463 10.15 10.12 10.15 9.847 10.36 7,149,127 10.060 -2.02%
2021-06-11 0 12.84 12.80 12.84 12.56 13.16 4,820,758 61,889,661 12.838 10.36 10.33 10.36 10.14 10.62 5,972,449 10.363 0.47%
2021-06-10 0 12.78 12.78 12.80 12.52 12.84 6,464,414 82,222,811 12.719 10.32 10.32 10.33 10.11 10.36 8,008,779 10.267 1.75%
2021-06-09 0 12.56 12.56 12.58 12.38 13.12 5,145,149 64,893,892 12.613 10.14 10.14 10.15 9.993 10.59 6,374,338 10.180 -1.57%
2021-06-08 0 12.76 12.74 12.78 12.42 13.02 7,733,900 99,237,322 12.832 10.30 10.28 10.32 10.03 10.51 9,581,548 10.357 1.75%
2021-06-07 0 12.54 12.54 12.56 11.96 12.78 7,891,904 98,228,787 12.447 10.12 10.12 10.14 9.654 10.32 9,777,300 10.047 4.33%
2021-06-04 0 12.02 12.00 12.02 11.92 12.46 5,096,800 61,675,928 12.101 9.702 9.686 9.702 9.621 10.06 6,314,438 9.7674 -2.28%
2021-06-03 0 12.30 12.28 12.30 12.24 12.96 4,067,475 50,803,363 12.490 9.928 9.912 9.928 9.880 10.46 5,039,205 10.082 -2.69%
2021-06-02 0 12.64 12.64 12.66 12.22 13.06 8,671,493 110,878,159 12.787 10.20 10.20 10.22 9.864 10.54 10,743,134 10.321 2.60%
2021-06-01 0 12.32 12.32 12.34 12.16 12.76 8,807,000 109,794,100 12.467 9.944 9.944 9.960 9.815 10.30 10,911,014 10.063 -0.16%
2021-05-31 0 12.34 12.30 12.34 11.80 12.44 6,903,200 84,189,534 12.196 9.960 9.928 9.960 9.525 10.04 8,552,392 9.8440 2.83%
2021-05-28 0 12.00 11.98 12.00 11.64 12.06 10,723,875 127,600,810 11.899 9.686 9.670 9.686 9.395 9.734 13,285,836 9.6043 0.84%
2021-05-27 0 11.90 11.88 11.90 11.60 12.10 14,977,959 178,013,182 11.885 9.605 9.589 9.605 9.363 9.767 18,556,231 9.5932 2.06%
2021-05-26 0 11.66 11.64 11.66 11.40 11.80 7,346,977 85,291,711 11.609 9.412 9.395 9.412 9.202 9.525 9,102,188 9.3705 0.87%
2021-05-25 0 11.56 11.52 11.56 11.26 11.72 9,421,735 107,656,910 11.426 9.331 9.299 9.331 9.089 9.460 11,672,611 9.2230 -0.86%
2021-05-24 0 11.66 11.64 11.66 11.42 11.94 12,751,700 147,944,192 11.602 9.412 9.395 9.412 9.218 9.638 15,798,113 9.3647 -1.85%
2021-05-21 0 11.88 11.78 11.88 11.20 11.96 17,585,887 204,564,872 11.632 9.589 9.508 9.589 9.040 9.654 21,787,200 9.3892 2.77%
2021-05-20 0 11.56 11.52 11.56 11.32 11.96 11,596,000 133,422,320 11.506 9.331 9.299 9.331 9.137 9.654 14,366,314 9.2872 -2.86%
2021-05-18 0 11.90 11.90 11.92 11.66 12.24 9,346,561 111,937,379 11.976 9.605 9.605 9.621 9.412 9.880 11,579,478 9.6669 1.71%
2021-05-17 0 11.70 11.70 11.72 11.00 11.96 7,942,194 92,595,474 11.659 9.444 9.444 9.460 8.879 9.654 9,839,604 9.4105 1.39%
2021-05-14 0 11.54 11.52 11.54 11.06 11.54 14,493,508 163,792,945 11.301 9.315 9.299 9.315 8.927 9.315 17,956,043 9.1219 0.00%
2021-05-13 0 11.54 11.52 11.54 11.38 11.90 12,251,700 142,040,926 11.594 9.315 9.299 9.315 9.186 9.605 15,178,662 9.3579 -2.37%
2021-05-12 0 11.82 11.82 11.84 11.68 12.16 8,618,000 102,146,996 11.853 9.541 9.541 9.557 9.428 9.815 10,676,862 9.5671 -1.83%
2021-05-11 0 12.04 12.02 12.04 11.64 12.16 10,386,000 124,120,278 11.951 9.718 9.702 9.718 9.395 9.815 12,867,241 9.6462 -0.50%
2021-05-10 0 12.10 12.10 12.14 11.80 12.40 10,825,761 131,288,763 12.127 9.767 9.767 9.799 9.525 10.01 13,412,063 9.7889 1.68%
2021-05-07 0 11.90 11.90 11.92 11.70 12.52 9,294,557 112,670,095 12.122 9.605 9.605 9.621 9.444 10.11 11,515,050 9.7846 -4.03%
2021-05-06 0 12.40 12.38 12.40 11.86 12.62 10,744,383 133,271,610 12.404 10.01 9.993 10.01 9.573 10.19 13,311,243 10.012 2.65%
2021-05-05 0 12.08 12.06 12.08 12.04 12.40 2,354,413 28,699,430 12.190 9.751 9.734 9.751 9.718 10.01 2,916,888 9.8391 -1.15%
2021-05-04 0 12.22 12.22 12.30 12.08 12.50 3,638,000 44,669,245 12.279 9.864 9.864 9.928 9.751 10.09 4,507,127 9.9108 1.16%
2021-05-03 0 12.08 12.06 12.08 12.04 12.40 3,622,149 44,144,399 12.187 9.751 9.734 9.751 9.718 10.01 4,487,489 9.8372 -2.42%
2021-04-30 0 12.38 12.38 12.40 12.14 12.74 8,923,200 110,233,238 12.354 9.993 9.993 10.01 9.799 10.28 11,054,975 9.9714 -3.58%
2021-04-29 0 12.84 12.82 12.84 12.80 13.56 5,680,368 73,971,213 13.022 10.36 10.35 10.36 10.33 10.95 7,037,422 10.511 -6.41%
2021-04-28 0 13.72 13.70 13.72 12.04 13.76 17,895,414 235,122,051 13.139 11.07 11.06 11.07 9.718 11.11 22,170,673 10.605 11.18%
2021-04-27 0 12.34 12.34 12.36 12.26 12.80 6,147,191 76,678,059 12.474 9.960 9.960 9.977 9.896 10.33 7,615,770 10.068 -3.29%
2021-04-26 0 12.76 12.74 12.76 11.72 13.08 15,506,776 197,370,623 12.728 10.30 10.28 10.30 9.460 10.56 19,211,384 10.274 5.80%
2021-04-23 0 12.06 12.02 12.06 11.64 12.06 4,575,760 54,678,762 11.950 9.734 9.702 9.734 9.395 9.734 5,668,921 9.6454 0.50%
2021-04-22 0 12.00 12.00 12.02 11.50 12.18 13,141,365 157,150,070 11.958 9.686 9.686 9.702 9.282 9.831 16,280,870 9.6524 1.18%
2021-04-21 0 11.86 11.86 11.88 11.74 12.20 5,707,328 68,250,557 11.958 9.573 9.573 9.589 9.476 9.847 7,070,823 9.6524 -2.15%
2021-04-20 0 12.12 12.10 12.12 11.94 12.44 9,235,529 112,169,548 12.145 9.783 9.767 9.783 9.638 10.04 11,441,920 9.8034 -1.62%
2021-04-19 0 12.32 12.28 12.32 11.88 12.64 10,141,029 125,921,801 12.417 9.944 9.912 9.944 9.589 10.20 12,563,746 10.023 3.88%
2021-04-16 0 11.86 11.84 11.86 11.42 11.88 3,344,000 39,265,535 11.742 9.573 9.557 9.573 9.218 9.589 4,142,890 9.4778 2.07%
2021-04-15 0 11.62 11.60 11.62 11.36 11.86 8,111,519 93,609,475 11.540 9.379 9.363 9.379 9.169 9.573 10,049,381 9.3149 -0.68%
2021-04-14 0 11.70 11.70 11.76 11.50 11.92 6,311,011 74,058,411 11.735 9.444 9.444 9.492 9.282 9.621 7,818,727 9.4719 0.17%
2021-04-13 0 11.68 11.66 11.68 11.46 12.00 12,457,421 145,602,482 11.688 9.428 9.412 9.428 9.250 9.686 15,433,530 9.4342 -0.34%
2021-04-12 0 11.72 11.72 11.74 11.36 11.98 11,913,376 138,692,520 11.642 9.460 9.460 9.476 9.169 9.670 14,759,511 9.3968 -2.50%
2021-04-09 0 12.02 12.02 12.04 11.60 12.78 20,009,798 239,895,649 11.989 9.702 9.702 9.718 9.363 10.32 24,790,189 9.6770 -5.95%
2021-04-08 0 12.78 12.74 12.78 12.24 12.80 6,879,637 87,005,365 12.647 10.32 10.28 10.32 9.880 10.33 8,523,200 10.208 -0.78%
2021-04-07 0 12.88 12.88 12.90 11.50 13.30 28,622,211 363,760,240 12.709 10.40 10.40 10.41 9.282 10.74 35,460,129 10.258 9.71%
2021-04-01 0 11.74 11.72 11.74 11.62 12.20 14,477,194 170,852,715 11.802 9.476 9.460 9.476 9.379 9.847 17,935,832 9.5258 -0.68%
2021-03-31 0 11.82 11.80 11.84 11.10 11.94 36,043,671 419,533,559 11.640 9.541 9.525 9.557 8.960 9.638 44,654,595 9.3951 4.97%
2021-03-30 0 11.26 11.24 11.26 10.70 11.78 48,499,619 549,685,849 11.334 9.089 9.073 9.089 8.637 9.508 60,086,300 9.1483 7.44%
2021-03-29 0 10.48 10.42 10.48 9.240 10.74 73,263,928 745,732,785 10.179 8.459 8.411 8.459 7.458 8.669 90,766,864 8.2159 22.14%
2021-03-26 0 8.580 8.560 8.580 8.170 8.630 7,412,054 63,106,150 8.5140 6.925 6.909 6.925 6.595 6.966 9,182,812 6.8722 5.02%
2021-03-25 0 8.170 8.170 8.180 7.950 8.350 6,832,354 55,753,007 8.1601 6.595 6.595 6.603 6.417 6.740 8,464,621 6.5866 -1.45%
2021-03-24 0 8.290 8.280 8.290 8.240 8.550 6,132,180 51,317,832 8.3686 6.691 6.683 6.691 6.651 6.901 7,597,173 6.7549 -1.78%
2021-03-23 0 8.440 8.430 8.440 8.360 8.620 3,658,728 31,012,732 8.4764 6.812 6.804 6.812 6.748 6.958 4,532,807 6.8418 -0.71%
2021-03-22 0 8.500 8.490 8.500 8.380 8.640 5,284,338 44,697,602 8.4585 6.861 6.853 6.861 6.764 6.974 6,546,780 6.8274 -0.70%
2021-03-19 0 8.560 8.550 8.560 8.350 8.560 9,535,113 80,482,991 8.4407 6.909 6.901 6.909 6.740 6.909 11,813,075 6.8130 1.42%
2021-03-18 0 8.440 8.430 8.440 8.370 8.600 4,932,548 41,712,110 8.4565 6.812 6.804 6.812 6.756 6.942 6,110,946 6.8258 -1.17%
2021-03-17 0 8.540 8.540 8.550 8.330 8.580 2,365,529 20,117,445 8.5044 6.893 6.893 6.901 6.724 6.925 2,930,660 6.8645 1.07%
2021-03-16 0 8.450 8.450 8.470 8.210 8.470 3,963,364 33,194,219 8.3753 6.821 6.821 6.837 6.627 6.837 4,910,222 6.7602 0.96%
2021-03-15 0 8.370 8.350 8.370 8.130 8.440 5,679,050 47,208,772 8.3128 6.756 6.740 6.756 6.562 6.812 7,035,789 6.7098 1.95%
2021-03-12 0 8.210 8.200 8.210 8.010 8.420 6,767,459 55,487,063 8.1991 6.627 6.619 6.627 6.465 6.796 8,384,222 6.6180 1.23%
2021-03-11 0 8.110 8.110 8.120 7.770 8.210 6,595,262 53,516,697 8.1144 6.546 6.546 6.554 6.272 6.627 8,170,887 6.5497 1.76%
2021-03-10 0 7.970 7.950 7.970 7.790 8.110 5,774,069 45,828,049 7.9369 6.433 6.417 6.433 6.288 6.546 7,153,509 6.4064 2.18%
2021-03-09 0 7.800 7.770 7.800 7.520 8.050 11,892,000 91,471,940 7.6919 6.296 6.272 6.296 6.070 6.498 14,733,029 6.2086 -0.26%
2021-03-08 0 7.820 7.790 7.820 7.760 8.280 5,908,100 46,597,765 7.8871 6.312 6.288 6.312 6.264 6.683 7,319,560 6.3662 -4.87%
2021-03-05 0 8.220 8.210 8.220 7.610 8.300 8,602,182 69,579,079 8.0885 6.635 6.627 6.635 6.143 6.699 10,657,265 6.5288 3.01%
2021-03-04 0 7.980 7.980 8.000 7.960 8.280 8,446,522 68,176,399 8.0715 6.441 6.441 6.457 6.425 6.683 10,464,417 6.5151 -3.51%
2021-03-03 0 8.270 8.270 8.280 8.130 8.350 6,893,279 56,853,866 8.2477 6.675 6.675 6.683 6.562 6.740 8,540,101 6.6573 -0.96%
2021-03-02 0 8.350 8.300 8.350 8.110 8.390 7,470,352 61,893,528 8.2852 6.740 6.699 6.740 6.546 6.772 9,255,038 6.6875 3.09%
2021-03-01 0 8.100 8.090 8.100 7.910 8.260 8,718,180 70,580,455 8.0958 6.538 6.530 6.538 6.385 6.667 10,800,975 6.5346 2.79%
2021-02-26 0 7.880 7.860 7.880 7.830 8.190 7,267,005 57,692,957 7.9390 6.360 6.344 6.360 6.320 6.611 9,003,111 6.4081 -3.19%
2021-02-25 0 8.140 8.130 8.140 7.990 8.350 5,446,000 44,617,432 8.1927 6.570 6.562 6.570 6.449 6.740 6,747,063 6.6129 0.87%
2021-02-24 0 8.070 8.060 8.070 7.900 8.340 10,394,945 84,133,138 8.0937 6.514 6.506 6.514 6.377 6.732 12,878,323 6.5329 -2.54%
2021-02-23 0 8.280 8.280 8.290 8.230 8.400 3,686,000 30,614,420 8.3056 6.683 6.683 6.691 6.643 6.780 4,566,595 6.7040 -0.12%
2021-02-22 0 8.290 8.270 8.290 8.230 8.620 7,534,000 63,173,920 8.3852 6.691 6.675 6.691 6.643 6.958 9,333,892 6.7682 -3.83%
2021-02-19 0 8.620 8.610 8.620 8.370 8.700 5,475,930 46,862,708 8.5579 6.958 6.950 6.958 6.756 7.022 6,784,143 6.9077 -0.92%
2021-02-18 0 8.700 8.700 8.710 8.590 8.820 10,482,611 90,981,387 8.6793 7.022 7.022 7.030 6.934 7.119 12,986,933 7.0056 0.69%
2021-02-17 0 8.640 8.620 8.640 8.400 8.660 4,624,239 39,710,276 8.5874 6.974 6.958 6.974 6.780 6.990 5,728,981 6.9315 3.35%
2021-02-16 0 8.360 8.360 8.370 8.280 8.480 3,174,000 26,564,232 8.3693 6.748 6.748 6.756 6.683 6.845 3,932,277 6.7554 -0.36%
2021-02-11 0 8.390 8.370 8.390 8.330 8.420 1,116,000 9,339,140 8.3684 6.772 6.756 6.772 6.724 6.796 1,382,615 6.7547 -0.71%
2021-02-10 0 8.450 8.450 8.460 8.270 8.470 4,450,000 37,299,630 8.3819 6.821 6.821 6.829 6.675 6.837 5,513,116 6.7656 0.48%
2021-02-09 0 8.410 8.400 8.410 8.340 8.490 3,660,716 30,767,742 8.4048 6.788 6.780 6.788 6.732 6.853 4,535,270 6.7841 0.24%
2021-02-08 0 8.390 8.350 8.390 8.250 8.420 5,354,585 44,586,285 8.3267 6.772 6.740 6.772 6.659 6.796 6,633,809 6.7211 0.12%
2021-02-05 0 8.380 8.370 8.380 8.230 8.500 5,832,209 48,416,564 8.3016 6.764 6.756 6.764 6.643 6.861 7,225,538 6.7008 -1.30%
2021-02-04 0 8.490 8.470 8.490 8.250 8.620 10,543,480 88,841,172 8.4262 6.853 6.837 6.853 6.659 6.958 13,062,344 6.8013 -1.39%
2021-02-03 0 8.610 8.600 8.610 8.460 8.770 6,931,345 59,542,629 8.5903 6.950 6.942 6.950 6.829 7.079 8,587,261 6.9338 -0.69%
2021-02-02 0 8.670 8.670 8.700 8.490 9.000 6,117,791 53,035,172 8.6690 6.998 6.998 7.022 6.853 7.264 7,579,347 6.9973 -0.91%
2021-02-01 0 8.750 8.750 8.780 8.620 9.060 6,646,552 59,019,003 8.8796 7.063 7.063 7.087 6.958 7.313 8,234,430 7.1673 0.00%
2021-01-29 0 8.750 8.750 8.760 8.690 9.050 8,632,570 76,208,893 8.8281 7.063 7.063 7.071 7.014 7.305 10,694,913 7.1257 -0.91%
2021-01-28 0 8.830 8.810 8.830 8.690 9.090 7,602,605 66,997,858 8.8125 7.127 7.111 7.127 7.014 7.337 9,418,886 7.1131 -2.97%
2021-01-27 0 9.100 9.100 9.120 8.800 9.490 17,568,224 157,773,138 8.9806 7.345 7.345 7.361 7.103 7.660 21,765,317 7.2488 -2.36%
2021-01-26 0 9.320 9.300 9.320 9.050 9.370 8,746,266 80,973,743 9.2581 7.523 7.507 7.523 7.305 7.563 10,835,771 7.4728 -0.85%
2021-01-25 0 9.400 9.400 9.410 9.020 9.530 14,944,381 138,143,177 9.2438 7.587 7.587 7.595 7.281 7.692 18,514,631 7.4613 -0.84%
2021-01-22 0 9.480 9.480 9.500 9.240 9.590 12,523,000 117,424,630 9.3767 7.652 7.652 7.668 7.458 7.741 15,514,776 7.5686 1.17%
2021-01-21 0 9.370 9.370 9.400 9.360 10.06 17,472,558 167,065,926 9.5616 7.563 7.563 7.587 7.555 8.120 21,646,796 7.7178 -4.49%
2021-01-20 0 9.810 9.810 9.830 9.620 10.16 13,538,284 132,597,785 9.7943 7.918 7.918 7.934 7.765 8.201 16,772,614 7.9056 1.66%
2021-01-19 0 9.650 9.650 9.660 9.380 9.740 9,664,000 92,618,300 9.5838 7.789 7.789 7.797 7.571 7.862 11,972,754 7.7358 1.05%
2021-01-18 0 9.550 9.550 9.560 9.300 9.650 5,024,555 47,600,938 9.4737 7.708 7.708 7.717 7.507 7.789 6,224,934 7.6468 2.69%
2021-01-15 0 9.300 9.300 9.350 9.150 9.410 7,627,870 70,553,603 9.2495 7.507 7.507 7.547 7.386 7.595 9,450,187 7.4658 -1.17%
2021-01-14 0 9.410 9.400 9.410 9.340 9.750 7,712,000 72,974,496 9.4625 7.595 7.587 7.595 7.539 7.870 9,554,416 7.6378 -2.39%
2021-01-13 0 9.640 9.600 9.640 9.390 9.670 9,800,162 93,892,701 9.5807 7.781 7.749 7.781 7.579 7.805 12,141,445 7.7332 -0.72%
2021-01-12 0 9.710 9.700 9.720 9.620 9.960 9,734,345 95,525,827 9.8133 7.838 7.830 7.846 7.765 8.039 12,059,904 7.9209 -1.12%
2021-01-11 0 9.820 9.820 9.830 9.720 10.32 18,997,529 189,197,244 9.9590 7.926 7.926 7.934 7.846 8.330 23,536,086 8.0386 -4.29%
2021-01-08 0 10.26 10.26 10.28 9.800 10.30 9,027,815 91,635,504 10.150 8.282 8.282 8.298 7.910 8.314 11,184,583 8.1930 1.38%
2021-01-07 0 10.12 10.10 10.12 9.760 10.60 10,104,609 102,017,446 10.096 8.169 8.152 8.169 7.878 8.556 12,518,625 8.1493 -2.13%
2021-01-06 0 10.34 10.32 10.34 9.290 10.40 25,633,023 259,256,929 10.114 8.346 8.330 8.346 7.499 8.395 31,756,817 8.1638 9.88%
2021-01-05 0 9.410 9.380 9.410 9.100 9.510 6,951,000 64,061,790 9.2162 7.595 7.571 7.595 7.345 7.676 8,611,611 7.4390 -0.42%
2021-01-04 0 9.450 9.450 9.530 9.310 9.680 6,131,200 58,155,212 9.4851 7.628 7.628 7.692 7.515 7.813 7,595,959 7.6561 -1.25%
2020-12-31 0 9.570 9.470 9.570 9.400 9.600 2,537,120 24,010,645 9.4637 7.725 7.644 7.725 7.587 7.749 3,143,244 7.6388 0.21%
2020-12-30 0 9.550 9.530 9.550 9.250 9.570 5,604,877 52,848,518 9.4290 7.708 7.692 7.708 7.466 7.725 6,943,896 7.6108 1.92%
2020-12-29 0 9.370 9.340 9.370 9.100 9.400 3,746,285 34,770,322 9.2813 7.563 7.539 7.563 7.345 7.587 4,641,282 7.4915 1.52%
2020-12-28 0 9.230 9.220 9.230 9.170 9.450 2,143,900 19,897,401 9.2809 7.450 7.442 7.450 7.402 7.628 2,656,083 7.4913 -0.75%
2020-12-24 0 9.300 9.300 9.310 9.020 9.350 1,804,000 16,686,980 9.2500 7.507 7.507 7.515 7.281 7.547 2,234,980 7.4663 1.86%
2020-12-23 0 9.130 9.130 9.140 9.070 9.290 2,637,000 24,267,662 9.2028 7.369 7.369 7.377 7.321 7.499 3,266,986 7.4282 -1.72%
2020-12-22 0 9.290 9.210 9.290 9.110 9.600 4,049,000 37,662,210 9.3016 7.499 7.434 7.499 7.353 7.749 5,016,316 7.5079 -1.69%
2020-12-21 0 9.450 9.440 9.450 9.080 9.500 6,809,233 63,770,341 9.3653 7.628 7.620 7.628 7.329 7.668 8,435,976 7.5593 4.77%
2020-12-18 0 9.020 9.010 9.020 8.840 9.070 2,902,411 26,135,359 9.0047 7.281 7.273 7.281 7.135 7.321 3,595,804 7.2683 0.78%
2020-12-17 0 8.950 8.940 8.950 8.880 9.120 3,246,077 29,135,773 8.9757 7.224 7.216 7.224 7.168 7.361 4,021,573 7.2449 -0.89%
2020-12-16 0 9.030 9.020 9.030 8.940 9.260 3,639,798 32,849,586 9.0251 7.289 7.281 7.289 7.216 7.474 4,509,355 7.2848 -0.22%
2020-12-15 0 9.050 9.050 9.070 8.850 9.110 7,640,000 68,468,379 8.9618 7.305 7.305 7.321 7.143 7.353 9,465,215 7.2337 -0.11%
2020-12-14 0 9.060 9.030 9.060 8.900 9.230 5,088,285 46,269,868 9.0934 7.313 7.289 7.313 7.184 7.450 6,303,889 7.3399 -0.66%
2020-12-11 0 9.120 9.100 9.120 8.860 9.300 5,930,104 53,484,341 9.0191 7.361 7.345 7.361 7.151 7.507 7,346,821 7.2799 -0.22%
2020-12-10 0 9.140 9.130 9.140 8.980 9.400 8,022,110 74,330,796 9.2657 7.377 7.369 7.377 7.248 7.587 9,938,612 7.4790 1.78%
2020-12-09 0 8.980 8.970 8.980 8.880 9.070 8,467,600 75,830,604 8.9554 7.248 7.240 7.248 7.168 7.321 10,490,531 7.2285 -0.99%
2020-12-08 0 9.070 9.060 9.070 8.960 9.120 2,529,791 22,932,161 9.0648 7.321 7.313 7.321 7.232 7.361 3,134,164 7.3168 0.22%
2020-12-07 0 9.050 9.040 9.050 8.910 9.370 9,088,000 82,114,480 9.0355 7.305 7.297 7.305 7.192 7.563 11,259,146 7.2931 -0.88%
2020-12-04 0 9.130 9.100 9.130 9.070 9.700 8,432,896 77,525,908 9.1933 7.369 7.345 7.369 7.321 7.830 10,447,536 7.4205 -4.00%
2020-12-03 0 9.510 9.500 9.510 9.230 9.600 9,149,460 86,719,100 9.4781 7.676 7.668 7.676 7.450 7.749 11,335,289 7.6504 1.17%
2020-12-02 0 9.400 9.380 9.400 9.060 9.450 8,077,100 75,425,850 9.3382 7.587 7.571 7.587 7.313 7.628 10,006,739 7.5375 3.87%
2020-12-01 0 9.050 9.020 9.050 8.830 9.150 5,643,756 50,718,121 8.9866 7.305 7.281 7.305 7.127 7.386 6,992,063 7.2537 0.44%
2020-11-30 0 9.010 9.000 9.010 8.760 9.120 11,948,017 107,416,090 8.9903 7.273 7.264 7.273 7.071 7.361 14,802,428 7.2567 1.12%
2020-11-27 0 8.910 8.910 8.930 8.770 9.020 3,162,556 28,236,381 8.9283 7.192 7.192 7.208 7.079 7.281 3,918,099 7.2067 0.68%
2020-11-26 0 8.850 8.830 8.850 8.700 8.900 3,065,756 27,064,510 8.8280 7.143 7.127 7.143 7.022 7.184 3,798,173 7.1257 1.72%
2020-11-25 0 8.700 8.670 8.700 8.610 8.770 3,170,000 27,542,600 8.6885 7.022 6.998 7.022 6.950 7.079 3,927,321 7.0131 0.00%
2020-11-24 0 8.700 8.700 8.710 8.660 8.880 2,715,662 23,636,722 8.7039 7.022 7.022 7.030 6.990 7.168 3,364,440 7.0255 -2.58%
2020-11-23 0 8.930 8.920 8.930 8.800 9.160 5,860,110 52,298,431 8.9245 7.208 7.200 7.208 7.103 7.394 7,260,105 7.2035 -0.89%
2020-11-20 0 9.010 9.000 9.010 8.740 9.110 9,092,900 81,508,060 8.9639 7.273 7.264 7.273 7.055 7.353 11,265,217 7.2354 3.09%
2020-11-19 0 8.740 8.720 8.740 8.620 8.840 6,214,000 54,340,030 8.7448 7.055 7.038 7.055 6.958 7.135 7,698,540 7.0585 -1.02%
2020-11-18 0 8.830 8.770 8.830 8.410 8.850 11,131,800 96,956,472 8.7099 7.127 7.079 7.127 6.788 7.143 13,791,215 7.0303 3.64%
2020-11-17 0 8.520 8.520 8.530 8.280 8.600 7,864,000 66,779,410 8.4918 6.877 6.877 6.885 6.683 6.942 9,742,729 6.8543 0.59%
2020-11-16 0 8.470 8.460 8.470 8.320 8.680 6,559,800 55,399,690 8.4453 6.837 6.829 6.837 6.716 7.006 8,126,953 6.8168 -0.47%
2020-11-13 0 8.510 8.510 8.530 8.300 8.530 7,266,189 61,427,747 8.4539 6.869 6.869 6.885 6.699 6.885 9,002,100 6.8237 0.71%
2020-11-12 0 8.450 8.450 8.470 8.360 8.610 5,857,100 49,647,993 8.4765 6.821 6.821 6.837 6.748 6.950 7,256,376 6.8420 0.84%
2020-11-11 0 8.380 8.380 8.400 8.330 8.790 10,399,718 88,162,858 8.4774 6.764 6.764 6.780 6.724 7.095 12,884,237 6.8427 -1.64%
2020-11-10 0 8.520 8.500 8.520 8.260 8.550 6,421,728 54,329,672 8.4603 6.877 6.861 6.877 6.667 6.901 7,955,895 6.8289 -0.23%
2020-11-09 0 8.540 8.520 8.540 8.420 8.890 13,393,830 114,061,972 8.5160 6.893 6.877 6.893 6.796 7.176 16,593,650 6.8738 -2.84%
2020-11-06 0 8.790 8.760 8.790 8.620 9.130 7,499,600 65,419,878 8.7231 7.095 7.071 7.095 6.958 7.369 9,291,273 7.0410 -2.33%
2020-11-05 0 9.000 8.990 9.000 8.510 9.000 8,442,000 74,607,810 8.8377 7.264 7.256 7.264 6.869 7.264 10,458,815 7.1335 3.81%
2020-11-04 0 8.670 8.670 8.680 8.420 8.820 8,274,278 71,551,095 8.6474 6.998 6.998 7.006 6.796 7.119 10,251,024 6.9799 0.58%
