CHINA RESOURCES PHARMACEUTICAL GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03320  2016-10-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 4.240 4.240 4.250 4.220 4.460 13,518,000 57,550,530 4.2573 4.240 4.240 4.250 4.220 4.460 13,518,000 4.2573 -3.85%
2026-06-29 0 4.410 4.410 4.420 4.240 4.470 9,157,000 40,151,318 4.3848 4.410 4.410 4.420 4.240 4.470 9,157,000 4.3848 2.32%
2026-06-26 0 4.310 4.310 4.320 4.280 4.450 11,398,225 49,231,367 4.3192 4.310 4.310 4.320 4.280 4.450 11,398,225 4.3192 -2.71%
2026-06-25 0 4.430 4.430 4.440 4.380 4.480 4,805,191 21,245,415 4.4213 4.430 4.430 4.440 4.380 4.480 4,805,191 4.4213 -0.23%
2026-06-24 0 4.440 4.430 4.440 4.430 4.530 5,800,629 25,877,790 4.4612 4.440 4.430 4.440 4.430 4.530 5,800,629 4.4612 -1.11%
2026-06-23 0 4.490 4.480 4.490 4.430 4.540 7,391,500 33,005,672 4.4654 4.490 4.480 4.490 4.430 4.540 7,391,500 4.4654 0.00%
2026-06-22 0 4.490 4.480 4.490 4.410 4.530 7,941,500 35,526,375 4.4735 4.490 4.480 4.490 4.410 4.530 7,941,500 4.4735 -0.22%
2026-06-18 0 4.500 4.490 4.500 4.460 4.570 20,786,500 93,436,501 4.4951 4.500 4.490 4.500 4.460 4.570 20,786,500 4.4951 -1.10%
2026-06-17 0 4.550 4.540 4.550 4.520 4.640 7,926,000 36,152,265 4.5612 4.550 4.540 4.550 4.520 4.640 7,926,000 4.5612 -0.02%
2026-06-16 0 4.690 4.690 4.700 4.670 4.810 5,580,830 26,288,368 4.7105 4.551 4.551 4.561 4.532 4.667 5,751,284 4.5709 -1.68%
2026-06-15 0 4.770 4.770 4.780 4.750 4.980 7,179,335 34,437,993 4.7968 4.629 4.629 4.638 4.609 4.832 7,398,612 4.6547 -1.45%
2026-06-12 0 4.840 4.840 4.870 4.780 4.930 26,283,381 127,639,966 4.8563 4.697 4.697 4.726 4.638 4.784 27,086,147 4.7124 0.83%
2026-06-11 0 4.800 4.800 4.810 4.770 4.960 11,219,848 54,122,525 4.8238 4.658 4.658 4.667 4.629 4.813 11,562,533 4.6809 -1.84%
2026-06-10 0 4.890 4.880 4.890 4.700 4.890 11,173,500 54,046,893 4.8371 4.745 4.735 4.745 4.561 4.745 11,514,769 4.6937 3.60%
2026-06-09 0 4.720 4.720 4.730 4.680 4.810 11,794,100 56,012,659 4.7492 4.580 4.580 4.590 4.541 4.667 12,154,324 4.6085 -0.63%
2026-06-08 0 4.750 4.740 4.750 4.670 4.760 7,778,403 36,703,352 4.7186 4.609 4.600 4.609 4.532 4.619 8,015,977 4.5788 0.42%
2026-06-05 0 4.730 4.720 4.730 4.710 4.830 10,650,600 50,497,974 4.7413 4.590 4.580 4.590 4.570 4.687 10,975,898 4.6008 -0.21%
2026-06-04 0 4.740 4.730 4.740 4.660 4.770 11,085,840 52,421,699 4.7287 4.600 4.590 4.600 4.522 4.629 11,424,432 4.5886 0.64%
2026-06-03 0 4.710 4.710 4.730 4.660 4.850 10,075,130 47,457,341 4.7103 4.570 4.570 4.590 4.522 4.706 10,382,852 4.5707 -1.88%
2026-06-02 0 4.800 4.800 4.810 4.730 4.870 15,066,500 72,607,385 4.8191 4.658 4.658 4.667 4.590 4.726 15,526,672 4.6763 0.63%
2026-06-01 0 4.770 4.770 4.780 4.660 4.800 7,861,600 37,410,281 4.7586 4.629 4.629 4.638 4.522 4.658 8,101,715 4.6176 2.14%
2026-05-29 0 4.670 4.670 4.690 4.610 4.760 13,411,300 63,004,789 4.6979 4.532 4.532 4.551 4.473 4.619 13,820,918 4.5587 1.08%
2026-05-28 0 4.620 4.620 4.630 4.610 4.740 9,175,959 42,630,026 4.6458 4.483 4.483 4.493 4.473 4.600 9,456,218 4.5081 -1.91%
2026-05-27 0 4.710 4.710 4.720 4.690 4.800 9,073,882 42,920,098 4.7301 4.570 4.570 4.580 4.551 4.658 9,351,023 4.5899 -1.46%
2026-05-26 0 4.780 4.780 4.790 4.650 4.830 10,047,032 47,781,276 4.7558 4.638 4.638 4.648 4.512 4.687 10,353,896 4.6148 1.06%
2026-05-22 0 4.730 4.730 4.740 4.730 4.840 6,713,370 31,955,867 4.7600 4.590 4.590 4.600 4.590 4.697 6,918,415 4.6190 -1.25%
2026-05-21 0 4.790 4.790 4.800 4.730 4.840 13,126,887 62,678,734 4.7748 4.648 4.648 4.658 4.590 4.697 13,527,818 4.6333 -0.21%
2026-05-20 0 4.800 4.790 4.800 4.740 4.840 6,244,801 29,840,553 4.7785 4.658 4.648 4.658 4.600 4.697 6,435,534 4.6368 -0.41%
2026-05-19 0 4.820 4.810 4.820 4.780 4.880 9,604,049 46,174,036 4.8078 4.677 4.667 4.677 4.638 4.735 9,897,383 4.6653 0.42%
2026-05-18 0 4.800 4.800 4.810 4.790 4.970 10,155,500 48,972,125 4.8222 4.658 4.658 4.667 4.648 4.823 10,465,677 4.6793 -2.64%
2026-05-15 0 4.930 4.930 4.940 4.880 5.030 9,245,199 45,491,978 4.9206 4.784 4.784 4.794 4.735 4.881 9,527,573 4.7748 -1.60%
2026-05-14 0 5.010 5.000 5.010 4.960 5.090 11,590,672 57,841,507 4.9903 4.862 4.852 4.862 4.813 4.939 11,944,683 4.8424 -0.99%
2026-05-13 0 5.060 5.060 5.070 5.050 5.210 13,639,500 69,324,227 5.0826 4.910 4.910 4.920 4.900 5.056 14,056,088 4.9320 -2.69%
2026-05-12 0 5.200 5.200 5.220 5.180 5.250 11,491,732 59,841,664 5.2074 5.046 5.046 5.065 5.026 5.094 11,842,721 5.0530 -0.76%
2026-05-11 0 5.240 5.220 5.240 5.130 5.240 11,463,815 59,644,338 5.2028 5.085 5.065 5.085 4.978 5.085 11,813,951 5.0486 1.75%
2026-05-08 0 5.150 5.150 5.160 5.130 5.220 8,717,898 44,962,550 5.1575 4.997 4.997 5.007 4.978 5.065 8,984,166 5.0046 -1.34%
2026-05-07 0 5.220 5.220 5.230 5.180 5.280 11,261,062 58,721,833 5.2146 5.065 5.065 5.075 5.026 5.124 11,605,006 5.0600 0.00%
2026-05-06 0 5.220 5.220 5.230 5.150 5.270 13,275,262 69,237,967 5.2156 5.065 5.065 5.075 4.997 5.114 13,680,725 5.0610 1.36%
2026-05-05 0 5.150 5.140 5.150 5.060 5.240 4,373,320 22,450,364 5.1335 4.997 4.988 4.997 4.910 5.085 4,506,893 4.9813 -0.19%
2026-05-04 0 5.160 5.150 5.160 4.980 5.200 13,125,016 66,968,490 5.1024 5.007 4.997 5.007 4.832 5.046 13,525,890 4.9511 -1.71%
2026-04-30 0 5.250 5.230 5.250 5.170 5.290 14,164,500 73,911,653 5.2181 5.094 5.075 5.094 5.017 5.133 14,597,123 5.0634 0.19%
2026-04-29 0 5.240 5.230 5.240 5.150 5.270 15,805,785 82,338,681 5.2094 5.085 5.075 5.085 4.997 5.114 16,288,537 5.0550 0.58%
2026-04-28 0 5.210 5.200 5.210 5.170 5.320 15,797,094 82,296,683 5.2096 5.056 5.046 5.056 5.017 5.162 16,279,581 5.0552 -1.51%
2026-04-27 0 5.290 5.280 5.290 5.200 5.800 39,351,350 213,635,758 5.4289 5.133 5.124 5.133 5.046 5.628 40,553,248 5.2680 -8.48%
2026-04-24 0 5.780 5.770 5.780 5.720 5.840 11,936,000 68,730,832 5.7583 5.609 5.599 5.609 5.550 5.667 12,300,558 5.5876 -1.03%
2026-04-23 0 5.840 5.830 5.840 5.810 6.090 15,567,500 91,685,102 5.8895 5.667 5.657 5.667 5.638 5.910 16,042,974 5.7150 -3.15%
2026-04-22 0 6.030 6.020 6.030 5.960 6.150 25,380,500 153,000,682 6.0283 5.851 5.842 5.851 5.783 5.968 26,155,690 5.8496 -1.79%
2026-04-21 0 6.140 6.140 6.150 6.130 6.400 20,906,080 129,600,740 6.1992 5.958 5.958 5.968 5.948 6.210 21,544,609 6.0155 -3.91%
2026-04-20 0 6.390 6.380 6.390 6.250 6.440 14,695,500 93,732,291 6.3783 6.201 6.191 6.201 6.065 6.249 15,144,341 6.1893 0.16%
2026-04-17 0 6.380 6.370 6.380 6.350 6.530 15,413,358 98,775,022 6.4084 6.191 6.181 6.191 6.162 6.336 15,884,124 6.2185 -1.85%
2026-04-16 0 6.500 6.470 6.500 6.310 6.500 21,387,037 137,439,922 6.4263 6.307 6.278 6.307 6.123 6.307 22,040,256 6.2359 2.20%
2026-04-15 0 6.360 6.350 6.360 6.190 6.380 18,505,730 116,905,356 6.3173 6.172 6.162 6.172 6.007 6.191 19,070,946 6.1300 1.92%
2026-04-14 0 6.240 6.240 6.250 6.120 6.280 28,819,614 178,819,526 6.2048 6.055 6.055 6.065 5.939 6.094 29,699,844 6.0209 0.32%
2026-04-13 0 6.220 6.210 6.220 6.120 6.300 19,993,195 124,105,532 6.2074 6.036 6.026 6.036 5.939 6.113 20,603,842 6.0234 -1.89%
2026-04-10 0 6.340 6.330 6.340 6.270 6.390 15,860,186 100,458,082 6.3340 6.152 6.142 6.152 6.084 6.201 16,344,600 6.1463 0.63%
2026-04-09 0 6.300 6.290 6.300 6.090 6.300 30,538,896 189,608,296 6.2087 6.113 6.104 6.113 5.910 6.113 31,471,637 6.0247 1.94%
2026-04-08 0 6.180 6.180 6.190 6.040 6.240 42,022,036 258,771,895 6.1580 5.997 5.997 6.007 5.861 6.055 43,305,504 5.9755 -1.44%
2026-04-02 0 6.270 6.240 6.270 6.050 6.280 44,503,500 275,991,182 6.2016 6.084 6.055 6.084 5.871 6.094 45,862,759 6.0178 1.95%
2026-04-01 0 6.150 6.120 6.150 5.720 6.160 77,861,392 471,285,859 6.0529 5.968 5.939 5.968 5.550 5.977 80,239,492 5.8735 6.40%
2026-03-31 0 5.780 5.770 5.780 5.640 5.820 40,130,935 231,731,517 5.7744 5.609 5.599 5.609 5.473 5.648 41,356,644 5.6032 1.40%
2026-03-30 0 5.700 5.690 5.700 5.560 5.710 34,419,968 194,349,558 5.6464 5.531 5.521 5.531 5.395 5.541 35,471,248 5.4791 1.06%
2026-03-27 0 5.640 5.630 5.640 5.230 5.640 61,092,164 336,598,727 5.5097 5.473 5.463 5.473 5.075 5.473 62,958,086 5.3464 5.82%
2026-03-26 0 5.330 5.320 5.330 4.950 5.360 88,879,179 466,744,720 5.2515 5.172 5.162 5.172 4.803 5.201 91,593,792 5.0958 7.24%
2026-03-25 0 4.970 4.960 4.970 4.670 5.000 78,244,931 382,162,875 4.8842 4.823 4.813 4.823 4.532 4.852 80,634,745 4.7394 11.69%
2026-03-24 0 4.450 4.440 4.450 4.410 4.510 8,267,000 36,746,881 4.4450 4.318 4.308 4.318 4.279 4.376 8,519,497 4.3133 0.45%
2026-03-23 0 4.430 4.420 4.430 4.400 4.610 13,056,700 58,319,134 4.4666 4.299 4.289 4.299 4.270 4.473 13,455,487 4.3342 -4.11%
2026-03-20 0 4.620 4.610 4.620 4.580 4.660 10,206,500 47,073,737 4.6121 4.483 4.473 4.483 4.444 4.522 10,518,234 4.4754 -0.43%
2026-03-19 0 4.640 4.630 4.640 4.590 4.670 12,854,024 59,568,479 4.6342 4.502 4.493 4.502 4.454 4.532 13,246,621 4.4969 -0.43%
2026-03-18 0 4.660 4.650 4.660 4.590 4.670 10,142,692 46,990,736 4.6330 4.522 4.512 4.522 4.454 4.532 10,452,478 4.4957 0.87%
2026-03-17 0 4.620 4.620 4.630 4.590 4.650 9,906,500 45,820,195 4.6253 4.483 4.483 4.493 4.454 4.512 10,209,072 4.4882 0.00%
2026-03-16 0 4.620 4.610 4.620 4.520 4.650 9,196,168 42,156,559 4.5841 4.483 4.473 4.483 4.386 4.512 9,477,044 4.4483 1.54%
2026-03-13 0 4.550 4.550 4.560 4.530 4.610 10,576,500 48,383,827 4.5747 4.415 4.415 4.425 4.396 4.473 10,899,535 4.4391 -0.87%
2026-03-12 0 4.590 4.590 4.600 4.470 4.610 21,223,000 96,452,564 4.5447 4.454 4.454 4.464 4.338 4.473 21,871,209 4.4100 1.55%
2026-03-11 0 4.520 4.510 4.520 4.460 4.540 9,359,236 41,995,052 4.4870 4.386 4.376 4.386 4.328 4.405 9,645,093 4.3540 0.67%
2026-03-10 0 4.490 4.490 4.500 4.480 4.570 7,682,500 34,660,125 4.5116 4.357 4.357 4.367 4.347 4.435 7,917,145 4.3779 -1.32%
2026-03-09 0 4.550 4.540 4.550 4.420 4.550 11,844,500 53,350,489 4.5042 4.415 4.405 4.415 4.289 4.415 12,206,263 4.3707 1.34%
2026-03-06 0 4.490 4.490 4.500 4.400 4.510 14,541,500 65,138,978 4.4795 4.357 4.357 4.367 4.270 4.376 14,985,637 4.3468 2.05%
2026-03-05 0 4.400 4.390 4.400 4.360 4.440 15,678,473 68,944,122 4.3974 4.270 4.260 4.270 4.231 4.308 16,157,336 4.2670 0.46%
2026-03-04 0 4.380 4.370 4.380 4.340 4.450 15,633,500 68,505,304 4.3820 4.250 4.240 4.250 4.211 4.318 16,110,990 4.2521 -2.45%
2026-03-03 0 4.490 4.480 4.490 4.470 4.560 11,741,000 53,008,630 4.5148 4.357 4.347 4.357 4.338 4.425 12,099,602 4.3810 -0.44%
2026-03-02 0 4.510 4.490 4.510 4.440 4.550 16,620,500 74,567,736 4.4865 4.376 4.357 4.376 4.308 4.415 17,128,136 4.3535 -0.88%
2026-02-27 0 4.550 4.550 4.560 4.530 4.610 9,249,806 42,122,443 4.5539 4.415 4.415 4.425 4.396 4.473 9,532,320 4.4189 -1.09%
2026-02-26 0 4.600 4.590 4.600 4.580 4.700 11,138,000 51,449,529 4.6193 4.464 4.454 4.464 4.444 4.561 11,478,185 4.4824 -1.71%
2026-02-25 0 4.680 4.670 4.680 4.660 4.710 6,756,000 31,674,275 4.6883 4.541 4.532 4.541 4.522 4.570 6,962,347 4.5494 0.65%
2026-02-24 0 4.650 4.640 4.650 4.610 4.670 9,648,626 44,796,588 4.6428 4.512 4.502 4.512 4.473 4.532 9,943,321 4.5052 0.22%
2026-02-23 0 4.640 4.620 4.640 4.550 4.650 2,556,500 11,820,997 4.6239 4.502 4.483 4.502 4.415 4.512 2,634,583 4.4869 1.98%
2026-02-20 0 4.550 4.540 4.550 4.530 4.610 2,293,180 10,454,987 4.5592 4.415 4.405 4.415 4.396 4.473 2,363,220 4.4240 -0.87%
2026-02-16 0 4.590 4.580 4.590 4.580 4.600 433,000 1,987,204 4.5894 4.454 4.444 4.454 4.444 4.464 446,225 4.4534 -0.43%
2026-02-13 0 4.610 4.600 4.610 4.590 4.670 9,695,000 44,746,653 4.6154 4.473 4.464 4.473 4.454 4.532 9,991,112 4.4786 -1.28%
2026-02-12 0 4.670 4.660 4.670 4.620 4.690 8,222,000 38,270,365 4.6546 4.532 4.522 4.532 4.483 4.551 8,473,122 4.5167 -0.21%
2026-02-11 0 4.680 4.680 4.690 4.650 4.710 5,954,402 27,875,220 4.6814 4.541 4.541 4.551 4.512 4.570 6,136,266 4.5427 -0.21%
2026-02-10 0 4.690 4.690 4.700 4.640 4.710 13,190,910 61,850,224 4.6889 4.551 4.551 4.561 4.502 4.570 13,593,797 4.5499 0.21%
2026-02-09 0 4.680 4.670 4.680 4.610 4.690 17,626,343 82,083,607 4.6569 4.541 4.532 4.541 4.473 4.551 18,164,700 4.5189 2.63%
2026-02-06 0 4.560 4.550 4.560 4.540 4.600 9,427,250 43,071,038 4.5688 4.425 4.415 4.425 4.405 4.464 9,715,184 4.4334 0.22%
2026-02-05 0 4.550 4.540 4.550 4.480 4.550 8,825,932 39,861,622 4.5164 4.415 4.405 4.415 4.347 4.415 9,095,500 4.3826 1.56%
2026-02-04 0 4.480 4.480 4.490 4.430 4.530 8,510,500 38,154,752 4.4833 4.347 4.347 4.357 4.299 4.396 8,770,434 4.3504 0.45%
2026-02-03 0 4.460 4.450 4.460 4.410 4.500 7,640,500 34,031,723 4.4541 4.328 4.318 4.328 4.279 4.367 7,873,862 4.3221 0.22%