2020-11-03 0 8.620 8.620 8.640 8.390 8.800 5,594,720 47,940,590 8.5689 6.958 6.958 6.974 6.772 7.103 6,931,313 6.9165 0.47%
2020-11-02 0 8.580 8.580 8.610 8.410 8.720 8,134,467 69,631,316 8.5600 6.925 6.925 6.950 6.788 7.038 10,077,812 6.9094 1.06%
2020-10-30 0 8.490 8.480 8.490 8.380 8.680 11,117,514 94,261,276 8.4786 6.853 6.845 6.853 6.764 7.006 13,773,516 6.8437 -3.52%
2020-10-29 0 8.800 8.790 8.800 8.540 8.900 6,113,643 53,459,186 8.7442 7.103 7.095 7.103 6.893 7.184 7,574,208 7.0581 0.11%
2020-10-28 0 8.790 8.780 8.790 8.590 9.000 7,362,000 64,834,260 8.8066 7.095 7.087 7.095 6.934 7.264 9,120,800 7.1084 1.27%
2020-10-27 0 8.680 8.660 8.680 8.500 8.880 11,734,007 101,475,672 8.6480 7.006 6.990 7.006 6.861 7.168 14,537,291 6.9804 -2.69%
2020-10-23 0 8.920 8.900 8.920 8.860 9.040 5,946,800 53,211,286 8.9479 7.200 7.184 7.200 7.151 7.297 7,367,505 7.2224 -0.67%
2020-10-22 0 8.980 8.980 8.990 8.910 9.050 5,307,121 47,642,721 8.9771 7.248 7.248 7.256 7.192 7.305 6,575,006 7.2460 -0.77%
2020-10-21 0 9.050 9.050 9.060 9.000 9.380 12,020,701 109,584,879 9.1163 7.305 7.305 7.313 7.264 7.571 14,892,477 7.3584 -1.09%
2020-10-20 0 9.150 9.130 9.150 9.060 9.440 13,618,792 124,018,489 9.1064 7.386 7.369 7.386 7.313 7.620 16,872,356 7.3504 -1.08%
2020-10-19 0 9.250 9.250 9.260 9.210 9.580 8,356,156 77,673,189 9.2953 7.466 7.466 7.474 7.434 7.733 10,352,463 7.5029 -1.60%
2020-10-16 0 9.400 9.400 9.410 9.320 9.500 3,100,000 29,120,780 9.3938 7.587 7.587 7.595 7.523 7.668 3,840,598 7.5824 -0.11%
2020-10-15 0 9.410 9.400 9.410 9.130 9.980 5,760,000 53,918,620 9.3609 7.595 7.587 7.595 7.369 8.056 7,136,078 7.5558 -3.88%
2020-10-14 0 9.790 9.780 9.790 9.630 9.920 5,831,024 56,891,977 9.7568 7.902 7.894 7.902 7.773 8.007 7,224,070 7.8753 -0.71%
2020-10-12 0 9.860 9.850 9.860 9.670 10.08 7,011,500 68,839,524 9.8181 7.959 7.951 7.959 7.805 8.136 8,686,565 7.9248 0.31%
2020-10-09 0 9.830 9.830 9.840 9.800 10.02 5,724,000 56,607,880 9.8896 7.934 7.934 7.943 7.910 8.088 7,091,478 7.9825 -1.01%
2020-10-08 0 9.930 9.930 9.960 9.880 10.06 2,312,515 23,018,530 9.9539 8.015 8.015 8.039 7.975 8.120 2,864,981 8.0344 0.30%
2020-10-07 0 9.900 9.900 9.910 9.750 9.980 2,403,591 23,771,032 9.8898 7.991 7.991 7.999 7.870 8.056 2,977,815 7.9827 0.61%
2020-10-06 0 9.840 9.840 9.850 9.700 9.990 2,822,159 27,672,767 9.8055 7.943 7.943 7.951 7.830 8.064 3,496,380 7.9147 1.44%
2020-10-05 0 9.700 9.680 9.700 9.480 9.780 5,824,705 55,942,806 9.6044 7.830 7.813 7.830 7.652 7.894 7,216,242 7.7523 1.68%
2020-09-30 0 9.540 9.540 9.560 9.300 9.690 12,432,100 118,216,234 9.5090 7.700 7.700 7.717 7.507 7.821 15,402,160 7.6753 1.06%
2020-09-29 0 9.440 9.410 9.440 9.290 9.570 11,442,314 107,157,269 9.3650 7.620 7.595 7.620 7.499 7.725 14,175,912 7.5591 1.94%
2020-09-28 0 9.260 9.260 9.280 9.160 9.320 19,199,200 177,920,598 9.2671 7.474 7.474 7.491 7.394 7.523 23,785,937 7.4801 0.11%
2020-09-25 0 9.250 9.250 9.260 9.170 9.310 8,709,200 80,439,650 9.2362 7.466 7.466 7.474 7.402 7.515 10,789,850 7.4551 0.22%
2020-09-24 0 9.230 9.230 9.250 9.130 9.360 9,359,900 86,530,048 9.2448 7.450 7.450 7.466 7.369 7.555 11,596,004 7.4621 -0.75%
2020-09-23 0 9.300 9.300 9.310 9.140 9.480 4,791,955 44,525,744 9.2918 7.507 7.507 7.515 7.377 7.652 5,936,765 7.5000 0.98%
2020-09-22 0 9.210 9.200 9.210 9.120 9.300 4,472,236 41,188,655 9.2099 7.434 7.426 7.434 7.361 7.507 5,540,664 7.4339 0.00%
2020-09-21 0 9.210 9.200 9.210 9.070 9.430 8,252,053 76,333,093 9.2502 7.434 7.426 7.434 7.321 7.612 10,223,489 7.4664 -1.92%
2020-09-18 0 9.390 9.370 9.390 9.110 9.420 15,660,153 145,831,256 9.3122 7.579 7.563 7.579 7.353 7.604 19,401,403 7.5165 1.95%
2020-09-17 0 9.210 9.110 9.210 9.090 9.670 13,706,344 127,494,848 9.3019 7.434 7.353 7.434 7.337 7.805 16,980,824 7.5082 -5.34%
2020-09-16 0 9.730 9.670 9.730 9.400 9.730 7,821,900 75,145,006 9.6070 7.854 7.805 7.854 7.587 7.854 9,690,572 7.7544 1.99%
2020-09-15 0 9.540 9.530 9.540 9.180 9.920 14,872,015 140,114,070 9.4213 7.700 7.692 7.700 7.410 8.007 18,424,977 7.6046 2.80%
2020-09-14 0 9.280 9.260 9.280 8.980 9.350 8,216,400 75,087,745 9.1388 7.491 7.474 7.491 7.248 7.547 10,179,319 7.3765 2.09%
2020-09-11 0 9.090 9.050 9.090 8.900 9.100 18,080,075 162,641,936 8.9956 7.337 7.305 7.337 7.184 7.345 22,399,450 7.2610 0.78%
2020-09-10 0 9.020 9.020 9.040 8.960 9.500 12,121,000 111,049,226 9.1617 7.281 7.281 7.297 7.232 7.668 15,016,737 7.3950 -3.43%
2020-09-09 0 9.340 9.290 9.340 9.110 9.400 9,830,333 91,014,626 9.2585 7.539 7.499 7.539 7.353 7.587 12,178,824 7.4732 -1.16%
2020-09-08 0 9.450 9.440 9.450 9.170 9.600 9,100,000 84,993,500 9.3399 7.628 7.620 7.628 7.402 7.749 11,274,013 7.5389 -1.56%
2020-09-07 0 9.600 9.590 9.600 9.290 9.700 9,928,767 94,993,482 9.5675 7.749 7.741 7.749 7.499 7.830 12,300,774 7.7226 0.21%
2020-09-04 0 9.580 9.510 9.580 9.320 9.800 22,830,000 216,048,354 9.4634 7.733 7.676 7.733 7.523 7.910 28,284,144 7.6385 -3.23%
2020-09-03 0 9.900 9.900 9.920 9.850 10.16 5,566,231 55,461,255 9.9639 7.991 7.991 8.007 7.951 8.201 6,896,018 8.0425 -1.79%
2020-09-02 0 10.08 10.08 10.10 10.04 10.40 5,902,000 59,929,664 10.154 8.136 8.136 8.152 8.104 8.395 7,312,003 8.1961 -0.40%
2020-09-01 0 10.12 10.12 10.14 10.06 10.52 5,564,485 56,476,993 10.150 8.169 8.169 8.185 8.120 8.491 6,893,854 8.1924 -2.88%
2020-08-31 0 10.42 10.38 10.42 10.34 10.80 13,781,531 144,647,386 10.496 8.411 8.378 8.411 8.346 8.717 17,073,973 8.4718 0.19%
2020-08-28 0 10.40 10.40 10.42 10.06 10.56 14,634,000 151,434,942 10.348 8.395 8.395 8.411 8.120 8.524 18,130,099 8.3527 1.56%
2020-08-27 0 10.24 10.22 10.24 9.970 10.30 17,099,200 174,100,466 10.182 8.265 8.249 8.265 8.047 8.314 21,184,242 8.2184 2.61%
2020-08-26 0 9.980 9.980 9.990 9.960 10.28 9,378,637 94,317,057 10.057 8.056 8.056 8.064 8.039 8.298 11,619,217 8.1173 -0.80%
2020-08-25 0 10.06 10.04 10.06 9.810 10.48 9,466,000 94,661,512 10.000 8.120 8.104 8.120 7.918 8.459 11,727,451 8.0718 0.00%
2020-08-24 0 10.06 10.04 10.06 9.990 11.24 31,057,400 324,098,848 10.436 8.120 8.104 8.120 8.064 9.073 38,477,091 8.4232 3.93%
2020-08-21 0 9.680 9.670 9.680 9.530 9.850 10,455,300 101,512,503 9.7092 7.813 7.805 7.813 7.692 7.951 12,953,097 7.8369 -0.41%
2020-08-20 0 9.720 9.720 9.730 9.650 9.950 6,014,752 58,555,854 9.7354 7.846 7.846 7.854 7.789 8.031 7,451,691 7.8581 -1.42%
2020-08-19 0 9.860 9.860 9.870 9.800 10.10 3,704,815 36,624,213 9.8856 7.959 7.959 7.967 7.910 8.152 4,589,905 7.9793 -1.40%
2020-08-18 0 10.00 10.00 10.02 9.910 10.22 5,393,000 54,088,030 10.029 8.072 8.072 8.088 7.999 8.249 6,681,401 8.0953 -0.40%
2020-08-17 0 10.04 10.02 10.04 9.940 10.14 3,956,329 39,770,170 10.052 8.104 8.088 8.104 8.023 8.185 4,901,506 8.1139 -1.18%
2020-08-14 0 10.16 10.14 10.16 9.680 10.28 4,738,713 47,922,856 10.113 8.201 8.185 8.201 7.813 8.298 5,870,803 8.1629 -0.39%
2020-08-13 0 10.20 10.14 10.20 10.10 10.32 2,710,862 27,699,044 10.218 8.233 8.185 8.233 8.152 8.330 3,358,494 8.2475 0.99%
2020-08-12 0 10.10 10.10 10.12 9.850 10.26 10,084,000 101,137,600 10.030 8.152 8.152 8.169 7.951 8.282 12,493,093 8.0955 -2.13%
2020-08-11 0 10.32 10.30 10.32 10.22 10.70 7,557,776 78,514,726 10.389 8.330 8.314 8.330 8.249 8.637 9,363,348 8.3853 -3.19%
2020-08-10 0 10.66 10.62 10.66 10.56 10.94 6,032,500 64,476,211 10.688 8.604 8.572 8.604 8.524 8.830 7,473,679 8.6271 -0.56%
2020-08-07 0 10.72 10.72 10.74 10.66 11.32 9,717,333 104,927,463 10.798 8.653 8.653 8.669 8.604 9.137 12,038,828 8.7158 -4.11%
2020-08-06 0 11.18 11.18 11.20 11.16 11.78 30,762,743 350,371,035 11.390 9.024 9.024 9.040 9.008 9.508 38,112,040 9.1932 4.68%
2020-08-05 0 10.68 10.64 10.68 10.48 10.72 3,994,486 42,441,245 10.625 8.621 8.588 8.621 8.459 8.653 4,948,779 8.5761 0.00%
2020-08-04 0 10.68 10.66 10.68 10.52 10.80 5,201,650 55,385,431 10.648 8.621 8.604 8.621 8.491 8.717 6,444,337 8.5944 1.52%
2020-08-03 0 10.52 10.52 10.54 10.16 10.70 10,952,041 113,965,849 10.406 8.491 8.491 8.508 8.201 8.637 13,568,511 8.3993 -0.75%
2020-07-31 0 10.60 10.58 10.60 10.52 10.88 6,578,207 70,006,118 10.642 8.556 8.540 8.556 8.491 8.782 8,149,757 8.5900 -1.12%
2020-07-30 0 10.72 10.70 10.72 10.60 11.08 5,918,476 63,584,272 10.743 8.653 8.637 8.653 8.556 8.943 7,332,415 8.6717 -1.29%
2020-07-29 0 10.86 10.86 10.88 10.76 10.96 3,990,600 43,285,280 10.847 8.766 8.766 8.782 8.685 8.847 4,943,964 8.7552 0.18%
2020-07-28 0 10.84 10.82 10.84 10.78 11.08 8,624,000 94,348,360 10.940 8.750 8.734 8.750 8.701 8.943 10,684,295 8.8306 0.00%
2020-07-27 0 10.84 10.84 10.86 10.40 10.94 15,317,785 163,666,345 10.685 8.750 8.750 8.766 8.395 8.830 18,977,242 8.6243 1.50%
2020-07-24 0 10.68 10.66 10.68 10.54 11.08 15,044,000 161,400,840 10.729 8.621 8.604 8.621 8.508 8.943 18,638,049 8.6597 -1.29%
2020-07-23 0 10.82 10.80 10.82 10.60 11.04 12,887,014 139,810,340 10.849 8.734 8.717 8.734 8.556 8.911 15,965,754 8.7569 2.27%
2020-07-22 0 10.58 10.58 10.60 10.54 11.06 18,664,265 202,081,907 10.827 8.540 8.540 8.556 8.508 8.927 23,123,205 8.7394 -2.94%
2020-07-21 0 10.90 10.88 10.90 10.22 10.94 15,913,890 169,415,395 10.646 8.798 8.782 8.798 8.249 8.830 19,715,758 8.5929 6.65%
2020-07-20 0 10.22 10.20 10.22 10.06 10.46 19,963,684 206,335,005 10.336 8.249 8.233 8.249 8.120 8.443 24,733,058 8.3425 2.71%
2020-07-17 0 9.950 9.940 9.950 9.440 10.00 17,034,500 167,418,922 9.8282 8.031 8.023 8.031 7.620 8.072 21,104,085 7.9330 4.85%
2020-07-16 0 9.490 9.490 9.510 9.460 9.900 21,845,339 209,358,472 9.5837 7.660 7.660 7.676 7.636 7.991 27,064,245 7.7356 -3.65%
2020-07-15 0 9.850 9.790 9.850 9.390 9.850 28,780,000 279,145,830 9.6993 7.951 7.902 7.951 7.579 7.951 35,655,614 7.8289 6.14%
2020-07-14 0 9.280 9.260 9.280 9.030 9.450 14,488,000 133,688,370 9.2275 7.491 7.474 7.491 7.289 7.628 17,949,220 7.4481 -1.07%
2020-07-13 0 9.380 9.380 9.400 9.250 9.700 33,684,000 319,717,480 9.4917 7.571 7.571 7.587 7.466 7.830 41,731,192 7.6614 2.85%
2020-07-10 0 9.120 9.060 9.120 8.870 9.250 17,686,000 160,079,530 9.0512 7.361 7.313 7.361 7.160 7.466 21,911,230 7.3058 1.79%
2020-07-09 0 8.960 8.950 8.960 8.670 9.140 19,570,800 173,237,870 8.8519 7.232 7.224 7.232 6.998 7.377 24,246,313 7.1449 -0.55%
2020-07-08 0 9.010 8.980 9.010 8.870 9.250 18,898,110 169,933,377 8.9921 7.273 7.248 7.273 7.160 7.466 23,412,916 7.2581 0.22%
2020-07-07 0 8.990 8.990 9.000 8.800 9.320 29,861,035 271,165,855 9.0809 7.256 7.256 7.264 7.103 7.523 36,994,911 7.3298 -0.33%
2020-07-06 0 9.020 9.020 9.030 8.870 9.140 15,155,253 136,339,401 8.9962 7.281 7.281 7.289 7.160 7.377 18,775,881 7.2614 -1.20%
2020-07-03 0 9.130 9.100 9.130 9.000 9.400 9,538,543 86,857,863 9.1060 7.369 7.345 7.369 7.264 7.587 11,817,325 7.3500 -1.83%
2020-07-02 0 9.300 9.290 9.300 9.040 9.440 21,992,000 202,578,780 9.2115 7.507 7.499 7.507 7.297 7.620 27,245,944 7.4352 1.86%
2020-06-30 0 9.130 9.110 9.130 8.910 9.420 14,982,381 136,135,338 9.0864 7.369 7.353 7.369 7.192 7.604 18,561,709 7.3342 -1.62%
2020-06-29 0 9.280 9.280 9.290 9.050 9.660 11,967,000 110,671,840 9.2481 7.491 7.491 7.499 7.305 7.797 14,825,946 7.4647 -2.32%
2020-06-26 0 9.500 9.440 9.500 9.230 9.630 3,501,970 32,982,997 9.4184 7.668 7.620 7.668 7.450 7.773 4,338,599 7.6022 0.85%
2020-06-24 0 9.420 9.370 9.430 9.310 9.610 4,788,000 45,099,320 9.4192 7.604 7.563 7.612 7.515 7.757 5,931,865 7.6029 -1.72%
2020-06-23 0 9.660 9.660 9.690 9.550 9.920 3,276,000 31,899,890 9.7375 7.737 7.737 7.761 7.649 7.945 4,090,402 7.7987 0.21%
2020-06-22 0 9.640 9.630 9.640 9.410 9.750 12,465,458 120,177,397 9.6408 7.721 7.713 7.721 7.536 7.809 15,564,328 7.7213 -1.63%
2020-06-19 0 9.800 9.790 9.800 9.610 10.02 11,557,775 114,170,672 9.8783 7.849 7.841 7.849 7.697 8.025 14,430,998 7.9115 0.41%
2020-06-18 0 9.760 9.740 9.760 9.430 9.760 6,795,331 65,526,774 9.6429 7.817 7.801 7.817 7.552 7.817 8,484,627 7.7230 1.99%
2020-06-17 0 9.570 9.560 9.570 9.430 9.670 7,924,079 75,757,238 9.5604 7.665 7.657 7.665 7.552 7.745 9,893,978 7.6569 0.10%
2020-06-16 0 9.560 9.520 9.560 9.120 9.580 26,323,283 246,609,973 9.3685 7.657 7.625 7.657 7.304 7.673 32,867,161 7.5032 2.14%
2020-06-15 0 9.360 9.360 9.400 9.360 9.930 36,873,900 352,414,630 9.5573 7.496 7.496 7.528 7.496 7.953 46,040,626 7.6544 -4.88%
2020-06-12 0 9.840 9.830 9.840 9.620 9.950 21,786,000 214,269,798 9.8352 7.881 7.873 7.881 7.705 7.969 27,201,925 7.8770 -0.10%
2020-06-11 0 9.850 9.840 9.850 9.800 10.12 27,866,005 276,287,209 9.9148 7.889 7.881 7.889 7.849 8.105 34,793,399 7.9408 -2.09%
2020-06-10 0 10.06 10.04 10.06 9.980 10.26 9,682,804 97,846,271 10.105 8.057 8.041 8.057 7.993 8.217 12,089,916 8.0932 0.60%
2020-06-09 0 10.00 9.980 10.00 9.910 10.16 10,252,000 102,486,830 9.9968 8.009 7.993 8.009 7.937 8.137 12,800,612 8.0064 -1.77%
2020-06-08 0 10.18 10.14 10.18 9.910 10.26 17,223,000 172,717,580 10.028 8.153 8.121 8.153 7.937 8.217 21,504,579 8.0317 -0.39%
2020-06-05 0 10.22 10.20 10.22 10.12 10.46 20,524,144 209,874,480 10.226 8.185 8.169 8.185 8.105 8.377 25,626,376 8.1898 -1.73%
2020-06-04 0 10.40 10.38 10.40 10.30 10.76 19,893,800 208,017,580 10.456 8.329 8.313 8.329 8.249 8.618 24,839,331 8.3745 -1.70%
2020-06-03 0 10.58 10.56 10.58 10.34 10.70 59,687,534 627,052,445 10.506 8.474 8.457 8.474 8.281 8.570 74,525,651 8.4139 -3.47%
2020-06-02 0 10.96 10.92 10.96 10.56 11.00 8,876,144 96,308,120 10.850 8.778 8.746 8.778 8.457 8.810 11,082,723 8.6899 4.18%
2020-06-01 0 10.52 10.50 10.54 10.36 10.78 12,739,310 134,381,581 10.549 8.425 8.409 8.441 8.297 8.634 15,906,259 8.4483 1.74%
2020-05-29 0 10.34 10.32 10.34 9.970 10.50 15,277,308 156,714,552 10.258 8.281 8.265 8.281 7.985 8.409 19,075,195 8.2156 2.38%
2020-05-28 0 10.10 10.08 10.10 9.860 10.30 9,212,678 92,445,833 10.035 8.089 8.073 8.089 7.897 8.249 11,502,918 8.0367 -1.94%
2020-05-27 0 10.30 10.30 10.32 10.06 10.84 7,839,604 80,230,903 10.234 8.249 8.249 8.265 8.057 8.682 9,788,503 8.1964 -3.56%
2020-05-26 0 10.68 10.68 10.70 10.48 10.80 2,635,800 28,121,220 10.669 8.554 8.554 8.570 8.393 8.650 3,291,051 8.5448 0.75%
2020-05-25 0 10.60 10.60 10.62 10.14 10.68 9,674,527 100,694,185 10.408 8.490 8.490 8.506 8.121 8.554 12,079,581 8.3359 1.34%
2020-05-22 0 10.46 10.44 10.46 10.34 11.02 8,872,138 93,855,071 10.579 8.377 8.361 8.377 8.281 8.826 11,077,721 8.4724 -3.33%
2020-05-21 0 10.82 10.80 10.82 10.74 11.36 10,954,200 119,474,918 10.907 8.666 8.650 8.666 8.602 9.098 13,677,377 8.7352 -3.39%
2020-05-20 0 11.20 11.18 11.20 10.98 11.60 7,306,120 81,422,082 11.144 8.970 8.954 8.970 8.794 9.290 9,122,396 8.9255 -3.61%
2020-05-19 0 11.62 11.58 11.62 11.24 11.64 4,323,900 49,410,210 11.427 9.306 9.274 9.306 9.002 9.322 5,398,807 9.1521 1.40%
2020-05-18 0 11.46 11.46 11.48 11.06 11.64 6,063,900 69,277,558 11.425 9.178 9.178 9.194 8.858 9.322 7,571,365 9.1499 2.69%
2020-05-15 0 11.16 11.14 11.16 10.94 11.20 5,903,500 65,414,740 11.081 8.938 8.922 8.938 8.762 8.970 7,371,090 8.8745 1.45%
2020-05-14 0 11.00 10.96 11.00 10.70 11.20 8,459,886 92,637,592 10.950 8.810 8.778 8.810 8.570 8.970 10,562,985 8.7700 0.92%
2020-05-13 0 10.90 10.88 10.90 10.48 11.06 4,976,150 54,179,973 10.888 8.730 8.714 8.730 8.393 8.858 6,213,204 8.7201 3.42%
2020-05-12 0 10.54 10.52 10.54 10.54 11.26 11,084,074 120,610,441 10.881 8.441 8.425 8.441 8.441 9.018 13,839,537 8.7149 -1.13%
2020-05-11 0 10.66 10.64 10.66 10.56 10.92 3,427,100 36,654,454 10.696 8.538 8.522 8.538 8.457 8.746 4,279,065 8.5660 0.95%
2020-05-08 0 10.56 10.56 10.64 10.30 10.72 5,349,792 56,374,132 10.538 8.457 8.457 8.522 8.249 8.586 6,679,732 8.4396 2.52%
2020-05-07 0 10.30 10.30 10.36 9.960 10.40 3,378,300 34,773,850 10.293 8.249 8.249 8.297 7.977 8.329 4,218,134 8.2439 1.18%
2020-05-06 0 10.18 10.16 10.18 10.00 10.46 5,494,000 55,891,655 10.173 8.153 8.137 8.153 8.009 8.377 6,859,790 8.1477 0.79%
2020-05-05 0 10.10 10.10 10.12 9.950 10.28 2,072,000 20,916,800 10.095 8.089 8.089 8.105 7.969 8.233 2,587,092 8.0851 1.00%
2020-05-04 0 10.00 9.990 10.00 9.700 10.28 6,584,751 65,602,840 9.9628 8.009 8.001 8.009 7.769 8.233 8,221,698 7.9792 -2.91%
2020-04-29 0 10.30 10.28 10.30 9.750 10.38 7,595,168 77,462,067 10.199 8.249 8.233 8.249 7.809 8.313 9,483,301 8.1683 4.25%
2020-04-28 0 9.880 9.880 9.900 9.630 9.980 3,193,400 31,543,313 9.8777 7.913 7.913 7.929 7.713 7.993 3,987,268 7.9110 1.65%
2020-04-27 0 9.720 9.720 9.770 9.360 9.980 9,947,700 96,819,450 9.7328 7.785 7.785 7.825 7.496 7.993 12,420,664 7.7950 3.51%
2020-04-24 0 9.390 9.380 9.390 9.270 9.710 8,268,000 77,892,620 9.4210 7.520 7.512 7.520 7.424 7.777 10,323,397 7.5453 -2.19%
2020-04-23 0 9.600 9.590 9.600 9.530 9.920 4,207,045 40,770,193 9.6909 7.689 7.681 7.689 7.633 7.945 5,252,902 7.7615 -0.21%
2020-04-22 0 9.620 9.590 9.620 9.060 9.730 15,133,900 141,697,798 9.3629 7.705 7.681 7.705 7.256 7.793 18,896,136 7.4988 4.00%
2020-04-21 0 9.250 9.240 9.250 9.150 9.500 1,960,922 18,135,305 9.2484 7.408 7.400 7.408 7.328 7.609 2,448,401 7.4070 -1.18%
2020-04-20 0 9.360 9.350 9.380 9.220 9.460 3,299,900 30,917,789 9.3693 7.496 7.488 7.512 7.384 7.577 4,120,244 7.5039 0.21%
2020-04-17 0 9.340 9.320 9.340 9.240 9.540 5,163,802 48,123,734 9.3194 7.480 7.464 7.480 7.400 7.641 6,447,506 7.4639 0.21%
2020-04-16 0 9.320 9.320 9.330 9.060 9.460 8,548,527 79,471,239 9.2965 7.464 7.464 7.472 7.256 7.577 10,673,662 7.4455 2.31%
2020-04-15 0 9.110 9.050 9.110 9.000 9.540 10,333,094 94,959,846 9.1899 7.296 7.248 7.296 7.208 7.641 12,901,866 7.3602 -1.09%
2020-04-14 0 9.210 9.210 9.270 8.880 9.330 12,984,430 118,680,804 9.1402 7.376 7.376 7.424 7.112 7.472 16,212,315 7.3204 3.83%
2020-04-09 0 8.870 8.860 8.870 8.520 9.060 10,192,000 89,993,159 8.8298 7.104 7.096 7.104 6.824 7.256 12,725,696 7.0718 3.86%
2020-04-08 0 8.540 8.510 8.540 8.290 8.630 7,476,000 63,251,260 8.4606 6.840 6.816 6.840 6.639 6.912 9,334,508 6.7761 0.00%
2020-04-07 0 8.540 8.540 8.550 8.440 8.800 9,422,322 80,922,601 8.5884 6.840 6.840 6.848 6.760 7.048 11,764,679 6.8784 -0.58%
2020-04-06 0 8.590 8.590 8.600 8.010 8.620 6,938,644 58,219,196 8.3906 6.880 6.880 6.888 6.415 6.904 8,663,567 6.7200 1.90%
2020-04-03 0 8.430 8.420 8.430 8.350 9.120 6,690,000 56,995,330 8.5195 6.752 6.744 6.752 6.688 7.304 8,353,111 6.8232 -5.92%
2020-04-02 0 8.960 8.960 8.990 8.940 9.520 5,304,050 48,226,752 9.0924 7.176 7.176 7.200 7.160 7.625 6,622,619 7.2821 -4.98%
2020-04-01 0 9.430 9.430 9.440 8.800 9.570 16,257,290 150,290,025 9.2445 7.552 7.552 7.560 7.048 7.665 20,298,797 7.4039 0.32%
2020-03-31 0 9.400 9.400 9.410 8.950 9.500 6,771,504 63,090,905 9.3171 7.528 7.528 7.536 7.168 7.609 8,454,877 7.4621 4.91%
2020-03-30 0 8.960 8.940 8.970 8.810 9.280 2,487,900 22,327,760 8.9745 7.176 7.160 7.184 7.056 7.432 3,106,383 7.1877 -2.08%
2020-03-27 0 9.150 9.150 9.160 8.830 9.360 9,363,470 84,949,331 9.0724 7.328 7.328 7.336 7.072 7.496 11,691,197 7.2661 4.57%
2020-03-26 0 8.750 8.750 8.760 8.640 9.140 6,511,100 58,062,071 8.9174 7.008 7.008 7.016 6.920 7.320 8,129,737 7.1419 -0.91%
2020-03-25 0 8.830 8.800 8.830 8.530 8.920 3,860,240 33,842,544 8.7670 7.072 7.048 7.072 6.832 7.144 4,819,882 7.0214 4.25%
2020-03-24 0 8.470 8.470 8.490 8.220 8.670 7,318,798 61,683,234 8.4281 6.784 6.784 6.800 6.583 6.944 9,138,226 6.7500 5.09%
2020-03-23 0 8.060 8.050 8.160 7.960 8.580 7,744,000 63,757,640 8.2332 6.455 6.447 6.535 6.375 6.872 9,669,132 6.5939 -6.50%
2020-03-20 0 8.620 8.620 8.690 8.350 8.740 6,333,115 54,237,096 8.5640 6.904 6.904 6.960 6.688 7.000 7,907,506 6.8589 4.48%
2020-03-19 0 8.250 8.220 8.250 7.570 8.340 11,364,224 89,910,816 7.9117 6.607 6.583 6.607 6.063 6.679 14,189,331 6.3365 4.43%
2020-03-18 0 7.900 7.900 7.920 7.670 8.860 9,703,321 79,286,360 8.1711 6.327 6.327 6.343 6.143 7.096 12,115,533 6.5442 -3.54%
2020-03-17 0 8.190 8.190 8.210 8.140 8.660 13,405,900 110,877,755 8.2708 6.559 6.559 6.575 6.519 6.936 16,738,561 6.6241 -3.87%
2020-03-16 0 8.520 8.520 8.550 8.430 9.390 17,664,962 154,991,175 8.7739 6.824 6.824 6.848 6.752 7.520 22,056,411 7.0270 -9.55%
2020-03-13 0 9.420 9.410 9.430 9.080 9.580 16,034,742 150,791,449 9.4040 7.544 7.536 7.552 7.272 7.673 20,020,924 7.5317 -4.66%
2020-03-12 0 9.880 9.880 9.900 9.540 10.04 13,706,663 134,474,150 9.8109 7.913 7.913 7.929 7.641 8.041 17,114,093 7.8575 -0.10%
2020-03-11 0 9.890 9.890 9.900 9.580 10.00 6,942,000 68,526,380 9.8713 7.921 7.921 7.929 7.673 8.009 8,667,757 7.9059 3.24%
2020-03-10 0 9.580 9.580 9.620 9.240 9.790 9,588,100 91,682,250 9.5621 7.673 7.673 7.705 7.400 7.841 11,971,669 7.6583 0.10%
2020-03-09 0 9.570 9.570 9.590 9.500 10.18 5,604,496 54,782,334 9.7747 7.665 7.665 7.681 7.609 8.153 6,997,755 7.8286 -6.18%
2020-03-06 0 10.20 10.20 10.24 10.08 10.42 2,020,599 20,649,716 10.220 8.169 8.169 8.201 8.073 8.345 2,522,913 8.1849 -2.30%
2020-03-05 0 10.44 10.44 10.46 10.06 10.52 6,135,796 63,385,613 10.331 8.361 8.361 8.377 8.057 8.425 7,661,134 8.2737 2.76%
2020-03-04 0 10.16 10.14 10.16 9.760 10.28 7,440,500 75,350,590 10.127 8.137 8.121 8.137 7.817 8.233 9,290,183 8.1108 3.25%
2020-03-03 0 9.840 9.840 9.850 9.700 10.08 5,770,828 57,013,993 9.8797 7.881 7.881 7.889 7.769 8.073 7,205,436 7.9126 0.51%
2020-03-02 0 9.790 9.790 9.830 9.230 9.980 10,688,414 102,604,036 9.5996 7.841 7.841 7.873 7.392 7.993 13,345,517 7.6883 0.51%
2020-02-28 0 9.740 9.740 9.750 9.660 10.00 10,277,000 100,847,840 9.8130 7.801 7.801 7.809 7.737 8.009 12,831,827 7.8592 -3.56%
2020-02-27 0 10.10 10.10 10.12 9.630 10.24 9,640,217 95,523,630 9.9089 8.089 8.089 8.105 7.713 8.201 12,036,742 7.9360 2.02%
2020-02-26 0 9.900 9.900 9.920 9.690 10.06 3,402,363 33,843,035 9.9469 7.929 7.929 7.945 7.761 8.057 4,248,179 7.9665 -1.98%
2020-02-25 0 10.10 10.06 10.10 9.730 10.10 7,154,413 71,424,153 9.9832 8.089 8.057 8.089 7.793 8.089 8,932,976 7.9956 1.00%
2020-02-24 0 10.00 9.970 10.00 9.650 10.04 6,284,700 62,217,147 9.8998 8.009 7.985 8.009 7.729 8.041 7,847,055 7.9287 0.00%
2020-02-21 0 10.00 10.00 10.04 9.610 10.10 6,456,049 64,403,389 9.9757 8.009 8.009 8.041 7.697 8.089 8,061,001 7.9895 -1.19%
2020-02-20 0 10.12 10.10 10.12 9.930 10.44 10,091,400 101,598,540 10.068 8.105 8.089 8.105 7.953 8.361 12,600,088 8.0633 -1.75%
2020-02-19 0 10.30 10.28 10.30 10.16 10.66 5,197,900 53,975,299 10.384 8.249 8.233 8.249 8.137 8.538 6,490,080 8.3166 0.00%
2020-02-18 0 10.30 10.28 10.30 10.02 10.40 4,138,630 42,452,298 10.258 8.249 8.233 8.249 8.025 8.329 5,167,479 8.2153 0.19%
2020-02-17 0 10.28 10.26 10.28 9.900 10.60 6,858,100 71,033,940 10.358 8.233 8.217 8.233 7.929 8.490 8,563,000 8.2954 -0.39%
2020-02-14 0 10.32 10.30 10.32 10.22 10.56 8,855,909 91,638,046 10.348 8.265 8.249 8.265 8.185 8.457 11,057,458 8.2874 -1.34%
2020-02-13 0 10.46 10.44 10.46 10.04 10.58 7,680,338 79,926,716 10.407 8.377 8.361 8.377 8.041 8.474 9,589,644 8.3347 2.95%
2020-02-12 0 10.16 10.16 10.18 9.700 10.40 5,613,047 57,213,216 10.193 8.137 8.137 8.153 7.769 8.329 7,008,431 8.1635 2.52%
2020-02-11 0 9.910 9.910 9.930 9.880 10.24 6,018,679 60,223,243 10.006 7.937 7.937 7.953 7.913 8.201 7,514,902 8.0138 0.30%
2020-02-10 0 9.880 9.880 9.890 9.080 10.00 10,273,800 98,386,738 9.5765 7.913 7.913 7.921 7.272 8.009 12,827,832 7.6698 7.51%
2020-02-07 0 9.190 9.190 9.200 8.750 9.220 6,836,610 62,088,210 9.0817 7.360 7.360 7.368 7.008 7.384 8,536,168 7.2735 0.44%
2020-02-06 0 9.150 9.140 9.150 8.800 9.150 3,651,400 33,008,473 9.0399 7.328 7.320 7.328 7.048 7.328 4,559,126 7.2401 1.55%
2020-02-05 0 9.010 9.000 9.010 8.930 9.220 2,950,000 26,691,370 9.0479 7.216 7.208 7.216 7.152 7.384 3,683,360 7.2465 2.04%
2020-02-04 0 8.830 8.820 8.830 8.540 8.980 5,726,811 50,495,374 8.8174 7.072 7.064 7.072 6.840 7.192 7,150,477 7.0618 1.61%
2020-02-03 0 8.690 8.680 8.690 8.050 8.800 8,818,367 75,222,773 8.5302 6.960 6.952 6.960 6.447 7.048 11,010,583 6.8319 5.46%
2020-01-31 0 8.240 8.230 8.240 8.170 8.470 4,430,396 36,502,623 8.2391 6.599 6.591 6.599 6.543 6.784 5,531,777 6.5987 -0.60%
2020-01-30 0 8.290 8.280 8.290 8.160 8.800 4,132,000 34,760,463 8.4125 6.639 6.631 6.639 6.535 7.048 5,159,201 6.7376 -4.71%
2020-01-29 0 8.700 8.690 8.700 8.370 8.900 2,045,900 17,893,218 8.7459 6.968 6.960 6.968 6.704 7.128 2,554,504 7.0046 -3.33%
2020-01-24 0 9.000 9.000 9.010 8.740 9.030 861,000 7,667,568 8.9054 7.208 7.208 7.216 7.000 7.232 1,075,042 7.1323 0.90%
2020-01-23 0 8.920 8.910 8.930 8.820 9.220 2,761,800 24,994,480 9.0501 7.144 7.136 7.152 7.064 7.384 3,448,374 7.2482 -3.36%
2020-01-22 0 9.230 9.220 9.230 9.060 9.260 2,400,700 21,862,106 9.1066 7.392 7.384 7.392 7.256 7.416 2,997,506 7.2934 2.44%
2020-01-21 0 9.010 9.000 9.010 8.950 9.330 5,572,200 50,813,413 9.1191 7.216 7.208 7.216 7.168 7.472 6,957,430 7.3035 -2.91%
2020-01-20 0 9.280 9.280 9.290 9.210 9.340 3,273,507 30,384,880 9.2821 7.432 7.432 7.440 7.376 7.480 4,087,290 7.4340 0.00%
2020-01-17 0 9.280 9.270 9.280 9.130 9.370 6,426,613 59,248,979 9.2193 7.432 7.424 7.432 7.312 7.504 8,024,247 7.3837 0.11%
2020-01-16 0 9.270 9.250 9.270 8.810 9.270 7,779,684 70,461,933 9.0572 7.424 7.408 7.424 7.056 7.424 9,713,687 7.2539 2.43%
2020-01-15 0 9.050 9.040 9.050 8.740 9.120 6,185,247 55,735,585 9.0111 7.248 7.240 7.248 7.000 7.304 7,722,878 7.2169 3.43%
2020-01-14 0 8.750 8.730 8.750 8.660 8.840 3,494,000 30,608,900 8.7604 7.008 6.992 7.008 6.936 7.080 4,362,596 7.0162 1.27%
2020-01-13 0 8.640 8.630 8.640 8.590 8.970 2,813,528 24,647,031 8.7602 6.920 6.912 6.920 6.880 7.184 3,512,961 7.0160 -1.59%
2020-01-10 0 8.780 8.770 8.780 8.680 9.040 5,908,000 52,677,980 8.9164 7.032 7.024 7.032 6.952 7.240 7,376,709 7.1411 0.80%
2020-01-09 0 8.710 8.700 8.710 8.330 8.770 5,005,900 43,010,432 8.5919 6.976 6.968 6.976 6.671 7.024 6,250,350 6.8813 3.94%
2020-01-08 0 8.380 8.360 8.380 8.170 8.440 3,725,290 31,115,722 8.3526 6.712 6.696 6.712 6.543 6.760 4,651,384 6.6896 1.45%
2020-01-07 0 8.260 8.250 8.260 8.130 8.330 2,192,000 18,108,760 8.2613 6.615 6.607 6.615 6.511 6.671 2,736,924 6.6165 1.10%
2020-01-06 0 8.170 8.150 8.170 8.020 8.460 7,746,090 63,294,901 8.1712 6.543 6.527 6.543 6.423 6.776 9,671,742 6.5443 -0.97%
2020-01-03 0 8.250 8.230 8.250 8.150 8.520 5,798,000 48,295,520 8.3297 6.607 6.591 6.607 6.527 6.824 7,239,363 6.6712 -1.43%
2020-01-02 0 8.370 8.370 8.380 8.310 8.720 8,355,800 70,788,074 8.4717 6.704 6.704 6.712 6.655 6.984 10,433,023 6.7850 -1.65%
2019-12-31 0 8.510 8.510 8.540 8.510 8.900 4,924,000 42,327,920 8.5962 6.816 6.816 6.840 6.816 7.128 6,148,090 6.8847 -3.30%
2019-12-30 0 8.800 8.790 8.800 8.740 9.590 14,892,880 134,058,207 9.0015 7.048 7.040 7.048 7.000 7.681 18,595,199 7.2093 10.14%
2019-12-27 0 7.990 7.980 7.990 7.810 8.220 3,830,790 30,400,580 7.9359 6.399 6.391 6.399 6.255 6.583 4,783,111 6.3558 -1.60%
2019-12-24 0 8.120 8.100 8.120 8.000 8.150 1,179,900 9,551,356 8.0951 6.503 6.487 6.503 6.407 6.527 1,473,219 6.4833 1.75%
2019-12-23 0 7.980 7.960 7.980 7.840 8.020 3,562,620 28,245,790 7.9284 6.391 6.375 6.391 6.279 6.423 4,448,275 6.3498 -0.50%
2019-12-20 0 8.020 8.010 8.020 7.970 8.200 4,229,856 33,889,186 8.0119 6.423 6.415 6.423 6.383 6.567 5,281,384 6.4167 -0.12%
2019-12-19 0 8.030 8.020 8.030 7.920 8.200 5,970,000 47,986,580 8.0380 6.431 6.423 6.431 6.343 6.567 7,454,122 6.4376 -0.25%
2019-12-18 0 8.050 8.040 8.050 7.730 8.090 7,532,000 59,574,480 7.9095 6.447 6.439 6.447 6.191 6.479 9,404,429 6.3347 -1.23%
2019-12-17 0 8.150 8.130 8.150 7.890 8.240 7,288,000 58,666,086 8.0497 6.527 6.511 6.527 6.319 6.599 9,099,772 6.4470 1.37%
2019-12-16 0 8.040 8.040 8.050 7.700 8.300 13,146,000 106,640,530 8.1120 6.439 6.439 6.447 6.167 6.647 16,414,051 6.4969 2.68%
2019-12-13 0 7.830 7.820 7.830 7.740 8.400 19,322,000 154,538,584 7.9981 6.271 6.263 6.271 6.199 6.728 24,125,383 6.4056 -5.32%
2019-12-12 0 8.270 8.260 8.270 8.210 8.540 5,797,234 48,465,895 8.3602 6.623 6.615 6.623 6.575 6.840 7,238,407 6.6957 -3.84%
2019-12-11 0 8.600 8.590 8.600 8.310 8.600 5,805,000 49,303,380 8.4933 6.888 6.880 6.888 6.655 6.888 7,248,103 6.8022 1.90%
2019-12-10 0 8.440 8.430 8.440 8.400 8.590 4,154,000 35,091,170 8.4476 6.760 6.752 6.760 6.728 6.880 5,186,670 6.7656 -1.63%
2019-12-09 0 8.580 8.570 8.580 8.380 8.800 7,910,000 67,736,720 8.5634 6.872 6.864 6.872 6.712 7.048 9,876,399 6.8584 2.39%
2019-12-06 0 8.380 8.350 8.380 8.300 8.740 5,244,000 44,056,264 8.4013 6.712 6.688 6.712 6.647 7.000 6,547,640 6.7286 -1.99%
2019-12-05 0 8.550 8.550 8.560 8.330 8.690 8,770,250 74,430,875 8.4867 6.848 6.848 6.856 6.671 6.960 10,950,504 6.7970 0.59%
2019-12-04 0 8.500 8.490 8.500 8.440 8.700 3,656,000 31,079,960 8.5011 6.808 6.800 6.808 6.760 6.968 4,564,869 6.8085 -2.41%
2019-12-03 0 8.710 8.700 8.710 8.670 8.790 3,304,565 28,866,368 8.7353 6.976 6.968 6.976 6.944 7.040 4,126,069 6.9961 1.04%
2019-12-02 0 8.620 8.610 8.620 8.500 8.780 7,141,955 61,743,278 8.6452 6.904 6.896 6.904 6.808 7.032 8,917,421 6.9239 0.58%
2019-11-29 0 8.570 8.560 8.570 8.500 8.850 4,527,800 38,886,872 8.5885 6.864 6.856 6.864 6.808 7.088 5,653,396 6.8785 -1.38%
2019-11-28 0 8.690 8.680 8.690 8.650 8.790 4,074,000 35,450,880 8.7017 6.960 6.952 6.960 6.928 7.040 5,086,782 6.9692 -0.34%
2019-11-27 0 8.720 8.720 8.730 8.450 8.770 4,858,022 42,128,484 8.6719 6.984 6.984 6.992 6.768 7.024 6,065,710 6.9454 -0.34%
2019-11-26 0 8.750 8.750 8.760 8.620 8.880 12,311,122 107,727,642 8.7504 7.008 7.008 7.016 6.904 7.112 15,371,625 7.0082 1.74%
2019-11-25 0 8.600 8.600 8.610 8.300 8.860 8,350,162 70,541,038 8.4479 6.888 6.888 6.896 6.647 7.096 10,425,984 6.7659 -2.16%
2019-11-22 0 8.790 8.780 8.790 8.700 9.020 2,158,000 18,951,720 8.7821 7.040 7.032 7.040 6.968 7.224 2,694,471 7.0336 -1.24%
2019-11-21 0 8.900 8.880 8.900 8.760 9.000 2,338,704 20,755,956 8.8750 7.128 7.112 7.128 7.016 7.208 2,920,098 7.1080 -1.11%
2019-11-20 0 9.000 9.000 9.010 8.850 9.070 4,027,600 36,112,787 8.9663 7.208 7.208 7.216 7.088 7.264 5,028,848 7.1811 -0.55%
2019-11-19 0 9.050 9.020 9.050 8.880 9.300 9,215,600 84,004,349 9.1155 7.248 7.224 7.248 7.112 7.448 11,506,567 7.3006 1.23%
2019-11-18 0 8.940 8.940 8.950 8.700 9.010 4,218,600 37,598,318 8.9125 7.160 7.160 7.168 6.968 7.216 5,267,330 7.1380 2.88%
2019-11-15 0 8.690 8.670 8.690 8.630 8.900 3,265,600 28,509,498 8.7302 6.960 6.944 6.960 6.912 7.128 4,077,417 6.9920 -0.57%
2019-11-14 0 8.740 8.730 8.740 8.640 8.890 9,623,266 84,295,328 8.7595 7.000 6.992 7.000 6.920 7.120 12,015,577 7.0155 1.39%
2019-11-13 0 8.620 8.610 8.620 8.580 8.790 6,101,589 52,814,138 8.6558 6.904 6.896 6.904 6.872 7.040 7,618,423 6.9324 -1.60%
2019-11-12 0 8.760 8.740 8.760 8.630 8.930 10,909,500 95,502,024 8.7540 7.016 7.000 7.016 6.912 7.152 13,621,564 7.0111 0.34%
2019-11-11 0 8.730 8.720 8.730 8.600 8.790 5,082,800 44,194,462 8.6949 6.992 6.984 6.992 6.888 7.040 6,346,367 6.9637 -1.02%
2019-11-08 0 8.820 8.810 8.820 8.750 8.960 8,182,300 72,421,233 8.8510 7.064 7.056 7.064 7.008 7.176 10,216,392 7.0887 0.00%
2019-11-07 0 8.820 8.810 8.820 8.750 8.950 5,168,700 45,493,099 8.8017 7.064 7.056 7.064 7.008 7.168 6,453,621 7.0492 0.11%
2019-11-06 0 8.810 8.800 8.810 8.760 9.000 4,683,100 41,528,285 8.8677 7.056 7.048 7.056 7.016 7.208 5,847,303 7.1021 -1.23%
2019-11-05 0 8.920 8.910 8.920 8.810 9.080 7,270,388 64,678,081 8.8961 7.144 7.136 7.144 7.056 7.272 9,077,782 7.1249 -0.67%
2019-11-04 0 8.980 8.970 8.980 8.700 8.980 12,061,900 106,207,853 8.8052 7.192 7.184 7.192 6.968 7.192 15,060,447 7.0521 1.81%
2019-11-01 0 8.820 8.810 8.820 8.800 9.100 7,554,900 67,230,585 8.8989 7.064 7.056 7.064 7.048 7.288 9,433,022 7.1272 -1.01%
2019-10-31 0 8.910 8.910 8.920 8.750 9.010 6,537,500 58,012,335 8.8738 7.136 7.136 7.144 7.008 7.216 8,162,700 7.1070 -0.11%
2019-10-30 0 8.920 8.920 8.930 8.870 9.080 6,725,600 60,232,948 8.9558 7.144 7.144 7.152 7.104 7.272 8,397,561 7.1727 -1.44%
2019-10-29 0 9.050 9.050 9.060 8.500 9.250 15,508,768 139,251,188 8.9789 7.248 7.248 7.256 6.808 7.408 19,364,195 7.1912 5.11%
2019-10-28 0 8.610 8.570 8.610 8.300 8.610 12,076,400 102,112,117 8.4555 6.896 6.864 6.896 6.647 6.896 15,078,552 6.7720 3.73%
2019-10-25 0 8.300 8.290 8.300 8.200 8.380 3,427,500 28,446,385 8.2995 6.647 6.639 6.647 6.567 6.712 4,279,565 6.6470 0.12%
2019-10-24 0 8.290 8.290 8.300 8.090 8.420 8,569,700 70,710,102 8.2512 6.639 6.639 6.647 6.479 6.744 10,700,098 6.6084 0.97%
2019-10-23 0 8.210 8.200 8.210 8.150 8.260 4,517,100 37,083,407 8.2096 6.575 6.567 6.575 6.527 6.615 5,640,036 6.5750 0.00%
2019-10-22 0 8.210 8.190 8.210 8.060 8.280 9,276,800 75,860,502 8.1774 6.575 6.559 6.575 6.455 6.631 11,582,981 6.5493 -0.85%
2019-10-21 0 8.280 8.270 8.290 8.180 8.300 5,266,000 43,345,472 8.2312 6.631 6.623 6.639 6.551 6.647 6,575,110 6.5924 0.24%
2019-10-18 0 8.260 8.260 8.280 7.870 8.400 12,201,475 100,849,028 8.2653 6.615 6.615 6.631 6.303 6.728 15,234,720 6.6197 5.09%
2019-10-17 0 7.860 7.850 7.860 7.760 8.030 7,199,800 56,931,703 7.9074 6.295 6.287 6.295 6.215 6.431 8,989,646 6.3330 0.38%
2019-10-16 0 7.830 7.820 7.830 7.710 8.000 8,848,328 69,434,916 7.8472 6.271 6.263 6.271 6.175 6.407 11,047,992 6.2848 1.16%
2019-10-15 0 7.740 7.720 7.740 7.650 7.790 5,430,000 41,900,580 7.7165 6.199 6.183 6.199 6.127 6.239 6,779,879 6.1801 0.52%
2019-10-14 0 7.700 7.680 7.700 7.540 7.750 2,808,650 21,459,254 7.6404 6.167 6.151 6.167 6.039 6.207 3,506,871 6.1192 0.00%
2019-10-11 0 7.700 7.690 7.700 7.600 7.710 2,699,200 20,735,980 7.6823 6.167 6.159 6.167 6.087 6.175 3,370,212 6.1527 1.18%
2019-10-10 0 7.610 7.600 7.610 7.410 7.670 4,368,100 32,843,292 7.5189 6.095 6.087 6.095 5.935 6.143 5,453,995 6.0219 -1.68%
2019-10-09 0 7.740 7.720 7.740 7.590 7.810 3,993,770 30,726,169 7.6935 6.199 6.183 6.199 6.079 6.255 4,986,608 6.1617 -0.77%
2019-10-08 0 7.800 7.790 7.800 7.670 7.980 8,015,150 62,548,596 7.8038 6.247 6.239 6.247 6.143 6.391 10,007,689 6.2501 -0.89%
2019-10-04 0 7.870 7.860 7.870 7.690 7.890 2,554,100 19,888,520 7.7869 6.303 6.295 6.303 6.159 6.319 3,189,041 6.2365 1.55%
2019-10-03 0 7.750 7.750 7.760 7.680 7.880 5,335,573 41,551,992 7.7877 6.207 6.207 6.215 6.151 6.311 6,661,978 6.2372 -1.65%
2019-10-02 0 7.880 7.850 7.880 7.640 7.920 3,532,808 27,675,125 7.8337 6.311 6.287 6.311 6.119 6.343 4,411,052 6.2740 2.34%
2019-09-30 0 7.700 7.680 7.700 7.500 7.720 5,292,200 40,684,732 7.6877 6.167 6.151 6.167 6.007 6.183 6,607,823 6.1571 0.92%
2019-09-27 0 7.630 7.630 7.650 7.560 7.670 4,138,500 31,518,480 7.6159 6.111 6.111 6.127 6.055 6.143 5,167,317 6.0996 -0.91%
2019-09-26 0 7.700 7.690 7.700 7.510 7.720 6,432,200 49,303,292 7.6651 6.167 6.159 6.167 6.015 6.183 8,031,223 6.1390 0.65%
2019-09-25 0 7.650 7.630 7.650 7.430 7.710 6,166,635 46,855,796 7.5983 6.127 6.111 6.127 5.951 6.175 7,699,639 6.0855 0.66%
2019-09-24 0 7.600 7.590 7.600 7.500 7.660 4,522,174 34,296,619 7.5841 6.087 6.079 6.087 6.007 6.135 5,646,371 6.0741 -0.26%
2019-09-23 0 7.620 7.610 7.620 7.480 7.740 4,802,600 36,470,416 7.5939 6.103 6.095 6.103 5.991 6.199 5,996,510 6.0819 -1.68%
2019-09-20 0 7.750 7.720 7.750 7.600 7.810 9,582,400 73,857,990 7.7077 6.207 6.183 6.207 6.087 6.255 11,964,552 6.1731 0.78%
2019-09-19 0 7.690 7.680 7.690 7.520 7.740 5,571,900 42,611,641 7.6476 6.159 6.151 6.159 6.023 6.199 6,957,055 6.1250 -0.13%
2019-09-18 0 7.700 7.700 7.710 7.650 7.860 6,149,520 47,740,834 7.7633 6.167 6.167 6.175 6.127 6.295 7,678,270 6.2177 -0.13%
2019-09-17 0 7.710 7.690 7.710 7.520 7.720 4,908,000 37,673,608 7.6760 6.175 6.159 6.175 6.023 6.183 6,128,112 6.1477 0.13%
2019-09-16 0 7.700 7.670 7.700 7.530 7.700 2,581,700 19,739,310 7.6459 6.167 6.143 6.167 6.031 6.167 3,223,502 6.1236 -0.13%
2019-09-13 0 7.710 7.690 7.710 7.450 7.720 1,951,900 14,961,076 7.6649 6.175 6.159 6.175 5.967 6.183 2,437,136 6.1388 2.80%
2019-09-12 0 7.500 7.480 7.500 7.440 7.740 6,020,136 45,450,593 7.5498 6.007 5.991 6.007 5.959 6.199 7,516,721 6.0466 -0.40%
2019-09-11 0 7.530 7.520 7.530 7.320 7.590 3,507,100 26,091,278 7.4396 6.031 6.023 6.031 5.863 6.079 4,378,953 5.9583 -1.95%
2019-09-10 0 7.680 7.660 7.680 7.400 7.750 7,898,845 60,296,251 7.6336 6.151 6.135 6.151 5.927 6.207 9,862,471 6.1137 0.66%
2019-09-09 0 7.630 7.620 7.630 7.410 7.720 7,838,000 59,772,720 7.6260 6.111 6.103 6.111 5.935 6.183 9,786,500 6.1077 2.28%
2019-09-06 0 7.460 7.440 7.460 7.340 7.690 9,456,000 70,651,340 7.4716 5.975 5.959 5.975 5.879 6.159 11,806,729 5.9840 0.54%
2019-09-05 0 7.420 7.390 7.420 7.200 7.450 4,655,000 34,189,840 7.3448 5.943 5.919 5.943 5.766 5.967 5,812,217 5.8824 1.78%
2019-09-04 0 7.290 7.270 7.290 7.110 7.530 8,272,948 60,658,179 7.3321 5.839 5.823 5.839 5.694 6.031 10,329,575 5.8723 1.96%
2019-09-03 0 7.150 7.150 7.160 7.050 7.290 3,199,401 22,870,811 7.1485 5.726 5.726 5.734 5.646 5.839 3,994,761 5.7252 -1.52%
2019-09-02 0 7.260 7.240 7.260 7.090 7.450 3,294,000 23,851,940 7.2410 5.815 5.799 5.815 5.678 5.967 4,112,877 5.7993 1.26%
2019-08-30 0 7.170 7.160 7.170 7.010 7.380 5,670,000 40,592,730 7.1592 5.742 5.734 5.742 5.614 5.911 7,079,543 5.7338 -1.78%
2019-08-29 0 7.300 7.290 7.300 7.070 7.430 7,087,000 51,584,750 7.2788 5.847 5.839 5.847 5.662 5.951 8,848,804 5.8296 2.24%
2019-08-28 0 7.140 7.140 7.160 6.960 7.280 10,024,728 71,285,131 7.1109 5.718 5.718 5.734 5.574 5.831 12,516,841 5.6951 -0.42%
2019-08-27 0 7.170 7.160 7.170 6.500 7.260 15,296,462 107,510,335 7.0284 5.742 5.734 5.742 5.206 5.815 19,099,110 5.6291 7.01%
2019-08-26 0 6.700 6.700 6.720 5.900 6.720 10,901,000 70,658,080 6.4818 5.366 5.366 5.382 4.725 5.382 13,610,951 5.1913 9.66%
2019-08-23 0 6.110 6.110 6.120 5.880 6.110 5,328,000 32,009,000 6.0077 4.893 4.893 4.902 4.709 4.893 6,652,523 4.8116 1.50%
2019-08-22 0 6.020 6.010 6.020 5.960 6.180 2,399,200 14,435,841 6.0169 4.821 4.813 4.821 4.773 4.950 2,995,633 4.8190 0.00%
2019-08-21 0 6.020 6.020 6.060 5.950 6.170 2,858,735 17,158,985 6.0023 4.821 4.821 4.853 4.765 4.942 3,569,407 4.8072 -1.31%
2019-08-20 0 6.100 6.100 6.110 6.020 6.410 4,705,000 29,052,990 6.1749 4.885 4.885 4.893 4.821 5.134 5,874,647 4.9455 -3.33%
2019-08-19 0 6.310 6.310 6.330 6.140 6.390 3,712,000 23,426,260 6.3110 5.054 5.054 5.070 4.918 5.118 4,634,791 5.0544 3.10%
2019-08-16 0 6.120 6.120 6.130 6.080 6.350 3,512,000 21,872,130 6.2278 4.902 4.902 4.910 4.869 5.086 4,385,071 4.9879 -0.81%
2019-08-15 0 6.170 6.170 6.200 6.120 6.220 716,000 4,414,680 6.1658 4.942 4.942 4.966 4.902 4.982 893,995 4.9381 -1.12%