2026-02-02 0 4.450 4.440 4.450 4.410 4.540 14,788,023 65,849,337 4.4529 4.318 4.308 4.318 4.279 4.405 15,239,690 4.3209 -2.20%
2026-01-30 0 4.550 4.540 4.550 4.520 4.620 8,990,927 40,945,352 4.5541 4.415 4.405 4.415 4.386 4.483 9,265,535 4.4191 -1.09%
2026-01-29 0 4.600 4.590 4.600 4.520 4.600 8,331,260 38,020,604 4.5636 4.464 4.454 4.464 4.386 4.464 8,585,719 4.4284 0.66%
2026-01-28 0 4.570 4.570 4.580 4.530 4.600 8,682,500 39,592,126 4.5600 4.435 4.435 4.444 4.396 4.464 8,947,687 4.4248 -0.65%
2026-01-27 0 4.600 4.590 4.600 4.540 4.620 5,435,400 24,882,625 4.5779 4.464 4.454 4.464 4.405 4.483 5,601,412 4.4422 -0.43%
2026-01-26 0 4.620 4.610 4.620 4.560 4.620 6,804,660 31,262,621 4.5943 4.483 4.473 4.483 4.425 4.483 7,012,493 4.4581 0.43%
2026-01-23 0 4.600 4.590 4.600 4.560 4.620 9,593,130 44,032,980 4.5901 4.464 4.454 4.464 4.425 4.483 9,886,130 4.4540 0.88%
2026-01-22 0 4.560 4.540 4.560 4.530 4.570 6,822,000 31,032,888 4.5489 4.425 4.405 4.425 4.396 4.435 7,030,363 4.4141 0.22%
2026-01-21 0 4.550 4.540 4.550 4.480 4.550 11,846,500 53,609,862 4.5254 4.415 4.405 4.415 4.347 4.415 12,208,325 4.3913 0.89%
2026-01-20 0 4.510 4.510 4.520 4.490 4.550 10,211,666 46,160,894 4.5204 4.376 4.376 4.386 4.357 4.415 10,523,558 4.3864 -0.66%
2026-01-19 0 4.540 4.520 4.540 4.490 4.570 7,623,328 34,577,705 4.5358 4.405 4.386 4.405 4.357 4.435 7,856,165 4.4013 0.00%
2026-01-16 0 4.540 4.530 4.540 4.540 4.670 13,931,800 63,889,631 4.5859 4.405 4.396 4.405 4.405 4.532 14,357,315 4.4500 -1.73%
2026-01-15 0 4.620 4.620 4.630 4.590 4.660 6,051,946 27,978,543 4.6231 4.483 4.483 4.493 4.454 4.522 6,236,789 4.4860 -0.22%
2026-01-14 0 4.630 4.620 4.630 4.580 4.680 17,773,000 82,532,807 4.6437 4.493 4.483 4.493 4.444 4.541 18,315,836 4.5061 0.43%
2026-01-13 0 4.610 4.600 4.610 4.580 4.660 11,132,354 51,402,071 4.6174 4.473 4.464 4.473 4.444 4.522 11,472,367 4.4805 0.00%
2026-01-09 0 4.610 4.590 4.610 4.570 4.630 5,407,411 24,876,674 4.6005 4.473 4.454 4.473 4.435 4.493 5,572,568 4.4641 -0.22%
2026-01-08 0 4.620 4.610 4.620 4.560 4.620 10,965,000 50,403,554 4.5968 4.483 4.473 4.483 4.425 4.483 11,299,901 4.4605 0.00%
2026-01-07 0 4.620 4.610 4.620 4.570 4.650 8,860,820 40,797,939 4.6043 4.483 4.473 4.483 4.435 4.512 9,131,454 4.4678 0.22%
2026-01-06 0 4.610 4.610 4.620 4.550 4.620 10,049,000 46,183,168 4.5958 4.473 4.473 4.483 4.415 4.483 10,355,924 4.4596 1.10%
2026-01-05 0 4.560 4.550 4.560 4.470 4.570 7,680,000 34,855,858 4.5385 4.425 4.415 4.425 4.338 4.435 7,914,568 4.4040 2.47%
2025-12-31 0 4.450 4.450 4.470 4.440 4.480 2,314,500 10,325,185 4.4611 4.318 4.318 4.338 4.308 4.347 2,385,191 4.3289 -0.67%
2025-12-30 0 4.480 4.470 4.480 4.350 4.530 28,374,900 125,393,756 4.4192 4.347 4.338 4.347 4.221 4.396 29,241,547 4.2882 -1.10%
2025-12-29 0 4.530 4.520 4.530 4.520 4.610 5,535,000 25,174,355 4.5482 4.396 4.386 4.396 4.386 4.473 5,704,054 4.4134 -0.88%
2025-12-24 0 4.570 4.550 4.570 4.540 4.590 3,679,500 16,793,850 4.5642 4.435 4.415 4.435 4.405 4.454 3,791,882 4.4289 0.00%
2025-12-23 0 4.570 4.560 4.570 4.550 4.580 4,781,723 21,840,027 4.5674 4.435 4.425 4.435 4.415 4.444 4,927,770 4.4320 0.22%
2025-12-22 0 4.560 4.550 4.560 4.520 4.590 6,085,050 27,704,655 4.5529 4.425 4.415 4.425 4.386 4.454 6,270,904 4.4180 -0.22%
2025-12-19 0 4.570 4.550 4.570 4.530 4.580 11,237,000 51,283,180 4.5638 4.435 4.415 4.435 4.396 4.444 11,580,209 4.4285 0.66%
2025-12-18 0 4.540 4.530 4.540 4.490 4.580 6,933,500 31,451,920 4.5362 4.405 4.396 4.405 4.357 4.444 7,145,268 4.4018 0.22%
2025-12-17 0 4.530 4.520 4.530 4.490 4.540 5,338,500 24,080,146 4.5107 4.396 4.386 4.396 4.357 4.405 5,501,552 4.3770 0.00%
2025-12-16 0 4.530 4.520 4.530 4.490 4.590 10,965,500 49,512,729 4.5153 4.396 4.386 4.396 4.357 4.454 11,300,416 4.3815 -1.09%
2025-12-15 0 4.580 4.580 4.590 4.560 4.620 6,403,500 29,411,012 4.5930 4.444 4.444 4.454 4.425 4.483 6,599,080 4.4568 -0.65%
2025-12-12 0 4.610 4.600 4.610 4.540 4.610 6,595,000 30,282,253 4.5917 4.473 4.464 4.473 4.405 4.473 6,796,429 4.4556 1.77%
2025-12-11 0 4.530 4.530 4.540 4.530 4.600 7,027,005 31,964,852 4.5489 4.396 4.396 4.405 4.396 4.464 7,241,629 4.4140 -0.66%
2025-12-10 0 4.560 4.560 4.570 4.530 4.610 9,192,999 41,928,829 4.5610 4.425 4.425 4.435 4.396 4.473 9,473,778 4.4258 -0.87%
2025-12-09 0 4.600 4.590 4.600 4.570 4.700 18,821,365 86,897,570 4.6170 4.464 4.454 4.464 4.435 4.561 19,396,221 4.4801 -1.50%
2025-12-08 0 4.670 4.670 4.680 4.670 4.790 16,598,000 78,288,410 4.7167 4.532 4.532 4.541 4.532 4.648 17,104,948 4.5769 -1.89%
2025-12-05 0 4.760 4.760 4.770 4.760 4.830 16,350,500 78,119,790 4.7778 4.619 4.619 4.629 4.619 4.687 16,849,889 4.6362 -1.65%
2025-12-04 0 4.840 4.840 4.850 4.810 4.850 4,254,500 20,557,366 4.8319 4.697 4.697 4.706 4.667 4.706 4,384,444 4.6887 0.00%
2025-12-03 0 4.840 4.820 4.840 4.800 4.850 5,717,096 27,591,443 4.8261 4.697 4.677 4.697 4.658 4.706 5,891,712 4.6831 -0.21%
2025-12-02 0 4.850 4.840 4.850 4.800 4.850 8,462,577 40,821,954 4.8238 4.706 4.697 4.706 4.658 4.706 8,721,047 4.6809 0.62%
2025-12-01 0 4.820 4.800 4.820 4.770 4.830 9,142,364 43,896,351 4.8014 4.677 4.658 4.677 4.629 4.687 9,421,597 4.6591 0.63%
2025-11-28 0 4.790 4.790 4.810 4.790 4.850 8,975,850 43,122,238 4.8043 4.648 4.648 4.667 4.648 4.706 9,249,997 4.6619 -0.83%
2025-11-27 0 4.830 4.820 4.830 4.800 4.870 7,080,900 34,173,927 4.8262 4.687 4.677 4.687 4.658 4.726 7,297,170 4.6832 0.21%
2025-11-26 0 4.820 4.820 4.840 4.780 4.900 14,618,250 70,946,785 4.8533 4.677 4.677 4.697 4.638 4.755 15,064,731 4.7095 0.63%
2025-11-25 0 4.790 4.780 4.790 4.760 4.860 36,809,275 175,795,562 4.7758 4.648 4.638 4.648 4.619 4.716 37,933,531 4.6343 0.84%
2025-11-24 0 4.750 4.750 4.760 4.670 4.750 129,015,844 611,832,653 4.7423 4.609 4.609 4.619 4.532 4.609 132,956,341 4.6018 0.21%
2025-11-21 0 4.740 4.730 4.740 4.720 4.840 10,870,133 51,737,727 4.7596 4.600 4.590 4.600 4.580 4.697 11,202,137 4.6186 -1.66%
2025-11-20 0 4.820 4.810 4.820 4.800 4.850 7,963,138 38,383,626 4.8202 4.677 4.667 4.677 4.658 4.706 8,206,354 4.6773 0.00%
2025-11-19 0 4.820 4.820 4.830 4.820 4.920 11,459,134 55,505,586 4.8438 4.677 4.677 4.687 4.677 4.774 11,809,127 4.7002 -1.43%
2025-11-18 0 4.890 4.890 4.900 4.870 4.950 11,704,000 57,292,744 4.8951 4.745 4.745 4.755 4.726 4.803 12,061,472 4.7501 -1.01%
2025-11-17 0 4.940 4.930 4.940 4.870 4.950 12,843,321 63,101,059 4.9131 4.794 4.784 4.794 4.726 4.803 13,235,591 4.7675 0.20%
2025-11-14 0 4.930 4.920 4.930 4.910 5.040 21,005,859 103,804,535 4.9417 4.784 4.774 4.784 4.764 4.891 21,647,435 4.7952 -1.79%
2025-11-13 0 5.020 5.020 5.030 4.980 5.050 15,345,079 77,098,381 5.0243 4.871 4.871 4.881 4.832 4.900 15,813,760 4.8754 1.01%
2025-11-12 0 4.970 4.970 5.010 4.960 5.040 21,393,024 106,619,170 4.9838 4.823 4.823 4.862 4.813 4.891 22,046,426 4.8361 -0.60%
2025-11-11 0 5.000 4.990 5.000 4.910 5.000 13,132,029 65,195,152 4.9646 4.852 4.842 4.852 4.764 4.852 13,533,117 4.8175 1.63%
2025-11-10 0 4.920 4.920 4.930 4.860 4.940 18,022,343 88,220,115 4.8950 4.774 4.774 4.784 4.716 4.794 18,572,795 4.7500 0.61%
2025-11-07 0 4.890 4.880 4.890 4.820 4.900 15,066,500 73,453,605 4.8753 4.745 4.735 4.745 4.677 4.755 15,526,672 4.7308 0.20%
2025-11-06 0 4.880 4.880 4.890 4.850 4.930 17,525,195 85,511,636 4.8794 4.735 4.735 4.745 4.706 4.784 18,060,462 4.7347 -0.61%
2025-11-05 0 4.910 4.900 4.910 4.850 4.970 13,372,383 65,457,020 4.8949 4.764 4.755 4.764 4.706 4.823 13,780,812 4.7499 -0.81%
2025-11-04 0 4.950 4.940 4.950 4.940 5.000 8,888,500 44,171,608 4.9695 4.803 4.794 4.803 4.794 4.852 9,159,979 4.8222 -1.00%
2025-11-03 0 5.000 4.990 5.000 4.950 5.000 5,729,500 28,524,481 4.9785 4.852 4.842 4.852 4.803 4.852 5,904,495 4.8310 0.40%
2025-10-31 0 4.980 4.980 4.990 4.900 5.010 10,439,500 51,831,928 4.9650 4.832 4.832 4.842 4.755 4.862 10,758,351 4.8178 -0.40%
2025-10-30 0 5.000 4.950 5.000 4.940 5.000 11,858,452 58,973,203 4.9731 4.852 4.803 4.852 4.794 4.852 12,220,642 4.8257 0.20%
2025-10-28 0 4.990 4.980 4.990 4.910 5.000 11,369,044 56,518,072 4.9712 4.842 4.832 4.842 4.764 4.852 11,716,286 4.8239 1.01%
2025-10-27 0 4.940 4.920 4.940 4.870 4.950 9,213,400 45,294,462 4.9162 4.794 4.774 4.794 4.726 4.803 9,494,802 4.7704 1.02%
2025-10-24 0 4.890 4.870 4.890 4.860 4.920 3,884,056 18,971,659 4.8845 4.745 4.726 4.745 4.716 4.774 4,002,686 4.7397 -0.41%
2025-10-23 0 4.910 4.890 4.910 4.840 4.910 6,988,185 34,076,338 4.8763 4.764 4.745 4.764 4.697 4.764 7,201,623 4.7318 0.82%
2025-10-22 0 4.870 4.850 4.870 4.790 4.870 8,892,535 43,154,811 4.8529 4.726 4.706 4.726 4.648 4.726 9,164,137 4.7091 1.67%
2025-10-21 0 4.790 4.780 4.790 4.750 4.830 11,168,900 53,510,087 4.7910 4.648 4.638 4.648 4.609 4.687 11,510,029 4.6490 0.84%
2025-10-20 0 4.750 4.740 4.750 4.740 4.780 7,627,500 36,267,114 4.7548 4.609 4.600 4.609 4.600 4.638 7,860,465 4.6139 0.21%
2025-10-17 0 4.740 4.730 4.740 4.730 4.860 16,902,568 80,638,989 4.7708 4.600 4.590 4.600 4.590 4.716 17,418,819 4.6294 -2.47%
2025-10-16 0 4.860 4.850 4.860 4.810 4.860 9,501,276 45,980,363 4.8394 4.716 4.706 4.716 4.667 4.716 9,791,471 4.6960 0.41%
2025-10-15 0 4.840 4.830 4.840 4.770 4.840 8,489,757 40,851,573 4.8119 4.697 4.687 4.697 4.629 4.697 8,749,057 4.6693 1.47%
2025-10-14 0 4.770 4.770 4.780 4.760 4.890 13,186,000 63,311,899 4.8014 4.629 4.629 4.638 4.619 4.745 13,588,737 4.6591 -2.45%
2025-10-13 0 4.890 4.880 4.890 4.730 4.890 27,463,761 132,325,738 4.8182 4.745 4.735 4.745 4.590 4.745 28,302,579 4.6754 0.00%
2025-10-10 0 4.890 4.880 4.890 4.860 4.970 15,734,897 77,010,461 4.8942 4.745 4.735 4.745 4.716 4.823 16,215,484 4.7492 -1.61%
2025-10-09 0 4.970 4.950 4.970 4.850 4.970 22,918,031 112,819,731 4.9227 4.823 4.803 4.823 4.706 4.823 23,618,010 4.7769 2.05%
2025-10-08 0 4.870 4.860 4.870 4.780 4.870 12,717,774 61,481,099 4.8343 4.726 4.716 4.726 4.638 4.726 13,106,210 4.6910 1.25%
2025-10-06 0 4.810 4.800 4.810 4.790 4.850 3,924,000 18,868,962 4.8086 4.667 4.658 4.667 4.648 4.706 4,043,850 4.6661 -0.41%
2025-10-03 0 4.830 4.820 4.830 4.790 4.830 7,902,865 38,066,452 4.8168 4.687 4.677 4.687 4.648 4.687 8,144,240 4.6740 0.21%
2025-10-02 0 4.820 4.810 4.820 4.770 4.830 7,573,131 36,474,347 4.8163 4.677 4.667 4.677 4.629 4.687 7,804,435 4.6735 0.21%
2025-09-30 0 4.810 4.800 4.810 4.750 4.810 15,861,000 75,913,992 4.7862 4.667 4.658 4.667 4.609 4.667 16,345,438 4.6444 1.05%
2025-09-29 0 4.760 4.750 4.760 4.710 4.780 10,472,579 49,707,793 4.7465 4.619 4.609 4.619 4.570 4.638 10,792,440 4.6058 0.63%
2025-09-26 0 4.730 4.720 4.730 4.710 4.770 17,962,928 85,018,192 4.7330 4.590 4.580 4.590 4.570 4.629 18,511,565 4.5927 -1.05%
2025-09-25 0 4.780 4.770 4.780 4.760 4.820 13,372,600 63,849,952 4.7747 4.638 4.629 4.638 4.619 4.677 13,781,036 4.6332 -0.83%
2025-09-24 0 4.820 4.810 4.820 4.780 4.840 11,336,900 54,602,127 4.8163 4.677 4.667 4.677 4.638 4.697 11,683,160 4.6736 0.84%
2025-09-23 0 4.780 4.780 4.800 4.760 4.860 13,475,051 64,539,065 4.7895 4.638 4.638 4.658 4.619 4.716 13,886,616 4.6476 -1.24%
2025-09-22 0 4.840 4.830 4.840 4.810 4.990 13,219,000 64,310,228 4.8650 4.697 4.687 4.697 4.667 4.842 13,622,744 4.7208 -1.02%
2025-09-19 0 4.890 4.880 4.890 4.860 4.940 22,277,500 108,975,436 4.8917 4.745 4.735 4.745 4.716 4.794 22,957,916 4.7467 -0.41%
2025-09-18 0 4.910 4.900 4.910 4.850 4.980 20,639,210 101,414,246 4.9137 4.764 4.755 4.764 4.706 4.832 21,269,588 4.7680 -1.21%
2025-09-17 0 4.970 4.960 4.970 4.940 5.010 13,691,000 67,819,815 4.9536 4.823 4.813 4.823 4.794 4.862 14,109,161 4.8068 -0.20%
2025-09-16 0 4.980 4.970 4.980 4.950 5.000 15,791,500 78,460,050 4.9685 4.832 4.823 4.832 4.803 4.852 16,273,816 4.8212 -0.20%
2025-09-15 0 4.990 4.980 4.990 4.960 5.020 12,918,500 64,330,390 4.9797 4.842 4.832 4.842 4.813 4.871 13,313,066 4.8321 -0.20%
2025-09-12 0 5.000 5.000 5.010 4.950 5.030 19,955,788 99,663,094 4.9942 4.852 4.852 4.862 4.803 4.881 20,565,292 4.8462 0.60%
2025-09-11 0 4.970 4.960 4.970 4.830 5.010 28,476,446 140,726,194 4.9418 4.823 4.813 4.823 4.687 4.862 29,346,195 4.7954 2.03%
2025-09-10 0 4.950 4.940 4.950 4.900 4.970 11,887,751 58,657,259 4.9343 4.727 4.717 4.727 4.679 4.746 12,449,269 4.7117 0.20%
2025-09-09 0 4.940 4.930 4.940 4.920 4.990 17,514,500 86,820,853 4.9571 4.717 4.708 4.717 4.698 4.765 18,341,798 4.7335 0.00%
2025-09-08 0 4.940 4.930 4.940 4.890 4.960 15,339,000 75,735,613 4.9375 4.717 4.708 4.717 4.669 4.736 16,063,538 4.7148 1.02%
2025-09-05 0 4.890 4.880 4.890 4.820 4.920 13,258,250 64,605,035 4.8728 4.669 4.660 4.669 4.603 4.698 13,884,504 4.6530 1.45%
2025-09-04 0 4.820 4.810 4.820 4.800 4.950 23,833,151 115,786,658 4.8582 4.603 4.593 4.603 4.583 4.727 24,958,911 4.6391 -1.43%
2025-09-03 0 4.890 4.880 4.890 4.870 4.930 13,359,699 65,398,198 4.8952 4.669 4.660 4.669 4.650 4.708 13,990,745 4.6744 -0.41%
2025-09-02 0 4.910 4.900 4.910 4.860 5.010 25,085,600 123,550,974 4.9252 4.689 4.679 4.689 4.641 4.784 26,270,519 4.7030 0.00%
2025-09-01 0 4.910 4.900 4.910 4.880 4.940 17,971,500 88,249,715 4.9105 4.689 4.679 4.689 4.660 4.717 18,820,384 4.6890 0.61%
2025-08-29 0 4.880 4.880 4.890 4.880 4.970 15,408,537 75,770,014 4.9174 4.660 4.660 4.669 4.660 4.746 16,136,360 4.6956 -0.20%
2025-08-28 0 4.890 4.890 4.900 4.850 5.020 30,635,485 150,536,366 4.9138 4.669 4.669 4.679 4.631 4.794 32,082,553 4.6922 -2.40%
2025-08-27 0 5.010 5.000 5.010 4.970 5.150 32,909,700 166,324,189 5.0540 4.784 4.774 4.784 4.746 4.918 34,464,191 4.8260 -2.53%
2025-08-26 0 5.140 5.130 5.140 5.130 5.220 29,803,102 153,886,815 5.1634 4.908 4.899 4.908 4.899 4.985 31,210,852 4.9306 -1.53%
2025-08-25 0 5.220 5.210 5.220 5.150 5.230 19,011,000 98,867,394 5.2005 4.985 4.975 4.985 4.918 4.994 19,908,985 4.9660 1.75%
2025-08-22 0 5.130 5.130 5.140 5.080 5.220 27,203,528 139,380,400 5.1236 4.899 4.899 4.908 4.851 4.985 28,488,487 4.8925 -1.54%
2025-08-21 0 5.210 5.200 5.210 5.180 5.240 10,926,000 56,938,570 5.2113 4.975 4.965 4.975 4.946 5.004 11,442,090 4.9762 0.19%
2025-08-20 0 5.200 5.200 5.210 5.140 5.250 13,279,000 68,841,637 5.1842 4.965 4.965 4.975 4.908 5.013 13,906,234 4.9504 -1.14%
2025-08-19 0 5.260 5.250 5.260 5.230 5.310 20,780,500 109,429,727 5.2660 5.023 5.013 5.023 4.994 5.070 21,762,068 5.0285 0.38%
2025-08-18 0 5.240 5.230 5.240 5.180 5.260 26,957,371 140,862,636 5.2254 5.004 4.994 5.004 4.946 5.023 28,230,703 4.9897 -0.95%
2025-08-15 0 5.290 5.280 5.290 5.190 5.290 19,146,000 100,581,669 5.2534 5.051 5.042 5.051 4.956 5.051 20,050,362 5.0165 0.57%
2025-08-14 0 5.260 5.250 5.260 5.250 5.450 23,194,798 123,762,818 5.3358 5.023 5.013 5.023 5.013 5.204 24,290,405 5.0951 -1.13%
2025-08-13 0 5.320 5.300 5.320 5.240 5.330 22,109,192 116,794,642 5.2826 5.080 5.061 5.080 5.004 5.090 23,153,520 5.0444 1.53%
2025-08-12 0 5.240 5.230 5.240 5.200 5.300 13,531,107 71,002,457 5.2474 5.004 4.994 5.004 4.965 5.061 14,170,249 5.0107 1.16%
2025-08-11 0 5.180 5.170 5.180 5.160 5.220 15,700,000 81,410,157 5.1854 4.946 4.937 4.946 4.927 4.985 16,441,590 4.9515 -0.38%
2025-08-08 0 5.200 5.190 5.200 5.170 5.290 26,087,595 135,721,558 5.2025 4.965 4.956 4.965 4.937 5.051 27,319,843 4.9679 -1.70%
2025-08-07 0 5.290 5.280 5.290 5.230 5.330 16,491,000 86,867,417 5.2676 5.051 5.042 5.051 4.994 5.090 17,269,953 5.0300 0.19%
2025-08-06 0 5.280 5.270 5.280 5.270 5.370 8,078,812 42,820,401 5.3003 5.042 5.032 5.042 5.032 5.128 8,460,415 5.0613 -0.56%
2025-08-05 0 5.310 5.310 5.320 5.250 5.350 13,143,000 69,502,821 5.2882 5.070 5.070 5.080 5.013 5.109 13,763,810 5.0497 0.19%
2025-08-04 0 5.300 5.290 5.300 5.240 5.350 13,051,156 68,887,431 5.2783 5.061 5.051 5.061 5.004 5.109 13,667,628 5.0402 -0.93%
2025-08-01 0 5.350 5.340 5.350 5.330 5.550 17,414,432 94,577,525 5.4310 5.109 5.099 5.109 5.090 5.300 18,237,003 5.1860 -2.55%
2025-07-31 0 5.490 5.490 5.500 5.420 5.640 27,106,540 149,014,638 5.4974 5.242 5.242 5.252 5.176 5.386 28,386,918 5.2494 -2.31%
2025-07-30 0 5.620 5.610 5.620 5.560 5.730 21,781,000 123,170,860 5.6550 5.367 5.357 5.367 5.309 5.472 22,809,826 5.3999 -0.18%
2025-07-29 0 5.630 5.620 5.630 5.480 5.630 14,502,174 80,807,271 5.5721 5.376 5.367 5.376 5.233 5.376 15,187,185 5.3208 0.54%
2025-07-28 0 5.600 5.590 5.600 5.520 5.620 15,860,795 87,999,963 5.5483 5.347 5.338 5.347 5.271 5.367 16,609,980 5.2980 0.36%
2025-07-25 0 5.580 5.570 5.580 5.550 5.760 12,109,420 68,287,670 5.6392 5.328 5.319 5.328 5.300 5.500 12,681,409 5.3849 -1.24%
2025-07-24 0 5.650 5.640 5.650 5.550 5.650 13,992,262 78,449,197 5.6066 5.395 5.386 5.395 5.300 5.395 14,653,187 5.3537 2.36%
2025-07-23 0 5.520 5.510 5.520 5.490 5.610 17,887,590 99,258,423 5.5490 5.271 5.261 5.271 5.242 5.357 18,732,511 5.2987 0.18%
2025-07-22 0 5.510 5.500 5.510 5.370 5.510 14,826,500 80,746,837 5.4461 5.261 5.252 5.261 5.128 5.261 15,526,830 5.2005 2.04%
2025-07-21 0 5.400 5.390 5.400 5.380 5.440 9,152,500 49,480,782 5.4063 5.156 5.147 5.156 5.137 5.195 9,584,819 5.1624 -0.18%
2025-07-18 0 5.410 5.400 5.410 5.360 5.430 10,601,000 57,270,772 5.4024 5.166 5.156 5.166 5.118 5.185 11,101,739 5.1587 0.74%
2025-07-17 0 5.370 5.360 5.370 5.260 5.380 12,730,250 67,833,392 5.3285 5.128 5.118 5.128 5.023 5.137 13,331,564 5.0882 1.32%
2025-07-16 0 5.300 5.290 5.300 5.290 5.360 9,482,798 50,459,552 5.3212 5.061 5.051 5.061 5.051 5.118 9,930,718 5.0812 0.38%
2025-07-15 0 5.280 5.280 5.290 5.240 5.340 9,094,500 47,944,461 5.2718 5.042 5.042 5.051 5.004 5.099 9,524,079 5.0340 -0.75%
2025-07-14 0 5.320 5.320 5.330 5.280 5.360 8,467,400 44,944,750 5.3080 5.080 5.080 5.090 5.042 5.118 8,867,358 5.0686 0.38%
2025-07-11 0 5.300 5.290 5.300 5.290 5.360 10,232,407 54,423,645 5.3188 5.061 5.051 5.061 5.051 5.118 10,715,735 5.0789 0.57%
2025-07-10 0 5.270 5.260 5.270 5.200 5.270 5,467,500 28,666,573 5.2431 5.032 5.023 5.032 4.965 5.032 5,725,758 5.0066 0.96%
2025-07-09 0 5.220 5.220 5.230 5.150 5.250 5,068,900 26,442,494 5.2166 4.985 4.985 4.994 4.918 5.013 5,308,330 4.9813 0.77%
2025-07-08 0 5.180 5.170 5.180 5.150 5.250 6,227,700 32,282,181 5.1836 4.946 4.937 4.946 4.918 5.013 6,521,866 4.9498 -0.58%
2025-07-07 0 5.210 5.180 5.210 5.160 5.230 3,521,204 18,291,472 5.1947 4.975 4.946 4.975 4.927 4.994 3,687,528 4.9604 0.19%
2025-07-04 0 5.200 5.190 5.200 5.170 5.250 6,599,500 34,349,981 5.2049 4.965 4.956 4.965 4.937 5.013 6,911,228 4.9702 -0.95%
2025-07-03 0 5.250 5.240 5.250 5.170 5.250 6,148,184 32,126,342 5.2253 5.013 5.004 5.013 4.937 5.013 6,438,594 4.9897 -0.19%
2025-07-02 0 5.260 5.250 5.260 5.140 5.260 10,039,220 52,495,012 5.2290 5.023 5.013 5.023 4.908 5.023 10,513,423 4.9931 2.73%
2025-06-30 0 5.120 5.110 5.120 5.080 5.230 12,538,100 64,129,602 5.1148 4.889 4.880 4.889 4.851 4.994 13,130,338 4.8841 -1.35%
2025-06-27 0 5.190 5.180 5.190 5.170 5.280 7,551,817 39,286,583 5.2023 4.956 4.946 4.956 4.937 5.042 7,908,527 4.9676 -1.33%
2025-06-26 0 5.260 5.250 5.260 5.190 5.300 7,737,535 40,613,497 5.2489 5.023 5.013 5.023 4.956 5.061 8,103,018 5.0121 -0.19%
2025-06-25 0 5.270 5.260 5.270 5.210 5.290 7,058,660 37,058,456 5.2501 5.032 5.023 5.032 4.975 5.051 7,392,076 5.0133 0.96%
2025-06-24 0 5.220 5.210 5.220 5.160 5.230 4,878,300 25,365,217 5.1996 4.985 4.975 4.985 4.927 4.994 5,108,727 4.9651 1.36%
2025-06-23 0 5.150 5.140 5.150 5.060 5.150 4,662,629 23,866,855 5.1188 4.918 4.908 4.918 4.832 4.918 4,882,868 4.8879 0.39%
2025-06-20 0 5.130 5.120 5.130 5.080 5.150 10,164,920 52,054,642 5.1210 4.899 4.889 4.899 4.851 4.918 10,645,060 4.8900 0.79%
2025-06-19 0 5.090 5.080 5.090 5.060 5.320 10,189,500 52,221,395 5.1250 4.860 4.851 4.860 4.832 5.080 10,670,801 4.8939 -3.60%
2025-06-18 0 5.280 5.270 5.280 5.220 5.340 9,567,713 50,429,721 5.2708 5.042 5.032 5.042 4.985 5.099 10,019,644 5.0331 0.19%
2025-06-17 0 5.270 5.270 5.280 5.230 5.410 16,851,858 89,715,039 5.3237 5.032 5.032 5.042 4.994 5.166 17,647,856 5.0836 -1.31%
2025-06-16 0 5.340 5.330 5.340 5.240 5.360 9,765,256 51,761,956 5.3006 5.099 5.090 5.099 5.004 5.118 10,226,518 5.0615 0.75%
2025-06-13 0 5.300 5.290 5.300 5.260 5.380 10,712,671 56,726,881 5.2953 5.061 5.051 5.061 5.023 5.137 11,218,684 5.0565 -1.12%
2025-06-12 0 5.360 5.350 5.360 5.270 5.390 12,120,000 64,759,337 5.3432 5.118 5.109 5.118 5.032 5.147 12,692,489 5.1022 0.37%
2025-06-11 0 5.340 5.330 5.340 5.300 5.470 10,590,215 56,735,468 5.3573 5.099 5.090 5.099 5.061 5.223 11,090,444 5.1157 -0.56%
2025-06-10 0 5.370 5.360 5.370 5.320 5.460 12,380,100 66,739,130 5.3908 5.128 5.118 5.128 5.080 5.214 12,964,874 5.1477 -0.74%
2025-06-09 0 5.410 5.410 5.420 5.300 5.420 9,544,492 51,292,951 5.3741 5.166 5.166 5.176 5.061 5.176 9,995,326 5.1317 1.12%
2025-06-06 0 5.350 5.340 5.350 5.230 5.390 12,515,700 66,484,908 5.3121 5.109 5.099 5.109 4.994 5.147 13,106,879 5.0725 2.10%
2025-06-05 0 5.240 5.230 5.240 5.210 5.310 10,101,261 53,074,113 5.2542 5.004 4.994 5.004 4.975 5.070 10,578,394 5.0172 -0.76%
2025-06-04 0 5.280 5.270 5.280 5.140 5.280 17,668,250 92,640,990 5.2434 5.042 5.032 5.042 4.908 5.042 18,502,810 5.0069 2.13%
2025-06-03 0 5.170 5.160 5.170 5.070 5.180 10,391,752 53,304,309 5.1295 4.937 4.927 4.937 4.841 4.946 10,882,607 4.8981 2.17%
2025-06-02 0 5.060 5.050 5.060 4.900 5.070 5,118,926 25,527,916 4.9870 4.832 4.822 4.832 4.679 4.841 5,360,719 4.7620 -1.75%
2025-05-30 0 5.150 5.140 5.150 5.110 5.210 10,726,542 55,245,116 5.1503 4.918 4.908 4.918 4.880 4.975 11,233,211 4.9180 -0.39%
2025-05-29 0 5.170 5.170 5.180 5.070 5.200 8,794,500 45,357,762 5.1575 4.937 4.937 4.946 4.841 4.965 9,209,908 4.9249 1.37%
2025-05-28 0 5.100 5.090 5.100 5.040 5.110 5,496,616 27,919,162 5.0793 4.870 4.860 4.870 4.813 4.880 5,756,249 4.8502 1.11%
2025-05-27 0 5.100 5.100 5.110 5.040 5.120 7,233,528 36,736,335 5.0786 4.816 4.816 4.826 4.760 4.835 7,659,306 4.7963 1.19%
2025-05-26 0 5.040 5.030 5.040 5.020 5.150 4,568,392 23,090,933 5.0545 4.760 4.750 4.760 4.741 4.864 4,837,296 4.7735 -0.98%
2025-05-23 0 5.090 5.070 5.090 5.030 5.120 6,794,938 34,568,041 5.0873 4.807 4.788 4.807 4.750 4.835 7,194,900 4.8045 0.59%
2025-05-22 0 5.060 5.050 5.060 5.020 5.110 5,483,500 27,785,439 5.0671 4.779 4.769 4.779 4.741 4.826 5,806,268 4.7854 -1.17%
2025-05-21 0 5.120 5.110 5.120 5.020 5.120 12,239,688 62,151,830 5.0779 4.835 4.826 4.835 4.741 4.835 12,960,137 4.7956 1.39%
2025-05-20 0 5.050 5.040 5.050 5.000 5.060 9,070,899 45,718,839 5.0402 4.769 4.760 4.769 4.722 4.779 9,604,828 4.7600 0.20%
2025-05-19 0 5.040 5.030 5.040 4.960 5.050 11,426,544 57,316,086 5.0160 4.760 4.750 4.760 4.684 4.769 12,099,130 4.7372 1.82%
2025-05-16 0 4.950 4.940 4.950 4.910 4.970 6,199,189 30,649,800 4.9442 4.675 4.665 4.675 4.637 4.694 6,564,084 4.6693 0.00%
2025-05-15 0 4.950 4.940 4.950 4.920 5.010 10,116,903 50,186,417 4.9607 4.675 4.665 4.675 4.646 4.731 10,712,402 4.6849 0.00%
2025-05-14 0 4.950 4.940 4.950 4.920 4.970 24,612,500 121,678,887 4.9438 4.675 4.665 4.675 4.646 4.694 26,061,235 4.6690 0.00%
2025-05-13 0 4.950 4.940 4.950 4.940 5.050 9,611,076 47,736,553 4.9668 4.675 4.665 4.675 4.665 4.769 10,176,801 4.6907 -1.20%
2025-05-12 0 5.010 5.010 5.020 4.900 5.040 12,560,809 62,533,530 4.9785 4.731 4.731 4.741 4.628 4.760 13,300,160 4.7017 2.24%
2025-05-09 0 4.900 4.890 4.900 4.880 4.980 7,692,760 37,779,252 4.9110 4.628 4.618 4.628 4.609 4.703 8,145,569 4.6380 -1.01%
2025-05-08 0 4.950 4.940 4.950 4.930 4.980 4,568,968 22,621,884 4.9512 4.675 4.665 4.675 4.656 4.703 4,837,905 4.6760 0.00%
2025-05-07 0 4.950 4.940 4.950 4.940 5.020 7,311,500 36,395,637 4.9779 4.675 4.665 4.675 4.665 4.741 7,741,868 4.7011 -0.20%
2025-05-06 0 4.960 4.950 4.960 4.900 4.970 7,210,000 35,706,704 4.9524 4.684 4.675 4.684 4.628 4.694 7,634,393 4.6771 1.22%
2025-05-02 0 4.900 4.890 4.900 4.860 4.930 3,146,000 15,374,714 4.8871 4.628 4.618 4.628 4.590 4.656 3,331,179 4.6154 0.00%
2025-04-30 0 4.900 4.890 4.900 4.880 4.950 8,149,385 39,966,913 4.9043 4.628 4.618 4.628 4.609 4.675 8,629,072 4.6317 -0.41%
2025-04-29 0 4.920 4.910 4.920 4.880 4.950 8,189,502 40,244,576 4.9142 4.646 4.637 4.646 4.609 4.675 8,671,550 4.6410 0.00%
2025-04-28 0 4.920 4.910 4.920 4.900 4.970 7,733,500 38,067,185 4.9224 4.646 4.637 4.646 4.628 4.694 8,188,707 4.6487 0.00%
2025-04-25 0 4.920 4.910 4.920 4.910 4.990 6,747,500 33,391,815 4.9488 4.646 4.637 4.646 4.637 4.713 7,144,670 4.6737 -0.61%
2025-04-24 0 4.950 4.950 4.960 4.910 5.010 6,477,537 32,008,631 4.9415 4.675 4.675 4.684 4.637 4.731 6,858,816 4.6668 -0.40%
2025-04-23 0 4.970 4.960 4.970 4.940 5.040 8,126,412 40,419,244 4.9738 4.694 4.684 4.694 4.665 4.760 8,604,747 4.6973 -0.40%
2025-04-22 0 4.990 4.980 4.990 4.860 5.000 9,959,808 49,311,634 4.9511 4.713 4.703 4.713 4.590 4.722 10,546,060 4.6758 2.46%
2025-04-17 0 4.870 4.870 4.880 4.810 4.890 6,396,700 31,080,994 4.8589 4.599 4.599 4.609 4.543 4.618 6,773,221 4.5888 0.41%
2025-04-16 0 4.850 4.840 4.850 4.770 4.950 17,420,500 84,251,276 4.8363 4.580 4.571 4.580 4.505 4.675 18,445,901 4.5675 -2.22%