2019-08-14 0 6.240 6.220 6.240 6.070 6.260 4,032,728 24,860,188 6.1646 4.998 4.982 4.998 4.861 5.014 5,035,250 4.9372 2.97%
2019-08-13 0 6.060 6.050 6.060 5.970 6.390 2,770,000 16,786,792 6.0602 4.853 4.845 4.853 4.781 5.118 3,458,613 4.8536 -2.10%
2019-08-12 0 6.190 6.180 6.190 6.190 6.450 3,916,000 24,637,660 6.2915 4.958 4.950 4.958 4.958 5.166 4,889,504 5.0389 -2.06%
2019-08-09 0 6.320 6.320 6.330 6.300 6.660 7,632,000 49,131,380 6.4375 5.062 5.062 5.070 5.046 5.334 9,529,289 5.1558 -2.17%
2019-08-08 0 6.460 6.440 6.460 6.380 6.520 2,396,000 15,475,220 6.4588 5.174 5.158 5.174 5.110 5.222 2,991,637 5.1728 1.89%
2019-08-07 0 6.340 6.340 6.380 6.240 6.450 4,403,100 28,007,912 6.3610 5.078 5.078 5.110 4.998 5.166 5,497,696 5.0945 -0.16%
2019-08-06 0 6.350 6.350 6.360 6.100 6.490 6,504,000 41,184,320 6.3322 5.086 5.086 5.094 4.885 5.198 8,120,872 5.0714 0.79%
2019-08-05 0 6.300 6.300 6.320 6.240 6.450 3,548,000 22,385,960 6.3095 5.046 5.046 5.062 4.998 5.166 4,430,021 5.0532 -0.47%
2019-08-02 0 6.330 6.330 6.340 6.220 6.380 2,986,000 18,911,580 6.3334 5.070 5.070 5.078 4.982 5.110 3,728,309 5.0724 -2.31%
2019-08-01 0 6.480 6.480 6.490 6.340 6.870 4,282,000 27,675,940 6.4633 5.190 5.190 5.198 5.078 5.502 5,346,491 5.1765 -2.56%
2019-07-31 0 6.650 6.630 6.650 6.620 6.790 2,426,000 16,253,160 6.6996 5.326 5.310 5.326 5.302 5.438 3,029,095 5.3657 -2.92%
2019-07-30 0 6.850 6.840 6.850 6.760 6.900 3,072,000 21,005,520 6.8377 5.486 5.478 5.486 5.414 5.526 3,835,689 5.4763 -0.29%
2019-07-29 0 6.870 6.870 6.880 6.830 6.910 2,533,340 17,409,942 6.8723 5.502 5.502 5.510 5.470 5.534 3,163,120 5.5040 0.15%
2019-07-26 0 6.860 6.860 6.870 6.790 6.920 3,297,340 22,680,926 6.8786 5.494 5.494 5.502 5.438 5.542 4,117,047 5.5090 0.00%
2019-07-25 0 6.860 6.830 6.860 6.680 6.860 3,146,000 21,499,620 6.8340 5.494 5.470 5.494 5.350 5.494 3,928,085 5.4733 0.73%
2019-07-24 0 6.810 6.810 6.820 6.660 6.840 3,408,000 23,162,400 6.7965 5.454 5.454 5.462 5.334 5.478 4,255,217 5.4433 2.10%
2019-07-23 0 6.670 6.670 6.680 6.620 6.750 1,716,000 11,441,010 6.6673 5.342 5.342 5.350 5.302 5.406 2,142,592 5.3398 0.00%
2019-07-22 0 6.670 6.650 6.670 6.440 6.780 1,754,000 11,733,340 6.6895 5.342 5.326 5.342 5.158 5.430 2,190,038 5.3576 1.21%
2019-07-19 0 6.590 6.590 6.600 6.430 6.690 1,396,000 9,211,240 6.5983 5.278 5.278 5.286 5.150 5.358 1,743,041 5.2846 1.85%
2019-07-18 0 6.470 6.450 6.470 6.440 6.650 2,936,000 19,058,200 6.4912 5.182 5.166 5.182 5.158 5.326 3,665,880 5.1988 -1.97%
2019-07-17 0 6.600 6.590 6.600 6.550 6.720 1,058,000 7,039,670 6.6538 5.286 5.278 5.286 5.246 5.382 1,321,015 5.3290 0.00%
2019-07-16 0 6.600 6.580 6.600 6.570 6.850 2,950,000 19,761,160 6.6987 5.286 5.270 5.286 5.262 5.486 3,683,360 5.3650 -0.30%
2019-07-15 0 6.620 6.600 6.620 6.540 6.900 3,540,000 23,797,863 6.7226 5.302 5.286 5.302 5.238 5.526 4,420,032 5.3841 -0.45%
2019-07-12 0 6.650 6.650 6.660 6.650 6.970 3,080,000 20,967,150 6.8075 5.326 5.326 5.334 5.326 5.582 3,845,677 5.4521 -2.21%
2019-07-11 0 6.800 6.790 6.800 6.500 7.000 11,630,000 78,890,780 6.7834 5.446 5.438 5.446 5.206 5.606 14,521,178 5.4328 4.62%
2019-07-10 0 6.500 6.480 6.500 6.160 6.510 4,167,000 26,500,378 6.3596 5.206 5.190 5.206 4.934 5.214 5,202,902 5.0934 2.52%
2019-07-09 0 6.340 6.340 6.350 6.290 6.550 4,054,000 25,906,530 6.3904 5.078 5.078 5.086 5.038 5.246 5,061,811 5.1180 -0.16%
2019-07-08 0 6.350 6.350 6.360 6.250 6.400 4,159,140 26,349,795 6.3354 5.086 5.086 5.094 5.006 5.126 5,193,088 5.0740 0.79%
2019-07-05 0 6.300 6.290 6.300 6.270 6.480 1,312,000 8,315,320 6.3379 5.046 5.038 5.046 5.022 5.190 1,638,159 5.0760 -2.02%
2019-07-04 0 6.430 6.430 6.470 6.410 6.500 1,414,000 9,136,380 6.4614 5.150 5.150 5.182 5.134 5.206 1,765,516 5.1749 0.16%
2019-07-03 0 6.420 6.400 6.420 6.330 6.560 1,856,000 11,953,860 6.4407 5.142 5.126 5.142 5.070 5.254 2,317,395 5.1583 -0.93%
2019-07-02 0 6.480 6.460 6.480 6.410 6.560 2,942,000 19,081,130 6.4858 5.190 5.174 5.190 5.134 5.254 3,673,371 5.1944 2.69%
2019-06-28 0 6.310 6.310 6.350 6.210 6.370 3,140,207 19,777,823 6.2983 5.054 5.054 5.086 4.974 5.102 3,920,852 5.0443 0.16%
2019-06-27 0 6.300 6.290 6.300 6.270 6.460 2,268,007 14,431,124 6.3629 5.046 5.038 5.046 5.022 5.174 2,831,826 5.0960 0.00%
2019-06-26 0 6.300 6.290 6.300 6.200 6.350 1,303,450 8,217,746 6.3046 5.046 5.038 5.046 4.966 5.086 1,627,483 5.0494 -1.56%
2019-06-25 0 6.400 6.370 6.400 6.300 6.430 1,534,000 9,785,940 6.3794 5.126 5.102 5.126 5.046 5.150 1,915,347 5.1092 -0.31%
2019-06-24 0 6.420 6.400 6.420 6.310 6.570 2,102,000 13,515,900 6.4300 5.142 5.126 5.142 5.054 5.262 2,624,550 5.1498 0.94%
2019-06-21 0 6.360 6.330 6.360 6.190 6.400 3,118,000 19,768,880 6.3402 5.094 5.070 5.094 4.958 5.126 3,893,124 5.0779 0.95%
2019-06-20 0 6.300 6.270 6.300 5.950 6.300 5,122,000 31,658,984 6.1810 5.046 5.022 5.046 4.765 5.046 6,395,312 4.9503 4.13%
2019-06-19 0 6.050 6.040 6.050 5.920 6.090 3,826,000 22,994,060 6.0099 4.845 4.837 4.845 4.741 4.877 4,777,131 4.8134 3.42%
2019-06-18 0 5.850 5.830 5.850 5.770 5.900 1,999,336 11,668,978 5.8364 4.685 4.669 4.685 4.621 4.725 2,496,364 4.6744 1.30%
2019-06-17 0 5.850 5.850 5.860 5.850 5.920 2,181,176 12,818,160 5.8767 4.625 4.625 4.633 4.625 4.681 2,758,778 4.6463 -0.17%
2019-06-14 0 5.860 5.860 5.870 5.860 6.050 2,043,524 12,055,010 5.8991 4.633 4.633 4.641 4.633 4.783 2,584,674 4.6640 -1.35%
2019-06-13 0 5.940 5.940 5.970 5.850 6.020 3,156,000 18,708,980 5.9281 4.696 4.696 4.720 4.625 4.760 3,991,747 4.6869 -0.50%
2019-06-12 0 5.970 5.950 5.970 5.940 6.080 2,168,000 12,936,180 5.9669 4.720 4.704 4.720 4.696 4.807 2,742,113 4.7176 -2.45%
2019-06-11 0 6.120 6.110 6.120 6.060 6.530 6,030,326 37,440,447 6.2087 4.839 4.831 4.839 4.791 5.163 7,627,229 4.9088 -2.86%
2019-06-10 0 6.300 6.300 6.310 6.140 6.310 2,878,000 18,014,670 6.2594 4.981 4.981 4.989 4.854 4.989 3,640,129 4.9489 3.96%
2019-06-06 0 6.060 6.060 6.090 5.850 6.190 3,088,000 18,420,800 5.9653 4.791 4.791 4.815 4.625 4.894 3,905,740 4.7163 -0.49%
2019-06-05 0 6.090 6.070 6.090 6.060 6.220 2,410,000 14,784,640 6.1347 4.815 4.799 4.815 4.791 4.918 3,048,197 4.8503 -1.93%
2019-06-04 0 6.210 6.190 6.210 5.960 6.280 5,048,882 31,252,331 6.1900 4.910 4.894 4.910 4.712 4.965 6,385,887 4.8940 2.48%
2019-06-03 0 6.060 6.030 6.060 5.900 6.100 3,312,000 19,920,760 6.0147 4.791 4.768 4.791 4.665 4.823 4,189,058 4.7554 -1.78%
2019-05-31 0 6.170 6.160 6.170 6.010 6.290 7,161,401 44,048,660 6.1508 4.878 4.870 4.878 4.752 4.973 9,057,827 4.8630 1.65%
2019-05-30 0 6.070 6.060 6.070 5.710 6.200 6,652,000 40,124,654 6.0320 4.799 4.791 4.799 4.515 4.902 8,413,530 4.7691 3.76%
2019-05-29 0 5.850 5.840 5.850 5.680 5.860 2,098,000 12,165,140 5.7984 4.625 4.617 4.625 4.491 4.633 2,653,576 4.5844 1.74%
2019-05-28 0 5.750 5.740 5.750 5.600 5.830 14,244,331 81,539,545 5.7244 4.546 4.538 4.546 4.428 4.609 18,016,403 4.5259 2.50%
2019-05-27 0 5.610 5.610 5.670 5.490 5.930 5,207,000 29,267,768 5.6209 4.435 4.435 4.483 4.341 4.688 6,585,877 4.4440 -1.92%
2019-05-24 0 5.720 5.700 5.720 5.650 5.830 12,898,000 73,770,780 5.7196 4.522 4.507 4.522 4.467 4.609 16,313,547 4.5221 0.00%
2019-05-23 0 5.720 5.680 5.720 5.600 5.800 2,736,000 15,500,510 5.6654 4.522 4.491 4.522 4.428 4.586 3,460,526 4.4792 -0.69%
2019-05-22 0 5.760 5.740 5.760 5.690 6.010 2,088,000 12,132,030 5.8104 4.554 4.538 4.554 4.499 4.752 2,640,928 4.5939 -1.37%
2019-05-21 0 5.840 5.840 5.850 5.740 5.970 4,072,000 23,862,680 5.8602 4.617 4.617 4.625 4.538 4.720 5,150,315 4.6332 0.69%
2019-05-20 0 5.800 5.800 5.840 5.750 6.090 2,919,719 17,012,761 5.8268 4.586 4.586 4.617 4.546 4.815 3,692,896 4.6069 -2.85%
2019-05-17 0 5.970 5.950 5.970 5.820 6.320 4,764,000 28,377,880 5.9567 4.720 4.704 4.720 4.601 4.997 6,025,565 4.7096 -2.29%
2019-05-16 0 6.110 6.100 6.110 6.010 6.390 5,169,488 31,576,114 6.1082 4.831 4.823 4.831 4.752 5.052 6,538,431 4.8293 -0.97%
2019-05-15 0 6.170 6.170 6.180 6.100 6.390 2,594,792 16,003,034 6.1674 4.878 4.878 4.886 4.823 5.052 3,281,924 4.8761 -0.48%
2019-05-14 0 6.200 6.200 6.220 6.000 6.290 7,510,000 46,519,466 6.1943 4.902 4.902 4.918 4.744 4.973 9,498,739 4.8974 -1.59%
2019-05-10 0 6.300 6.290 6.300 6.050 6.470 4,408,000 27,414,160 6.2192 4.981 4.973 4.981 4.783 5.115 5,575,292 4.9171 1.78%
2019-05-09 0 6.190 6.190 6.200 6.110 6.570 2,682,000 16,699,300 6.2264 4.894 4.894 4.902 4.831 5.194 3,392,226 4.9228 -2.37%
2019-05-08 0 6.340 6.340 6.360 6.320 6.450 2,258,096 14,358,798 6.3588 5.013 5.013 5.028 4.997 5.100 2,856,067 5.0275 -1.25%
2019-05-07 0 6.420 6.420 6.450 6.400 6.650 1,574,428 10,263,037 6.5186 5.076 5.076 5.100 5.060 5.258 1,991,356 5.1538 -1.98%
2019-05-06 0 6.550 6.540 6.550 6.360 6.700 3,973,470 25,953,151 6.5316 5.179 5.171 5.179 5.028 5.297 5,025,693 5.1641 -4.38%
2019-05-03 0 6.850 6.840 6.850 6.710 6.880 510,000 3,480,380 6.8243 5.416 5.408 5.416 5.305 5.440 645,054 5.3955 1.18%
2019-05-02 0 6.770 6.770 6.790 6.660 6.840 1,680,294 11,359,053 6.7602 5.353 5.353 5.368 5.266 5.408 2,125,256 5.3448 0.00%
2019-04-30 0 6.770 6.770 6.810 6.730 6.860 1,844,000 12,507,220 6.7827 5.353 5.353 5.384 5.321 5.424 2,332,314 5.3626 0.59%
2019-04-29 0 6.730 6.720 6.740 6.720 6.900 3,507,460 24,051,354 6.8572 5.321 5.313 5.329 5.313 5.455 4,436,278 5.4215 -0.15%
2019-04-26 0 6.740 6.710 6.740 6.570 6.890 3,986,650 26,604,323 6.6734 5.329 5.305 5.329 5.194 5.447 5,042,363 5.2762 -0.15%
2019-04-25 0 6.750 6.720 6.750 6.600 6.820 4,555,112 30,550,423 6.7068 5.337 5.313 5.337 5.218 5.392 5,761,361 5.3026 -0.88%
2019-04-24 0 6.810 6.790 6.810 6.670 7.050 3,881,311 26,418,809 6.8067 5.384 5.368 5.384 5.274 5.574 4,909,129 5.3816 -0.15%
2019-04-23 0 6.820 6.790 6.820 6.730 7.150 3,747,718 25,544,988 6.8161 5.392 5.368 5.392 5.321 5.653 4,740,159 5.3891 -2.01%
2019-04-18 0 6.960 6.960 6.970 6.790 7.070 5,910,000 41,187,210 6.9691 5.503 5.503 5.511 5.368 5.590 7,475,040 5.5100 0.00%
2019-04-17 0 6.960 6.950 6.960 6.850 7.070 4,844,000 33,417,670 6.8988 5.503 5.495 5.503 5.416 5.590 6,126,750 5.4544 0.29%
2019-04-16 0 6.940 6.930 6.960 6.650 7.060 6,711,463 45,742,411 6.8156 5.487 5.479 5.503 5.258 5.582 8,488,740 5.3886 0.73%
2019-04-15 0 6.890 6.870 6.890 6.810 7.200 6,900,000 47,901,950 6.9423 5.447 5.432 5.447 5.384 5.693 8,727,204 5.4888 -2.96%
2019-04-12 0 7.100 7.100 7.130 6.920 7.180 8,132,000 57,064,490 7.0173 5.613 5.613 5.637 5.471 5.677 10,285,452 5.5481 0.00%
2019-04-11 0 7.100 7.050 7.100 7.010 7.400 4,840,000 34,445,350 7.1168 5.613 5.574 5.613 5.542 5.851 6,121,691 5.6268 -3.01%
2019-04-10 0 7.320 7.300 7.320 7.200 7.340 1,839,000 13,408,820 7.2914 5.787 5.772 5.787 5.693 5.803 2,325,989 5.7648 -0.68%
2019-04-09 0 7.370 7.340 7.380 7.260 7.400 7,326,000 53,729,600 7.3341 5.827 5.803 5.835 5.740 5.851 9,266,014 5.7986 0.68%
2019-04-08 0 7.320 7.320 7.330 7.230 7.400 5,250,000 38,445,900 7.3230 5.787 5.787 5.795 5.716 5.851 6,640,264 5.7898 0.55%
2019-04-04 0 7.280 7.260 7.280 7.160 7.310 4,486,000 32,635,000 7.2749 5.756 5.740 5.756 5.661 5.780 5,673,947 5.7517 -0.14%
2019-04-03 0 7.290 7.270 7.290 7.080 7.360 7,572,000 54,698,160 7.2237 5.764 5.748 5.764 5.598 5.819 9,577,157 5.7113 0.83%
2019-04-02 0 7.230 7.220 7.230 7.020 7.380 8,156,933 58,791,564 7.2076 5.716 5.708 5.716 5.550 5.835 10,316,988 5.6985 3.29%
2019-04-01 0 7.000 6.970 7.000 6.780 7.020 7,791,506 54,063,148 6.9387 5.534 5.511 5.534 5.360 5.550 9,854,791 5.4860 0.57%
2019-03-29 0 6.960 6.950 6.960 6.630 7.000 7,452,000 51,583,320 6.9221 5.503 5.495 5.503 5.242 5.534 9,425,380 5.4728 4.04%
2019-03-28 0 6.690 6.690 6.700 6.500 6.710 5,984,386 39,634,822 6.6230 5.289 5.289 5.297 5.139 5.305 7,569,124 5.2364 1.36%
2019-03-27 0 6.600 6.600 6.650 6.340 6.660 12,624,935 82,005,601 6.4955 5.218 5.218 5.258 5.013 5.266 15,968,171 5.1356 2.17%
2019-03-26 0 6.460 6.440 6.460 6.370 6.680 12,618,696 81,342,576 6.4462 5.107 5.092 5.107 5.036 5.281 15,960,280 5.0966 -0.62%
2019-03-25 0 6.500 6.490 6.500 6.270 6.740 28,808,000 187,020,398 6.4920 5.139 5.131 5.139 4.957 5.329 36,436,708 5.1327 -9.72%
2019-03-22 0 7.200 7.200 7.210 7.160 7.350 3,256,000 23,488,540 7.2139 5.693 5.693 5.700 5.661 5.811 4,118,228 5.7036 -1.50%
2019-03-21 0 7.310 7.300 7.310 7.090 7.370 5,707,582 41,460,720 7.2641 5.780 5.772 5.780 5.606 5.827 7,219,019 5.7433 2.52%
2019-03-20 0 7.130 7.120 7.130 7.010 7.190 1,915,000 13,615,240 7.1098 5.637 5.629 5.637 5.542 5.685 2,422,115 5.6212 0.42%
2019-03-19 0 7.100 7.090 7.100 6.900 7.150 4,067,000 28,801,878 7.0818 5.613 5.606 5.613 5.455 5.653 5,143,991 5.5991 2.01%
2019-03-18 0 6.960 6.940 6.960 6.830 7.110 9,908,000 68,973,558 6.9614 5.503 5.487 5.503 5.400 5.621 12,531,759 5.5039 2.35%
2019-03-15 0 6.800 6.790 6.800 6.780 6.950 3,732,000 25,625,266 6.8664 5.376 5.368 5.376 5.360 5.495 4,720,279 5.4288 -1.45%
2019-03-14 0 6.900 6.880 6.900 6.800 7.060 3,432,000 23,596,980 6.8756 5.455 5.440 5.455 5.376 5.582 4,340,835 5.4360 -1.71%
2019-03-13 0 7.020 7.010 7.020 6.900 7.050 1,316,055 9,202,589 6.9926 5.550 5.542 5.550 5.455 5.574 1,664,562 5.5285 -0.43%
2019-03-12 0 7.050 7.030 7.050 6.820 7.170 2,722,000 19,167,540 7.0417 5.574 5.558 5.574 5.392 5.669 3,442,819 5.5674 3.37%
2019-03-11 0 6.820 6.820 6.830 6.660 6.950 5,442,000 36,834,240 6.7685 5.392 5.392 5.400 5.266 5.495 6,883,108 5.3514 0.74%
2019-03-08 0 6.770 6.770 6.790 6.720 6.950 6,319,200 43,159,220 6.8299 5.353 5.353 5.368 5.313 5.495 7,992,601 5.3999 -3.15%
2019-03-07 0 6.990 6.970 6.990 6.950 7.140 2,689,725 18,818,744 6.9965 5.527 5.511 5.527 5.495 5.645 3,401,997 5.5317 -1.83%
2019-03-06 0 7.120 7.100 7.120 7.040 7.250 4,156,000 29,482,746 7.0940 5.629 5.613 5.629 5.566 5.732 5,256,559 5.6088 -1.11%
2019-03-05 0 7.200 7.180 7.200 7.080 7.230 2,403,672 17,211,257 7.1604 5.693 5.677 5.693 5.598 5.716 3,040,193 5.6612 0.00%
2019-03-04 0 7.200 7.190 7.200 7.050 7.310 4,140,000 29,689,470 7.1714 5.693 5.685 5.693 5.574 5.780 5,236,322 5.6699 -0.55%
2019-03-01 0 7.240 7.230 7.240 7.130 7.430 5,570,000 40,824,904 7.3294 5.724 5.716 5.724 5.637 5.874 7,045,004 5.7949 1.12%
2019-02-28 0 7.160 7.130 7.160 7.110 7.360 3,674,000 26,600,990 7.2403 5.661 5.637 5.661 5.621 5.819 4,646,920 5.7244 -2.05%
2019-02-27 0 7.310 7.260 7.310 7.200 7.400 3,262,703 23,810,667 7.2978 5.780 5.740 5.780 5.693 5.851 4,126,706 5.7699 0.27%
2019-02-26 0 7.290 7.280 7.290 7.130 7.480 4,148,000 30,133,650 7.2646 5.764 5.756 5.764 5.637 5.914 5,246,441 5.7436 -0.14%
2019-02-25 0 7.300 7.290 7.300 7.260 7.550 4,831,000 35,483,400 7.3449 5.772 5.764 5.772 5.740 5.969 6,110,307 5.8071 -2.14%
2019-02-22 0 7.460 7.460 7.470 7.240 7.550 4,285,000 31,871,540 7.4379 5.898 5.898 5.906 5.724 5.969 5,419,720 5.8807 1.91%
2019-02-21 0 7.320 7.300 7.320 7.140 7.460 3,082,000 22,621,750 7.3400 5.787 5.772 5.787 5.645 5.898 3,898,151 5.8032 0.27%
2019-02-20 0 7.300 7.270 7.300 7.080 7.300 2,513,142 18,213,733 7.2474 5.772 5.748 5.772 5.598 5.772 3,178,652 5.7300 2.67%
2019-02-19 0 7.110 7.110 7.150 7.000 7.250 3,567,000 25,298,200 7.0923 5.621 5.621 5.653 5.534 5.732 4,511,585 5.6074 0.57%
2019-02-18 0 7.070 7.070 7.100 7.010 7.130 4,476,000 31,735,410 7.0901 5.590 5.590 5.613 5.542 5.637 5,661,299 5.6057 1.00%
2019-02-15 0 7.000 6.990 7.000 6.890 7.160 9,198,000 64,399,530 7.0015 5.534 5.527 5.534 5.447 5.661 11,633,742 5.5356 -2.78%
2019-02-14 0 7.200 7.190 7.200 7.020 7.310 4,206,000 30,254,650 7.1932 5.693 5.685 5.693 5.550 5.780 5,319,800 5.6872 0.00%
2019-02-13 0 7.200 7.190 7.200 7.140 7.390 8,820,000 63,490,666 7.1985 5.693 5.685 5.693 5.645 5.843 11,155,643 5.6913 0.00%
2019-02-12 0 7.200 7.180 7.200 7.130 7.350 13,255,658 95,852,583 7.2311 5.693 5.677 5.693 5.637 5.811 16,765,917 5.7171 1.41%
2019-02-11 0 7.100 7.090 7.100 6.990 7.760 7,173,720 51,465,839 7.1742 5.613 5.606 5.613 5.527 6.135 9,073,408 5.6722 -5.46%
2019-02-08 0 7.510 7.510 7.540 7.220 7.860 3,098,000 23,389,740 7.5499 5.938 5.938 5.961 5.708 6.214 3,918,388 5.9692 2.04%
2019-02-04 0 7.360 7.350 7.370 7.150 7.540 3,460,239 25,333,870 7.3214 5.819 5.811 5.827 5.653 5.961 4,376,552 5.7885 1.66%
2019-02-01 0 7.240 7.210 7.240 7.150 7.350 3,354,000 24,283,120 7.2400 5.724 5.700 5.724 5.653 5.811 4,242,180 5.7242 1.12%
2019-01-31 0 7.160 7.160 7.170 7.090 7.550 4,396,000 31,745,410 7.2214 5.661 5.661 5.669 5.606 5.969 5,560,114 5.7095 1.99%
2019-01-30 0 7.020 7.010 7.020 6.900 7.190 6,898,000 48,470,080 7.0267 5.550 5.542 5.550 5.455 5.685 8,724,674 5.5555 0.00%
2019-01-29 0 7.020 7.000 7.020 6.730 7.040 5,054,000 34,946,628 6.9146 5.550 5.534 5.550 5.321 5.566 6,392,360 5.4669 2.93%
2019-01-28 0 6.820 6.780 6.820 6.690 6.910 2,909,000 19,661,769 6.7589 5.392 5.360 5.392 5.289 5.463 3,679,338 5.3438 0.15%
2019-01-25 0 6.810 6.790 6.810 6.640 6.870 3,332,000 22,600,077 6.7827 5.384 5.368 5.384 5.250 5.432 4,214,354 5.3626 1.19%
2019-01-24 0 6.730 6.720 6.730 6.610 6.860 2,977,653 20,013,451 6.7212 5.321 5.313 5.321 5.226 5.424 3,766,172 5.3140 1.36%
2019-01-23 0 6.640 6.630 6.640 6.560 6.720 4,868,000 32,263,270 6.6276 5.250 5.242 5.250 5.187 5.313 6,157,105 5.2400 -1.78%
2019-01-22 0 6.760 6.750 6.760 6.670 6.910 2,982,000 20,089,600 6.7370 5.345 5.337 5.345 5.274 5.463 3,771,670 5.3264 -1.46%
2019-01-21 0 6.860 6.850 6.860 6.630 6.930 4,970,000 34,034,560 6.8480 5.424 5.416 5.424 5.242 5.479 6,286,116 5.4142 0.88%
2019-01-18 0 6.800 6.790 6.800 6.670 6.830 3,832,000 25,856,810 6.7476 5.376 5.368 5.376 5.274 5.400 4,846,760 5.3349 -0.15%
2019-01-17 0 6.810 6.760 6.810 6.720 6.900 2,654,000 18,053,700 6.8024 5.384 5.345 5.384 5.313 5.455 3,356,811 5.3782 0.29%
2019-01-16 0 6.790 6.780 6.790 6.530 6.800 3,810,000 25,740,560 6.7561 5.368 5.360 5.368 5.163 5.376 4,818,934 5.3415 1.04%
2019-01-15 0 6.720 6.700 6.720 6.430 6.730 2,304,000 15,245,240 6.6169 5.313 5.297 5.313 5.084 5.321 2,914,127 5.2315 3.70%
2019-01-14 0 6.480 6.470 6.480 6.350 6.520 2,704,000 17,413,470 6.4399 5.123 5.115 5.123 5.021 5.155 3,420,052 5.0916 -0.61%
2019-01-11 0 6.520 6.510 6.520 6.280 6.530 3,906,965 25,125,870 6.4310 5.155 5.147 5.155 4.965 5.163 4,941,577 5.0846 4.82%
2019-01-10 0 6.220 6.210 6.220 6.170 6.340 6,919,280 43,018,299 6.2172 4.918 4.910 4.918 4.878 5.013 8,751,589 4.9155 0.32%
2019-01-09 0 6.200 6.190 6.200 6.100 6.360 4,448,930 27,808,636 6.2506 4.902 4.894 4.902 4.823 5.028 5,627,061 4.9419 -0.32%
2019-01-08 0 6.220 6.200 6.220 5.950 6.300 12,184,720 74,868,720 6.1445 4.918 4.902 4.918 4.704 4.981 15,411,382 4.8580 3.67%
2019-01-07 0 6.000 5.990 6.000 5.750 6.120 7,414,000 43,831,320 5.9120 4.744 4.736 4.744 4.546 4.839 9,377,317 4.6742 1.18%
2019-01-04 0 5.930 5.920 5.940 5.830 6.000 3,055,000 18,103,000 5.9257 4.688 4.681 4.696 4.609 4.744 3,864,001 4.6850 1.72%
2019-01-03 0 5.830 5.820 5.830 5.710 6.000 4,864,000 28,319,460 5.8223 4.609 4.601 4.609 4.515 4.744 6,152,046 4.6033 0.00%
2019-01-02 0 5.830 5.820 5.830 5.790 6.070 8,174,000 48,607,500 5.9466 4.609 4.601 4.609 4.578 4.799 10,338,574 4.7016 -2.83%
2018-12-31 0 6.000 5.980 6.000 5.910 6.100 3,402,000 20,407,020 5.9985 4.744 4.728 4.744 4.673 4.823 4,302,891 4.7426 0.50%