2025-04-15 0 4.960 4.950 4.960 4.920 5.030 7,722,050 38,311,840 4.9614 4.684 4.675 4.684 4.646 4.750 8,176,583 4.6856 -1.20%
2025-04-14 0 5.020 5.020 5.030 4.940 5.030 18,992,950 94,883,373 4.9957 4.741 4.741 4.750 4.665 4.750 20,110,908 4.7180 2.24%
2025-04-11 0 4.910 4.910 4.930 4.880 4.970 11,134,452 54,768,616 4.9188 4.637 4.637 4.656 4.609 4.694 11,789,845 4.6454 -0.81%
2025-04-10 0 4.950 4.950 4.970 4.940 5.070 15,544,211 77,688,892 4.9979 4.675 4.675 4.694 4.665 4.788 16,459,170 4.7201 0.00%
2025-04-09 0 4.950 4.930 4.950 4.660 4.960 23,324,500 113,258,802 4.8558 4.675 4.656 4.675 4.401 4.684 24,697,421 4.5859 1.85%
2025-04-08 0 4.860 4.830 4.860 4.680 4.870 33,971,500 162,604,206 4.7865 4.590 4.562 4.590 4.420 4.599 35,971,122 4.5204 3.40%
2025-04-07 0 4.700 4.680 4.700 4.610 5.000 43,572,704 210,009,931 4.8198 4.439 4.420 4.439 4.354 4.722 46,137,469 4.5518 -9.79%
2025-04-03 0 5.210 5.200 5.210 5.120 5.220 22,131,404 114,907,698 5.1921 4.920 4.911 4.920 4.835 4.930 23,434,097 4.9034 0.19%
2025-04-02 0 5.200 5.190 5.200 5.120 5.230 9,104,500 47,124,285 5.1759 4.911 4.901 4.911 4.835 4.939 9,640,407 4.8882 0.19%
2025-04-01 0 5.190 5.180 5.190 5.080 5.250 12,388,201 64,360,187 5.1953 4.901 4.892 4.901 4.798 4.958 13,117,392 4.9065 2.57%
2025-03-31 0 5.060 5.060 5.080 5.060 5.200 17,436,423 89,251,445 5.1187 4.779 4.779 4.798 4.779 4.911 18,462,761 4.8341 -3.07%
2025-03-28 0 5.220 5.210 5.220 5.160 5.310 14,674,476 76,630,677 5.2220 4.930 4.920 4.930 4.873 5.015 15,538,241 4.9317 -0.38%
2025-03-27 0 5.240 5.240 5.250 5.130 5.270 20,045,322 104,378,004 5.2071 4.949 4.949 4.958 4.845 4.977 21,225,225 4.9176 0.96%
2025-03-26 0 5.190 5.180 5.190 5.150 5.540 32,891,500 173,728,880 5.2819 4.901 4.892 4.901 4.864 5.232 34,827,551 4.9883 -4.95%
2025-03-25 0 5.460 5.450 5.460 5.440 5.570 10,825,100 59,310,563 5.4790 5.156 5.147 5.156 5.138 5.260 11,462,284 5.1744 -1.09%
2025-03-24 0 5.520 5.510 5.520 5.460 5.620 13,460,343 74,208,370 5.5131 5.213 5.204 5.213 5.156 5.308 14,252,642 5.2066 -1.43%
2025-03-21 0 5.600 5.590 5.600 5.490 5.730 23,222,884 129,696,558 5.5849 5.289 5.279 5.289 5.185 5.411 24,589,824 5.2744 0.00%
2025-03-20 0 5.600 5.600 5.610 5.590 5.710 17,686,000 99,710,701 5.6378 5.289 5.289 5.298 5.279 5.393 18,727,029 5.3244 -0.88%
2025-03-19 0 5.650 5.640 5.650 5.610 5.740 12,630,677 71,586,749 5.6677 5.336 5.326 5.336 5.298 5.421 13,374,141 5.3526 -0.53%
2025-03-18 0 5.680 5.670 5.680 5.600 5.750 15,144,020 85,632,372 5.6545 5.364 5.355 5.364 5.289 5.430 16,035,423 5.3402 1.79%
2025-03-17 0 5.580 5.570 5.580 5.530 5.750 15,654,797 87,704,881 5.6024 5.270 5.260 5.270 5.223 5.430 16,576,266 5.2910 -1.24%
2025-03-14 0 5.650 5.650 5.660 5.410 5.730 33,283,500 187,389,419 5.6301 5.336 5.336 5.345 5.109 5.411 35,242,625 5.3171 4.63%
2025-03-13 0 5.400 5.390 5.400 5.280 5.440 11,609,000 62,421,862 5.3770 5.100 5.090 5.100 4.986 5.138 12,292,326 5.0781 2.08%
2025-03-12 0 5.290 5.280 5.290 5.250 5.350 8,137,028 43,096,017 5.2963 4.996 4.986 4.996 4.958 5.053 8,615,988 5.0019 0.00%
2025-03-11 0 5.290 5.270 5.290 5.160 5.310 6,434,211 33,597,785 5.2217 4.996 4.977 4.996 4.873 5.015 6,812,940 4.9315 0.95%
2025-03-10 0 5.240 5.230 5.240 5.180 5.350 16,583,540 86,933,536 5.2422 4.949 4.939 4.949 4.892 5.053 17,559,676 4.9507 -1.32%
2025-03-07 0 5.310 5.300 5.310 5.300 5.410 13,056,000 69,745,772 5.3420 5.015 5.005 5.015 5.005 5.109 13,824,499 5.0451 -0.93%
2025-03-06 0 5.360 5.350 5.360 5.320 5.440 18,469,020 99,115,348 5.3666 5.062 5.053 5.062 5.024 5.138 19,556,139 5.0682 -0.37%
2025-03-05 0 5.380 5.360 5.380 5.260 5.380 11,506,704 61,351,403 5.3318 5.081 5.062 5.081 4.968 5.081 12,184,009 5.0354 1.89%
2025-03-04 0 5.280 5.280 5.290 5.220 5.290 8,605,977 45,270,073 5.2603 4.986 4.986 4.996 4.930 4.996 9,112,540 4.9679 0.19%
2025-03-03 0 5.270 5.270 5.280 5.250 5.400 8,582,000 45,702,272 5.3254 4.977 4.977 4.986 4.958 5.100 9,087,152 5.0293 -0.57%
2025-02-28 0 5.300 5.290 5.300 5.240 5.490 18,801,102 99,713,142 5.3036 5.005 4.996 5.005 4.949 5.185 19,907,768 5.0088 -3.46%
2025-02-27 0 5.490 5.480 5.490 5.380 5.500 14,134,165 77,025,217 5.4496 5.185 5.175 5.185 5.081 5.194 14,966,127 5.1466 0.73%
2025-02-26 0 5.450 5.440 5.450 5.340 5.460 12,848,120 69,468,883 5.4069 5.147 5.138 5.147 5.043 5.156 13,604,383 5.1064 1.49%
2025-02-25 0 5.370 5.360 5.370 5.310 5.500 13,321,975 71,614,058 5.3756 5.071 5.062 5.071 5.015 5.194 14,106,130 5.0768 -1.83%
2025-02-24 0 5.470 5.460 5.470 5.440 5.580 15,750,484 86,687,158 5.5038 5.166 5.156 5.166 5.138 5.270 16,677,585 5.1978 -0.18%
2025-02-21 0 5.480 5.470 5.480 5.380 5.500 14,669,532 79,854,185 5.4435 5.175 5.166 5.175 5.081 5.194 15,533,006 5.1409 1.29%
2025-02-20 0 5.410 5.410 5.430 5.360 5.510 10,246,258 55,694,325 5.4356 5.109 5.109 5.128 5.062 5.204 10,849,371 5.1334 0.00%
2025-02-19 0 5.410 5.400 5.410 5.320 5.440 9,177,512 49,444,564 5.3876 5.109 5.100 5.109 5.024 5.138 9,717,716 5.0881 0.19%
2025-02-18 0 5.400 5.390 5.400 5.340 5.430 8,070,464 43,394,367 5.3769 5.100 5.090 5.100 5.043 5.128 8,545,506 5.0780 -0.55%
2025-02-17 0 5.430 5.420 5.430 5.370 5.550 11,237,500 61,083,469 5.4357 5.128 5.119 5.128 5.071 5.241 11,898,959 5.1335 0.00%
2025-02-14 0 5.430 5.420 5.430 5.220 5.450 13,766,600 74,200,776 5.3899 5.128 5.119 5.128 4.930 5.147 14,576,926 5.0903 4.02%
2025-02-13 0 5.220 5.200 5.220 5.170 5.330 8,718,600 45,870,158 5.2612 4.930 4.911 4.930 4.883 5.034 9,231,792 4.9687 -1.14%
2025-02-12 0 5.280 5.270 5.280 5.230 5.280 9,221,215 48,470,052 5.2564 4.986 4.977 4.986 4.939 4.986 9,763,992 4.9642 0.96%
2025-02-11 0 5.230 5.230 5.240 5.220 5.370 8,142,881 42,853,466 5.2627 4.939 4.939 4.949 4.930 5.071 8,622,185 4.9701 -2.06%
2025-02-10 0 5.340 5.330 5.340 5.260 5.380 11,192,363 59,655,666 5.3300 5.043 5.034 5.043 4.968 5.081 11,851,165 5.0337 1.52%
2025-02-07 0 5.260 5.260 5.280 5.250 5.330 7,107,189 37,586,611 5.2885 4.968 4.968 4.986 4.958 5.034 7,525,531 4.9945 -0.38%
2025-02-06 0 5.280 5.280 5.290 5.150 5.290 10,371,973 54,437,552 5.2485 4.986 4.986 4.996 4.864 4.996 10,982,485 4.9568 1.73%
2025-02-05 0 5.190 5.180 5.190 5.130 5.250 5,436,396 28,222,119 5.1913 4.901 4.892 4.901 4.845 4.958 5,756,392 4.9027 -0.19%
2025-02-04 0 5.200 5.200 5.210 5.090 5.260 5,705,315 29,598,493 5.1879 4.911 4.911 4.920 4.807 4.968 6,041,140 4.8995 0.00%
2025-02-03 0 5.200 5.190 5.200 5.050 5.300 2,762,753 14,266,724 5.1640 4.911 4.901 4.911 4.769 5.005 2,925,373 4.8769 -0.57%
2025-01-28 0 5.230 5.210 5.230 5.150 5.270 1,017,500 5,296,450 5.2054 4.939 4.920 4.939 4.864 4.977 1,077,392 4.9160 0.00%
2025-01-27 0 5.230 5.220 5.230 5.200 5.340 6,661,976 35,040,194 5.2597 4.939 4.930 4.939 4.911 5.043 7,054,112 4.9673 1.16%
2025-01-24 0 5.170 5.170 5.180 5.070 5.240 12,117,886 62,936,659 5.1937 4.883 4.883 4.892 4.788 4.949 12,831,166 4.9050 1.37%
2025-01-23 0 5.100 5.090 5.100 5.080 5.140 5,681,268 29,027,433 5.1093 4.816 4.807 4.816 4.798 4.854 6,015,677 4.8253 0.99%
2025-01-22 0 5.050 5.050 5.060 5.010 5.140 6,296,919 31,823,818 5.0539 4.769 4.769 4.779 4.731 4.854 6,667,567 4.7729 -1.17%
2025-01-21 0 5.110 5.090 5.110 5.060 5.180 12,551,024 63,927,312 5.0934 4.826 4.807 4.826 4.779 4.892 13,289,799 4.8103 -0.39%
2025-01-20 0 5.130 5.130 5.140 5.120 5.210 6,478,000 33,380,357 5.1529 4.845 4.845 4.854 4.835 4.920 6,859,306 4.8664 -0.39%
2025-01-17 0 5.150 5.150 5.160 5.080 5.160 6,180,000 31,691,835 5.1281 4.864 4.864 4.873 4.798 4.873 6,543,766 4.8431 0.98%
2025-01-16 0 5.100 5.100 5.120 5.090 5.170 5,735,000 29,344,480 5.1167 4.816 4.816 4.835 4.807 4.883 6,072,572 4.8323 0.00%
2025-01-15 0 5.100 5.090 5.100 5.090 5.280 12,574,020 64,393,474 5.1212 4.816 4.807 4.816 4.807 4.986 13,314,149 4.8365 -2.49%
2025-01-14 0 5.230 5.230 5.240 5.130 5.270 9,400,121 49,050,644 5.2181 4.939 4.939 4.949 4.845 4.977 9,953,429 4.9280 1.55%
2025-01-13 0 5.150 5.150 5.160 5.120 5.290 12,782,533 65,859,148 5.1523 4.864 4.864 4.873 4.835 4.996 13,534,935 4.8659 -2.65%
2025-01-10 0 5.290 5.290 5.300 5.290 5.420 5,908,300 31,600,261 5.3485 4.996 4.996 5.005 4.996 5.119 6,256,073 5.0511 -1.67%
2025-01-09 0 5.380 5.360 5.380 5.240 5.400 6,078,476 32,477,068 5.3430 5.081 5.062 5.081 4.949 5.100 6,436,266 5.0459 0.94%
2025-01-08 0 5.330 5.320 5.330 5.220 5.420 8,570,146 45,571,488 5.3175 5.034 5.024 5.034 4.930 5.119 9,074,600 5.0219 -0.93%
2025-01-07 0 5.380 5.370 5.380 5.320 5.500 6,770,652 36,401,303 5.3763 5.081 5.071 5.081 5.024 5.194 7,169,184 5.0775 -1.47%
2025-01-06 0 5.460 5.450 5.460 5.430 5.550 5,475,500 30,028,992 5.4842 5.156 5.147 5.156 5.128 5.241 5,797,797 5.1794 0.55%
2025-01-03 0 5.430 5.410 5.430 5.400 5.560 4,018,000 21,971,225 5.4682 5.128 5.109 5.128 5.100 5.251 4,254,506 5.1642 -1.45%
2025-01-02 0 5.510 5.510 5.520 5.490 5.670 5,240,000 29,059,580 5.5457 5.204 5.204 5.213 5.185 5.355 5,548,436 5.2374 -3.33%
2024-12-31 0 5.700 5.670 5.700 5.560 5.720 7,074,669 40,134,177 5.6729 5.383 5.355 5.383 5.251 5.402 7,491,096 5.3576 1.60%
2024-12-30 0 5.610 5.610 5.620 5.600 5.750 5,893,715 33,356,653 5.6597 5.298 5.298 5.308 5.289 5.430 6,240,629 5.3451 -0.88%
2024-12-27 0 5.660 5.640 5.660 5.540 5.680 8,756,500 49,376,247 5.6388 5.345 5.326 5.345 5.232 5.364 9,271,923 5.3254 1.80%
2024-12-24 0 5.560 5.560 5.570 5.460 5.610 3,479,000 19,370,020 5.5677 5.251 5.251 5.260 5.156 5.298 3,683,780 5.2582 1.09%
2024-12-23 0 5.500 5.490 5.500 5.430 5.510 4,459,623 24,436,797 5.4796 5.194 5.185 5.194 5.128 5.204 4,722,124 5.1750 1.29%
2024-12-20 0 5.430 5.430 5.440 5.410 5.500 9,303,500 50,685,265 5.4480 5.128 5.128 5.138 5.109 5.194 9,851,120 5.1451 -0.55%
2024-12-19 0 5.460 5.450 5.460 5.390 5.470 4,303,765 23,413,780 5.4403 5.156 5.147 5.156 5.090 5.166 4,557,092 5.1379 -0.18%
2024-12-18 0 5.470 5.460 5.470 5.380 5.520 6,948,700 37,996,984 5.4682 5.166 5.156 5.166 5.081 5.213 7,357,713 5.1642 1.67%
2024-12-17 0 5.380 5.380 5.400 5.350 5.440 5,365,930 28,970,517 5.3990 5.081 5.081 5.100 5.053 5.138 5,681,778 5.0988 -0.92%
2024-12-16 0 5.430 5.430 5.440 5.390 5.480 6,548,500 35,665,557 5.4464 5.128 5.128 5.138 5.090 5.175 6,933,956 5.1436 0.37%
2024-12-13 0 5.410 5.400 5.410 5.370 5.470 6,529,900 35,340,825 5.4122 5.109 5.100 5.109 5.071 5.166 6,914,261 5.1113 -0.55%
2024-12-12 0 5.440 5.430 5.440 5.340 5.490 3,808,500 20,703,154 5.4360 5.138 5.128 5.138 5.043 5.185 4,032,675 5.1339 1.30%
2024-12-11 0 5.370 5.370 5.380 5.340 5.470 4,534,629 24,481,431 5.3988 5.071 5.071 5.081 5.043 5.166 4,801,545 5.0987 0.56%
2024-12-10 0 5.340 5.330 5.340 5.320 5.630 10,226,120 55,921,674 5.4685 5.043 5.034 5.043 5.024 5.317 10,828,047 5.1645 -2.02%
2024-12-09 0 5.450 5.440 5.450 5.290 5.450 9,879,727 52,781,460 5.3424 5.147 5.138 5.147 4.996 5.147 10,461,265 5.0454 0.93%
2024-12-06 0 5.400 5.390 5.400 5.290 5.450 11,182,990 60,312,553 5.3932 5.100 5.090 5.100 4.996 5.147 11,841,240 5.0934 1.50%
2024-12-05 0 5.320 5.320 5.330 5.260 5.380 9,307,884 49,228,509 5.2889 5.024 5.024 5.034 4.968 5.081 9,855,762 4.9949 -0.37%
2024-12-04 0 5.340 5.330 5.340 5.200 5.370 21,743,453 114,811,234 5.2803 5.043 5.034 5.043 4.911 5.071 23,023,311 4.9867 0.00%
2024-12-03 0 5.340 5.340 5.350 5.250 5.390 12,715,689 67,872,457 5.3377 5.043 5.043 5.053 4.958 5.090 13,464,157 5.0410 1.33%
2024-12-02 0 5.270 5.270 5.280 5.220 5.330 9,539,500 50,271,788 5.2699 4.977 4.977 4.986 4.930 5.034 10,101,012 4.9769 0.38%
2024-11-29 0 5.250 5.250 5.260 5.200 5.290 6,940,500 36,418,867 5.2473 4.958 4.958 4.968 4.911 4.996 7,349,030 4.9556 0.77%
2024-11-28 0 5.210 5.200 5.210 5.200 5.380 8,458,663 44,294,096 5.2365 4.920 4.911 4.920 4.911 5.081 8,956,555 4.9454 -2.25%
2024-11-27 0 5.330 5.320 5.330 5.170 5.480 22,519,200 121,848,851 5.4109 5.034 5.024 5.034 4.883 5.175 23,844,719 5.1101 3.09%
2024-11-26 0 5.170 5.170 5.180 5.160 5.270 3,148,466 16,381,914 5.2031 4.883 4.883 4.892 4.873 4.977 3,333,790 4.9139 -0.39%
2024-11-25 0 5.190 5.180 5.190 5.140 5.250 10,005,492 51,951,004 5.1922 4.901 4.892 4.901 4.854 4.958 10,594,433 4.9036 0.19%
2024-11-22 0 5.180 5.170 5.180 5.140 5.370 12,665,100 66,181,510 5.2255 4.892 4.883 4.892 4.854 5.071 13,410,590 4.9350 -2.81%
2024-11-21 0 5.330 5.320 5.330 5.320 5.430 7,967,126 42,769,232 5.3682 5.034 5.024 5.034 5.024 5.128 8,436,085 5.0698 -1.84%
2024-11-20 0 5.430 5.430 5.440 5.380 5.460 6,387,532 34,599,908 5.4168 5.128 5.128 5.138 5.081 5.156 6,763,513 5.1157 0.18%