2018-12-28 0 5.970 5.960 5.970 5.800 6.000 1,969,720 11,687,457 5.9336 4.720 4.712 4.720 4.586 4.744 2,491,326 4.6913 2.93%
2018-12-27 0 5.800 5.800 5.810 5.770 6.200 2,896,082 17,222,705 5.9469 4.586 4.586 4.594 4.562 4.902 3,663,000 4.7018 -1.53%
2018-12-24 0 5.890 5.890 5.900 5.800 5.970 783,499 4,620,879 5.8977 4.657 4.657 4.665 4.586 4.720 990,979 4.6629 -1.01%
2018-12-21 0 5.950 5.940 5.950 5.760 6.060 8,368,858 49,423,259 5.9056 4.704 4.696 4.704 4.554 4.791 10,585,033 4.6692 0.00%
2018-12-20 0 5.950 5.940 5.950 5.810 6.100 14,610,000 86,975,082 5.9531 4.704 4.696 4.704 4.594 4.823 18,478,905 4.7067 -1.33%
2018-12-19 0 6.030 6.020 6.030 5.990 6.490 5,897,465 36,305,973 6.1562 4.768 4.760 4.768 4.736 5.131 7,459,185 4.8673 -4.89%
2018-12-18 0 6.340 6.300 6.340 6.230 6.600 2,187,155 13,840,484 6.3281 5.013 4.981 5.013 4.926 5.218 2,766,340 5.0032 -0.63%
2018-12-17 0 6.380 6.380 6.390 6.100 6.400 2,828,000 17,860,900 6.3157 5.044 5.044 5.052 4.823 5.060 3,576,889 4.9934 -0.16%
2018-12-14 0 6.390 6.380 6.390 6.250 6.470 2,854,000 18,171,136 6.3669 5.052 5.044 5.052 4.941 5.115 3,609,774 5.0339 -0.31%
2018-12-13 0 6.410 6.400 6.420 6.290 6.650 10,242,000 66,281,210 6.4715 5.068 5.060 5.076 4.973 5.258 12,954,206 5.1166 1.42%
2018-12-12 0 6.320 6.300 6.320 6.300 6.430 1,032,000 6,588,860 6.3846 4.997 4.981 4.997 4.981 5.084 1,305,286 5.0478 0.96%
2018-12-11 0 6.260 6.260 6.300 6.260 6.500 1,638,000 10,319,380 6.3000 4.949 4.949 4.981 4.949 5.139 2,071,762 4.9810 0.81%
2018-12-10 0 6.210 6.200 6.210 6.100 6.300 4,302,000 26,706,950 6.2080 4.910 4.902 4.910 4.823 4.981 5,441,222 4.9083 -3.27%
2018-12-07 0 6.420 6.400 6.420 6.230 6.480 9,124,000 58,449,510 6.4061 5.076 5.060 5.076 4.926 5.123 11,540,146 5.0649 1.42%
2018-12-06 0 6.330 6.270 6.330 6.170 6.700 4,565,000 28,675,750 6.2817 5.005 4.957 5.005 4.878 5.297 5,773,867 4.9665 -2.62%
2018-12-05 0 6.500 6.480 6.500 6.450 6.630 6,662,353 43,388,797 6.5125 5.139 5.123 5.139 5.100 5.242 8,426,625 5.1490 -2.99%
2018-12-04 0 6.700 6.680 6.700 6.480 6.730 9,614,068 63,718,120 6.6276 5.297 5.281 5.297 5.123 5.321 12,159,990 5.2400 0.00%
2018-12-03 0 6.700 6.690 6.700 6.600 6.900 7,006,000 47,214,160 6.7391 5.297 5.289 5.297 5.218 5.455 8,861,274 5.3281 -0.45%
2018-11-30 0 6.730 6.710 6.730 6.450 6.740 14,259,880 95,194,369 6.6757 5.321 5.305 5.321 5.100 5.329 18,036,069 5.2780 3.70%
2018-11-29 0 6.490 6.480 6.490 6.440 6.650 2,657,571 17,351,390 6.5290 5.131 5.123 5.131 5.092 5.258 3,361,328 5.1621 -0.46%
2018-11-28 0 6.520 6.510 6.520 6.280 6.530 5,965,614 38,506,897 6.4548 5.155 5.147 5.155 4.965 5.163 7,545,381 5.1034 4.15%
2018-11-27 0 6.260 6.250 6.260 6.100 6.340 2,753,596 17,211,167 6.2504 4.949 4.941 4.949 4.823 5.013 3,482,782 4.9418 -0.32%
2018-11-26 0 6.280 6.270 6.280 6.030 6.320 3,166,000 19,788,300 6.2503 4.965 4.957 4.965 4.768 4.997 4,004,395 4.9416 1.13%
2018-11-23 0 6.210 6.170 6.210 6.070 6.300 4,266,000 26,321,580 6.1701 4.910 4.878 4.910 4.799 4.981 5,395,689 4.8783 -1.27%
2018-11-22 0 6.290 6.280 6.290 6.240 6.400 5,966,778 37,519,619 6.2881 4.973 4.965 4.973 4.934 5.060 7,546,853 4.9716 0.48%
2018-11-21 0 6.260 6.240 6.260 6.110 6.310 3,750,594 23,355,022 6.2270 4.949 4.934 4.949 4.831 4.989 4,743,797 4.9233 3.13%
2018-11-20 0 6.070 6.050 6.070 6.000 6.240 2,801,620 17,132,628 6.1153 4.799 4.783 4.799 4.744 4.934 3,543,523 4.8349 -1.30%
2018-11-19 0 6.150 6.150 6.160 5.790 6.220 7,658,000 46,267,780 6.0418 4.862 4.862 4.870 4.578 4.918 9,685,931 4.7768 3.19%
2018-11-16 0 5.960 5.950 5.960 5.770 5.960 11,464,294 67,353,663 5.8751 4.712 4.704 4.712 4.562 4.712 14,500,178 4.6450 0.00%
2018-11-15 0 5.960 5.950 5.960 5.860 5.970 4,620,000 27,289,080 5.9067 4.712 4.704 4.712 4.633 4.720 5,843,432 4.6700 1.36%
2018-11-14 0 5.880 5.870 5.880 5.620 6.000 10,169,000 59,463,630 5.8475 4.649 4.641 4.649 4.443 4.744 12,861,875 4.6232 4.44%
2018-11-13 0 5.630 5.630 5.640 5.390 5.660 2,606,025 14,380,775 5.5183 4.451 4.451 4.459 4.262 4.475 3,296,132 4.3629 3.49%
2018-11-12 0 5.440 5.440 5.450 5.360 5.560 1,986,000 10,802,500 5.4393 4.301 4.301 4.309 4.238 4.396 2,511,917 4.3005 0.00%
2018-11-09 0 5.440 5.440 5.450 5.420 5.990 7,064,000 38,590,160 5.4629 4.301 4.301 4.309 4.285 4.736 8,934,633 4.3192 -5.23%
2018-11-08 0 5.740 5.740 5.750 5.650 5.970 5,596,000 32,347,880 5.7805 4.538 4.538 4.546 4.467 4.720 7,077,889 4.5703 -1.54%
2018-11-07 0 5.830 5.820 5.830 5.520 5.830 7,324,000 41,873,200 5.7173 4.609 4.601 4.609 4.364 4.609 9,263,484 4.5202 5.05%
2018-11-06 0 5.550 5.540 5.550 5.450 5.680 2,756,000 15,233,000 5.5272 4.388 4.380 4.388 4.309 4.491 3,485,822 4.3700 -1.42%
2018-11-05 0 5.630 5.610 5.630 5.490 5.860 4,772,000 26,634,240 5.5814 4.451 4.435 4.451 4.341 4.633 6,035,683 4.4128 -2.60%
2018-11-02 0 5.780 5.760 5.780 5.550 5.900 11,223,406 63,518,437 5.6595 4.570 4.554 4.570 4.388 4.665 14,195,500 4.4745 8.65%
2018-11-01 0 5.320 5.310 5.320 5.090 5.450 9,664,000 51,233,310 5.3015 4.206 4.198 4.206 4.024 4.309 12,223,144 4.1915 2.70%
2018-10-31 0 5.180 5.170 5.180 4.910 5.200 6,808,000 34,818,980 5.1144 4.095 4.088 4.095 3.882 4.111 8,610,841 4.0436 4.86%
2018-10-30 0 4.940 4.910 4.940 4.750 5.250 21,910,000 107,269,590 4.8959 3.906 3.882 3.906 3.755 4.151 27,712,034 3.8709 -4.82%
2018-10-29 0 5.190 5.180 5.190 5.170 5.610 3,712,462 19,624,294 5.2861 4.103 4.095 4.103 4.088 4.435 4,695,567 4.1793 -6.32%
2018-10-26 0 5.540 5.500 5.540 5.470 5.680 1,646,000 9,128,140 5.5457 4.380 4.348 4.380 4.325 4.491 2,081,881 4.3846 -3.48%
2018-10-25 0 5.740 5.700 5.740 5.370 5.780 3,955,275 22,110,189 5.5901 4.538 4.507 4.538 4.246 4.570 5,002,680 4.4197 3.05%
2018-10-24 0 5.570 5.530 5.570 5.440 5.820 5,308,411 29,797,036 5.6132 4.404 4.372 4.404 4.301 4.601 6,714,143 4.4380 1.46%
2018-10-23 0 5.490 5.480 5.490 5.420 5.910 3,690,000 20,464,360 5.5459 4.341 4.333 4.341 4.285 4.673 4,667,157 4.3848 -4.69%
2018-10-22 0 5.760 5.760 5.800 5.690 5.950 4,228,000 24,703,400 5.8428 4.554 4.554 4.586 4.499 4.704 5,347,626 4.6195 2.49%
2018-10-19 0 5.620 5.610 5.620 5.310 5.670 4,948,000 27,581,160 5.5742 4.443 4.435 4.443 4.198 4.483 6,258,290 4.4071 0.90%
2018-10-18 0 5.570 5.540 5.570 5.460 5.860 7,146,000 39,812,370 5.5713 4.404 4.380 4.404 4.317 4.633 9,038,347 4.4048 0.91%
2018-10-16 0 5.520 5.510 5.520 5.400 5.670 7,454,000 40,830,440 5.4777 4.364 4.356 4.364 4.269 4.483 9,427,910 4.3308 2.22%
2018-10-15 0 5.400 5.370 5.400 5.130 5.400 7,824,330 41,533,753 5.3083 4.269 4.246 4.269 4.056 4.269 9,896,307 4.1969 2.08%
2018-10-12 0 5.290 5.290 5.300 4.960 5.430 12,214,000 63,775,130 5.2215 4.182 4.182 4.190 3.922 4.293 15,448,415 4.1283 2.12%
2018-10-11 0 5.180 5.180 5.200 5.120 5.280 11,809,000 61,491,330 5.2072 4.095 4.095 4.111 4.048 4.175 14,936,166 4.1169 -5.65%
2018-10-10 0 5.490 5.480 5.490 5.320 5.990 8,316,010 45,764,473 5.5032 4.341 4.333 4.341 4.206 4.736 10,518,190 4.3510 1.10%
2018-10-09 0 5.430 5.420 5.430 5.390 5.620 9,540,984 52,548,628 5.5077 4.293 4.285 4.293 4.262 4.443 12,067,552 4.3545 -3.04%
2018-10-08 0 5.600 5.580 5.600 5.500 6.000 11,135,000 63,058,470 5.6631 4.428 4.412 4.428 4.348 4.744 14,083,683 4.4774 -6.67%
2018-10-05 0 6.000 6.000 6.010 5.880 6.110 2,046,000 12,203,040 5.9643 4.744 4.744 4.752 4.649 4.831 2,587,806 4.7156 -1.80%
2018-10-04 0 6.110 6.100 6.110 5.960 6.180 4,904,000 29,584,520 6.0327 4.831 4.823 4.831 4.712 4.886 6,202,639 4.7697 -0.49%
2018-10-03 0 6.140 6.120 6.140 6.020 6.220 4,350,000 26,725,280 6.1437 4.854 4.839 4.854 4.760 4.918 5,501,933 4.8574 -0.16%
2018-10-02 0 6.150 6.140 6.150 6.030 6.340 6,220,000 38,219,936 6.1447 4.862 4.854 4.862 4.768 5.013 7,867,131 4.8582 -2.07%
2018-09-28 0 6.280 6.280 6.300 6.200 6.380 10,238,588 64,479,939 6.2977 4.965 4.965 4.981 4.902 5.044 12,949,890 4.9792 -0.16%
2018-09-27 0 6.290 6.290 6.300 6.190 6.370 7,880,554 49,336,349 6.2605 4.973 4.973 4.981 4.894 5.036 9,967,420 4.9498 -0.16%
2018-09-26 0 6.300 6.290 6.300 6.200 6.390 11,243,000 70,763,530 6.2940 4.981 4.973 4.981 4.902 5.052 14,220,283 4.9762 -0.63%
2018-09-24 0 6.340 6.330 6.350 6.260 6.570 4,332,000 27,404,080 6.3260 5.013 5.005 5.021 4.949 5.194 5,479,166 5.0015 -5.37%
2018-09-21 0 6.700 6.680 6.700 6.250 6.700 9,474,071 61,959,629 6.5399 5.297 5.281 5.297 4.941 5.297 11,982,920 5.1707 6.01%
2018-09-20 0 6.320 6.320 6.360 6.200 6.450 4,030,000 25,389,540 6.3001 4.997 4.997 5.028 4.902 5.100 5,097,193 4.9811 -0.63%
2018-09-19 0 6.360 6.350 6.360 6.090 6.430 8,425,359 53,178,528 6.3117 5.028 5.021 5.028 4.815 5.084 10,656,496 4.9902 5.47%
2018-09-18 0 6.030 6.030 6.040 5.800 6.140 4,576,000 27,575,020 6.0260 4.768 4.768 4.775 4.586 4.854 5,787,780 4.7644 0.84%
2018-09-17 0 5.980 5.950 5.980 5.810 6.050 3,702,000 21,930,440 5.9239 4.728 4.704 4.728 4.594 4.783 4,682,334 4.6837 0.67%
2018-09-14 0 5.940 5.930 5.940 5.840 6.040 6,415,832 38,125,225 5.9424 4.696 4.688 4.696 4.617 4.775 8,114,822 4.6982 2.24%
2018-09-13 0 5.810 5.810 5.820 5.670 5.860 15,766,000 90,301,690 5.7276 4.594 4.594 4.601 4.483 4.633 19,941,028 4.5284 2.47%
2018-09-12 0 5.670 5.660 5.670 5.610 5.890 12,328,140 70,629,249 5.7291 4.483 4.475 4.483 4.435 4.657 15,592,781 4.5296 -0.70%
2018-09-11 0 5.710 5.700 5.710 5.700 6.100 12,058,000 69,888,480 5.7960 4.515 4.507 4.515 4.507 4.823 15,251,105 4.5825 -5.78%
2018-09-10 0 6.060 6.040 6.060 5.900 6.190 10,222,000 61,902,980 6.0559 4.791 4.775 4.791 4.665 4.894 12,928,910 4.7880 -2.26%
2018-09-07 0 6.200 6.190 6.200 6.030 6.280 11,794,000 72,854,392 6.1772 4.902 4.894 4.902 4.768 4.965 14,917,194 4.8839 3.16%
2018-09-06 0 6.010 6.000 6.010 5.930 6.210 14,837,071 89,286,771 6.0178 4.752 4.744 4.752 4.688 4.910 18,766,107 4.7579 -2.59%
2018-09-05 0 6.170 6.140 6.170 5.920 6.260 14,066,000 85,965,080 6.1116 4.878 4.854 4.878 4.681 4.949 17,790,847 4.8320 0.49%
2018-09-04 0 6.140 6.110 6.140 5.900 6.180 6,883,926 41,781,552 6.0694 4.854 4.831 4.854 4.665 4.886 8,706,873 4.7987 3.02%
2018-09-03 0 5.960 5.960 5.980 5.860 6.200 45,712,992 279,532,088 6.1149 4.712 4.712 4.728 4.633 4.902 57,818,347 4.8347 -3.87%
2018-08-31 0 6.200 6.200 6.210 6.110 6.330 54,736,920 339,969,108 6.2110 4.902 4.902 4.910 4.831 5.005 69,231,920 4.9106 -1.27%
2018-08-30 0 6.280 6.250 6.280 6.190 6.340 15,708,000 98,147,080 6.2482 4.965 4.941 4.965 4.894 5.013 19,867,669 4.9400 0.16%
2018-08-29 0 6.270 6.260 6.270 6.080 6.370 24,570,000 152,940,540 6.2247 4.957 4.949 4.957 4.807 5.036 31,076,434 4.9214 1.46%
2018-08-28 0 6.180 6.170 6.180 6.020 6.560 38,216,000 233,684,666 6.1148 4.886 4.878 4.886 4.760 5.187 48,336,060 4.8346 -4.33%
2018-08-27 0 6.460 6.440 6.460 6.100 6.950 35,860,000 228,214,510 6.3640 5.107 5.092 5.107 4.823 5.495 45,356,163 5.0316 0.47%
2018-08-24 0 6.430 6.430 6.450 6.210 6.700 17,407,540 111,469,153 6.4035 5.084 5.084 5.100 4.910 5.297 22,017,268 5.0628 -2.58%
2018-08-23 0 6.600 6.590 6.600 6.560 6.800 7,196,000 47,816,550 6.6449 5.218 5.210 5.218 5.187 5.376 9,101,588 5.2536 0.00%
2018-08-22 0 6.600 6.590 6.610 6.500 6.890 10,302,000 68,397,820 6.6393 5.218 5.210 5.226 5.139 5.447 13,030,095 5.2492 -2.80%
2018-08-21 0 6.790 6.750 6.790 6.390 6.900 15,652,000 105,270,660 6.7257 5.368 5.337 5.368 5.052 5.455 19,796,839 5.3175 5.60%
2018-08-20 0 6.430 6.430 6.440 6.350 6.600 12,861,600 82,793,790 6.4373 5.084 5.084 5.092 5.021 5.218 16,267,508 5.0895 -0.62%
2018-08-17 0 6.470 6.450 6.470 6.340 7.260 20,096,000 134,086,300 6.6723 5.115 5.100 5.115 5.013 5.740 25,417,664 5.2753 -7.57%
2018-08-16 0 7.000 6.980 7.000 6.710 7.180 20,144,800 140,574,790 6.9782 5.534 5.519 5.534 5.305 5.677 25,479,387 5.5172 0.29%
2018-08-15 0 6.980 6.970 6.980 6.960 7.290 18,472,000 131,435,910 7.1154 5.519 5.511 5.519 5.503 5.764 23,363,610 5.6257 -2.92%
2018-08-14 0 7.190 7.190 7.220 7.120 7.900 22,373,000 163,829,480 7.3226 5.685 5.685 5.708 5.629 6.246 28,297,642 5.7895 -4.39%
2018-08-13 0 7.520 7.500 7.520 7.310 7.790 6,654,000 49,657,240 7.4628 5.946 5.930 5.946 5.780 6.159 8,416,060 5.9003 -1.57%
2018-08-10 0 7.640 7.630 7.640 7.390 7.770 7,966,000 60,507,297 7.5957 6.040 6.033 6.040 5.843 6.143 10,075,493 6.0054 1.87%
2018-08-09 0 7.500 7.500 7.530 7.180 7.680 8,282,400 62,396,410 7.5336 5.930 5.930 5.953 5.677 6.072 10,475,680 5.9563 2.88%
2018-08-08 0 7.290 7.290 7.300 7.200 7.510 9,621,675 70,243,846 7.3006 5.764 5.764 5.772 5.693 5.938 12,169,611 5.7721 -0.41%
2018-08-07 0 7.320 7.290 7.320 6.920 7.360 8,874,000 63,842,350 7.1943 5.787 5.764 5.787 5.471 5.819 11,223,943 5.6881 5.32%
2018-08-06 0 6.950 6.950 6.960 6.820 7.200 11,082,000 77,517,710 6.9949 5.495 5.495 5.503 5.392 5.693 14,016,648 5.5304 -1.56%
2018-08-03 0 7.060 7.040 7.060 6.990 7.300 9,171,000 65,347,810 7.1255 5.582 5.566 5.582 5.527 5.772 11,599,592 5.6336 -1.94%
2018-08-02 0 7.200 7.200 7.210 7.060 7.420 7,708,000 55,139,460 7.1535 5.693 5.693 5.700 5.582 5.866 9,749,172 5.6558 -2.04%
2018-08-01 0 7.350 7.350 7.380 7.310 7.800 7,226,000 53,953,320 7.4666 5.811 5.811 5.835 5.780 6.167 9,139,532 5.9033 -5.04%
2018-07-31 0 7.740 7.730 7.740 7.650 7.920 6,972,000 53,912,920 7.7328 6.119 6.112 6.119 6.048 6.262 8,818,270 6.1138 -0.77%
2018-07-30 0 7.800 7.790 7.800 7.750 8.260 9,802,000 77,554,240 7.9121 6.167 6.159 6.167 6.127 6.531 12,397,688 6.2555 -4.18%
2018-07-27 0 8.140 8.110 8.140 8.050 8.250 6,882,000 55,860,620 8.1169 6.436 6.412 6.436 6.365 6.523 8,704,437 6.4175 -0.37%
2018-07-26 0 8.170 8.170 8.190 8.050 8.300 14,080,000 115,445,850 8.1993 6.459 6.459 6.475 6.365 6.562 17,808,555 6.4826 1.49%
2018-07-25 0 8.050 8.020 8.050 7.760 8.070 7,075,500 56,437,985 7.9765 6.365 6.341 6.365 6.135 6.380 8,949,178 6.3065 0.00%
2018-07-24 0 8.050 8.030 8.050 7.820 8.100 7,526,000 60,395,620 8.0249 6.365 6.349 6.365 6.183 6.404 9,518,976 6.3448 1.51%
2018-07-23 0 7.930 7.910 7.930 7.720 7.960 4,943,000 38,982,910 7.8865 6.270 6.254 6.270 6.104 6.293 6,251,966 6.2353 0.89%
2018-07-20 0 7.860 7.800 7.860 7.600 7.950 12,498,500 97,274,445 7.7829 6.214 6.167 6.214 6.009 6.286 15,808,254 6.1534 0.13%
2018-07-19 0 7.850 7.830 7.850 7.700 7.970 14,343,000 112,408,800 7.8372 6.206 6.191 6.206 6.088 6.301 18,141,200 6.1963 1.42%
2018-07-18 0 7.740 7.730 7.780 7.170 7.920 20,268,400 156,176,730 7.7054 6.119 6.112 6.151 5.669 6.262 25,635,718 6.0922 7.50%
2018-07-17 0 7.200 7.200 7.210 7.160 7.540 8,688,000 63,384,860 7.2957 5.693 5.693 5.700 5.661 5.961 10,988,688 5.7682 0.14%
2018-07-16 0 7.190 7.190 7.210 7.010 7.400 5,470,000 39,406,380 7.2041 5.685 5.685 5.700 5.542 5.851 6,918,522 5.6958 -1.37%
2018-07-13 0 7.290 7.270 7.290 7.240 7.580 6,912,790 51,268,443 7.4165 5.764 5.748 5.764 5.724 5.993 8,743,381 5.8637 -0.27%
2018-07-12 0 7.310 7.260 7.310 6.760 7.420 9,000,000 64,865,300 7.2073 5.780 5.740 5.780 5.345 5.866 11,383,309 5.6983 6.25%
2018-07-11 0 6.880 6.880 6.930 6.790 6.980 4,152,000 28,605,040 6.8895 5.440 5.440 5.479 5.368 5.519 5,251,500 5.4470 -1.71%
2018-07-10 0 7.000 6.980 7.020 6.880 7.130 5,626,000 39,325,130 6.9899 5.534 5.519 5.550 5.440 5.637 7,115,833 5.5264 0.00%
2018-07-09 0 7.000 6.990 7.000 6.710 7.050 7,672,000 53,550,900 6.9800 5.534 5.527 5.534 5.305 5.574 9,703,639 5.5186 4.79%
2018-07-06 0 6.680 6.680 6.700 6.440 6.910 10,589,493 71,222,699 6.7258 5.281 5.281 5.297 5.092 5.463 13,393,719 5.3176 0.91%
2018-07-05 0 6.620 6.590 6.620 6.450 6.840 6,416,000 42,369,400 6.6037 5.234 5.210 5.234 5.100 5.408 8,115,035 5.2211 -2.36%
2018-07-04 0 6.780 6.750 6.780 6.720 7.000 7,462,000 51,356,980 6.8825 5.360 5.337 5.360 5.313 5.534 9,438,028 5.4415 -1.60%
2018-07-03 0 6.890 6.880 6.890 6.680 7.100 11,818,000 80,913,770 6.8467 5.447 5.440 5.447 5.281 5.613 14,947,550 5.4132 -3.23%
2018-06-29 0 7.120 7.110 7.120 6.850 7.290 11,204,000 79,725,550 7.1158 5.629 5.621 5.629 5.416 5.764 14,170,955 5.6260 4.09%
2018-06-28 0 6.840 6.840 6.850 6.790 7.350 11,448,143 80,700,524 7.0492 5.408 5.408 5.416 5.368 5.811 14,479,750 5.5733 -7.82%
2018-06-27 0 7.420 7.370 7.420 7.340 7.720 7,028,000 52,470,790 7.4660 5.866 5.827 5.866 5.803 6.104 8,889,100 5.9028 -1.72%
2018-06-26 0 7.550 7.540 7.550 7.400 7.700 6,178,000 46,507,620 7.5279 5.969 5.961 5.969 5.851 6.088 7,814,009 5.9518 -2.83%
2018-06-25 0 7.770 7.770 7.780 7.680 8.100 5,642,000 44,225,126 7.8386 6.143 6.143 6.151 6.072 6.404 7,136,070 6.1974 -3.72%
2018-06-22 0 8.070 8.060 8.070 7.490 8.100 14,822,000 117,570,050 7.9321 6.380 6.372 6.380 5.922 6.404 18,747,045 6.2714 6.32%
2018-06-21 0 7.590 7.580 7.590 7.500 7.780 6,067,000 46,459,070 7.6577 6.001 5.993 6.001 5.930 6.151 7,673,615 6.0544 0.66%
2018-06-20 0 7.540 7.480 7.540 7.240 7.760 7,268,000 54,367,780 7.4804 5.961 5.914 5.961 5.724 6.135 9,192,655 5.9143 2.59%
2018-06-19 0 7.350 7.340 7.360 7.180 7.770 11,329,000 84,225,930 7.4345 5.811 5.803 5.819 5.677 6.143 14,329,057 5.8780 -5.77%
2018-06-15 0 7.800 7.780 7.800 7.600 7.920 7,802,230 60,272,932 7.7251 6.167 6.151 6.167 6.009 6.262 9,868,355 6.1077 0.26%
2018-06-14 0 7.780 7.780 7.790 7.640 7.900 3,642,100 28,258,460 7.7588 6.151 6.151 6.159 6.040 6.246 4,606,572 6.1344 -1.02%
2018-06-13 0 7.860 7.840 7.860 7.630 8.020 9,544,000 75,110,616 7.8699 6.214 6.199 6.214 6.033 6.341 12,071,367 6.2222 0.13%
2018-06-12 0 7.850 7.800 7.850 7.620 7.850 7,422,000 57,528,220 7.7510 6.206 6.167 6.206 6.025 6.206 9,387,436 6.1282 0.00%
2018-06-11 0 7.850 7.840 7.860 7.570 8.060 12,848,000 101,658,480 7.9124 6.206 6.199 6.214 5.985 6.372 16,250,306 6.2558 1.95%
2018-06-08 0 7.700 7.700 7.720 7.520 8.020 14,337,000 109,789,510 7.6578 6.088 6.088 6.104 5.946 6.341 18,133,611 6.0545 -3.27%
2018-06-07 0 7.960 7.950 7.960 7.940 8.080 6,817,000 54,522,701 7.9980 6.293 6.286 6.293 6.278 6.388 8,622,224 6.3235 0.13%
2018-06-06 0 7.950 7.950 7.970 7.930 8.270 8,410,008 67,549,445 8.0320 6.286 6.286 6.301 6.270 6.539 10,637,080 6.3504 -2.45%
2018-06-05 0 8.150 8.140 8.150 7.890 8.250 14,612,000 119,207,030 8.1582 6.444 6.436 6.444 6.238 6.523 18,481,435 6.4501 2.64%
2018-06-04 0 7.940 7.930 7.940 7.880 8.150 6,332,390 50,443,122 7.9659 6.278 6.270 6.278 6.230 6.444 8,009,284 6.2981 -1.12%
2018-06-01 0 8.030 7.990 8.030 7.400 8.030 14,073,000 109,706,240 7.7955 6.349 6.317 6.349 5.851 6.349 17,799,701 6.1634 -0.86%
2018-05-31 0 8.100 8.020 8.100 7.890 8.350 15,668,823 126,539,130 8.0759 6.404 6.341 6.404 6.238 6.602 19,818,117 6.3850 2.66%
2018-05-30 0 7.950 7.950 7.980 7.660 8.330 13,650,000 110,174,600 8.0714 6.238 6.238 6.262 6.011 6.536 17,395,976 6.3333 0.63%
2018-05-29 0 7.900 7.890 7.900 7.780 8.240 15,558,000 123,952,740 7.9671 6.199 6.191 6.199 6.105 6.466 19,827,589 6.2515 -3.66%
2018-05-28 0 8.200 8.190 8.200 7.610 8.400 24,464,900 196,667,960 8.0388 6.434 6.426 6.434 5.971 6.591 31,178,814 6.3077 6.49%
2018-05-25 0 7.700 7.700 7.710 7.130 7.740 8,478,000 63,555,990 7.4966 6.042 6.042 6.050 5.595 6.073 10,804,622 5.8823 6.65%
2018-05-24 0 7.220 7.220 7.240 7.120 7.370 4,472,000 32,286,552 7.2197 5.665 5.665 5.681 5.587 5.783 5,699,253 5.6650 -1.37%
2018-05-23 0 7.320 7.310 7.320 7.300 7.380 2,512,000 18,395,600 7.3231 5.744 5.736 5.744 5.728 5.791 3,201,369 5.7462 -1.08%