2024-11-19 0 5.420 5.410 5.420 5.390 5.470 5,662,500 30,679,892 5.4181 5.119 5.109 5.119 5.090 5.166 5,995,805 5.1169 -0.18%
2024-11-18 0 5.430 5.410 5.430 5.400 5.510 6,313,956 34,322,025 5.4359 5.128 5.109 5.128 5.100 5.204 6,685,606 5.1337 1.12%
2024-11-15 0 5.370 5.370 5.390 5.370 5.470 6,340,000 34,293,714 5.4091 5.071 5.071 5.090 5.071 5.166 6,713,183 5.1084 -0.92%
2024-11-14 0 5.420 5.410 5.420 5.390 5.580 10,725,849 58,502,679 5.4544 5.119 5.109 5.119 5.090 5.270 11,357,191 5.1512 -2.34%
2024-11-13 0 5.550 5.530 5.550 5.470 5.580 10,744,500 59,179,240 5.5079 5.241 5.223 5.241 5.166 5.270 11,376,940 5.2017 -0.54%
2024-11-12 0 5.580 5.580 5.590 5.540 5.780 13,028,634 73,732,480 5.6593 5.270 5.270 5.279 5.232 5.459 13,795,522 5.3447 -0.71%
2024-11-11 0 5.620 5.610 5.620 5.550 5.700 5,826,224 32,622,106 5.5992 5.308 5.298 5.308 5.241 5.383 6,169,166 5.2879 -1.23%
2024-11-08 0 5.690 5.680 5.690 5.660 5.840 8,303,099 47,531,460 5.7245 5.374 5.364 5.374 5.345 5.515 8,791,834 5.4063 -1.04%
2024-11-07 0 5.750 5.750 5.760 5.560 5.780 11,980,000 68,367,455 5.7068 5.430 5.430 5.440 5.251 5.459 12,685,164 5.3896 3.05%
2024-11-06 0 5.580 5.580 5.590 5.520 5.750 9,337,500 52,341,220 5.6055 5.270 5.270 5.279 5.213 5.430 9,887,122 5.2939 -2.62%
2024-11-05 0 5.730 5.710 5.730 5.570 5.730 7,343,706 41,743,891 5.6843 5.411 5.393 5.411 5.260 5.411 7,775,969 5.3683 1.96%
2024-11-04 0 5.620 5.620 5.630 5.550 5.660 9,734,318 54,693,678 5.6186 5.308 5.308 5.317 5.241 5.345 10,307,297 5.3063 1.44%
2024-11-01 0 5.540 5.540 5.550 5.450 5.580 7,325,666 40,433,267 5.5194 5.232 5.232 5.241 5.147 5.270 7,756,867 5.2126 0.73%
2024-10-31 0 5.500 5.500 5.520 5.480 5.640 10,514,787 58,113,628 5.5268 5.194 5.194 5.213 5.175 5.326 11,133,706 5.2196 -1.26%
2024-10-30 0 5.570 5.560 5.570 5.510 5.700 9,225,787 51,500,637 5.5822 5.260 5.251 5.260 5.204 5.383 9,768,833 5.2719 -2.45%
2024-10-29 0 5.710 5.700 5.710 5.670 5.840 5,770,000 33,007,304 5.7205 5.393 5.383 5.393 5.355 5.515 6,109,632 5.4025 -0.87%
2024-10-28 0 5.760 5.760 5.770 5.680 5.840 6,701,000 38,511,975 5.7472 5.440 5.440 5.449 5.364 5.515 7,095,433 5.4277 -0.69%
2024-10-25 0 5.800 5.780 5.800 5.680 5.820 12,883,500 74,054,882 5.7480 5.478 5.459 5.478 5.364 5.496 13,641,845 5.4285 1.05%
2024-10-24 0 5.740 5.740 5.750 5.720 5.890 5,360,500 30,964,202 5.7764 5.421 5.421 5.430 5.402 5.563 5,676,028 5.4553 -2.05%
2024-10-23 0 5.860 5.860 5.880 5.830 5.940 6,537,500 38,465,067 5.8838 5.534 5.534 5.553 5.506 5.610 6,922,309 5.5567 -0.68%
2024-10-22 0 5.900 5.900 5.920 5.830 5.950 7,117,500 42,094,297 5.9142 5.572 5.572 5.591 5.506 5.619 7,536,448 5.5854 0.51%
2024-10-21 0 5.870 5.860 5.870 5.730 5.990 13,668,500 80,739,092 5.9069 5.544 5.534 5.544 5.411 5.657 14,473,052 5.5786 1.38%
2024-10-18 0 5.790 5.780 5.790 5.550 5.840 10,264,500 58,689,988 5.7178 5.468 5.459 5.468 5.241 5.515 10,868,686 5.3999 4.14%
2024-10-17 0 5.560 5.560 5.570 5.530 5.740 9,047,574 50,980,361 5.6347 5.251 5.251 5.260 5.223 5.421 9,580,130 5.3215 -1.42%
2024-10-16 0 5.640 5.640 5.650 5.550 5.680 12,085,690 67,848,297 5.6139 5.326 5.326 5.336 5.241 5.364 12,797,075 5.3019 -0.53%
2024-10-15 0 5.670 5.660 5.670 5.590 5.920 14,284,185 82,033,130 5.7429 5.355 5.345 5.355 5.279 5.591 15,124,977 5.4237 -3.74%
2024-10-14 0 5.890 5.890 5.900 5.720 5.980 24,912,005 145,628,458 5.8457 5.563 5.563 5.572 5.402 5.648 26,378,369 5.5208 -1.17%
2024-10-10 0 5.960 5.950 5.960 5.870 6.120 33,637,751 202,367,498 6.0161 5.629 5.619 5.629 5.544 5.780 35,617,728 5.6817 0.51%
2024-10-09 0 5.930 5.930 5.940 5.750 6.320 28,450,482 170,835,553 6.0047 5.600 5.600 5.610 5.430 5.969 30,125,127 5.6709 -3.58%
2024-10-08 0 6.150 6.150 6.160 6.120 7.110 43,398,360 279,359,686 6.4371 5.808 5.808 5.818 5.780 6.715 45,952,863 6.0793 -12.02%
2024-10-07 0 6.990 6.980 6.990 6.600 6.990 15,040,216 102,271,136 6.7998 6.601 6.592 6.601 6.233 6.601 15,925,509 6.4218 5.75%
2024-10-04 0 6.610 6.600 6.610 6.100 6.620 12,733,500 82,634,478 6.4895 6.243 6.233 6.243 5.761 6.252 13,483,016 6.1288 7.48%
2024-10-03 0 6.150 6.140 6.150 5.920 6.410 13,898,800 84,792,051 6.1007 5.808 5.799 5.808 5.591 6.054 14,716,908 5.7615 -2.23%
2024-10-02 0 6.290 6.290 6.320 5.900 6.320 20,398,047 126,122,384 6.1831 5.940 5.940 5.969 5.572 5.969 21,598,712 5.8393 4.66%
2024-09-30 0 6.010 6.000 6.010 5.740 6.060 27,754,050 164,717,590 5.9349 5.676 5.666 5.676 5.421 5.723 29,387,702 5.6050 6.94%
2024-09-27 0 5.620 5.610 5.620 5.460 5.690 23,324,400 130,105,365 5.5781 5.308 5.298 5.308 5.156 5.374 24,697,315 5.2680 4.27%
2024-09-26 0 5.390 5.380 5.390 5.120 5.390 8,432,000 44,765,733 5.3090 5.090 5.081 5.090 4.835 5.090 8,928,322 5.0139 4.66%
2024-09-25 0 5.150 5.140 5.150 5.120 5.300 9,720,050 50,516,232 5.1971 4.864 4.854 4.864 4.835 5.005 10,292,189 4.9082 0.59%
2024-09-24 0 5.120 5.100 5.120 4.880 5.120 9,419,000 47,544,473 5.0477 4.835 4.816 4.835 4.609 4.835 9,973,419 4.7671 4.49%
2024-09-23 0 4.900 4.890 4.900 4.870 5.050 5,703,000 28,179,083 4.9411 4.628 4.618 4.628 4.599 4.769 6,038,689 4.6664 -1.61%
2024-09-20 0 4.980 4.970 4.980 4.900 5.010 9,799,000 48,569,532 4.9566 4.703 4.694 4.703 4.628 4.731 10,375,786 4.6810 0.40%
2024-09-19 0 4.960 4.950 4.960 4.890 4.990 5,633,950 27,897,229 4.9516 4.684 4.675 4.684 4.618 4.713 5,965,574 4.6764 2.06%
2024-09-17 0 4.860 4.860 4.870 4.800 4.930 2,799,000 13,568,620 4.8477 4.590 4.590 4.599 4.533 4.656 2,963,754 4.5782 0.83%
2024-09-16 0 4.820 4.810 4.820 4.750 4.840 1,936,603 9,282,711 4.7933 4.552 4.543 4.552 4.486 4.571 2,050,595 4.5268 -0.62%
2024-09-13 0 4.850 4.840 4.850 4.810 4.970 7,668,500 37,494,499 4.8894 4.580 4.571 4.580 4.543 4.694 8,119,881 4.6176 0.62%
2024-09-12 0 4.820 4.820 4.830 4.750 4.910 14,956,500 72,222,355 4.8288 4.552 4.552 4.562 4.486 4.637 15,836,866 4.5604 -0.21%
2024-09-11 0 4.830 4.830 4.840 4.820 5.150 25,017,219 123,328,265 4.9297 4.562 4.562 4.571 4.552 4.864 26,489,776 4.6557 -6.21%
2024-09-10 0 5.150 5.150 5.160 4.980 5.220 16,775,548 85,368,284 5.0889 4.864 4.864 4.873 4.703 4.930 17,762,986 4.8060 0.41%
2024-09-09 0 5.220 5.190 5.220 4.970 5.220 15,915,500 80,856,751 5.0804 4.844 4.816 4.844 4.612 4.844 17,150,643 4.7145 0.00%
2024-09-05 0 5.220 5.220 5.230 5.120 5.290 10,815,756 55,995,004 5.1772 4.844 4.844 4.853 4.751 4.909 11,655,127 4.8043 0.97%
2024-09-04 0 5.170 5.170 5.180 5.130 5.360 5,023,996 26,027,793 5.1807 4.798 4.798 4.807 4.761 4.974 5,413,890 4.8076 -2.08%
2024-09-03 0 5.280 5.280 5.290 5.280 5.480 3,105,319 16,556,150 5.3315 4.900 4.900 4.909 4.900 5.085 3,346,311 4.9476 -2.58%
2024-09-02 0 5.420 5.410 5.420 5.290 5.500 7,553,262 40,731,557 5.3926 5.030 5.020 5.030 4.909 5.104 8,139,443 5.0042 -1.45%
2024-08-30 0 5.500 5.490 5.500 5.320 5.610 10,954,978 59,949,435 5.4723 5.104 5.095 5.104 4.937 5.206 11,805,153 5.0782 -1.43%
2024-08-29 0 5.580 5.560 5.580 5.440 5.590 5,580,795 30,839,679 5.5260 5.178 5.160 5.178 5.048 5.187 6,013,900 5.1281 1.45%
2024-08-28 0 5.500 5.490 5.500 5.430 5.530 5,437,300 29,762,180 5.4737 5.104 5.095 5.104 5.039 5.132 5,859,269 5.0795 0.00%
2024-08-27 0 5.500 5.490 5.500 5.390 5.510 3,058,050 16,722,375 5.4683 5.104 5.095 5.104 5.002 5.113 3,295,374 5.0745 0.36%
2024-08-26 0 5.480 5.470 5.480 5.400 5.530 2,555,500 13,973,380 5.4680 5.085 5.076 5.085 5.011 5.132 2,753,823 5.0742 1.48%
2024-08-23 0 5.400 5.390 5.400 5.350 5.500 4,422,000 23,888,479 5.4022 5.011 5.002 5.011 4.965 5.104 4,765,175 5.0131 -1.82%
2024-08-22 0 5.500 5.490 5.500 5.420 5.550 3,485,800 19,037,918 5.4616 5.104 5.095 5.104 5.030 5.150 3,756,320 5.0682 -0.72%
2024-08-21 0 5.540 5.530 5.540 5.470 5.570 3,299,738 18,162,615 5.5043 5.141 5.132 5.141 5.076 5.169 3,555,819 5.1079 -0.54%
2024-08-20 0 5.570 5.560 5.570 5.510 5.710 4,968,000 27,618,137 5.5592 5.169 5.160 5.169 5.113 5.299 5,353,548 5.1588 -1.24%
2024-08-19 0 5.640 5.620 5.640 5.610 5.760 3,914,889 22,140,544 5.6555 5.234 5.215 5.234 5.206 5.345 4,218,709 5.2482 -1.23%
2024-08-16 0 5.710 5.700 5.710 5.640 5.760 2,523,000 14,402,630 5.7085 5.299 5.290 5.299 5.234 5.345 2,718,801 5.2974 1.42%
2024-08-15 0 5.630 5.620 5.630 5.570 5.700 4,506,010 25,379,320 5.6323 5.225 5.215 5.225 5.169 5.290 4,855,705 5.2267 -0.18%
2024-08-14 0 5.640 5.620 5.640 5.560 5.740 5,565,604 31,279,617 5.6202 5.234 5.215 5.234 5.160 5.327 5,997,530 5.2154 -0.88%
2024-08-13 0 5.690 5.670 5.690 5.540 5.700 4,185,939 23,610,417 5.6404 5.280 5.262 5.280 5.141 5.290 4,510,794 5.2342 0.71%
2024-08-12 0 5.650 5.620 5.650 5.570 5.670 4,395,358 24,700,077 5.6196 5.243 5.215 5.243 5.169 5.262 4,736,466 5.2149 1.44%
2024-08-09 0 5.570 5.550 5.570 5.530 5.730 6,751,000 37,934,222 5.6191 5.169 5.150 5.169 5.132 5.317 7,274,920 5.2144 -0.54%
2024-08-08 0 5.600 5.600 5.610 5.590 5.700 4,914,298 27,696,715 5.6359 5.197 5.197 5.206 5.187 5.290 5,295,679 5.2301 -0.88%
2024-08-07 0 5.650 5.640 5.650 5.430 5.650 7,966,500 44,489,042 5.5845 5.243 5.234 5.243 5.039 5.243 8,584,751 5.1823 3.67%
2024-08-06 0 5.450 5.450 5.460 5.240 5.490 12,295,152 66,527,454 5.4109 5.058 5.058 5.067 4.863 5.095 13,249,333 5.0212 4.21%
2024-08-05 0 5.230 5.220 5.230 5.130 5.390 8,374,030 44,004,455 5.2549 4.853 4.844 4.853 4.761 5.002 9,023,908 4.8764 0.00%
2024-08-02 0 5.230 5.230 5.250 5.190 5.320 2,967,634 15,592,988 5.2544 4.853 4.853 4.872 4.816 4.937 3,197,941 4.8759 -0.57%
2024-08-01 0 5.260 5.260 5.270 5.200 5.420 5,522,694 29,139,853 5.2764 4.881 4.881 4.890 4.826 5.030 5,951,290 4.8964 -1.50%
2024-07-31 0 5.340 5.340 5.350 5.170 5.400 11,735,500 62,585,120 5.3330 4.955 4.955 4.965 4.798 5.011 12,646,249 4.9489 3.29%
2024-07-30 0 5.170 5.160 5.170 5.150 5.260 6,782,167 35,157,401 5.1838 4.798 4.788 4.798 4.779 4.881 7,308,506 4.8105 -0.96%
2024-07-29 0 5.220 5.210 5.220 5.220 5.420 3,716,192 19,584,354 5.2700 4.844 4.835 4.844 4.844 5.030 4,004,592 4.8905 -1.88%
2024-07-26 0 5.320 5.320 5.330 5.260 5.350 2,973,918 15,785,005 5.3078 4.937 4.937 4.946 4.881 4.965 3,204,713 4.9256 1.53%
2024-07-25 0 5.240 5.240 5.260 5.230 5.320 4,941,310 26,027,844 5.2674 4.863 4.863 4.881 4.853 4.937 5,324,787 4.8881 -0.76%
2024-07-24 0 5.280 5.280 5.300 5.280 5.490 5,272,500 28,247,642 5.3575 4.900 4.900 4.918 4.900 5.095 5,681,679 4.9717 -2.04%
2024-07-23 0 5.390 5.390 5.400 5.390 5.600 4,257,500 23,232,105 5.4567 5.002 5.002 5.011 5.002 5.197 4,587,909 5.0638 -2.71%
2024-07-22 0 5.540 5.530 5.540 5.380 5.570 4,047,697 22,242,906 5.4952 5.141 5.132 5.141 4.993 5.169 4,361,824 5.0995 2.21%
2024-07-19 0 5.420 5.420 5.430 5.350 5.480 4,588,775 24,755,170 5.3947 5.030 5.030 5.039 4.965 5.085 4,944,893 5.0062 -0.18%
2024-07-18 0 5.430 5.430 5.440 5.300 5.460 6,040,000 32,691,226 5.4125 5.039 5.039 5.048 4.918 5.067 6,508,742 5.0227 1.88%
2024-07-17 0 5.330 5.320 5.330 5.250 5.350 3,730,400 19,815,637 5.3119 4.946 4.937 4.946 4.872 4.965 4,019,903 4.9294 0.57%
2024-07-16 0 5.300 5.290 5.300 5.240 5.310 5,299,000 27,990,820 5.2823 4.918 4.909 4.918 4.863 4.928 5,710,236 4.9019 -0.38%
2024-07-15 0 5.320 5.320 5.330 5.280 5.400 5,009,347 26,600,766 5.3102 4.937 4.937 4.946 4.900 5.011 5,398,104 4.9278 -1.12%
2024-07-12 0 5.380 5.380 5.390 5.330 5.500 5,963,000 32,032,575 5.3719 4.993 4.993 5.002 4.946 5.104 6,425,766 4.9850 -1.28%
2024-07-11 0 5.450 5.450 5.460 5.410 5.500 8,724,556 47,462,194 5.4401 5.058 5.058 5.067 5.020 5.104 9,401,637 5.0483 0.55%
2024-07-10 0 5.420 5.420 5.430 5.380 5.600 8,874,000 48,175,750 5.4289 5.030 5.030 5.039 4.993 5.197 9,562,678 5.0379 -3.04%
2024-07-09 0 5.590 5.550 5.590 5.450 5.620 4,839,268 26,780,256 5.5339 5.187 5.150 5.187 5.058 5.215 5,214,826 5.1354 0.18%
2024-07-08 0 5.580 5.560 5.580 5.500 5.780 6,493,838 36,158,947 5.5682 5.178 5.160 5.178 5.104 5.364 6,997,801 5.1672 -2.96%
2024-07-05 0 5.750 5.740 5.750 5.600 5.760 5,386,000 30,567,235 5.6753 5.336 5.327 5.336 5.197 5.345 5,803,988 5.2666 0.70%
2024-07-04 0 5.710 5.700 5.710 5.660 5.830 5,868,580 33,426,778 5.6959 5.299 5.290 5.299 5.252 5.410 6,324,019 5.2857 -0.70%
2024-07-03 0 5.750 5.750 5.770 5.720 5.840 4,146,058 23,903,682 5.7654 5.336 5.336 5.354 5.308 5.419 4,467,818 5.3502 0.00%
2024-07-02 0 5.750 5.750 5.760 5.730 5.960 4,747,648 27,670,435 5.8282 5.336 5.336 5.345 5.317 5.531 5,116,095 5.4085 -0.69%
2024-06-28 0 5.790 5.780 5.790 5.730 5.920 5,062,000 29,423,922 5.8127 5.373 5.364 5.373 5.317 5.494 5,454,843 5.3941 0.35%