2018-05-21 0 7.400 7.360 7.400 7.350 7.450 2,370,000 17,531,288 7.3972 5.807 5.775 5.807 5.767 5.846 3,020,400 5.8043 0.54%
2018-05-18 0 7.360 7.330 7.360 7.280 7.470 2,524,000 18,564,250 7.3551 5.775 5.752 5.775 5.712 5.861 3,216,663 5.7713 -1.47%
2018-05-17 0 7.470 7.420 7.470 7.300 7.500 4,590,000 34,009,790 7.4095 5.861 5.822 5.861 5.728 5.885 5,849,636 5.8140 0.95%
2018-05-16 0 7.400 7.380 7.400 7.160 7.430 4,287,512 31,578,898 7.3653 5.807 5.791 5.807 5.618 5.830 5,464,136 5.7793 1.93%
2018-05-15 0 7.260 7.260 7.280 6.920 7.310 13,144,000 94,425,510 7.1839 5.697 5.697 5.712 5.430 5.736 16,751,114 5.6370 4.31%
2018-05-14 0 6.960 6.910 6.960 6.880 7.030 3,000,000 20,740,090 6.9134 5.461 5.422 5.461 5.398 5.516 3,823,291 5.4247 -0.29%
2018-05-11 0 6.980 6.970 6.980 6.860 7.050 5,948,000 41,352,660 6.9524 5.477 5.469 5.477 5.383 5.532 7,580,312 5.4553 1.31%
2018-05-10 0 6.890 6.890 6.900 6.780 6.920 3,488,000 23,921,680 6.8583 5.406 5.406 5.414 5.320 5.430 4,445,213 5.3814 1.32%
2018-05-09 0 6.800 6.790 6.800 6.470 7.000 7,724,000 52,400,820 6.7842 5.336 5.328 5.336 5.077 5.493 9,843,701 5.3233 3.34%
2018-05-08 0 6.580 6.570 6.580 6.320 6.590 4,014,000 25,859,840 6.4424 5.163 5.155 5.163 4.959 5.171 5,115,564 5.0551 1.86%
2018-05-07 0 6.460 6.460 6.470 6.350 6.540 2,334,000 15,007,520 6.4300 5.069 5.069 5.077 4.983 5.132 2,974,521 5.0454 1.10%
2018-05-04 0 6.390 6.360 6.400 6.300 6.550 5,814,000 37,476,090 6.4458 5.014 4.990 5.022 4.943 5.140 7,409,539 5.0578 -1.69%
2018-05-03 0 6.500 6.500 6.530 6.450 6.800 3,372,000 21,982,430 6.5191 5.100 5.100 5.124 5.061 5.336 4,297,380 5.1153 -3.27%
2018-05-02 0 6.720 6.680 6.720 6.510 6.760 2,636,000 17,654,310 6.6974 5.273 5.242 5.273 5.108 5.304 3,359,399 5.2552 2.28%
2018-04-30 0 6.570 6.570 6.590 6.410 6.660 2,024,027 13,328,939 6.5854 5.155 5.155 5.171 5.030 5.226 2,579,482 5.1673 1.70%
2018-04-27 0 6.460 6.460 6.480 6.370 6.510 1,367,995 8,782,187 6.4198 5.069 5.069 5.085 4.998 5.108 1,743,415 5.0373 -1.37%
2018-04-26 0 6.550 6.540 6.550 6.400 6.650 2,188,000 14,222,130 6.5001 5.140 5.132 5.140 5.022 5.218 2,788,454 5.1004 0.31%
2018-04-25 0 6.530 6.500 6.530 6.460 6.690 2,528,000 16,615,150 6.5724 5.124 5.100 5.124 5.069 5.249 3,221,760 5.1572 -0.31%
2018-04-24 0 6.550 6.540 6.550 6.350 6.670 2,840,100 18,499,510 6.5137 5.140 5.132 5.140 4.983 5.234 3,619,510 5.1111 1.55%
2018-04-23 0 6.450 6.440 6.450 6.380 6.570 1,468,000 9,493,600 6.4670 5.061 5.053 5.061 5.006 5.155 1,870,864 5.0744 -1.68%
2018-04-20 0 6.560 6.530 6.560 6.500 6.800 1,856,000 12,300,760 6.6276 5.147 5.124 5.147 5.100 5.336 2,365,343 5.2004 -2.24%
2018-04-19 0 6.710 6.700 6.710 6.620 6.920 2,026,000 13,628,000 6.7266 5.265 5.257 5.265 5.194 5.430 2,581,996 5.2781 -2.89%
2018-04-18 0 6.910 6.900 6.910 6.630 6.970 4,024,000 27,455,160 6.8229 5.422 5.414 5.422 5.202 5.469 5,128,308 5.3536 4.38%
2018-04-17 0 6.620 6.620 6.660 6.590 7.010 2,284,000 15,467,810 6.7722 5.194 5.194 5.226 5.171 5.500 2,910,799 5.3139 -5.02%
2018-04-16 0 6.970 6.960 6.970 6.800 7.000 2,116,000 14,558,020 6.8800 5.469 5.461 5.469 5.336 5.493 2,696,695 5.3985 -0.99%
2018-04-13 0 7.040 7.030 7.040 6.810 7.110 4,142,000 29,095,220 7.0244 5.524 5.516 5.524 5.344 5.579 5,278,691 5.5118 1.88%
2018-04-12 0 6.910 6.900 6.910 6.860 7.300 3,918,009 27,425,425 6.9998 5.422 5.414 5.422 5.383 5.728 4,993,230 5.4925 -5.08%
2018-04-11 0 7.280 7.270 7.280 7.050 7.440 10,090,968 73,279,958 7.2619 5.712 5.705 5.712 5.532 5.838 12,860,237 5.6982 -1.75%
2018-04-10 0 7.410 7.410 7.420 6.820 7.520 12,877,148 93,864,302 7.2892 5.814 5.814 5.822 5.351 5.901 16,411,030 5.7196 6.77%
2018-04-09 0 6.940 6.940 6.950 6.630 7.040 6,454,000 44,637,150 6.9162 5.446 5.446 5.453 5.202 5.524 8,225,174 5.4269 5.47%
2018-04-06 0 6.580 6.580 6.600 6.560 6.810 2,258,000 14,995,080 6.6409 5.163 5.163 5.179 5.147 5.344 2,877,664 5.2109 -1.05%
2018-04-04 0 6.650 6.620 6.650 6.600 6.990 1,314,000 8,902,280 6.7749 5.218 5.194 5.218 5.179 5.485 1,674,602 5.3161 -4.04%
2018-04-03 0 6.930 6.900 6.930 6.630 7.050 4,018,702 27,753,731 6.9061 5.438 5.414 5.438 5.202 5.532 5,121,556 5.4190 4.52%
2018-03-29 0 6.630 6.630 6.660 6.340 6.730 4,724,000 31,125,080 6.5887 5.202 5.202 5.226 4.975 5.281 6,020,410 5.1699 2.16%
2018-03-28 0 6.490 6.490 6.500 6.440 6.890 2,406,000 15,929,530 6.6208 5.092 5.092 5.100 5.053 5.406 3,066,280 5.1951 -4.84%
2018-03-27 0 6.820 6.810 6.820 6.700 7.000 8,210,347 55,889,545 6.8072 5.351 5.344 5.351 5.257 5.493 10,463,516 5.3414 2.40%
2018-03-26 0 6.660 6.650 6.660 6.400 6.920 6,228,000 41,394,716 6.6466 5.226 5.218 5.226 5.022 5.430 7,937,153 5.2153 -2.49%
2018-03-23 0 6.830 6.780 6.830 6.290 6.890 6,312,000 41,753,140 6.6149 5.359 5.320 5.359 4.936 5.406 8,044,205 5.1905 1.94%
2018-03-22 0 6.700 6.690 6.700 6.650 7.000 4,336,000 29,488,436 6.8008 5.257 5.249 5.257 5.218 5.493 5,525,931 5.3364 -4.15%
2018-03-21 0 6.990 6.980 6.990 6.880 7.240 7,850,000 55,322,530 7.0475 5.485 5.477 5.485 5.398 5.681 10,004,279 5.5299 0.00%
2018-03-20 0 6.990 6.960 6.990 6.790 7.040 7,892,580 54,754,476 6.9375 5.485 5.461 5.485 5.328 5.524 10,058,544 5.4436 1.30%
2018-03-19 0 6.900 6.890 6.900 6.330 6.920 13,316,000 90,226,456 6.7758 5.414 5.406 5.414 4.967 5.430 16,970,316 5.3167 7.64%
2018-03-16 0 6.410 6.410 6.420 6.180 6.420 4,522,000 28,519,000 6.3067 5.030 5.030 5.038 4.849 5.038 5,762,975 4.9487 2.72%
2018-03-15 0 6.240 6.240 6.250 6.140 6.280 2,706,475 16,943,577 6.2604 4.896 4.896 4.904 4.818 4.928 3,449,214 4.9123 -0.48%
2018-03-14 0 6.270 6.270 6.280 5.980 6.300 5,964,000 36,746,460 6.1614 4.920 4.920 4.928 4.692 4.943 7,600,703 4.8346 5.38%
2018-03-13 0 5.950 5.950 6.010 5.840 6.010 2,640,000 15,621,760 5.9173 4.669 4.669 4.716 4.582 4.716 3,364,496 4.6431 -0.83%
2018-03-12 0 6.000 5.980 6.000 5.900 6.160 3,138,150 18,875,531 6.0149 4.708 4.692 4.708 4.630 4.834 3,999,354 4.7196 0.50%
2018-03-09 0 5.970 5.970 5.990 5.700 6.140 8,544,000 51,051,360 5.9751 4.684 4.684 4.700 4.473 4.818 10,888,734 4.6885 4.55%
2018-03-08 0 5.710 5.710 5.720 5.700 5.800 1,194,000 6,836,500 5.7257 4.480 4.480 4.488 4.473 4.551 1,521,670 4.4928 -1.04%
2018-03-07 0 5.770 5.760 5.770 5.630 5.830 2,542,000 14,622,360 5.7523 4.528 4.520 4.528 4.418 4.575 3,239,602 4.5136 0.00%
2018-03-06 0 5.770 5.770 5.790 5.610 5.790 2,148,000 12,263,600 5.7093 4.528 4.528 4.543 4.402 4.543 2,737,477 4.4799 2.30%
2018-03-05 0 5.640 5.640 5.680 5.540 5.940 5,816,000 32,929,320 5.6619 4.426 4.426 4.457 4.347 4.661 7,412,088 4.4427 -2.25%
2018-03-02 0 5.770 5.720 5.770 5.570 5.780 3,284,000 18,663,480 5.6832 4.528 4.488 4.528 4.371 4.535 4,185,230 4.4594 -1.03%
2018-03-01 0 5.830 5.800 5.830 5.610 5.830 1,252,000 7,179,680 5.7346 4.575 4.551 4.575 4.402 4.575 1,595,587 4.4997 2.28%
2018-02-28 0 5.700 5.670 5.700 5.530 5.710 4,546,000 25,635,460 5.6391 4.473 4.449 4.473 4.339 4.480 5,793,561 4.4248 1.24%
2018-02-27 0 5.630 5.630 5.640 5.580 6.000 3,776,420 21,733,420 5.7550 4.418 4.418 4.426 4.378 4.708 4,812,785 4.5158 -4.41%
2018-02-26 0 5.890 5.830 5.900 5.760 6.180 7,980,230 46,766,150 5.8603 4.622 4.575 4.630 4.520 4.849 10,170,248 4.5983 -2.32%
2018-02-23 0 6.030 6.030 6.040 5.800 6.030 1,680,000 9,941,770 5.9177 4.732 4.732 4.739 4.551 4.732 2,141,043 4.6434 3.79%
2018-02-22 0 5.810 5.810 5.820 5.710 5.880 2,661,700 15,488,154 5.8189 4.559 4.559 4.567 4.480 4.614 3,392,152 4.5659 -1.02%
2018-02-21 0 5.870 5.860 5.870 5.760 5.890 568,000 3,318,760 5.8429 4.606 4.598 4.606 4.520 4.622 723,877 4.5847 0.51%
2018-02-20 0 5.840 5.830 5.840 5.660 5.950 2,720,000 15,724,160 5.7809 4.582 4.575 4.582 4.441 4.669 3,466,451 4.5361 -0.34%
2018-02-15 0 5.860 5.850 5.860 5.700 5.880 922,000 5,365,920 5.8199 4.598 4.590 4.598 4.473 4.614 1,175,025 4.5666 3.90%
2018-02-14 0 5.640 5.630 5.640 5.530 5.640 978,000 5,453,720 5.5764 4.426 4.418 4.426 4.339 4.426 1,246,393 4.3756 0.53%
2018-02-13 0 5.610 5.600 5.610 5.600 5.910 3,874,000 22,145,140 5.7164 4.402 4.394 4.402 4.394 4.637 4,937,144 4.4854 -2.43%
2018-02-12 0 5.750 5.730 5.750 5.460 5.780 5,366,000 30,354,980 5.6569 4.512 4.496 4.512 4.284 4.535 6,838,594 4.4388 4.17%
2018-02-09 0 5.520 5.510 5.550 5.200 5.610 13,638,000 73,182,300 5.3661 4.331 4.324 4.355 4.080 4.402 17,380,683 4.2106 -3.50%
2018-02-08 0 5.720 5.700 5.720 5.550 5.770 5,922,000 33,349,670 5.6315 4.488 4.473 4.488 4.355 4.528 7,547,177 4.4188 2.88%
2018-02-07 0 5.560 5.560 5.570 5.390 6.090 8,936,000 50,856,110 5.6911 4.363 4.363 4.371 4.229 4.779 11,388,311 4.4656 -4.79%
2018-02-06 0 5.840 5.840 5.850 5.660 6.040 14,050,000 81,535,620 5.8032 4.582 4.582 4.590 4.441 4.739 17,905,748 4.5536 -5.81%
2018-02-05 0 6.200 6.180 6.200 6.090 6.340 8,116,000 50,143,120 6.1783 4.865 4.849 4.865 4.779 4.975 10,343,278 4.8479 -4.02%
2018-02-02 0 6.460 6.450 6.460 6.300 6.590 1,727,750 11,081,112 6.4136 5.069 5.061 5.069 4.943 5.171 2,201,897 5.0325 -0.15%
2018-02-01 0 6.470 6.460 6.470 6.350 6.600 4,504,000 29,267,056 6.4980 5.077 5.069 5.077 4.983 5.179 5,740,035 5.0988 0.00%
2018-01-31 0 6.470 6.470 6.500 6.150 6.520 4,116,000 26,133,460 6.3492 5.077 5.077 5.100 4.826 5.116 5,245,556 4.9820 4.02%
2018-01-30 0 6.220 6.200 6.220 6.160 6.270 1,934,000 12,028,760 6.2196 4.881 4.865 4.881 4.834 4.920 2,464,749 4.8803 -0.32%
2018-01-29 0 6.240 6.210 6.240 6.170 6.310 4,040,000 25,123,760 6.2188 4.896 4.873 4.896 4.841 4.951 5,148,699 4.8796 0.00%
2018-01-26 0 6.240 6.210 6.240 6.140 6.380 4,648,000 29,070,500 6.2544 4.896 4.873 4.896 4.818 5.006 5,923,553 4.9076 0.65%
2018-01-25 0 6.200 6.190 6.200 6.170 6.360 3,878,735 24,136,023 6.2227 4.865 4.857 4.865 4.841 4.990 4,943,178 4.8827 -2.05%
2018-01-24 0 6.330 6.320 6.330 6.250 6.470 4,150,000 26,375,420 6.3555 4.967 4.959 4.967 4.904 5.077 5,288,886 4.9870 -0.31%
2018-01-23 0 6.350 6.330 6.350 6.230 6.390 2,546,000 16,146,280 6.3418 4.983 4.967 4.983 4.888 5.014 3,244,700 4.9762 1.11%
2018-01-22 0 6.280 6.270 6.280 6.090 6.370 1,724,000 10,765,560 6.2445 4.928 4.920 4.928 4.779 4.998 2,197,118 4.8999 2.61%
2018-01-19 0 6.120 6.120 6.130 6.050 6.150 3,482,000 21,248,940 6.1025 4.802 4.802 4.810 4.747 4.826 4,437,567 4.7884 0.16%
2018-01-18 0 6.110 6.080 6.110 6.030 6.150 2,318,000 14,071,492 6.0705 4.794 4.771 4.794 4.732 4.826 2,954,130 4.7633 -0.49%
2018-01-17 0 6.140 6.120 6.140 5.960 6.140 2,542,004 15,388,984 6.0539 4.818 4.802 4.818 4.677 4.818 3,239,607 4.7503 2.33%
2018-01-16 0 6.000 6.000 6.030 5.990 6.190 4,520,000 27,406,600 6.0634 4.708 4.708 4.732 4.700 4.857 5,760,426 4.7577 -0.99%
2018-01-15 0 6.060 6.030 6.060 5.940 6.250 2,800,000 17,070,140 6.0965 4.755 4.732 4.755 4.661 4.904 3,568,405 4.7837 -1.94%
2018-01-12 0 6.180 6.170 6.180 6.160 6.440 3,137,008 19,598,062 6.2474 4.849 4.841 4.849 4.834 5.053 3,997,899 4.9021 -2.98%
2018-01-11 0 6.370 6.350 6.370 6.340 6.450 2,908,970 18,587,583 6.3897 4.998 4.983 4.998 4.975 5.061 3,707,280 5.0138 -0.16%
2018-01-10 0 6.380 6.380 6.410 6.310 6.500 3,772,260 24,131,867 6.3972 5.006 5.006 5.030 4.951 5.100 4,807,483 5.0196 -0.31%
2018-01-09 0 6.400 6.370 6.400 6.200 6.500 11,348,000 71,887,290 6.3348 5.022 4.998 5.022 4.865 5.100 14,462,237 4.9707 2.73%
2018-01-08 0 6.230 6.230 6.240 5.960 6.230 5,366,000 32,835,750 6.1192 4.888 4.888 4.896 4.677 4.888 6,838,594 4.8015 2.30%
2018-01-05 0 6.090 6.070 6.090 5.930 6.110 3,799,097 22,940,283 6.0384 4.779 4.763 4.779 4.653 4.794 4,841,685 4.7381 0.66%
2018-01-04 0 6.050 6.050 6.060 5.900 6.100 5,332,000 31,971,140 5.9961 4.747 4.747 4.755 4.630 4.786 6,795,263 4.7049 -0.82%
2018-01-03 0 6.100 6.080 6.100 6.060 6.180 1,888,000 11,500,020 6.0911 4.786 4.771 4.786 4.755 4.849 2,406,125 4.7795 -0.33%
2018-01-02 0 6.120 6.100 6.120 6.050 6.230 3,848,000 23,491,800 6.1049 4.802 4.786 4.802 4.747 4.888 4,904,008 4.7903 0.00%
2017-12-29 0 6.120 6.110 6.120 5.920 6.120 8,532,000 51,793,880 6.0705 4.802 4.794 4.802 4.645 4.802 10,873,441 4.7633 3.73%
2017-12-28 0 5.900 5.890 5.900 5.690 5.900 2,330,000 13,560,280 5.8199 4.630 4.622 4.630 4.465 4.630 2,969,423 4.5666 1.72%
2017-12-27 0 5.800 5.790 5.800 5.700 5.820 1,322,000 7,629,800 5.7714 4.551 4.543 4.551 4.473 4.567 1,684,797 4.5286 1.40%
2017-12-22 0 5.720 5.710 5.720 5.620 5.740 2,034,000 11,605,198 5.7056 4.488 4.480 4.488 4.410 4.504 2,592,192 4.4770 0.70%
2017-12-21 0 5.680 5.680 5.700 5.620 5.840 3,742,000 21,382,630 5.7142 4.457 4.457 4.473 4.410 4.582 4,768,919 4.4837 -0.18%
2017-12-20 0 5.690 5.670 5.700 5.650 5.840 1,588,000 9,051,460 5.6999 4.465 4.449 4.473 4.433 4.582 2,023,796 4.4725 0.18%
2017-12-19 0 5.680 5.670 5.680 5.660 5.760 3,052,800 17,349,522 5.6832 4.457 4.449 4.457 4.441 4.520 3,890,581 4.4594 -0.35%
2017-12-18 0 5.700 5.700 5.710 5.630 5.860 8,561,761 48,874,107 5.7084 4.473 4.473 4.480 4.418 4.598 10,911,369 4.4792 -2.73%
2017-12-15 0 5.860 5.810 5.860 5.550 5.860 5,736,000 32,873,140 5.7310 4.598 4.559 4.598 4.355 4.598 7,310,133 4.4969 0.69%
2017-12-14 0 5.820 5.810 5.820 5.630 5.840 1,312,000 7,540,910 5.7476 4.567 4.559 4.567 4.418 4.582 1,672,053 4.5100 2.46%
2017-12-13 0 5.680 5.680 5.690 5.560 5.770 4,565,700 25,771,726 5.6446 4.457 4.457 4.465 4.363 4.528 5,818,667 4.4291 -0.18%
2017-12-12 0 5.690 5.650 5.690 5.600 5.730 2,424,000 13,734,540 5.6661 4.465 4.433 4.465 4.394 4.496 3,089,219 4.4460 0.53%
2017-12-11 0 5.660 5.660 5.680 5.530 5.750 4,400,000 24,774,760 5.6306 4.441 4.441 4.457 4.339 4.512 5,607,494 4.4182 1.07%
2017-12-08 0 5.600 5.580 5.600 5.530 5.700 3,706,000 20,752,560 5.5997 4.394 4.378 4.394 4.339 4.473 4,723,039 4.3939 0.18%
2017-12-07 0 5.590 5.570 5.590 5.350 5.720 6,858,000 37,775,500 5.5082 4.386 4.371 4.386 4.198 4.488 8,740,044 4.3221 0.36%
2017-12-06 0 5.570 5.570 5.590 5.430 5.860 8,144,000 45,469,420 5.5832 4.371 4.371 4.386 4.261 4.598 10,378,962 4.3809 -3.97%
2017-12-05 0 5.800 5.800 5.820 5.750 5.920 4,764,000 27,692,840 5.8129 4.551 4.551 4.567 4.512 4.645 6,071,387 4.5612 -2.36%
2017-12-04 0 5.940 5.930 5.940 5.720 5.990 7,364,000 43,138,196 5.8580 4.661 4.653 4.661 4.488 4.700 9,384,906 4.5966 0.51%
2017-12-01 0 5.910 5.900 5.910 5.760 5.950 3,925,700 23,038,394 5.8686 4.637 4.630 4.637 4.520 4.669 5,003,032 4.6049 0.51%
2017-11-30 0 5.880 5.870 5.880 5.800 6.000 6,638,000 38,806,960 5.8462 4.614 4.606 4.614 4.551 4.708 8,459,669 4.5873 -2.49%
2017-11-29 0 6.030 6.010 6.030 5.930 6.070 5,653,438 33,969,127 6.0086 4.732 4.716 4.732 4.653 4.763 7,204,914 4.7147 1.17%
2017-11-28 0 5.960 5.940 5.960 5.850 6.000 1,876,000 11,099,250 5.9164 4.677 4.661 4.677 4.590 4.708 2,390,832 4.6424 2.05%
2017-11-27 0 5.840 5.830 5.840 5.800 5.970 5,218,000 30,607,060 5.8657 4.582 4.575 4.582 4.551 4.684 6,649,978 4.6026 -1.35%
2017-11-24 0 5.920 5.920 5.930 5.850 6.060 2,966,000 17,561,140 5.9208 4.645 4.645 4.653 4.590 4.755 3,779,961 4.6459 -1.33%
2017-11-23 0 6.000 5.980 6.000 5.930 6.040 4,814,000 28,875,380 5.9982 4.708 4.692 4.708 4.653 4.739 6,135,108 4.7066 -0.66%
2017-11-22 0 6.040 6.040 6.080 6.040 6.330 8,136,000 50,160,618 6.1653 4.739 4.739 4.771 4.739 4.967 10,368,766 4.8377 -3.05%
2017-11-21 0 6.230 6.230 6.240 6.060 6.230 4,208,000 25,843,900 6.1416 4.888 4.888 4.896 4.755 4.888 5,362,803 4.8191 2.13%
2017-11-20 0 6.100 6.080 6.100 5.810 6.230 12,930,000 78,965,510 6.1072 4.786 4.771 4.786 4.559 4.888 16,478,386 4.7921 3.74%
2017-11-17 0 5.880 5.870 5.880 5.860 6.070 12,940,883 76,867,783 5.9399 4.614 4.606 4.614 4.598 4.763 16,492,256 4.6608 -0.51%
2017-11-16 0 5.910 5.900 5.910 5.730 5.950 10,062,000 59,066,264 5.8702 4.637 4.630 4.637 4.496 4.669 12,823,319 4.6062 2.60%
2017-11-15 0 5.760 5.760 5.790 5.700 5.840 6,242,000 35,871,420 5.7468 4.520 4.520 4.543 4.473 4.582 7,954,995 4.5093 0.35%
2017-11-14 0 5.740 5.740 5.770 5.710 5.950 3,738,120 21,729,293 5.8129 4.504 4.504 4.528 4.480 4.669 4,763,974 4.5612 -2.21%
2017-11-13 0 5.870 5.870 5.880 5.340 5.910 11,502,000 65,597,970 5.7032 4.606 4.606 4.614 4.190 4.637 14,658,499 4.4751 9.11%
2017-11-10 0 5.380 5.350 5.380 5.230 5.430 7,278,000 38,667,996 5.3130 4.221 4.198 4.221 4.104 4.261 9,275,305 4.1689 2.87%
2017-11-09 0 5.230 5.220 5.230 5.140 5.270 3,738,000 19,454,228 5.2044 4.104 4.096 4.104 4.033 4.135 4,763,821 4.0837 0.19%
2017-11-08 0 5.220 5.210 5.220 5.070 5.250 7,154,000 37,163,316 5.1948 4.096 4.088 4.096 3.978 4.119 9,117,276 4.0761 1.36%
2017-11-07 0 5.150 5.140 5.150 5.000 5.190 1,462,000 7,503,480 5.1323 4.041 4.033 4.041 3.923 4.072 1,863,217 4.0272 -0.58%
2017-11-06 0 5.180 5.170 5.180 5.050 5.180 2,676,000 13,707,240 5.1223 4.065 4.057 4.065 3.963 4.065 3,410,376 4.0193 1.57%
2017-11-03 0 5.100 5.100 5.120 5.100 5.240 3,546,000 18,266,540 5.1513 4.002 4.002 4.017 4.002 4.112 4,519,130 4.0420 -1.92%
2017-11-02 0 5.200 5.190 5.200 5.070 5.220 2,206,845 11,440,698 5.1842 4.080 4.072 4.080 3.978 4.096 2,812,471 4.0678 1.56%
2017-11-01 0 5.120 5.110 5.120 5.060 5.180 3,864,000 19,744,680 5.1099 4.017 4.010 4.017 3.970 4.065 4,924,399 4.0096 -0.78%
2017-10-31 0 5.160 5.150 5.160 5.090 5.270 4,246,428 21,896,250 5.1564 4.049 4.041 4.049 3.994 4.135 5,411,777 4.0460 -0.58%
2017-10-30 0 5.190 5.170 5.190 5.130 5.330 5,620,000 29,522,404 5.2531 4.072 4.057 4.072 4.025 4.182 7,162,299 4.1219 -1.70%
2017-10-27 0 5.280 5.280 5.300 5.140 5.370 8,531,155 45,006,994 5.2756 4.143 4.143 4.159 4.033 4.214 10,872,364 4.1396 2.52%
2017-10-26 0 5.150 5.140 5.150 5.100 5.230 3,212,000 16,574,080 5.1600 4.041 4.033 4.041 4.002 4.104 4,093,471 4.0489 -0.39%
2017-10-25 0 5.170 5.160 5.170 4.970 5.200 9,241,650 47,515,342 5.1414 4.057 4.049 4.057 3.900 4.080 11,777,840 4.0343 2.38%
2017-10-24 0 5.050 5.030 5.050 4.940 5.140 5,208,165 26,171,240 5.0250 3.963 3.947 3.963 3.876 4.033 6,637,444 3.9430 0.80%
2017-10-23 0 5.010 5.010 5.020 4.880 5.030 5,358,000 26,663,160 4.9763 3.931 3.931 3.939 3.829 3.947 6,828,398 3.9047 2.87%
2017-10-20 0 4.870 4.860 4.870 4.750 4.900 3,806,000 18,447,320 4.8469 3.821 3.813 3.821 3.727 3.845 4,850,482 3.8032 0.83%
2017-10-19 0 4.830 4.830 4.840 4.700 4.970 18,569,082 89,550,846 4.8226 3.790 3.790 3.798 3.688 3.900 23,665,004 3.7841 -1.23%
2017-10-18 0 4.890 4.890 4.910 4.870 5.030 6,997,569 34,644,292 4.9509 3.837 3.837 3.853 3.821 3.947 8,917,915 3.8848 -1.01%
2017-10-17 0 4.940 4.940 4.960 4.920 5.150 3,790,000 19,072,570 5.0323 3.876 3.876 3.892 3.861 4.041 4,830,091 3.9487 -2.95%
2017-10-16 0 5.090 5.060 5.090 5.010 5.120 2,494,000 12,629,720 5.0640 3.994 3.970 3.994 3.931 4.017 3,178,430 3.9736 -0.59%
2017-10-13 0 5.120 5.120 5.140 5.010 5.170 3,256,771 16,710,822 5.1311 4.017 4.017 4.033 3.931 4.057 4,150,528 4.0262 1.19%
2017-10-12 0 5.060 5.050 5.060 5.010 5.170 3,076,000 15,583,960 5.0663 3.970 3.963 3.970 3.931 4.057 3,920,148 3.9753 -0.59%
2017-10-11 0 5.090 5.090 5.130 5.000 5.270 8,870,000 45,782,710 5.1615 3.994 3.994 4.025 3.923 4.135 11,304,198 4.0501 -0.78%
2017-10-10 0 5.130 5.120 5.130 4.940 5.200 8,064,000 40,963,670 5.0798 4.025 4.017 4.025 3.876 4.080 10,277,007 3.9860 3.43%
2017-10-09 0 4.960 4.950 4.960 4.800 5.050 18,994,000 90,488,700 4.7641 3.892 3.884 3.892 3.766 3.963 24,206,532 3.7382 1.43%
2017-10-06 0 4.890 4.890 4.900 4.880 4.980 2,130,000 10,497,220 4.9283 3.837 3.837 3.845 3.829 3.908 2,714,537 3.8670 -0.41%
2017-10-04 0 4.910 4.900 4.910 4.840 4.980 810,000 3,958,100 4.8865 3.853 3.845 3.853 3.798 3.908 1,032,289 3.8343 0.20%
2017-10-03 0 4.900 4.890 4.900 4.790 4.930 2,122,000 10,319,260 4.8630 3.845 3.837 3.845 3.759 3.868 2,704,341 3.8158 2.30%
2017-09-29 0 4.790 4.750 4.790 4.700 4.800 1,326,000 6,304,800 4.7548 3.759 3.727 3.759 3.688 3.766 1,689,895 3.7309 0.63%
2017-09-28 0 4.760 4.750 4.760 4.730 4.820 2,270,734 10,823,069 4.7663 3.735 3.727 3.735 3.711 3.782 2,893,893 3.7400 -1.65%
2017-09-27 0 4.840 4.840 4.850 4.810 4.880 4,834,000 23,429,360 4.8468 3.798 3.798 3.806 3.774 3.829 6,160,597 3.8031 1.26%
2017-09-26 0 4.780 4.770 4.780 4.630 4.800 7,302,750 34,710,382 4.7531 3.751 3.743 3.751 3.633 3.766 9,306,847 3.7296 0.84%
2017-09-25 0 4.740 4.690 4.740 4.560 4.820 16,067,412 75,726,169 4.7130 3.719 3.680 3.719 3.578 3.782 20,476,799 3.6981 -3.07%
2017-09-22 0 4.890 4.890 4.910 4.680 4.950 7,263,519 34,707,874 4.7784 3.837 3.837 3.853 3.672 3.884 9,256,850 3.7494 2.30%
2017-09-21 0 4.780 4.780 4.790 4.690 4.940 4,216,000 20,293,400 4.8134 3.751 3.751 3.759 3.680 3.876 5,372,999 3.7769 1.06%
2017-09-20 0 4.730 4.720 4.730 4.690 4.830 5,914,026 28,057,782 4.7443 3.711 3.704 3.711 3.680 3.790 7,537,015 3.7227 -0.84%
2017-09-19 0 4.770 4.750 4.770 4.740 4.820 3,023,327 14,423,483 4.7707 3.743 3.727 3.743 3.719 3.782 3,853,020 3.7434 -0.63%
2017-09-18 0 4.800 4.800 4.830 4.690 4.900 9,300,000 44,383,100 4.7724 3.766 3.766 3.790 3.680 3.845 11,852,203 3.7447 -1.03%
2017-09-15 0 4.850 4.840 4.850 4.790 4.980 16,923,397 82,384,950 4.8681 3.806 3.798 3.806 3.759 3.908 21,567,693 3.8198 -0.21%
2017-09-14 0 4.860 4.860 4.880 4.820 5.080 6,900,000 34,162,660 4.9511 3.813 3.813 3.829 3.782 3.986 8,793,570 3.8850 -3.76%
2017-09-13 0 5.050 5.020 5.050 4.950 5.060 5,148,000 25,756,270 5.0032 3.963 3.939 3.963 3.884 3.970 6,560,768 3.9258 0.80%
2017-09-12 0 5.010 4.970 5.010 4.850 5.020 5,598,000 27,640,540 4.9376 3.931 3.900 3.931 3.806 3.939 7,134,262 3.8743 2.66%
2017-09-11 0 4.880 4.870 4.880 4.850 4.950 3,104,000 15,232,730 4.9075 3.829 3.821 3.829 3.806 3.884 3,955,832 3.8507 0.62%
2017-09-08 0 4.850 4.850 4.870 4.770 5.000 7,700,000 37,902,462 4.9224 3.806 3.806 3.821 3.743 3.923 9,813,115 3.8624 2.32%
2017-09-07 0 4.740 4.720 4.740 4.670 4.750 3,926,000 18,508,900 4.7144 3.719 3.704 3.719 3.664 3.727 5,003,414 3.6993 1.28%
2017-09-06 0 4.680 4.670 4.680 4.590 4.700 2,850,937 13,211,782 4.6342 3.672 3.664 3.672 3.602 3.688 3,633,321 3.6363 -0.21%
2017-09-05 0 4.690 4.690 4.700 4.650 4.750 3,468,000 16,314,910 4.7044 3.680 3.680 3.688 3.649 3.727 4,419,725 3.6914 0.21%
2017-09-04 0 4.680 4.680 4.690 4.590 4.780 5,318,000 24,875,110 4.6775 3.672 3.672 3.680 3.602 3.751 6,777,421 3.6703 -2.30%
2017-09-01 0 4.790 4.770 4.790 4.680 4.840 4,414,000 21,033,840 4.7653 3.759 3.743 3.759 3.672 3.798 5,625,336 3.7391 0.00%
2017-08-31 0 4.790 4.760 4.790 4.550 4.800 12,260,000 57,885,050 4.7215 3.759 3.735 3.759 3.570 3.766 15,624,518 3.7048 3.90%
2017-08-30 0 4.610 4.600 4.610 4.370 4.630 11,013,600 49,467,016 4.4914 3.617 3.609 3.617 3.429 3.633 14,036,067 3.5243 5.73%
2017-08-29 0 4.360 4.350 4.390 4.350 4.420 3,414,000 14,970,620 4.3851 3.421 3.413 3.445 3.413 3.468 4,350,906 3.4408 -1.36%
2017-08-28 0 4.420 4.400 4.440 4.190 4.560 16,036,000 69,353,680 4.3249 3.468 3.453 3.484 3.288 3.578 20,436,767 3.3936 -2.00%
2017-08-25 0 4.510 4.470 4.510 4.430 4.620 4,954,000 22,386,990 4.5190 3.539 3.507 3.539 3.476 3.625 6,313,529 3.5459 0.89%
2017-08-24 0 4.470 4.470 4.490 4.450 4.620 5,432,000 24,479,060 4.5065 3.507 3.507 3.523 3.492 3.625 6,922,706 3.5361 -1.11%
2017-08-22 0 4.520 4.510 4.530 4.480 4.600 2,780,000 12,635,560 4.5452 3.547 3.539 3.555 3.515 3.609 3,542,917 3.5664 -0.22%
2017-08-21 0 4.530 4.510 4.530 4.450 4.570 3,132,000 14,113,160 4.5061 3.555 3.539 3.555 3.492 3.586 3,991,516 3.5358 -0.88%
2017-08-18 0 4.570 4.560 4.570 4.480 4.690 5,444,770 24,879,032 4.5693 3.586 3.578 3.586 3.515 3.680 6,938,981 3.5854 -2.14%
2017-08-17 0 4.670 4.630 4.670 4.500 4.700 3,136,000 14,259,650 4.5471 3.664 3.633 3.664 3.531 3.688 3,996,614 3.5679 1.52%
2017-08-16 0 4.600 4.580 4.600 4.570 4.700 1,022,000 4,714,720 4.6132 3.609 3.594 3.609 3.586 3.688 1,302,468 3.6198 -0.65%
2017-08-15 0 4.630 4.570 4.630 4.530 4.780 4,554,000 21,061,410 4.6248 3.633 3.586 3.633 3.555 3.751 5,803,756 3.6289 -0.86%
2017-08-14 0 4.670 4.650 4.670 4.590 4.800 3,268,200 15,324,200 4.6889 3.664 3.649 3.664 3.602 3.766 4,165,094 3.6792 0.65%
2017-08-11 0 4.640 4.620 4.640 4.570 4.720 5,878,000 27,179,060 4.6239 3.641 3.625 3.641 3.586 3.704 7,491,102 3.6282 -1.69%
2017-08-10 0 4.720 4.710 4.720 4.470 4.750 6,388,000 29,460,020 4.6118 3.704 3.696 3.704 3.507 3.727 8,141,062 3.6187 4.89%
2017-08-09 0 4.500 4.490 4.500 4.440 4.580 3,988,000 17,931,940 4.4965 3.531 3.523 3.531 3.484 3.594 5,082,429 3.5282 -0.66%
2017-08-08 0 4.530 4.530 4.550 4.350 4.680 12,104,000 55,235,530 4.5634 3.555 3.555 3.570 3.413 3.672 15,425,706 3.5807 3.42%
2017-08-07 0 4.380 4.340 4.380 4.300 4.380 4,572,000 19,780,960 4.3265 3.437 3.405 3.437 3.374 3.437 5,826,696 3.3949 1.15%
2017-08-04 0 4.330 4.320 4.330 4.280 4.360 4,134,000 17,845,040 4.3167 3.398 3.390 3.398 3.358 3.421 5,268,496 3.3871 0.00%
2017-08-03 0 4.330 4.330 4.340 4.270 4.420 7,094,673 30,901,440 4.3556 3.398 3.398 3.405 3.351 3.468 9,041,667 3.4177 -1.14%
2017-08-02 0 4.380 4.370 4.380 4.120 4.500 10,696,200 46,627,516 4.3593 3.437 3.429 3.437 3.233 3.531 13,631,563 3.4206 4.53%
2017-08-01 0 4.190 4.180 4.190 4.180 4.280 5,172,000 21,940,886 4.2422 3.288 3.280 3.288 3.280 3.358 6,591,354 3.3287 -1.18%
2017-07-31 0 4.240 4.240 4.250 4.130 4.280 5,688,000 23,979,100 4.2157 3.327 3.327 3.335 3.241 3.358 7,248,961 3.3079 0.95%
2017-07-28 0 4.200 4.200 4.220 4.190 4.400 9,546,000 40,856,740 4.2800 3.296 3.296 3.311 3.288 3.453 12,165,713 3.3584 0.00%
2017-07-27 0 4.200 4.200 4.220 4.010 4.240 9,472,000 39,658,400 4.1869 3.296 3.296 3.311 3.147 3.327 12,071,405 3.2853 4.48%
2017-07-26 0 4.020 4.020 4.050 3.940 4.050 4,021,000 16,117,830 4.0084 3.154 3.154 3.178 3.092 3.178 5,124,485 3.1453 1.01%
2017-07-25 0 3.980 3.980 3.990 3.880 4.040 5,380,000 21,451,520 3.9873 3.123 3.123 3.131 3.044 3.170 6,856,436 3.1287 -1.00%
2017-07-24 0 4.020 4.000 4.020 3.940 4.070 5,316,960 21,272,212 4.0008 3.154 3.139 3.154 3.092 3.194 6,776,096 3.1393 -0.74%
2017-07-21 0 4.050 4.040 4.050 3.990 4.080 5,376,000 21,736,940 4.0433 3.178 3.170 3.178 3.131 3.201 6,851,338 3.1727 0.50%
2017-07-20 0 4.030 4.030 4.050 3.930 4.050 4,743,063 18,994,740 4.0047 3.162 3.162 3.178 3.084 3.178 6,044,704 3.1424 0.00%
2017-07-19 0 4.030 4.000 4.040 3.890 4.140 14,284,000 57,271,890 4.0095 3.162 3.139 3.170 3.052 3.249 18,203,965 3.1461 4.40%
2017-07-18 0 3.860 3.860 3.870 3.750 3.870 2,406,000 9,132,380 3.7957 3.029 3.029 3.037 2.942 3.037 3,066,280 2.9783 1.58%
2017-07-17 0 3.800 3.800 3.810 3.720 3.880 11,206,000 42,465,540 3.7895 2.982 2.982 2.990 2.919 3.044 14,281,268 2.9735 -2.56%
2017-07-14 0 3.900 3.900 3.910 3.900 3.980 3,702,000 14,502,780 3.9176 3.060 3.060 3.068 3.060 3.123 4,717,942 3.0740 -1.27%
2017-07-13 0 3.950 3.940 3.950 3.890 3.950 7,492,000 29,323,460 3.9140 3.099 3.092 3.099 3.052 3.099 9,548,033 3.0712 1.28%
2017-07-12 0 3.900 3.900 3.910 3.830 4.000 8,672,000 33,750,840 3.8919 3.060 3.060 3.068 3.005 3.139 11,051,861 3.0539 -1.76%
2017-07-11 0 3.970 3.960 3.990 3.910 4.000 4,774,000 18,957,460 3.9710 3.115 3.107 3.131 3.068 3.139 6,084,131 3.1159 1.02%
2017-07-10 0 3.930 3.900 3.930 3.910 4.050 3,580,000 14,132,740 3.9477 3.084 3.060 3.084 3.068 3.178 4,562,461 3.0976 -1.75%
2017-07-07 0 4.000 3.990 4.000 3.910 4.080 6,952,000 27,625,360 3.9737 3.139 3.131 3.139 3.068 3.201 8,859,841 3.1180 -1.72%
2017-07-06 0 4.070 4.030 4.080 4.010 4.100 4,144,000 16,748,860 4.0417 3.194 3.162 3.201 3.147 3.217 5,281,240 3.1714 -0.73%
2017-07-05 0 4.100 4.090 4.100 4.030 4.150 4,300,000 17,570,540 4.0862 3.217 3.209 3.217 3.162 3.256 5,480,051 3.2063 -0.73%
2017-07-04 0 4.130 4.110 4.160 3.950 4.220 12,752,000 52,001,760 4.0779 3.241 3.225 3.264 3.099 3.311 16,251,537 3.1998 -3.05%
2017-07-03 0 4.260 4.240 4.260 4.130 4.270 6,544,000 27,471,800 4.1980 3.343 3.327 3.343 3.241 3.351 8,339,873 3.2940 -0.47%
2017-06-30 0 4.280 4.260 4.280 4.080 4.290 7,198,000 30,252,540 4.2029 3.358 3.343 3.358 3.201 3.366 9,173,351 3.2979 2.39%
2017-06-29 0 4.180 4.150 4.180 4.060 4.180 5,340,000 22,088,140 4.1364 3.280 3.256 3.280 3.186 3.280 6,805,459 3.2457 0.48%
2017-06-28 0 4.160 4.150 4.170 4.030 4.170 8,778,000 35,953,340 4.0958 3.264 3.256 3.272 3.162 3.272 11,186,951 3.2139 0.48%
2017-06-27 0 4.140 4.140 4.180 4.080 4.180 11,562,000 47,831,780 4.1370 3.249 3.249 3.280 3.201 3.280 14,734,965 3.2461 -1.66%
2017-06-26 0 4.210 4.200 4.210 4.120 4.220 8,396,000 35,103,170 4.1809 3.303 3.296 3.303 3.233 3.311 10,700,118 3.2806 -0.94%
2017-06-23 0 4.250 4.250 4.260 4.050 4.300 9,256,000 38,562,760 4.1662 3.335 3.335 3.343 3.178 3.374 11,796,128 3.2691 2.66%
2017-06-22 0 4.140 4.110 4.140 4.050 4.270 33,316,000 137,335,578 4.1222 3.249 3.225 3.249 3.178 3.351 42,458,926 3.2346 -2.82%
2017-06-21 0 4.260 4.250 4.260 4.200 4.310 5,420,000 23,005,600 4.2446 3.343 3.335 3.343 3.296 3.382 6,907,413 3.3306 -1.62%
2017-06-20 0 4.330 4.310 4.340 4.280 4.380 5,150,224 22,255,433 4.3213 3.398 3.382 3.405 3.358 3.437 6,563,602 3.3907 0.70%
2017-06-19 0 4.300 4.300 4.310 4.080 4.310 5,048,000 21,508,250 4.2607 3.374 3.374 3.382 3.201 3.382 6,433,325 3.3433 2.14%
2017-06-16 0 4.210 4.210 4.230 4.160 4.380 9,869,000 41,943,170 4.2500 3.303 3.303 3.319 3.264 3.437 12,577,354 3.3348 -2.09%
2017-06-15 0 4.300 4.300 4.320 4.200 4.390 8,538,000 36,630,726 4.2903 3.374 3.374 3.390 3.296 3.445 10,881,087 3.3665 0.94%
2017-06-14 0 4.260 4.240 4.270 4.090 4.270 7,924,000 33,128,020 4.1807 3.343 3.327 3.351 3.209 3.351 10,098,587 3.2805 2.16%
2017-06-13 0 4.170 4.140 4.170 4.020 4.180 7,234,000 29,744,820 4.1118 3.272 3.249 3.272 3.154 3.280 9,219,230 3.2264 1.46%
2017-06-12 0 4.110 4.100 4.130 4.060 4.340 17,700,000 73,761,860 4.1673 3.225 3.217 3.241 3.186 3.405 22,557,419 3.2700 -1.44%
2017-06-09 0 4.170 4.170 4.180 4.020 4.290 15,032,000 63,005,930 4.1915 3.272 3.272 3.280 3.154 3.366 19,157,239 3.2889 3.99%
2017-06-08 0 4.010 4.010 4.040 3.910 4.200 20,200,000 81,509,630 4.0351 3.147 3.147 3.170 3.068 3.296 25,743,495 3.1662 1.01%
2017-06-07 0 3.970 3.960 3.970 3.930 4.360 29,581,000 122,921,790 4.1554 3.115 3.107 3.115 3.084 3.421 37,698,928 3.2606 -1.98%
2017-06-06 0 4.050 4.040 4.050 3.830 4.150 29,022,000 116,799,506 4.0245 3.178 3.170 3.178 3.005 3.256 36,986,521 3.1579 6.02%
2017-06-05 0 3.820 3.810 3.820 3.650 3.840 6,774,000 25,521,236 3.7675 2.997 2.990 2.997 2.864 3.013 8,632,992 2.9562 2.14%
2017-06-02 0 3.740 3.740 3.750 3.650 3.770 4,862,000 17,961,162 3.6942 2.935 2.935 2.942 2.864 2.958 6,196,281 2.8987 1.63%
2017-06-01 0 3.680 3.660 3.690 3.620 3.740 6,573,835 24,214,521 3.6835 2.888 2.872 2.895 2.840 2.935 8,377,896 2.8903 -0.54%
2017-05-31 0 3.700 3.700 3.710 3.600 3.750 13,878,000 51,086,032 3.6811 2.903 2.903 2.911 2.825 2.942 17,686,546 2.8884 1.09%
2017-05-29 0 3.700 3.700 3.720 3.480 3.800 5,060,000 18,695,820 3.6948 2.872 2.872 2.887 2.701 2.949 6,519,095 2.8679 6.02%
2017-05-26 0 3.490 3.480 3.490 3.470 3.580 5,346,000 18,714,930 3.5007 2.709 2.701 2.709 2.693 2.779 6,887,565 2.7172 -0.57%
2017-05-25 0 3.510 3.500 3.510 3.490 3.550 13,862,000 48,619,120 3.5074 2.724 2.717 2.724 2.709 2.755 17,859,228 2.7224 -0.28%
2017-05-24 0 3.520 3.520 3.530 3.430 3.550 5,362,000 18,780,010 3.5024 2.732 2.732 2.740 2.662 2.755 6,908,179 2.7185 2.33%
2017-05-23 0 3.440 3.430 3.460 3.400 3.530 6,108,000 21,161,710 3.4646 2.670 2.662 2.686 2.639 2.740 7,869,295 2.6891 -0.29%
2017-05-22 0 3.450 3.440 3.450 3.400 3.700 21,698,000 76,372,820 3.5198 2.678 2.670 2.678 2.639 2.872 27,954,806 2.7320 -1.71%
2017-05-19 0 3.510 3.510 3.520 3.390 3.540 7,276,000 25,354,700 3.4847 2.724 2.724 2.732 2.631 2.748 9,374,098 2.7048 2.33%
2017-05-18 0 3.430 3.410 3.430 3.340 3.570 23,678,000 81,598,820 3.4462 2.662 2.647 2.662 2.592 2.771 30,505,757 2.6749 -2.83%
2017-05-17 0 3.530 3.530 3.550 3.340 3.550 30,110,000 104,499,990 3.4706 2.740 2.740 2.755 2.592 2.755 38,792,480 2.6938 3.82%
2017-05-16 0 3.400 3.400 3.410 3.020 3.420 56,388,000 183,858,200 3.2606 2.639 2.639 2.647 2.344 2.655 72,647,969 2.5308 12.58%
2017-05-15 0 3.020 3.020 3.030 2.960 3.030 24,010,000 72,096,660 3.0028 2.344 2.344 2.352 2.297 2.352 30,933,492 2.3307 2.37%
2017-05-12 0 2.950 2.940 2.960 2.920 2.960 17,962,000 52,400,980 2.9173 2.290 2.282 2.297 2.266 2.297 23,141,498 2.2644 0.34%
2017-05-11 0 2.940 2.940 2.950 2.910 2.980 5,614,000 16,517,200 2.9421 2.282 2.282 2.290 2.259 2.313 7,232,846 2.2836 -0.68%
2017-05-10 0 2.960 2.950 2.960 2.940 2.990 8,080,000 23,917,400 2.9601 2.297 2.290 2.297 2.282 2.321 10,409,938 2.2976 0.00%
2017-05-09 0 2.960 2.950 2.970 2.910 2.970 5,926,000 17,427,700 2.9409 2.297 2.290 2.305 2.259 2.305 7,634,813 2.2827 0.00%
2017-05-08 0 2.960 2.930 2.960 2.930 3.010 3,300,000 9,727,840 2.9478 2.297 2.274 2.297 2.274 2.336 4,251,584 2.2881 -0.67%
2017-05-05 0 2.980 2.980 2.990 2.940 3.040 9,580,000 28,734,560 2.9994 2.313 2.313 2.321 2.282 2.360 12,342,476 2.3281 -1.00%
2017-05-04 0 3.010 3.010 3.020 2.980 3.100 31,932,000 95,672,680 2.9961 2.336 2.336 2.344 2.313 2.406 41,139,869 2.3255 0.67%
2017-05-02 0 2.990 2.990 3.000 2.970 3.010 5,434,000 16,235,610 2.9878 2.321 2.321 2.329 2.305 2.336 7,000,941 2.3191 1.01%
2017-04-28 0 2.960 2.960 2.970 2.940 3.030 13,576,000 40,033,950 2.9489 2.297 2.297 2.305 2.282 2.352 17,490,757 2.2889 -0.67%
2017-04-27 0 2.980 2.970 2.980 2.950 2.990 10,108,000 30,082,460 2.9761 2.313 2.305 2.313 2.290 2.321 13,022,729 2.3100 0.68%
2017-04-26 0 2.960 2.950 2.960 2.920 2.980 9,434,000 27,874,220 2.9547 2.297 2.290 2.297 2.266 2.313 12,154,376 2.2933 1.72%
2017-04-25 0 2.910 2.910 2.920 2.900 2.990 13,248,000 38,715,250 2.9223 2.259 2.259 2.266 2.251 2.321 17,068,176 2.2683 -0.34%
2017-04-24 0 2.920 2.920 2.940 2.850 2.950 25,380,000 73,980,940 2.9149 2.266 2.266 2.282 2.212 2.290 32,698,543 2.2625 0.00%
2017-04-21 0 2.920 2.910 2.920 2.870 2.970 6,276,000 18,389,154 2.9301 2.266 2.259 2.266 2.228 2.305 8,085,739 2.2743 2.10%
2017-04-20 0 2.860 2.850 2.860 2.830 2.870 2,232,000 6,384,160 2.8603 2.220 2.212 2.220 2.197 2.228 2,875,617 2.2201 1.42%
2017-04-19 0 2.820 2.820 2.840 2.820 2.870 3,394,000 9,642,170 2.8409 2.189 2.189 2.204 2.189 2.228 4,372,689 2.2051 -1.74%
2017-04-18 0 2.870 2.850 2.870 2.830 2.890 2,070,000 5,916,520 2.8582 2.228 2.212 2.228 2.197 2.243 2,666,902 2.2185 0.00%
2017-04-13 0 2.870 2.860 2.880 2.840 2.890 4,368,681 12,500,801 2.8615 2.228 2.220 2.235 2.204 2.243 5,628,428 2.2210 -0.35%
2017-04-12 0 2.880 2.870 2.890 2.860 2.890 2,260,000 6,500,420 2.8763 2.235 2.228 2.243 2.220 2.243 2,911,691 2.2325 0.35%
2017-04-11 0 2.870 2.870 2.880 2.850 2.900 3,066,000 8,816,160 2.8755 2.228 2.228 2.235 2.212 2.251 3,950,108 2.2319 0.00%
2017-04-10 0 2.870 2.860 2.880 2.860 2.900 2,420,000 6,983,010 2.8855 2.228 2.220 2.235 2.220 2.251 3,117,828 2.2397 0.35%
2017-04-07 0 2.860 2.860 2.890 2.840 2.900 6,271,600 17,931,372 2.8591 2.220 2.220 2.243 2.204 2.251 8,080,070 2.2192 -0.69%
2017-04-06 0 2.880 2.870 2.890 2.860 2.910 1,010,000 2,904,650 2.8759 2.235 2.228 2.243 2.220 2.259 1,301,242 2.2322 -0.69%
2017-04-05 0 2.900 2.870 2.900 2.800 2.930 8,656,000 24,825,540 2.8680 2.251 2.228 2.251 2.173 2.274 11,152,033 2.2261 1.05%
2017-04-03 0 2.870 2.870 2.880 2.840 2.890 1,288,000 3,690,350 2.8652 2.228 2.228 2.235 2.204 2.243 1,659,406 2.2239 -0.69%
2017-03-31 0 2.890 2.870 2.880 2.820 2.890 570,000 1,635,170 2.8687 2.243 2.228 2.235 2.189 2.243 734,364 2.2266 0.35%
2017-03-30 0 2.880 2.860 2.880 2.830 2.880 814,000 2,322,280 2.8529 2.235 2.220 2.235 2.197 2.235 1,048,724 2.2144 0.70%
2017-03-29 0 2.860 2.850 2.860 2.830 2.900 3,560,000 10,167,132 2.8559 2.220 2.212 2.220 2.197 2.251 4,586,557 2.2167 0.35%
2017-03-28 0 2.850 2.840 2.850 2.830 2.910 7,944,000 22,972,240 2.8918 2.212 2.204 2.212 2.197 2.259 10,234,721 2.2445 -1.38%
2017-03-27 0 2.890 2.870 2.900 2.800 2.930 9,820,960 28,180,815 2.8695 2.243 2.228 2.251 2.173 2.274 12,652,919 2.2272 -1.03%
2017-03-24 0 2.920 2.910 2.950 2.890 3.070 8,886,000 26,265,560 2.9558 2.266 2.259 2.290 2.243 2.383 11,448,355 2.2943 -1.02%
2017-03-23 0 2.950 2.950 2.960 2.900 2.980 7,460,000 21,964,520 2.9443 2.290 2.290 2.297 2.251 2.313 9,611,156 2.2853 1.03%
2017-03-22 0 2.920 2.900 2.920 2.900 3.100 16,758,000 49,956,598 2.9811 2.266 2.251 2.266 2.251 2.406 21,590,315 2.3138 -1.68%
2017-03-21 0 2.970 2.960 2.970 2.880 2.990 14,064,000 41,376,900 2.9420 2.305 2.297 2.305 2.235 2.321 18,119,476 2.2836 3.48%
2017-03-20 0 2.870 2.860 2.880 2.830 2.940 16,144,000 46,492,840 2.8799 2.228 2.220 2.235 2.197 2.282 20,799,262 2.2353 0.00%
2017-03-17 0 2.870 2.870 2.880 2.830 2.940 19,480,000 56,345,160 2.8925 2.228 2.228 2.235 2.197 2.282 25,097,227 2.2451 -0.69%
2017-03-16 0 2.890 2.890 2.900 2.850 3.000 13,824,000 40,534,900 2.9322 2.243 2.243 2.251 2.212 2.329 17,810,270 2.2759 -0.34%
2017-03-15 0 2.900 2.890 2.900 2.830 2.910 13,944,000 40,258,280 2.8871 2.251 2.243 2.251 2.197 2.259 17,964,873 2.2409 2.84%
2017-03-14 0 2.820 2.810 2.870 2.810 2.930 7,298,000 20,994,240 2.8767 2.189 2.181 2.228 2.181 2.274 9,402,442 2.2328 -2.76%
2017-03-13 0 2.900 2.880 2.900 2.800 2.940 13,892,000 39,931,000 2.8744 2.251 2.235 2.251 2.173 2.282 17,897,879 2.2310 3.94%
2017-03-10 0 2.790 2.790 2.810 2.680 2.820 11,802,000 32,894,150 2.7872 2.166 2.166 2.181 2.080 2.189 15,205,209 2.1633 1.45%
2017-03-09 0 2.750 2.740 2.750 2.700 2.800 8,042,000 22,202,040 2.7608 2.134 2.127 2.134 2.096 2.173 10,360,980 2.1429 1.10%
2017-03-08 0 2.720 2.720 2.730 2.690 2.760 14,050,000 38,503,140 2.7404 2.111 2.111 2.119 2.088 2.142 18,101,439 2.1271 1.87%
2017-03-07 0 2.670 2.670 2.690 2.580 2.740 9,764,000 26,265,940 2.6901 2.072 2.072 2.088 2.003 2.127 12,579,534 2.0880 3.89%
2017-03-06 0 2.570 2.560 2.570 2.500 2.660 11,790,000 30,467,380 2.5842 1.995 1.987 1.995 1.940 2.065 15,189,749 2.0058 -1.15%
2017-03-03 0 2.600 2.600 2.610 2.540 2.620 2,724,000 7,064,940 2.5936 2.018 2.018 2.026 1.972 2.034 3,509,489 2.0131 -0.38%
2017-03-02 0 2.610 2.600 2.620 2.550 2.620 1,094,000 2,850,310 2.6054 2.026 2.018 2.034 1.979 2.034 1,409,464 2.0223 1.56%
2017-03-01 0 2.570 2.560 2.570 2.500 2.590 3,066,000 7,872,360 2.5676 1.995 1.987 1.995 1.940 2.010 3,950,108 1.9929 0.00%
2017-02-28 0 2.570 2.550 2.570 2.530 2.630 2,724,000 7,012,300 2.5743 1.995 1.979 1.995 1.964 2.041 3,509,489 1.9981 1.98%
2017-02-27 0 2.520 2.490 2.520 2.490 2.620 2,646,000 6,669,560 2.5206 1.956 1.933 1.956 1.933 2.034 3,408,997 1.9565 -1.95%
2017-02-24 0 2.570 2.560 2.570 2.560 2.670 25,722,000 67,129,120 2.6098 1.995 1.987 1.995 1.987 2.072 33,139,162 2.0257 -3.02%