2024-06-27 0 5.770 5.760 5.770 5.710 5.960 8,833,700 50,956,530 5.7684 5.354 5.345 5.354 5.299 5.531 9,519,251 5.3530 -2.04%
2024-06-26 0 5.890 5.890 5.900 5.730 5.970 6,021,776 35,369,978 5.8737 5.466 5.466 5.475 5.317 5.540 6,489,104 5.4507 1.03%
2024-06-25 0 5.830 5.820 5.830 5.720 5.920 8,253,900 48,255,880 5.8464 5.410 5.401 5.410 5.308 5.494 8,894,455 5.4254 0.34%
2024-06-24 0 5.810 5.780 5.810 5.670 5.840 7,425,651 42,849,502 5.7705 5.392 5.364 5.392 5.262 5.419 8,001,928 5.3549 -0.68%
2024-06-21 0 5.850 5.850 5.870 5.840 5.990 7,430,647 43,627,599 5.8713 5.429 5.429 5.447 5.419 5.559 8,007,312 5.4485 -1.52%
2024-06-20 0 5.940 5.920 5.940 5.900 6.120 7,951,090 47,786,359 6.0100 5.512 5.494 5.512 5.475 5.679 8,568,145 5.5772 -1.33%
2024-06-19 0 6.020 6.000 6.020 5.710 6.050 7,987,502 47,698,048 5.9716 5.586 5.568 5.586 5.299 5.614 8,607,383 5.5415 2.91%
2024-06-18 0 5.850 5.830 5.850 5.650 5.870 5,904,220 34,246,534 5.8003 5.429 5.410 5.429 5.243 5.447 6,362,425 5.3826 2.99%
2024-06-17 0 5.680 5.670 5.680 5.640 5.820 3,200,500 18,320,647 5.7243 5.271 5.262 5.271 5.234 5.401 3,448,879 5.3121 -1.73%
2024-06-14 0 5.780 5.760 5.780 5.620 5.840 5,407,050 31,157,626 5.7624 5.364 5.345 5.364 5.215 5.419 5,826,671 5.3474 1.05%
2024-06-13 0 5.720 5.710 5.720 5.650 5.840 3,389,159 19,379,799 5.7182 5.308 5.299 5.308 5.243 5.419 3,652,179 5.3064 -0.35%
2024-06-12 0 5.740 5.710 5.740 5.660 5.770 5,606,328 32,075,445 5.7213 5.327 5.299 5.327 5.252 5.354 6,041,414 5.3093 0.00%
2024-06-11 0 5.740 5.730 5.740 5.680 5.920 5,504,211 31,568,780 5.7354 5.327 5.317 5.327 5.271 5.494 5,931,373 5.3223 -3.04%
2024-06-07 0 5.920 5.910 5.920 5.720 6.040 6,450,000 38,265,335 5.9326 5.494 5.484 5.494 5.308 5.605 6,950,561 5.5054 1.72%
2024-06-06 0 5.820 5.800 5.820 5.750 5.880 4,818,000 27,951,954 5.8016 5.401 5.382 5.401 5.336 5.457 5,191,907 5.3838 0.69%
2024-06-05 0 5.780 5.760 5.780 5.700 5.890 6,516,000 37,645,393 5.7774 5.364 5.345 5.364 5.290 5.466 7,021,683 5.3613 0.52%
2024-06-04 0 5.750 5.750 5.770 5.600 5.800 7,065,607 40,412,228 5.7196 5.336 5.336 5.354 5.197 5.382 7,613,943 5.3077 2.49%
2024-06-03 0 5.780 5.780 5.790 5.750 5.910 11,937,511 69,401,542 5.8137 5.206 5.206 5.215 5.179 5.323 13,253,045 5.2366 -0.17%
2024-05-31 0 5.790 5.790 5.800 5.790 6.050 25,020,037 145,503,391 5.8155 5.215 5.215 5.224 5.215 5.449 27,777,287 5.2382 -1.70%
2024-05-30 0 5.890 5.880 5.890 5.850 6.030 4,632,332 27,444,390 5.9245 5.305 5.296 5.305 5.269 5.431 5,142,823 5.3364 -0.84%
2024-05-29 0 5.940 5.940 5.970 5.940 6.120 7,742,500 46,311,693 5.9815 5.350 5.350 5.377 5.350 5.513 8,595,737 5.3878 -2.46%
2024-05-28 0 6.090 6.080 6.090 6.060 6.270 4,523,000 27,784,712 6.1430 5.485 5.476 5.485 5.458 5.648 5,021,442 5.5332 -0.65%
2024-05-27 0 6.130 6.100 6.130 5.950 6.160 8,762,021 53,318,304 6.0852 5.522 5.494 5.522 5.359 5.549 9,727,610 5.4811 3.20%
2024-05-24 0 5.940 5.940 5.950 5.870 6.020 7,655,471 45,454,736 5.9375 5.350 5.350 5.359 5.287 5.422 8,499,117 5.3482 -0.17%
2024-05-23 0 5.950 5.950 5.960 5.930 6.060 6,415,430 38,304,251 5.9706 5.359 5.359 5.368 5.341 5.458 7,122,421 5.3780 -1.82%
2024-05-22 0 6.060 6.060 6.070 5.980 6.200 8,377,321 50,972,520 6.0846 5.458 5.458 5.467 5.386 5.585 9,300,516 5.4806 0.66%
2024-05-21 0 6.020 6.010 6.020 5.970 6.170 12,359,771 74,469,711 6.0252 5.422 5.413 5.422 5.377 5.558 13,721,839 5.4271 -2.43%
2024-05-20 0 6.170 6.160 6.180 6.100 6.280 10,252,057 63,404,034 6.1845 5.558 5.549 5.567 5.494 5.657 11,381,851 5.5706 -0.32%
2024-05-17 0 6.190 6.180 6.190 6.140 6.400 11,937,801 74,271,580 6.2215 5.576 5.567 5.576 5.531 5.765 13,253,367 5.6040 0.00%
2024-05-16 0 6.190 6.180 6.190 6.100 6.330 14,717,915 91,001,391 6.1830 5.576 5.567 5.576 5.494 5.702 16,339,854 5.5693 -0.64%
2024-05-14 0 6.230 6.220 6.230 6.090 6.300 13,553,368 84,034,793 6.2003 5.612 5.603 5.612 5.485 5.675 15,046,972 5.5848 -0.16%
2024-05-13 0 6.240 6.230 6.240 5.840 6.260 26,509,003 162,185,259 6.1181 5.621 5.612 5.621 5.260 5.639 29,430,340 5.5108 5.94%
2024-05-10 0 5.890 5.890 5.900 5.580 5.970 27,839,980 163,591,743 5.8761 5.305 5.305 5.314 5.026 5.377 30,907,993 5.2929 5.56%
2024-05-09 0 5.580 5.560 5.580 5.320 5.580 27,866,820 153,236,847 5.4989 5.026 5.008 5.026 4.792 5.026 30,937,790 4.9531 5.48%
2024-05-08 0 5.290 5.290 5.300 5.230 5.410 11,080,781 58,632,006 5.2913 4.765 4.765 4.774 4.711 4.873 12,301,902 4.7661 -0.56%
2024-05-07 0 5.320 5.310 5.320 5.280 5.420 8,649,688 46,246,911 5.3467 4.792 4.783 4.792 4.756 4.882 9,602,898 4.8159 0.00%
2024-05-06 0 5.320 5.320 5.330 5.170 5.340 18,616,272 98,260,473 5.2782 4.792 4.792 4.801 4.657 4.810 20,667,817 4.7543 1.92%
2024-05-03 0 5.220 5.200 5.220 5.080 5.230 6,290,000 32,514,542 5.1692 4.702 4.684 4.702 4.576 4.711 6,983,169 4.6561 2.96%
2024-05-02 0 5.070 5.060 5.070 4.910 5.080 5,825,896 29,185,714 5.0097 4.567 4.558 4.567 4.423 4.576 6,467,920 4.5124 -0.20%
2024-04-30 0 5.080 5.070 5.080 5.050 5.160 12,640,364 64,427,718 5.0970 4.576 4.567 4.576 4.549 4.648 14,033,353 4.5910 -0.20%
2024-04-29 0 5.090 5.090 5.100 5.020 5.170 12,546,500 64,144,381 5.1125 4.585 4.585 4.594 4.522 4.657 13,929,145 4.6050 0.99%
2024-04-26 0 5.040 5.040 5.050 4.970 5.070 9,960,034 50,082,369 5.0283 4.540 4.540 4.549 4.477 4.567 11,057,647 4.5292 1.61%
2024-04-25 0 4.960 4.950 4.960 4.850 4.990 10,384,839 51,351,587 4.9449 4.468 4.459 4.468 4.369 4.495 11,529,266 4.4540 1.64%
2024-04-24 0 4.880 4.870 4.880 4.770 4.880 7,079,220 34,260,135 4.8395 4.396 4.387 4.396 4.297 4.396 7,859,362 4.3591 2.52%
2024-04-23 0 4.760 4.750 4.760 4.720 4.860 10,082,078 48,088,684 4.7697 4.288 4.279 4.288 4.251 4.378 11,193,140 4.2963 -1.65%
2024-04-22 0 4.840 4.820 4.840 4.790 4.900 8,786,161 42,545,037 4.8423 4.360 4.342 4.360 4.315 4.414 9,754,411 4.3616 1.04%
2024-04-19 0 4.790 4.790 4.800 4.640 4.810 9,671,566 45,816,709 4.7373 4.315 4.315 4.324 4.179 4.333 10,737,389 4.2670 2.13%
2024-04-18 0 4.690 4.690 4.700 4.680 4.790 8,822,548 41,732,037 4.7302 4.224 4.224 4.233 4.215 4.315 9,794,808 4.2606 -1.47%
2024-04-17 0 4.760 4.760 4.770 4.650 4.790 7,428,000 35,080,050 4.7227 4.288 4.288 4.297 4.188 4.315 8,246,578 4.2539 2.37%
2024-04-16 0 4.650 4.650 4.670 4.620 4.730 8,403,015 39,152,635 4.6594 4.188 4.188 4.206 4.161 4.260 9,329,041 4.1969 -1.06%
2024-04-15 0 4.700 4.700 4.710 4.640 4.760 11,967,100 56,325,102 4.7067 4.233 4.233 4.242 4.179 4.288 13,285,895 4.2395 -0.63%
2024-04-12 0 4.730 4.730 4.750 4.720 4.880 8,798,357 42,059,736 4.7804 4.260 4.260 4.279 4.251 4.396 9,767,951 4.3059 -3.27%
2024-04-11 0 4.890 4.890 4.900 4.830 4.910 4,460,017 21,741,066 4.8747 4.405 4.405 4.414 4.351 4.423 4,951,518 4.3908 0.20%
2024-04-10 0 4.880 4.880 4.890 4.840 4.970 5,327,704 26,114,225 4.9016 4.396 4.396 4.405 4.360 4.477 5,914,826 4.4150 -0.41%
2024-04-09 0 4.900 4.890 4.910 4.830 4.920 5,626,663 27,413,730 4.8721 4.414 4.405 4.423 4.351 4.432 6,246,731 4.3885 1.03%
2024-04-08 0 4.850 4.850 4.860 4.730 4.950 12,623,500 61,452,285 4.8681 4.369 4.369 4.378 4.260 4.459 14,014,631 4.3849 3.85%
2024-04-05 0 4.670 4.670 4.680 4.650 5.070 12,789,823 61,068,922 4.7748 4.206 4.206 4.215 4.188 4.567 14,199,283 4.3008 -8.07%
2024-04-03 0 5.080 5.060 5.080 5.040 5.120 8,605,000 43,635,611 5.0710 4.576 4.558 4.576 4.540 4.612 9,553,285 4.5676 0.40%
2024-04-02 0 5.060 5.050 5.060 5.020 5.180 10,134,996 51,571,198 5.0884 4.558 4.549 4.558 4.522 4.666 11,251,890 4.5833 1.20%
2024-03-28 0 5.000 5.000 5.010 4.920 5.070 14,838,007 73,939,396 4.9831 4.504 4.504 4.513 4.432 4.567 16,473,180 4.4885 -1.77%
2024-03-27 0 5.090 5.090 5.100 4.980 5.210 12,362,940 63,387,516 5.1272 4.585 4.585 4.594 4.486 4.693 13,725,357 4.6183 -1.55%
2024-03-26 0 5.170 5.160 5.170 5.060 5.300 14,689,000 76,031,577 5.1761 4.657 4.648 4.657 4.558 4.774 16,307,753 4.6623 -1.34%
2024-03-25 0 5.240 5.240 5.250 5.110 5.300 8,225,500 43,067,704 5.2359 4.720 4.720 4.729 4.603 4.774 9,131,964 4.7161 1.95%
2024-03-22 0 5.140 5.140 5.150 5.070 5.260 6,375,500 32,868,636 5.1555 4.630 4.630 4.639 4.567 4.738 7,078,091 4.6437 -1.34%
2024-03-21 0 5.210 5.200 5.210 5.080 5.240 7,509,500 38,998,395 5.1932 4.693 4.684 4.693 4.576 4.720 8,337,060 4.6777 2.76%
2024-03-20 0 5.070 5.060 5.070 5.010 5.090 5,519,132 27,871,357 5.0500 4.567 4.558 4.567 4.513 4.585 6,127,350 4.5487 0.80%
2024-03-19 0 5.030 5.020 5.030 5.030 5.190 6,739,909 34,241,896 5.0805 4.531 4.522 4.531 4.531 4.675 7,482,658 4.5762 -2.52%
2024-03-18 0 5.160 5.150 5.160 5.030 5.200 6,765,264 34,713,451 5.1311 4.648 4.639 4.648 4.531 4.684 7,510,807 4.6218 1.57%
2024-03-15 0 5.080 5.080 5.090 5.030 5.120 13,111,908 66,536,396 5.0745 4.576 4.576 4.585 4.531 4.612 14,556,862 4.5708 -0.78%
2024-03-14 0 5.120 5.110 5.120 5.090 5.300 12,749,500 65,694,057 5.1527 4.612 4.603 4.612 4.585 4.774 14,154,516 4.6412 -2.29%
2024-03-13 0 5.240 5.240 5.250 5.160 5.320 16,780,581 87,754,467 5.2295 4.720 4.720 4.729 4.648 4.792 18,629,829 4.7104 -1.32%
2024-03-12 0 5.310 5.310 5.320 5.200 5.340 8,797,888 46,448,260 5.2795 4.783 4.783 4.792 4.684 4.810 9,767,430 4.7554 2.31%
2024-03-11 0 5.190 5.180 5.190 5.020 5.200 9,437,159 48,388,460 5.1274 4.675 4.666 4.675 4.522 4.684 10,477,150 4.6185 2.17%
2024-03-08 0 5.080 5.070 5.080 5.060 5.180 9,454,696 48,173,427 5.0952 4.576 4.567 4.576 4.558 4.666 10,496,619 4.5894 -0.39%
2024-03-07 0 5.100 5.080 5.100 5.050 5.230 12,028,000 61,807,430 5.1386 4.594 4.576 4.594 4.549 4.711 13,353,506 4.6286 -1.92%
2024-03-06 0 5.200 5.190 5.200 5.130 5.250 8,169,000 42,421,022 5.1929 4.684 4.675 4.684 4.621 4.729 9,069,238 4.6775 0.19%
2024-03-05 0 5.190 5.190 5.200 5.110 5.300 6,756,733 35,341,916 5.2306 4.675 4.675 4.684 4.603 4.774 7,501,336 4.7114 -2.63%
2024-03-04 0 5.330 5.320 5.330 5.290 5.410 7,662,500 40,942,853 5.3433 4.801 4.792 4.801 4.765 4.873 8,506,920 4.8129 1.52%
2024-03-01 0 5.250 5.250 5.280 5.220 5.330 4,994,980 26,277,950 5.2609 4.729 4.729 4.756 4.702 4.801 5,545,435 4.7387 -0.94%
2024-02-29 0 5.300 5.290 5.300 5.190 5.320 15,908,000 84,019,018 5.2816 4.774 4.765 4.774 4.675 4.792 17,661,088 4.7573 1.34%
2024-02-28 0 5.230 5.220 5.230 5.180 5.390 5,312,000 27,983,112 5.2679 4.711 4.702 4.711 4.666 4.855 5,897,391 4.7450 -1.32%
2024-02-27 0 5.300 5.300 5.310 5.190 5.320 6,626,704 35,011,147 5.2833 4.774 4.774 4.783 4.675 4.792 7,356,978 4.7589 0.76%
2024-02-26 0 5.260 5.250 5.260 5.240 5.560 18,467,663 97,983,721 5.3057 4.738 4.729 4.738 4.720 5.008 20,502,831 4.7790 -4.88%
2024-02-23 0 5.530 5.520 5.530 5.480 5.550 11,997,500 66,144,543 5.5132 4.981 4.972 4.981 4.936 4.999 13,319,645 4.9659 0.73%
2024-02-22 0 5.490 5.480 5.490 5.300 5.520 10,551,600 57,161,072 5.4173 4.945 4.936 4.945 4.774 4.972 11,714,404 4.8796 2.81%
2024-02-21 0 5.340 5.320 5.340 5.200 5.390 9,848,554 52,416,599 5.3223 4.810 4.792 4.810 4.684 4.855 10,933,881 4.7940 0.75%
2024-02-20 0 5.300 5.270 5.300 5.080 5.310 13,380,968 70,236,057 5.2490 4.774 4.747 4.774 4.576 4.783 14,855,573 4.7279 3.52%
2024-02-19 0 5.120 5.100 5.120 5.070 5.170 4,777,000 24,449,572 5.1182 4.612 4.594 4.612 4.567 4.657 5,303,433 4.6101 0.20%
2024-02-16 0 5.110 5.100 5.110 4.840 5.120 4,703,636 23,752,048 5.0497 4.603 4.594 4.603 4.360 4.612 5,221,985 4.5485 4.71%
2024-02-15 0 4.880 4.860 4.880 4.810 4.950 2,744,805 13,334,514 4.8581 4.396 4.378 4.396 4.333 4.459 3,047,287 4.3759 0.21%
2024-02-14 0 4.870 4.870 4.890 4.770 5.090 4,491,000 21,795,148 4.8531 4.387 4.387 4.405 4.297 4.585 4,985,916 4.3713 -4.32%
2024-02-09 0 5.090 5.050 5.090 4.880 5.160 3,880,474 19,384,803 4.9955 4.585 4.549 4.585 4.396 4.648 4,308,109 4.4996 -2.12%
2024-02-08 0 5.200 5.190 5.200 5.070 5.280 15,129,922 78,560,425 5.1924 4.684 4.675 4.684 4.567 4.756 16,797,265 4.6770 2.97%
2024-02-07 0 5.050 5.030 5.050 5.000 5.150 6,819,852 34,539,752 5.0646 4.549 4.531 4.549 4.504 4.639 7,571,411 4.5619 -0.98%
2024-02-06 0 5.100 5.090 5.100 4.630 5.120 13,469,430 67,073,960 4.9797 4.594 4.585 4.594 4.170 4.612 14,953,784 4.4854 9.21%
2024-02-05 0 4.670 4.670 4.680 4.560 4.800 10,542,850 49,205,480 4.6672 4.206 4.206 4.215 4.107 4.324 11,704,690 4.2039 -2.10%
2024-02-02 0 4.770 4.760 4.770 4.690 4.940 8,807,092 42,070,704 4.7769 4.297 4.288 4.297 4.224 4.450 9,777,648 4.3027 -1.24%
2024-02-01 0 4.830 4.820 4.830 4.670 4.900 9,478,500 45,527,730 4.8033 4.351 4.342 4.351 4.206 4.414 10,523,047 4.3265 1.47%
2024-01-31 0 4.760 4.750 4.760 4.720 4.910 7,305,000 34,913,851 4.7794 4.288 4.279 4.288 4.251 4.423 8,110,023 4.3050 -2.46%
2024-01-30 0 4.880 4.880 4.890 4.820 5.030 8,043,261 39,526,508 4.9142 4.396 4.396 4.405 4.342 4.531 8,929,642 4.4264 -2.98%
2024-01-29 0 5.030 5.020 5.030 5.000 5.140 5,063,000 25,659,795 5.0681 4.531 4.522 4.531 4.504 4.630 5,620,951 4.5650 0.40%
2024-01-26 0 5.010 5.000 5.010 4.920 5.140 9,778,920 49,006,501 5.0114 4.513 4.504 4.513 4.432 4.630 10,856,573 4.5140 -0.60%
2024-01-25 0 5.040 5.030 5.040 4.740 5.060 11,241,989 55,606,114 4.9463 4.540 4.531 4.540 4.269 4.558 12,480,875 4.4553 5.44%
2024-01-24 0 4.780 4.780 4.790 4.600 4.800 5,811,243 27,288,486 4.6958 4.306 4.306 4.315 4.143 4.324 6,451,652 4.2297 3.69%
2024-01-23 0 4.610 4.600 4.610 4.450 4.630 6,999,941 31,940,381 4.5630 4.152 4.143 4.152 4.008 4.170 7,771,346 4.1100 2.22%
2024-01-22 0 4.510 4.500 4.510 4.470 4.810 14,275,863 65,180,116 4.5658 4.062 4.053 4.062 4.026 4.333 15,849,087 4.1125 -5.45%
2024-01-19 0 4.770 4.760 4.770 4.720 4.900 5,902,781 28,261,095 4.7878 4.297 4.288 4.297 4.251 4.414 6,553,277 4.3125 -2.25%
2024-01-18 0 4.880 4.880 4.900 4.810 4.960 13,117,177 64,046,549 4.8826 4.396 4.396 4.414 4.333 4.468 14,562,712 4.3980 -0.61%
2024-01-17 0 4.910 4.910 4.930 4.880 5.100 6,170,943 30,519,907 4.9457 4.423 4.423 4.441 4.396 4.594 6,850,991 4.4548 -3.54%
2024-01-16 0 5.090 5.090 5.110 5.060 5.230 4,976,835 25,482,976 5.1203 4.585 4.585 4.603 4.558 4.711 5,525,291 4.6121 -2.49%
2024-01-15 0 5.220 5.210 5.220 5.190 5.310 2,627,500 13,776,925 5.2434 4.702 4.693 4.702 4.675 4.783 2,917,055 4.7229 0.58%
2024-01-12 0 5.190 5.190 5.200 5.180 5.320 3,112,687 16,196,991 5.2035 4.675 4.675 4.684 4.666 4.792 3,455,710 4.6870 -0.95%
2024-01-11 0 5.240 5.240 5.250 5.170 5.290 3,542,863 18,581,976 5.2449 4.720 4.720 4.729 4.657 4.765 3,933,292 4.7243 0.38%
2024-01-10 0 5.220 5.220 5.230 5.170 5.320 4,305,100 22,558,874 5.2400 4.702 4.702 4.711 4.657 4.792 4,779,529 4.7199 -0.57%
2024-01-09 0 5.250 5.250 5.260 5.240 5.360 6,120,000 32,394,783 5.2933 4.729 4.729 4.738 4.720 4.828 6,794,434 4.7678 -0.57%
2024-01-08 0 5.280 5.270 5.280 5.250 5.420 8,001,521 42,475,669 5.3084 4.756 4.747 4.756 4.729 4.882 8,883,302 4.7815 -3.12%
2024-01-05 0 5.450 5.440 5.450 5.390 5.520 6,733,300 36,675,642 5.4469 4.909 4.900 4.909 4.855 4.972 7,475,321 4.9062 -0.73%
2024-01-04 0 5.490 5.480 5.490 5.340 5.500 9,458,349 51,376,189 5.4318 4.945 4.936 4.945 4.810 4.954 10,500,675 4.8927 2.23%
2024-01-03 0 5.370 5.350 5.370 5.160 5.390 13,586,811 72,304,196 5.3216 4.837 4.819 4.837 4.648 4.855 15,084,100 4.7934 4.68%
2024-01-02 0 5.130 5.110 5.130 5.060 5.170 3,908,479 19,996,658 5.1162 4.621 4.603 4.621 4.558 4.657 4,339,200 4.6084 0.00%
2023-12-29 0 5.130 5.130 5.140 4.990 5.130 5,662,027 28,802,523 5.0870 4.621 4.621 4.630 4.495 4.621 6,285,992 4.5820 2.19%
2023-12-28 0 5.020 5.010 5.020 4.790 5.030 8,113,499 40,319,051 4.9694 4.522 4.513 4.522 4.315 4.531 9,007,620 4.4761 5.02%
2023-12-27 0 4.780 4.780 4.790 4.710 4.830 4,957,500 23,616,956 4.7639 4.306 4.306 4.315 4.242 4.351 5,503,825 4.2910 -1.04%
2023-12-22 0 4.830 4.820 4.830 4.740 4.910 11,448,000 55,011,161 4.8053 4.351 4.342 4.351 4.269 4.423 12,709,589 4.3283 0.62%
2023-12-21 0 4.800 4.800 4.810 4.620 4.820 4,753,413 22,560,385 4.7461 4.324 4.324 4.333 4.161 4.342 5,277,247 4.2750 2.13%
2023-12-20 0 4.700 4.700 4.710 4.690 4.870 2,920,500 13,829,343 4.7353 4.233 4.233 4.242 4.224 4.387 3,242,344 4.2652 -0.21%
2023-12-19 0 4.710 4.710 4.720 4.710 4.850 4,618,500 21,873,450 4.7361 4.242 4.242 4.251 4.242 4.369 5,127,466 4.2659 -2.08%
2023-12-18 0 4.810 4.810 4.830 4.800 4.930 6,023,619 29,179,216 4.8441 4.333 4.333 4.351 4.324 4.441 6,687,432 4.3633 -2.04%
2023-12-15 0 4.910 4.900 4.910 4.860 4.970 6,345,889 31,214,699 4.9189 4.423 4.414 4.423 4.378 4.477 7,045,217 4.4306 0.41%
2023-12-14 0 4.890 4.880 4.890 4.810 4.920 9,029,187 44,090,493 4.8831 4.405 4.396 4.405 4.333 4.432 10,024,219 4.3984 1.87%
2023-12-13 0 4.800 4.800 4.810 4.750 4.840 4,841,000 23,273,981 4.8077 4.324 4.324 4.333 4.279 4.360 5,374,486 4.3305 0.00%
2023-12-12 0 4.800 4.790 4.800 4.720 4.840 7,607,155 36,450,774 4.7916 4.324 4.315 4.324 4.251 4.360 8,445,476 4.3160 0.42%
2023-12-11 0 4.780 4.770 4.780 4.670 4.800 6,360,900 30,060,840 4.7259 4.306 4.297 4.306 4.206 4.324 7,061,882 4.2568 1.06%
2023-12-08 0 4.730 4.730 4.740 4.730 4.920 7,770,200 37,109,104 4.7758 4.260 4.260 4.269 4.260 4.432 8,626,489 4.3018 -2.87%
2023-12-07 0 4.870 4.870 4.880 4.740 4.890 8,885,990 42,988,764 4.8378 4.387 4.387 4.396 4.269 4.405 9,865,241 4.3576 2.31%
2023-12-06 0 4.760 4.750 4.760 4.700 4.810 5,548,653 26,406,829 4.7591 4.288 4.279 4.288 4.233 4.333 6,160,124 4.2867 0.21%
2023-12-05 0 4.750 4.730 4.750 4.690 4.810 5,659,000 26,775,820 4.7315 4.279 4.260 4.279 4.224 4.333 6,282,631 4.2619 -0.42%
2023-12-04 0 4.770 4.760 4.770 4.740 4.880 7,267,328 34,693,373 4.7739 4.297 4.288 4.297 4.269 4.396 8,068,200 4.3000 -1.65%
2023-12-01 0 4.850 4.850 4.870 4.840 4.960 6,162,764 30,219,781 4.9036 4.369 4.369 4.387 4.360 4.468 6,841,911 4.4169 -0.61%
2023-11-30 0 4.880 4.880 4.900 4.820 4.920 9,252,581 45,157,363 4.8805 4.396 4.396 4.414 4.342 4.432 10,272,231 4.3961 -0.20%
2023-11-29 0 4.890 4.890 4.900 4.860 5.130 9,094,748 45,006,219 4.9486 4.405 4.405 4.414 4.378 4.621 10,097,005 4.4574 -4.68%
2023-11-28 0 5.130 5.130 5.150 5.020 5.170 6,082,548 31,149,493 5.1211 4.621 4.621 4.639 4.522 4.657 6,752,855 4.6128 1.18%
2023-11-27 0 5.070 5.070 5.080 5.010 5.200 6,215,500 31,506,562 5.0690 4.567 4.567 4.576 4.513 4.684 6,900,459 4.5659 -1.93%
2023-11-24 0 5.170 5.150 5.170 5.120 5.200 6,153,390 31,786,363 5.1657 4.657 4.639 4.657 4.612 4.684 6,831,504 4.6529 0.58%
2023-11-23 0 5.140 5.130 5.140 5.040 5.140 4,004,500 20,390,955 5.0920 4.630 4.621 4.630 4.540 4.630 4,445,803 4.5866 0.98%
2023-11-22 0 5.090 5.090 5.100 5.010 5.140 4,117,000 20,944,101 5.0872 4.585 4.585 4.594 4.513 4.630 4,570,700 4.5823 0.20%
2023-11-21 0 5.080 5.060 5.080 5.040 5.170 11,489,800 58,746,170 5.1129 4.576 4.558 4.576 4.540 4.657 12,755,995 4.6054 -0.20%
2023-11-20 0 5.090 5.060 5.090 4.920 5.090 10,091,900 50,833,262 5.0370 4.585 4.558 4.585 4.432 4.585 11,204,044 4.5370 3.46%
2023-11-17 0 4.920 4.920 4.940 4.860 4.960 5,760,657 28,296,673 4.9121 4.432 4.432 4.450 4.378 4.468 6,395,491 4.4245 -0.20%
2023-11-16 0 4.930 4.920 4.930 4.870 5.000 6,223,846 30,628,306 4.9211 4.441 4.432 4.441 4.387 4.504 6,909,724 4.4326 -1.00%
2023-11-15 0 4.980 4.970 4.980 4.850 4.990 8,949,732 44,112,031 4.9289 4.486 4.477 4.486 4.369 4.495 9,936,008 4.4396 3.32%
2023-11-14 0 4.820 4.820 4.830 4.780 4.850 3,302,425 15,900,028 4.8147 4.342 4.342 4.351 4.306 4.369 3,666,358 4.3367 0.00%
2023-11-13 0 4.820 4.810 4.820 4.730 4.830 3,707,678 17,766,971 4.7919 4.342 4.333 4.342 4.260 4.351 4,116,270 4.3163 0.63%
2023-11-10 0 4.790 4.790 4.800 4.690 4.830 3,596,500 17,178,991 4.7766 4.315 4.315 4.324 4.224 4.351 3,992,840 4.3024 0.63%
2023-11-09 0 4.760 4.760 4.780 4.760 4.900 5,764,000 27,697,800 4.8053 4.288 4.288 4.306 4.288 4.414 6,399,203 4.3283 -0.63%
2023-11-08 0 4.790 4.790 4.800 4.750 4.870 7,146,056 34,418,436 4.8164 4.315 4.315 4.324 4.279 4.387 7,933,563 4.3383 0.00%
2023-11-07 0 4.790 4.770 4.790 4.760 4.980 13,898,215 67,265,320 4.8399 4.315 4.297 4.315 4.288 4.486 15,429,822 4.3594 -4.01%
2023-11-06 0 4.990 4.970 4.990 4.920 5.090 12,856,913 64,525,076 5.0187 4.495 4.477 4.495 4.432 4.585 14,273,766 4.5205 1.22%
2023-11-03 0 4.930 4.920 4.930 4.850 4.960 5,718,000 28,096,093 4.9136 4.441 4.432 4.441 4.369 4.468 6,348,133 4.4259 1.23%
2023-11-02 0 4.870 4.860 4.870 4.820 4.990 5,992,000 29,284,475 4.8873 4.387 4.378 4.387 4.342 4.495 6,652,328 4.4021 -1.42%
2023-11-01 0 4.940 4.940 4.950 4.830 5.000 7,689,000 37,862,490 4.9242 4.450 4.450 4.459 4.351 4.504 8,536,341 4.4354 1.65%
2023-10-31 0 4.860 4.860 4.870 4.830 5.030 10,144,345 50,003,838 4.9292 4.378 4.378 4.387 4.351 4.531 11,262,269 4.4399 -2.61%
2023-10-30 0 4.990 4.980 4.990 4.890 5.090 4,807,269 24,062,636 5.0055 4.495 4.486 4.495 4.405 4.585 5,337,038 4.5086 1.84%
2023-10-27 0 4.900 4.890 4.900 4.730 4.970 8,469,000 41,416,484 4.8904 4.414 4.405 4.414 4.260 4.477 9,402,298 4.4049 2.08%
2023-10-26 0 4.800 4.800 4.810 4.680 4.830 5,369,500 25,685,742 4.7836 4.324 4.324 4.333 4.215 4.351 5,961,228 4.3088 1.48%
2023-10-25 0 4.730 4.720 4.730 4.710 4.860 5,679,670 27,061,132 4.7646 4.260 4.251 4.260 4.242 4.378 6,305,579 4.2916 0.00%
2023-10-24 0 4.730 4.730 4.740 4.520 4.780 7,654,397 35,941,019 4.6955 4.260 4.260 4.269 4.071 4.306 8,497,924 4.2294 2.38%
2023-10-20 0 4.620 4.620 4.630 4.610 4.750 8,556,512 39,803,700 4.6519 4.161 4.161 4.170 4.152 4.279 9,499,454 4.1901 -2.94%
2023-10-19 0 4.760 4.760 4.770 4.750 4.850 5,971,000 28,538,849 4.7796 4.288 4.288 4.297 4.279 4.369 6,629,014 4.3051 -1.86%
2023-10-18 0 4.850 4.850 4.860 4.840 5.000 6,947,936 33,904,105 4.8797 4.369 4.369 4.378 4.360 4.504 7,713,610 4.3954 -3.00%
2023-10-17 0 5.000 5.000 5.010 4.990 5.110 4,313,500 21,658,055 5.0210 4.504 4.504 4.513 4.495 4.603 4,788,855 4.5226 -0.40%
2023-10-16 0 5.020 5.010 5.020 5.010 5.160 6,308,629 31,926,670 5.0608 4.522 4.513 4.522 4.513 4.648 7,003,851 4.5584 -0.79%
2023-10-13 0 5.060 5.060 5.070 5.050 5.200 7,683,253 39,131,153 5.0930 4.558 4.558 4.567 4.549 4.684 8,529,960 4.5875 -3.62%
2023-10-12 0 5.250 5.240 5.250 5.140 5.260 4,557,300 23,819,378 5.2266 4.729 4.720 4.729 4.630 4.738 5,059,522 4.7078 2.74%
2023-10-11 0 5.110 5.110 5.120 5.030 5.170 5,033,113 25,773,903 5.1209 4.603 4.603 4.612 4.531 4.657 5,587,771 4.6126 2.00%
2023-10-10 0 5.010 5.010 5.030 5.010 5.100 2,528,730 12,787,788 5.0570 4.513 4.513 4.531 4.513 4.594 2,807,400 4.5550 -0.40%
2023-10-09 0 5.030 5.030 5.040 4.990 5.110 2,439,951 12,265,203 5.0268 4.531 4.531 4.540 4.495 4.603 2,708,838 4.5278 -1.37%
2023-10-06 0 5.100 5.080 5.100 4.900 5.130 1,742,820 8,860,892 5.0842 4.594 4.576 4.594 4.414 4.621 1,934,882 4.5796 3.24%
2023-10-05 0 4.940 4.940 4.960 4.790 5.000 3,788,170 18,598,621 4.9097 4.450 4.450 4.468 4.315 4.504 4,205,633 4.4223 -0.40%
2023-10-04 0 4.960 4.960 4.970 4.940 5.050 2,534,500 12,607,685 4.9744 4.468 4.468 4.477 4.450 4.549 2,813,806 4.4807 -1.78%
2023-10-03 0 5.050 5.040 5.050 4.980 5.190 2,289,500 11,571,090 5.0540 4.549 4.540 4.549 4.486 4.675 2,541,807 4.5523 -2.88%
2023-09-29 0 5.200 5.200 5.220 5.130 5.270 2,569,712 13,360,265 5.1991 4.684 4.684 4.702 4.621 4.747 2,852,899 4.6830 -1.52%
2023-09-28 0 5.280 5.270 5.280 5.260 5.390 3,254,500 17,234,926 5.2957 4.756 4.747 4.756 4.738 4.855 3,613,151 4.7701 -0.94%
2023-09-27 0 5.330 5.330 5.340 5.140 5.390 10,558,524 56,090,201 5.3123 4.801 4.801 4.810 4.630 4.855 11,722,091 4.7850 2.90%
2023-09-26 0 5.180 5.180 5.200 5.110 5.250 3,484,500 18,147,145 5.2080 4.666 4.666 4.684 4.603 4.729 3,868,498 4.6910 1.37%
2023-09-25 0 5.110 5.110 5.130 5.080 5.150 2,170,000 11,089,422 5.1103 4.603 4.603 4.621 4.576 4.639 2,409,138 4.6031 -0.20%
2023-09-22 0 5.120 5.120 5.140 4.990 5.140 2,544,085 12,936,012 5.0847 4.612 4.612 4.630 4.495 4.630 2,824,447 4.5800 1.59%
2023-09-21 0 5.040 5.030 5.040 5.040 5.190 2,370,500 12,081,411 5.0966 4.540 4.531 4.540 4.540 4.675 2,631,733 4.5907 -1.37%
2023-09-20 0 5.110 5.110 5.130 5.060 5.150 5,432,000 27,828,215 5.1230 4.603 4.603 4.621 4.558 4.639 6,030,616 4.6145 -0.20%
2023-09-19 0 5.120 5.110 5.120 4.990 5.140 6,744,500 34,245,377 5.0775 4.612 4.603 4.612 4.495 4.630 7,487,755 4.5735 1.99%
2023-09-18 0 5.020 5.020 5.030 5.010 5.140 4,296,500 21,763,233 5.0653 4.522 4.522 4.531 4.513 4.630 4,769,982 4.5625 -0.79%
2023-09-15 0 5.060 5.050 5.060 4.950 5.090 7,442,149 37,594,550 5.0516 4.558 4.549 4.558 4.459 4.585 8,262,286 4.5501 1.61%
2023-09-14 0 4.980 4.980 5.030 4.950 5.050 5,562,500 27,786,614 4.9953 4.486 4.486 4.531 4.459 4.549 6,175,497 4.4995 0.20%
2023-09-13 0 4.970 4.970 4.980 4.950 5.120 4,244,000 21,182,852 4.9912 4.477 4.477 4.486 4.459 4.612 4,711,696 4.4958 -2.36%
2023-09-12 0 5.090 5.080 5.090 5.080 5.230 8,582,968 44,114,964 5.1398 4.585 4.576 4.585 4.576 4.711 9,528,826 4.6296 -0.78%
2023-09-11 0 5.130 5.120 5.130 4.890 5.160 11,957,000 60,681,878 5.0750 4.621 4.612 4.621 4.405 4.648 13,274,682 4.5712 3.85%
2023-09-07 0 4.940 4.930 4.940 4.880 5.030 12,896,852 63,439,009 4.9190 4.450 4.441 4.450 4.396 4.531 14,318,107 4.4307 -1.20%
2023-09-06 0 5.000 4.990 5.000 4.980 5.240 16,915,000 84,809,335 5.0139 4.504 4.495 4.504 4.486 4.720 18,779,061 4.5162 -2.53%