2017-02-23 0 2.650 2.630 2.660 2.580 2.660 24,962,000 65,158,592 2.6103 2.057 2.041 2.065 2.003 2.065 32,160,009 2.0261 1.92%
2017-02-22 0 2.600 2.590 2.620 2.590 2.690 4,196,000 10,989,520 2.6190 2.018 2.010 2.034 2.010 2.088 5,405,953 2.0329 -2.62%
2017-02-21 0 2.670 2.670 2.690 2.640 2.700 2,256,000 6,014,300 2.6659 2.072 2.072 2.088 2.049 2.096 2,906,537 2.0692 0.75%
2017-02-20 0 2.650 2.650 2.680 2.600 2.690 5,506,000 14,567,020 2.6457 2.057 2.057 2.080 2.018 2.088 7,093,703 2.0535 -0.38%
2017-02-17 0 2.660 2.660 2.680 2.660 2.750 252,000 675,180 2.6793 2.065 2.065 2.080 2.065 2.134 324,666 2.0796 -1.48%
2017-02-16 0 2.700 2.680 2.710 2.650 2.720 4,550,000 12,235,980 2.6892 2.096 2.080 2.103 2.057 2.111 5,862,032 2.0873 0.37%
2017-02-15 0 2.690 2.690 2.700 2.670 2.790 3,052,000 8,296,140 2.7183 2.088 2.088 2.096 2.072 2.166 3,932,071 2.1099 -1.10%
2017-02-14 0 2.720 2.720 2.740 2.660 2.750 4,150,000 11,253,860 2.7118 2.111 2.111 2.127 2.065 2.134 5,346,688 2.1048 0.00%
2017-02-13 0 2.720 2.720 2.730 2.720 2.730 266,000 723,700 2.7207 2.111 2.111 2.119 2.111 2.119 342,703 2.1117 0.00%
2017-02-10 0 2.720 2.720 2.740 2.640 2.760 4,392,000 11,733,340 2.6715 2.111 2.111 2.127 2.049 2.142 5,658,471 2.0736 0.74%
2017-02-09 0 2.700 2.700 2.710 2.640 2.750 11,696,000 31,606,760 2.7024 2.096 2.096 2.103 2.049 2.134 15,068,643 2.0975 -0.74%
2017-02-08 0 2.720 2.720 2.740 2.590 2.790 4,426,000 11,889,810 2.6864 2.111 2.111 2.127 2.010 2.166 5,702,275 2.0851 0.00%
2017-02-07 0 2.720 2.720 2.730 2.710 2.770 2,290,000 6,289,600 2.7466 2.111 2.111 2.119 2.103 2.150 2,950,341 2.1318 -2.51%
2017-02-06 0 2.790 2.760 2.780 2.650 2.830 718,000 1,987,320 2.7679 2.166 2.142 2.158 2.057 2.197 925,042 2.1484 1.09%
2017-02-03 0 2.760 2.750 2.820 2.760 2.790 38,000 105,740 2.7826 2.142 2.134 2.189 2.142 2.166 48,958 2.1598 -1.08%
2017-02-02 0 2.790 2.770 2.840 2.700 2.830 278,000 775,680 2.7902 2.166 2.150 2.204 2.096 2.197 358,164 2.1657 -0.71%
2017-02-01 0 2.810 2.790 2.830 2.660 2.810 1,696,000 4,740,040 2.7948 2.181 2.166 2.197 2.065 2.181 2,185,056 2.1693 0.72%
2017-01-27 0 2.790 2.830 2.840 2.680 2.840 672,000 1,846,780 2.7482 2.166 2.197 2.204 2.080 2.204 865,777 2.1331 2.95%
2017-01-26 0 2.710 2.700 2.720 2.610 2.740 210,000 565,200 2.6914 2.103 2.096 2.111 2.026 2.127 270,555 2.0890 2.26%
2017-01-25 0 2.650 2.650 2.690 2.610 2.690 1,126,000 3,002,280 2.6663 2.057 2.057 2.088 2.026 2.088 1,450,692 2.0696 0.00%
2017-01-24 0 2.650 2.640 2.650 2.550 2.650 6,400,000 16,647,920 2.6012 2.057 2.049 2.057 1.979 2.057 8,245,495 2.0190 1.92%
2017-01-23 0 2.600 2.590 2.600 2.590 2.680 5,840,000 15,051,620 2.5773 2.018 2.010 2.018 2.010 2.080 7,524,015 2.0005 -1.89%
2017-01-20 0 2.650 2.640 2.670 2.610 2.700 838,000 2,222,640 2.6523 2.057 2.049 2.072 2.026 2.096 1,079,645 2.0587 -0.75%
2017-01-19 0 2.670 2.660 2.700 2.610 2.700 208,000 555,560 2.6710 2.072 2.065 2.096 2.026 2.096 267,979 2.0732 -0.37%
2017-01-18 0 2.680 2.640 2.680 2.630 2.690 2,908,000 7,606,880 2.6158 2.080 2.049 2.080 2.041 2.088 3,746,547 2.0304 -0.74%
2017-01-17 0 2.700 2.670 2.700 2.660 2.730 1,376,000 3,706,220 2.6935 2.096 2.072 2.096 2.065 2.119 1,772,782 2.0906 0.75%
2017-01-16 0 2.680 2.680 2.700 2.670 2.700 244,000 653,640 2.6789 2.080 2.080 2.096 2.072 2.096 314,360 2.0793 -0.74%
2017-01-13 0 2.700 2.670 2.700 2.550 2.740 4,748,000 12,590,200 2.6517 2.096 2.072 2.096 1.979 2.127 6,117,127 2.0582 4.25%
2017-01-12 0 2.590 2.590 2.600 2.590 2.610 494,000 1,284,640 2.6005 2.010 2.010 2.018 2.010 2.026 636,449 2.0184 -0.38%
2017-01-11 0 2.600 2.600 2.650 2.570 2.680 984,000 2,564,360 2.6061 2.018 2.018 2.057 1.995 2.080 1,267,745 2.0228 -2.26%
2017-01-10 0 2.660 2.660 2.670 2.600 2.680 344,000 905,600 2.6326 2.065 2.065 2.072 2.018 2.080 443,195 2.0433 0.38%
2017-01-09 0 2.650 2.650 2.690 2.650 2.690 144,000 385,280 2.6756 2.057 2.057 2.088 2.057 2.088 185,524 2.0767 -1.49%
2017-01-06 0 2.690 2.690 2.700 2.660 2.730 420,409 1,133,847 2.6970 2.088 2.088 2.096 2.065 2.119 541,638 2.0934 1.13%
2017-01-05 0 2.660 2.650 2.660 2.630 2.680 332,000 880,900 2.6533 2.065 2.057 2.065 2.041 2.080 427,735 2.0595 1.14%
2017-01-04 0 2.630 2.600 2.630 2.600 2.630 176,000 461,680 2.6232 2.041 2.018 2.041 2.018 2.041 226,751 2.0361 0.00%
2017-01-03 0 2.630 2.600 2.630 2.600 2.650 170,000 448,380 2.6375 2.041 2.018 2.041 2.018 2.057 219,021 2.0472 0.00%
2016-12-30 0 2.630 2.590 2.640 2.550 2.720 1,442,000 3,767,600 2.6128 2.041 2.010 2.049 1.979 2.111 1,857,813 2.0280 1.54%
2016-12-29 0 2.590 2.590 2.600 2.560 2.600 349,964 904,168 2.5836 2.010 2.010 2.018 1.987 2.018 450,879 2.0053 0.00%
2016-12-28 0 2.590 2.550 2.590 2.550 2.630 234,000 607,660 2.5968 2.010 1.979 2.010 1.979 2.041 301,476 2.0156 -2.26%
2016-12-23 0 2.650 2.570 2.650 2.550 2.680 1,484,000 3,831,620 2.5820 2.057 1.995 2.057 1.979 2.080 1,911,924 2.0041 -1.12%
2016-12-22 0 2.680 2.660 2.680 2.670 2.700 348,000 934,180 2.6844 2.080 2.065 2.080 2.072 2.096 448,349 2.0836 -1.47%
2016-12-21 0 2.720 2.700 2.720 2.660 2.720 108,000 291,640 2.7004 2.111 2.096 2.111 2.065 2.111 139,143 2.0960 0.74%
2016-12-20 0 2.700 2.680 2.700 2.610 2.720 380,000 1,014,520 2.6698 2.096 2.080 2.096 2.026 2.111 489,576 2.0722 -0.74%
2016-12-19 0 2.720 2.690 2.720 2.690 2.720 96,000 258,840 2.6963 2.111 2.088 2.111 2.088 2.111 123,682 2.0928 0.00%
2016-12-16 0 2.720 2.710 2.750 2.650 2.740 748,000 2,013,280 2.6916 2.111 2.103 2.134 2.057 2.127 963,692 2.0891 2.64%
2016-12-15 0 2.650 2.620 2.650 2.560 2.700 1,514,000 3,994,840 2.6386 2.057 2.034 2.057 1.987 2.096 1,950,575 2.0480 -1.12%
2016-12-14 0 2.680 2.670 2.680 2.610 2.690 652,000 1,732,000 2.6564 2.080 2.072 2.080 2.026 2.088 840,010 2.0619 3.08%
2016-12-13 0 2.600 2.580 2.600 2.490 2.640 2,184,000 5,584,760 2.5571 2.018 2.003 2.018 1.933 2.049 2,813,775 1.9848 4.00%
2016-12-12 0 2.500 2.500 2.530 2.500 2.610 308,000 780,680 2.5347 1.940 1.940 1.964 1.940 2.026 396,814 1.9674 -4.21%
2016-12-09 0 2.610 2.610 2.620 2.550 2.640 457,600 1,194,328 2.6100 2.026 2.026 2.034 1.979 2.049 589,553 2.0258 0.00%
2016-12-08 0 2.610 2.610 2.620 2.580 2.680 314,000 825,880 2.6302 2.026 2.026 2.034 2.003 2.080 404,545 2.0415 1.95%
2016-12-07 0 2.560 2.560 2.600 2.500 2.640 1,028,000 2,649,420 2.5773 1.987 1.987 2.018 1.940 2.049 1,324,433 2.0004 -1.16%
2016-12-06 0 2.590 2.570 2.590 2.560 2.660 1,092,000 2,833,200 2.5945 2.010 1.995 2.010 1.987 2.065 1,406,888 2.0138 -0.38%
2016-12-05 0 2.600 2.600 2.650 2.600 2.700 456,000 1,218,800 2.6728 2.018 2.018 2.057 2.018 2.096 587,492 2.0746 -1.89%
2016-12-02 0 2.650 2.650 2.680 2.600 2.760 842,000 2,253,120 2.6759 2.057 2.057 2.080 2.018 2.142 1,084,798 2.0770 -1.12%
2016-12-01 0 2.680 2.670 2.690 2.650 2.790 3,984,000 10,765,010 2.7021 2.080 2.072 2.088 2.057 2.166 5,132,821 2.0973 -1.47%
2016-11-30 0 2.720 2.450 2.640 2.380 2.890 4,846,000 13,289,260 2.7423 2.111 1.902 2.049 1.847 2.243 6,243,386 2.1285 -5.88%
2016-11-29 0 2.890 2.870 2.890 2.860 2.920 866,000 2,504,760 2.8923 2.243 2.228 2.243 2.220 2.266 1,115,719 2.2450 0.00%
2016-11-28 0 2.890 2.870 2.890 2.820 2.900 1,072,000 3,082,140 2.8751 2.243 2.228 2.243 2.189 2.251 1,381,120 2.2316 1.76%
2016-11-25 0 2.840 2.820 2.850 2.800 2.870 478,000 1,356,420 2.8377 2.204 2.189 2.212 2.173 2.228 615,835 2.2026 0.00%
2016-11-24 0 2.840 2.830 2.840 2.820 2.850 336,000 953,000 2.8363 2.204 2.197 2.204 2.189 2.212 432,889 2.2015 0.00%
2016-11-23 0 2.840 2.830 2.840 2.820 2.900 154,000 440,700 2.8617 2.204 2.197 2.204 2.189 2.251 198,407 2.2212 -2.07%
2016-11-22 0 2.900 2.890 2.900 2.850 2.940 616,000 1,789,800 2.9055 2.251 2.243 2.251 2.212 2.282 793,629 2.2552 -0.34%
2016-11-21 0 2.910 2.880 2.910 2.810 2.920 1,616,000 4,644,100 2.8738 2.259 2.235 2.259 2.181 2.266 2,081,988 2.2306 0.34%
2016-11-18 0 2.900 2.880 2.910 2.770 2.940 1,614,000 4,611,600 2.8572 2.251 2.235 2.259 2.150 2.282 2,079,411 2.2177 3.94%
2016-11-17 0 2.790 2.770 2.790 2.740 2.830 432,000 1,206,860 2.7937 2.166 2.150 2.166 2.127 2.197 556,571 2.1684 -0.36%
2016-11-16 0 2.800 2.800 2.850 2.720 2.870 2,922,000 8,245,480 2.8219 2.173 2.173 2.212 2.111 2.228 3,764,584 2.1903 3.32%
2016-11-15 0 2.710 2.710 2.740 2.710 2.780 1,420,000 3,904,940 2.7500 2.103 2.103 2.127 2.103 2.158 1,829,469 2.1345 -2.17%
2016-11-14 0 2.770 2.750 2.770 2.740 2.800 412,000 1,143,300 2.7750 2.150 2.134 2.150 2.127 2.173 530,804 2.1539 -0.36%
2016-11-11 0 2.780 2.760 2.790 2.720 2.790 516,000 1,417,800 2.7477 2.158 2.142 2.166 2.111 2.166 664,793 2.1327 -0.71%
2016-11-10 0 2.800 2.770 2.800 2.710 2.850 996,000 2,782,740 2.7939 2.173 2.150 2.173 2.103 2.212 1,283,205 2.1686 3.70%
2016-11-09 0 2.700 2.700 2.720 2.670 2.760 560,000 1,509,500 2.6955 2.096 2.096 2.111 2.072 2.142 721,481 2.0922 -1.82%
2016-11-08 0 2.750 2.740 2.750 2.710 2.800 772,000 2,122,980 2.7500 2.134 2.127 2.134 2.103 2.173 994,613 2.1345 0.73%
2016-11-07 0 2.730 2.700 2.730 2.690 2.800 344,000 947,000 2.7529 2.119 2.096 2.119 2.088 2.173 443,195 2.1368 1.11%
2016-11-04 0 2.700 2.690 2.700 2.660 2.730 522,000 1,408,220 2.6977 2.096 2.088 2.096 2.065 2.119 672,523 2.0939 -1.46%
2016-11-03 0 2.740 2.720 2.740 2.720 2.760 204,000 560,200 2.7461 2.127 2.111 2.127 2.111 2.142 262,825 2.1315 -0.36%
2016-11-02 0 2.750 2.730 2.770 2.730 2.820 462,000 1,272,960 2.7553 2.134 2.119 2.150 2.119 2.189 595,222 2.1386 -1.08%
2016-11-01 0 2.780 2.760 2.780 2.720 2.840 776,000 2,146,180 2.7657 2.158 2.142 2.158 2.111 2.204 999,766 2.1467 0.36%
2016-10-31 0 2.770 2.770 2.780 2.750 2.800 1,127,980 3,121,156 2.7670 2.150 2.150 2.158 2.134 2.173 1,453,243 2.1477 -1.07%
2016-10-28 0 2.800 2.780 2.800 2.790 2.850 858,000 2,421,290 2.8220 2.173 2.158 2.173 2.166 2.212 1,105,412 2.1904 -0.71%
2016-10-27 0 2.820 2.810 2.820 2.790 2.920 1,916,000 5,488,520 2.8646 2.189 2.181 2.189 2.166 2.266 2,468,495 2.2234 0.71%
2016-10-26 0 2.800 2.800 2.820 2.800 2.830 878,000 2,474,280 2.8181 2.173 2.173 2.189 2.173 2.197 1,131,179 2.1873 -1.41%
2016-10-25 0 2.840 2.830 2.840 2.790 2.920 1,344,000 3,821,320 2.8432 2.204 2.197 2.204 2.166 2.266 1,731,554 2.2069 -1.73%
2016-10-24 0 2.890 2.870 2.910 2.840 2.940 374,000 1,087,180 2.9069 2.243 2.228 2.259 2.204 2.282 481,846 2.2563 1.76%
2016-10-20 0 2.840 2.820 2.860 2.820 2.950 922,000 2,630,040 2.8525 2.204 2.189 2.220 2.189 2.290 1,187,867 2.2141 0.00%
2016-10-19 0 2.840 2.820 2.840 2.820 2.860 8,348,000 23,066,920 2.7632 2.204 2.189 2.204 2.189 2.220 10,755,218 2.1447 -0.70%
2016-10-18 0 2.860 2.840 2.860 2.820 2.900 914,000 2,626,620 2.8738 2.220 2.204 2.220 2.189 2.251 1,177,560 2.2306 -1.04%
2016-10-17 0 2.890 2.870 2.890 2.860 2.960 1,084,000 3,141,240 2.8978 2.243 2.228 2.243 2.220 2.297 1,396,581 2.2492 0.70%
2016-10-14 0 2.870 2.840 2.870 2.820 2.910 1,250,000 3,647,240 2.9178 2.228 2.204 2.228 2.189 2.259 1,610,448 2.2647 0.35%
2016-10-13 0 2.860 2.860 2.890 2.830 3.020 1,492,000 4,308,280 2.8876 2.220 2.220 2.243 2.197 2.344 1,922,231 2.2413 0.35%
2016-10-12 0 2.850 2.840 2.850 2.830 2.850 1,276,000 3,625,480 2.8413 2.212 2.204 2.212 2.197 2.212 1,643,946 2.2054 1.06%
2016-10-11 0 2.820 2.820 2.830 2.810 2.900 2,256,000 6,420,120 2.8458 2.189 2.189 2.197 2.181 2.251 2,906,537 2.2089 -2.08%
2016-10-07 0 2.880 2.880 2.910 2.830 2.910 1,348,000 3,893,460 2.8883 2.235 2.235 2.259 2.197 2.259 1,736,707 2.2419 -1.03%
2016-10-06 0 2.910 2.880 2.910 2.880 2.920 684,000 1,981,340 2.8967 2.259 2.235 2.259 2.235 2.266 881,237 2.2484 0.00%
2016-10-05 0 2.910 2.900 2.930 2.880 2.930 382,000 1,112,960 2.9135 2.259 2.251 2.274 2.235 2.274 492,153 2.2614 -0.34%
2016-10-04 0 2.920 2.930 2.940 2.860 2.970 670,000 1,960,320 2.9259 2.266 2.274 2.282 2.220 2.305 863,200 2.2710 0.34%
2016-10-03 0 2.910 2.880 2.910 2.870 2.950 464,000 1,345,280 2.8993 2.259 2.235 2.259 2.228 2.290 597,798 2.2504 0.00%
2016-09-30 0 2.910 2.900 2.930 2.870 2.940 1,048,000 3,052,060 2.9123 2.259 2.251 2.274 2.228 2.282 1,350,200 2.2605 0.00%
2016-09-29 0 2.910 2.910 2.930 2.900 2.990 1,130,000 3,315,680 2.9342 2.259 2.259 2.274 2.251 2.321 1,455,845 2.2775 -0.34%
2016-09-28 0 2.920 2.910 2.930 2.860 2.950 282,000 819,140 2.9048 2.266 2.259 2.274 2.220 2.290 363,317 2.2546 -0.68%
2016-09-27 0 2.940 2.900 2.940 2.770 2.950 2,512,000 7,286,220 2.9006 2.282 2.251 2.282 2.150 2.290 3,236,357 2.2514 2.80%
2016-09-26 0 2.860 2.850 2.870 2.810 3.050 5,944,000 17,193,820 2.8926 2.220 2.212 2.228 2.181 2.367 7,658,004 2.2452 -6.54%
2016-09-23 0 3.060 3.050 3.090 3.050 3.150 2,780,000 8,617,480 3.0998 2.375 2.367 2.398 2.367 2.445 3,581,637 2.4060 -0.97%
2016-09-22 0 3.090 3.070 3.100 3.050 3.250 4,888,000 15,490,760 3.1691 2.398 2.383 2.406 2.367 2.523 6,297,497 2.4598 -0.96%
2016-09-21 0 3.120 3.120 3.130 3.020 3.130 3,628,000 11,175,180 3.0803 2.422 2.422 2.429 2.344 2.429 4,674,165 2.3908 4.00%
2016-09-20 0 3.000 2.990 3.000 2.960 3.010 668,000 2,000,260 2.9944 2.329 2.321 2.329 2.297 2.336 860,624 2.3242 -0.99%
2016-09-19 0 3.030 3.010 3.030 2.990 3.100 1,496,000 4,499,180 3.0075 2.352 2.336 2.352 2.321 2.406 1,927,385 2.3343 -1.62%
2016-09-15 0 3.080 3.040 3.090 2.970 3.080 1,280,000 3,907,360 3.0526 2.391 2.360 2.398 2.305 2.391 1,649,099 2.3694 3.36%
2016-09-14 0 2.980 2.960 2.990 2.900 3.010 1,448,000 4,277,360 2.9540 2.313 2.297 2.321 2.251 2.336 1,865,543 2.2928 -0.67%
2016-09-13 0 3.000 2.990 3.000 2.980 3.050 2,624,000 7,908,600 3.0139 2.329 2.321 2.329 2.313 2.367 3,380,653 2.3394 -1.32%
2016-09-12 0 3.040 3.010 3.040 3.000 3.140 2,276,000 6,906,740 3.0346 2.360 2.336 2.360 2.329 2.437 2,932,304 2.3554 -4.10%
2016-09-09 0 3.170 3.180 3.190 2.890 3.180 7,042,000 21,607,500 3.0684 2.460 2.468 2.476 2.243 2.468 9,072,622 2.3816 0.32%
2016-09-08 0 3.160 3.150 3.160 3.100 3.280 12,054,000 38,748,780 3.2146 2.453 2.445 2.453 2.406 2.546 15,529,875 2.4951 0.32%
2016-09-07 0 3.150 3.150 3.160 3.000 3.210 7,938,000 24,911,700 3.1383 2.445 2.445 2.453 2.329 2.492 10,226,991 2.4359 4.65%
2016-09-06 0 3.010 3.000 3.010 2.900 3.030 6,152,000 18,260,420 2.9682 2.336 2.329 2.336 2.251 2.352 7,925,983 2.3039 2.38%
2016-09-05 0 2.940 2.930 2.950 2.890 2.970 4,454,000 13,087,960 2.9385 2.282 2.274 2.290 2.243 2.305 5,738,350 2.2808 1.38%
2016-09-02 0 2.900 2.870 2.900 2.810 2.930 1,916,000 5,562,140 2.9030 2.251 2.228 2.251 2.181 2.274 2,468,495 2.2533 0.35%
2016-09-01 0 2.890 2.890 2.900 2.870 2.930 1,088,000 3,163,200 2.9074 2.243 2.243 2.251 2.228 2.274 1,401,734 2.2566 -1.03%
2016-08-31 0 2.920 2.910 2.920 2.870 2.930 1,228,000 3,568,740 2.9061 2.266 2.259 2.266 2.228 2.274 1,582,104 2.2557 0.00%
2016-08-30 0 2.920 2.910 2.920 2.870 2.970 4,456,000 13,002,380 2.9179 2.266 2.259 2.266 2.228 2.305 5,740,926 2.2649 1.74%
2016-08-29 0 2.870 2.860 2.870 2.770 2.890 3,284,000 9,379,900 2.8562 2.228 2.220 2.228 2.150 2.243 4,230,970 2.2170 2.50%
2016-08-26 0 2.800 2.820 2.830 2.740 2.830 1,988,000 5,586,700 2.8102 2.173 2.189 2.197 2.127 2.197 2,561,257 2.1812 0.72%
2016-08-25 0 2.780 2.770 2.780 2.750 2.830 2,096,000 5,838,660 2.7856 2.158 2.150 2.158 2.134 2.197 2,700,400 2.1621 -2.11%
2016-08-24 0 2.840 2.800 2.840 2.750 2.870 3,952,000 11,138,760 2.8185 2.204 2.173 2.204 2.134 2.228 5,091,593 2.1877 3.27%
2016-08-23 0 2.750 2.740 2.760 2.580 2.800 3,202,000 8,699,440 2.7169 2.134 2.127 2.142 2.003 2.173 4,125,324 2.1088 0.73%
2016-08-22 0 2.730 2.690 2.740 2.700 2.880 6,458,000 17,780,680 2.7533 2.119 2.088 2.127 2.096 2.235 8,320,220 2.1370 -3.87%
2016-08-19 0 2.840 2.830 2.840 2.790 2.870 1,488,000 4,206,380 2.8269 2.204 2.197 2.204 2.166 2.228 1,917,078 2.1942 -0.35%
2016-08-18 0 2.850 2.840 2.850 2.830 2.890 2,050,000 5,843,160 2.8503 2.212 2.204 2.212 2.197 2.243 2,641,135 2.2124 -0.70%
2016-08-17 0 2.870 2.860 2.880 2.860 2.910 1,668,000 4,810,020 2.8837 2.228 2.220 2.235 2.220 2.259 2,148,982 2.2383 0.35%
2016-08-16 0 2.860 2.850 2.860 2.840 2.930 2,320,000 6,689,080 2.8832 2.220 2.212 2.220 2.204 2.274 2,988,992 2.2379 -0.69%
2016-08-15 0 2.880 2.870 2.880 2.820 3.030 7,186,000 20,891,460 2.9072 2.235 2.228 2.235 2.189 2.352 9,258,145 2.2565 -3.03%
2016-08-12 0 2.970 2.960 2.970 2.940 2.980 1,368,000 4,046,100 2.9577 2.305 2.297 2.305 2.282 2.313 1,762,475 2.2957 -0.67%
2016-08-11 0 2.990 2.970 2.990 2.920 2.990 3,648,000 10,836,960 2.9707 2.321 2.305 2.321 2.266 2.321 4,699,932 2.3058 1.70%
2016-08-10 0 2.940 2.920 2.940 2.900 2.980 2,374,000 6,934,220 2.9209 2.282 2.266 2.282 2.251 2.313 3,058,563 2.2671 -1.67%
2016-08-09 0 2.990 2.970 2.990 2.930 3.030 5,412,000 16,134,390 2.9812 2.321 2.305 2.321 2.274 2.352 6,972,597 2.3140 0.00%
2016-08-08 0 2.990 2.980 2.990 2.930 3.030 3,552,000 10,628,880 2.9924 2.321 2.313 2.321 2.274 2.352 4,576,250 2.3226 0.00%
2016-08-05 0 2.990 2.970 2.990 2.900 3.000 7,876,000 23,159,820 2.9406 2.321 2.305 2.321 2.251 2.329 10,147,113 2.2824 2.75%
2016-08-04 0 2.910 2.920 2.930 2.890 3.100 13,324,000 39,742,240 2.9828 2.259 2.266 2.274 2.243 2.406 17,166,091 2.3152 0.69%
2016-08-03 0 2.890 2.880 2.910 2.700 2.930 7,986,000 22,518,800 2.8198 2.243 2.235 2.259 2.096 2.274 10,288,832 2.1887 5.09%
2016-08-01 0 2.750 2.750 2.760 2.750 2.870 4,996,000 13,985,700 2.7994 2.134 2.134 2.142 2.134 2.228 6,436,640 2.1728 -2.48%
2016-07-29 0 2.820 2.800 2.840 2.720 2.960 8,350,000 23,635,740 2.8306 2.189 2.173 2.204 2.111 2.297 10,757,795 2.1971 -2.42%
2016-07-28 0 2.890 2.890 2.900 2.760 2.930 10,147,000 28,857,190 2.8439 2.243 2.243 2.251 2.142 2.274 13,072,975 2.2074 4.33%
2016-07-27 0 2.770 2.770 2.780 2.730 2.840 8,638,000 23,935,910 2.7710 2.150 2.150 2.158 2.119 2.204 11,128,842 2.1508 -1.42%
2016-07-26 0 2.810 2.810 2.820 2.770 2.860 12,956,000 36,438,780 2.8125 2.181 2.181 2.189 2.150 2.220 16,691,975 2.1830 0.36%
2016-07-25 0 2.800 2.800 2.810 2.680 2.880 27,320,000 76,123,660 2.7864 2.173 2.173 2.181 2.080 2.235 35,197,959 2.1627 5.66%
2016-07-22 0 2.650 2.660 2.670 2.490 2.670 23,573,000 60,806,800 2.5795 2.057 2.065 2.072 1.933 2.072 30,370,479 2.0022 6.00%
2016-07-21 0 2.500 2.500 2.510 2.450 2.530 7,034,000 17,526,540 2.4917 1.940 1.940 1.948 1.902 1.964 9,062,315 1.9340 0.40%
2016-07-20 0 2.490 2.470 2.490 2.420 2.660 28,727,000 71,755,360 2.4978 1.933 1.917 1.933 1.878 2.065 37,010,680 1.9388 3.32%
2016-07-19 0 2.410 2.400 2.410 2.340 2.450 14,052,000 33,691,180 2.3976 1.871 1.863 1.871 1.816 1.902 18,104,016 1.8610 -1.63%
2016-07-18 0 2.450 2.430 2.450 2.410 2.470 12,844,000 31,343,740 2.4403 1.902 1.886 1.902 1.871 1.917 16,547,679 1.8941 0.00%
2016-07-15 0 2.450 2.450 2.460 2.380 2.500 15,517,000 37,918,550 2.4437 1.902 1.902 1.909 1.847 1.940 19,991,461 1.8967 0.41%
2016-07-14 0 2.440 2.410 2.440 2.320 2.590 40,622,000 98,023,520 2.4131 1.894 1.871 1.894 1.801 2.010 52,335,706 1.8730 -2.79%
2016-07-13 0 2.510 2.510 2.520 2.200 2.570 46,608,000 114,362,120 2.4537 1.948 1.948 1.956 1.708 1.995 60,047,821 1.9045 14.09%
2016-07-12 0 2.200 2.190 2.200 1.990 2.280 57,518,000 118,310,220 2.0569 1.708 1.700 1.708 1.545 1.770 74,103,814 1.5965

Webb-site Database - Powered By Linux Group

Back to top