2023-09-05 0 5.130 5.120 5.130 5.110 5.250 7,399,000 38,050,796 5.1427 4.621 4.612 4.621 4.603 4.729 8,214,382 4.6322 -2.66%
2023-09-04 0 5.270 5.260 5.270 5.180 5.370 6,411,913 33,937,635 5.2929 4.747 4.738 4.747 4.666 4.837 7,118,517 4.7675 0.57%
2023-08-31 0 5.240 5.240 5.250 5.150 5.340 14,513,000 75,858,924 5.2270 4.720 4.720 4.729 4.639 4.810 16,112,357 4.7081 -1.69%
2023-08-30 0 5.330 5.320 5.330 5.300 5.510 6,550,800 35,056,014 5.3514 4.801 4.792 4.801 4.774 4.963 7,272,709 4.8202 -2.20%
2023-08-29 0 5.450 5.440 5.450 5.250 5.510 9,394,898 50,901,217 5.4180 4.909 4.900 4.909 4.729 4.963 10,430,232 4.8802 1.49%
2023-08-28 0 5.370 5.370 5.380 5.220 5.460 7,732,602 41,688,930 5.3913 4.837 4.837 4.846 4.702 4.918 8,584,748 4.8562 3.07%
2023-08-25 0 5.210 5.200 5.210 4.900 5.270 16,878,500 86,685,917 5.1359 4.693 4.684 4.693 4.414 4.747 18,738,539 4.6261 -1.51%
2023-08-24 0 5.290 5.290 5.310 5.270 5.450 10,453,200 55,757,101 5.3340 4.765 4.765 4.783 4.747 4.909 11,605,160 4.8045 -0.94%
2023-08-23 0 5.340 5.340 5.360 5.330 5.450 5,082,500 27,293,900 5.3702 4.810 4.810 4.828 4.801 4.909 5,642,600 4.8371 -1.11%
2023-08-22 0 5.400 5.400 5.410 5.330 5.480 7,059,436 38,102,280 5.3974 4.864 4.864 4.873 4.801 4.936 7,837,398 4.8616 -0.18%
2023-08-21 0 5.410 5.410 5.440 5.360 5.510 8,388,000 45,605,977 5.4371 4.873 4.873 4.900 4.828 4.963 9,312,372 4.8974 -0.92%
2023-08-18 0 5.460 5.450 5.460 5.460 5.650 5,517,000 30,446,993 5.5188 4.918 4.909 4.918 4.918 5.089 6,124,983 4.9710 -3.36%
2023-08-17 0 5.650 5.650 5.670 5.570 5.700 4,388,000 24,724,618 5.6346 5.089 5.089 5.107 5.017 5.134 4,871,565 5.0753 -0.88%
2023-08-16 0 5.700 5.690 5.700 5.640 5.750 5,006,000 28,454,906 5.6842 5.134 5.125 5.134 5.080 5.179 5,557,670 5.1199 0.00%
2023-08-15 0 5.700 5.690 5.700 5.570 5.750 5,241,500 29,882,996 5.7012 5.134 5.125 5.134 5.017 5.179 5,819,122 5.1353 0.88%
2023-08-14 0 5.650 5.640 5.650 5.510 5.680 6,908,000 38,790,886 5.6154 5.089 5.080 5.089 4.963 5.116 7,669,273 5.0580 0.71%
2023-08-11 0 5.610 5.610 5.620 5.580 5.850 7,626,157 42,998,194 5.6383 5.053 5.053 5.062 5.026 5.269 8,466,572 5.0786 -1.92%
2023-08-10 0 5.720 5.720 5.740 5.650 5.820 4,508,800 25,804,324 5.7231 5.152 5.152 5.170 5.089 5.242 5,005,677 5.1550 -1.72%
2023-08-09 0 5.820 5.780 5.820 5.700 5.940 9,401,090 54,754,409 5.8243 5.242 5.206 5.242 5.134 5.350 10,437,106 5.2461 1.22%
2023-08-08 0 5.750 5.740 5.750 5.560 5.820 13,052,500 74,893,281 5.7378 5.179 5.170 5.179 5.008 5.242 14,490,907 5.1683 2.13%
2023-08-07 0 5.630 5.630 5.640 5.470 6.000 17,760,000 99,624,627 5.6095 5.071 5.071 5.080 4.927 5.404 19,717,182 5.0527 -5.22%
2023-08-04 0 5.940 5.940 5.950 5.790 6.000 8,459,618 50,233,667 5.9381 5.350 5.350 5.359 5.215 5.404 9,391,882 5.3486 2.59%
2023-08-03 0 5.790 5.780 5.790 5.710 5.830 5,193,000 30,016,571 5.7802 5.215 5.206 5.215 5.143 5.251 5,765,277 5.2064 0.35%
2023-08-02 0 5.770 5.760 5.770 5.730 5.960 7,640,844 44,378,043 5.8080 5.197 5.188 5.197 5.161 5.368 8,482,878 5.2315 -2.86%
2023-08-01 0 5.940 5.930 5.940 5.900 6.080 6,024,000 35,963,185 5.9700 5.350 5.341 5.350 5.314 5.476 6,687,855 5.3774 -1.82%
2023-07-31 0 6.050 6.040 6.050 6.000 6.240 9,257,173 56,228,920 6.0741 5.449 5.440 5.449 5.404 5.621 10,277,329 5.4712 -1.47%
2023-07-28 0 6.140 6.140 6.150 6.070 6.200 8,078,600 49,569,204 6.1359 5.531 5.531 5.540 5.467 5.585 8,968,875 5.5268 -0.97%
2023-07-27 0 6.200 6.190 6.200 6.080 6.260 4,583,907 28,243,576 6.1615 5.585 5.576 5.585 5.476 5.639 5,089,061 5.5499 0.00%
2023-07-26 0 6.200 6.200 6.220 6.070 6.260 6,278,000 38,889,113 6.1945 5.585 5.585 5.603 5.467 5.639 6,969,846 5.5796 1.64%
2023-07-25 0 6.100 6.100 6.110 5.860 6.120 8,901,000 53,437,205 6.0035 5.494 5.494 5.504 5.278 5.513 9,881,905 5.4076 3.92%
2023-07-24 0 5.870 5.870 5.880 5.780 5.950 7,187,528 42,241,716 5.8771 5.287 5.287 5.296 5.206 5.359 7,979,606 5.2937 -0.84%
2023-07-21 0 5.920 5.910 5.920 5.830 5.980 7,091,500 41,788,887 5.8928 5.332 5.323 5.332 5.251 5.386 7,872,995 5.3079 -0.84%
2023-07-20 0 5.970 5.960 5.970 5.910 6.050 6,017,000 35,810,911 5.9516 5.377 5.368 5.377 5.323 5.449 6,680,084 5.3608 -1.49%
2023-07-19 0 6.060 6.050 6.060 5.940 6.130 6,622,385 39,793,529 6.0089 5.458 5.449 5.458 5.350 5.522 7,352,183 5.4125 -1.62%
2023-07-18 0 6.160 6.150 6.160 6.040 6.190 6,262,348 38,195,650 6.0993 5.549 5.540 5.549 5.440 5.576 6,952,469 5.4938 -0.65%
2023-07-14 0 6.200 6.180 6.200 6.160 6.240 3,919,352 24,251,609 6.1877 5.585 5.567 5.585 5.549 5.621 4,351,271 5.5735 0.16%
2023-07-13 0 6.190 6.190 6.200 6.130 6.260 7,686,000 47,552,171 6.1869 5.576 5.576 5.585 5.522 5.639 8,533,010 5.5727 1.31%
2023-07-12 0 6.110 6.110 6.130 6.020 6.230 8,420,054 51,379,066 6.1020 5.504 5.504 5.522 5.422 5.612 9,347,958 5.4963 -2.24%
2023-07-11 0 6.250 6.250 6.260 6.090 6.290 6,226,989 38,792,174 6.2297 5.630 5.630 5.639 5.485 5.666 6,913,214 5.6113 0.32%
2023-07-10 0 6.230 6.220 6.230 6.140 6.300 4,622,000 28,724,765 6.2148 5.612 5.603 5.612 5.531 5.675 5,131,352 5.5979 0.00%
2023-07-07 0 6.230 6.220 6.230 6.180 6.330 4,830,500 30,179,761 6.2478 5.612 5.603 5.612 5.567 5.702 5,362,829 5.6276 -0.80%
2023-07-06 0 6.280 6.270 6.280 6.230 6.560 9,828,355 61,945,151 6.3027 5.657 5.648 5.657 5.612 5.909 10,911,456 5.6771 -3.09%
2023-07-05 0 6.480 6.470 6.480 6.420 6.690 5,268,000 34,075,770 6.4684 5.837 5.828 5.837 5.783 6.026 5,848,542 5.8264 -3.14%
2023-07-04 0 6.690 6.690 6.700 6.510 6.710 4,636,500 30,768,614 6.6362 6.026 6.026 6.035 5.864 6.044 5,147,450 5.9774 1.36%
2023-07-03 0 6.600 6.590 6.600 6.550 6.950 5,515,590 36,444,079 6.6075 5.945 5.936 5.945 5.900 6.260 6,123,417 5.9516 -3.23%
2023-06-30 0 6.820 6.810 6.820 6.620 6.870 5,856,500 39,671,373 6.7739 6.143 6.134 6.143 5.963 6.188 6,501,896 6.1015 1.94%
2023-06-29 0 6.690 6.690 6.700 6.550 6.750 10,376,500 69,374,466 6.6857 6.026 6.026 6.035 5.900 6.080 11,520,008 6.0221 1.52%
2023-06-28 0 6.590 6.590 6.600 6.500 6.790 9,983,804 65,662,314 6.5769 5.936 5.936 5.945 5.855 6.116 11,084,036 5.9240 -1.64%
2023-06-27 0 6.700 6.700 6.710 6.590 6.740 4,520,473 30,177,280 6.6757 6.035 6.035 6.044 5.936 6.071 5,018,637 6.0130 -0.59%
2023-06-26 0 6.740 6.720 6.740 6.580 6.760 5,370,500 35,925,104 6.6893 6.071 6.053 6.071 5.927 6.089 5,962,338 6.0253 3.06%
2023-06-23 0 6.540 6.540 6.550 6.520 6.740 3,234,000 21,215,797 6.5602 5.891 5.891 5.900 5.873 6.071 3,590,392 5.9090 -2.97%
2023-06-21 0 6.740 6.740 6.750 6.620 6.820 7,329,030 49,115,150 6.7015 6.071 6.071 6.080 5.963 6.143 8,136,701 6.0362 -0.74%
2023-06-20 0 6.790 6.780 6.790 6.670 6.930 5,264,280 35,663,560 6.7746 6.116 6.107 6.116 6.008 6.242 5,844,413 6.1022 -2.58%
2023-06-19 0 6.970 6.950 6.970 6.790 7.040 5,814,297 40,033,193 6.8853 6.278 6.260 6.278 6.116 6.341 6,455,042 6.2018 -0.99%
2023-06-16 0 7.040 7.030 7.040 6.860 7.050 8,364,374 58,572,563 7.0026 6.341 6.332 6.341 6.179 6.350 9,286,142 6.3075 1.88%
2023-06-15 0 6.910 6.900 6.910 6.820 7.370 11,078,408 77,225,795 6.9708 6.224 6.215 6.224 6.143 6.638 12,299,267 6.2789 -5.34%
2023-06-14 0 7.300 7.280 7.300 7.120 7.300 7,375,500 53,314,759 7.2286 6.575 6.557 6.575 6.413 6.575 8,188,293 6.5111 1.11%
2023-06-13 0 7.220 7.210 7.220 7.140 7.430 5,295,520 38,236,146 7.2205 6.503 6.494 6.503 6.431 6.692 5,879,095 6.5037 -2.70%
2023-06-12 0 7.420 7.410 7.420 7.370 7.620 4,462,500 33,241,715 7.4491 6.683 6.674 6.683 6.638 6.864 4,954,275 6.7097 -2.11%
2023-06-09 0 7.580 7.570 7.580 7.430 7.650 6,355,500 48,073,126 7.5640 6.828 6.819 6.828 6.692 6.891 7,055,887 6.8132 1.07%
2023-06-08 0 7.500 7.480 7.500 7.360 7.560 4,942,500 36,803,577 7.4463 6.756 6.738 6.756 6.629 6.810 5,487,172 6.7072 0.81%
2023-06-07 0 7.440 7.440 7.450 7.320 7.580 3,633,000 26,937,650 7.4147 6.701 6.701 6.710 6.593 6.828 4,033,363 6.6787 -0.40%
2023-06-06 0 7.470 7.460 7.470 7.360 7.510 4,340,908 32,404,393 7.4649 6.729 6.719 6.729 6.629 6.765 4,819,283 6.7239 -0.13%
2023-06-05 0 7.480 7.470 7.480 7.280 7.490 4,825,500 35,610,452 7.3796 6.738 6.729 6.738 6.557 6.747 5,357,278 6.6471 0.94%
2023-06-02 0 7.570 7.510 7.570 7.330 7.620 8,456,500 63,650,768 7.5268 6.674 6.622 6.674 6.463 6.719 9,591,139 6.6364 2.16%
2023-06-01 0 7.410 7.400 7.410 7.160 7.510 11,797,253 86,978,653 7.3728 6.533 6.525 6.533 6.313 6.622 13,380,133 6.5006 -1.33%
2023-05-31 0 7.510 7.500 7.510 7.330 7.550 19,402,172 145,355,008 7.4917 6.622 6.613 6.622 6.463 6.657 22,005,432 6.6054 0.40%
2023-05-30 0 7.480 7.470 7.480 7.410 7.620 8,537,500 64,291,634 7.5305 6.595 6.586 6.595 6.533 6.719 9,683,008 6.6396 -0.27%
2023-05-29 0 7.500 7.470 7.500 7.310 7.750 9,330,500 70,280,070 7.5323 6.613 6.586 6.613 6.445 6.833 10,582,407 6.6412 3.73%
2023-05-25 0 7.230 7.230 7.240 7.080 7.360 8,954,663 64,399,022 7.1917 6.375 6.375 6.384 6.242 6.489 10,156,143 6.3409 -1.23%
2023-05-24 0 7.320 7.290 7.320 7.230 7.550 8,188,765 60,211,724 7.3530 6.454 6.428 6.454 6.375 6.657 9,287,481 6.4831 -3.05%
2023-05-23 0 7.550 7.550 7.560 7.480 7.690 4,982,000 37,810,030 7.5893 6.657 6.657 6.666 6.595 6.780 5,650,453 6.6915 0.67%
2023-05-22 0 7.500 7.500 7.510 7.410 7.570 3,888,000 29,177,077 7.5044 6.613 6.613 6.622 6.533 6.674 4,409,667 6.6166 1.63%
2023-05-19 0 7.380 7.370 7.380 7.140 7.410 4,012,600 29,467,365 7.3437 6.507 6.498 6.507 6.295 6.533 4,550,985 6.4749 1.79%
2023-05-18 0 7.250 7.240 7.250 7.170 7.390 3,557,654 25,799,024 7.2517 6.392 6.384 6.392 6.322 6.516 4,034,997 6.3938 -1.36%
2023-05-17 0 7.350 7.350 7.360 7.310 7.470 2,302,500 17,002,719 7.3845 6.480 6.480 6.489 6.445 6.586 2,611,435 6.5109 -2.00%
2023-05-16 0 7.500 7.490 7.500 7.320 7.560 2,879,000 21,485,374 7.4628 6.613 6.604 6.613 6.454 6.666 3,265,286 6.5799 0.67%
2023-05-15 0 7.450 7.450 7.460 7.290 7.530 6,122,824 45,369,539 7.4099 6.569 6.569 6.577 6.428 6.639 6,944,346 6.5333 -0.67%
2023-05-12 0 7.500 7.490 7.500 7.440 7.690 9,911,500 74,676,167 7.5343 6.613 6.604 6.613 6.560 6.780 11,241,362 6.6430 -0.92%
2023-05-11 0 7.570 7.570 7.580 7.490 8.050 20,796,284 158,666,925 7.6296 6.674 6.674 6.683 6.604 7.098 23,586,597 6.7270 -4.66%
2023-05-10 0 7.940 7.940 7.950 7.810 8.050 13,740,500 108,806,930 7.9187 7.001 7.001 7.010 6.886 7.098 15,584,113 6.9819 0.38%
2023-05-09 0 7.910 7.910 7.920 7.710 8.050 8,768,878 69,365,656 7.9104 6.974 6.974 6.983 6.798 7.098 9,945,430 6.9746 2.06%
2023-05-08 0 7.750 7.750 7.760 7.720 8.130 12,596,232 98,661,144 7.8326 6.833 6.833 6.842 6.807 7.168 14,286,314 6.9060 -2.76%
2023-05-05 0 7.970 7.970 7.980 7.820 8.010 7,686,500 60,732,880 7.9012 7.027 7.027 7.036 6.895 7.062 8,717,826 6.9665 0.50%
2023-05-04 0 7.930 7.930 7.940 7.700 8.100 26,780,420 213,573,206 7.9750 6.992 6.992 7.001 6.789 7.142 30,373,647 7.0315 3.66%
2023-05-03 0 7.650 7.640 7.650 7.450 7.680 6,621,500 50,201,451 7.5816 6.745 6.736 6.745 6.569 6.771 7,509,931 6.6847 -1.29%
2023-05-02 0 7.750 7.750 7.760 7.600 7.880 11,524,500 88,819,446 7.7070 6.833 6.833 6.842 6.701 6.948 13,070,784 6.7953 -0.39%
2023-04-28 0 7.780 7.780 7.790 7.580 7.910 18,164,000 141,357,087 7.7823 6.860 6.860 6.868 6.683 6.974 20,601,130 6.8616 0.26%
2023-04-27 0 7.760 7.740 7.760 7.030 7.780 24,395,427 182,817,416 7.4939 6.842 6.824 6.842 6.198 6.860 27,668,650 6.6074 10.54%
2023-04-26 0 7.020 7.000 7.020 6.720 7.040 6,339,347 44,146,435 6.9639 6.190 6.172 6.190 5.925 6.207 7,189,920 6.1400 3.85%
2023-04-25 0 6.760 6.750 6.770 6.710 6.980 6,999,204 47,343,501 6.7641 5.960 5.951 5.969 5.916 6.154 7,938,313 5.9639 -2.45%
2023-04-24 0 6.930 6.910 6.930 6.790 7.070 13,048,201 90,693,925 6.9507 6.110 6.093 6.110 5.987 6.234 14,798,926 6.1284 2.06%
2023-04-21 0 6.790 6.770 6.790 6.690 6.890 9,949,936 67,625,592 6.7966 5.987 5.969 5.987 5.899 6.075 11,284,955 5.9925 0.15%
2023-04-20 0 6.780 6.760 6.780 6.650 7.080 12,751,800 86,456,200 6.7799 5.978 5.960 5.978 5.863 6.242 14,462,756 5.9779 -1.60%
2023-04-19 0 6.890 6.850 6.890 6.600 6.890 10,461,400 71,277,054 6.8133 6.075 6.040 6.075 5.819 6.075 11,865,044 6.0073 3.14%
2023-04-18 0 6.680 6.680 6.690 6.470 6.720 7,116,031 47,033,380 6.6095 5.890 5.890 5.899 5.705 5.925 8,070,815 5.8276 1.06%
2023-04-17 0 6.610 6.600 6.610 6.550 6.750 6,107,020 40,413,279 6.6175 5.828 5.819 5.828 5.775 5.951 6,926,421 5.8347 -0.30%
2023-04-14 0 6.630 6.610 6.630 6.500 6.710 7,620,495 50,124,271 6.5776 5.846 5.828 5.846 5.731 5.916 8,642,965 5.7994 0.91%
2023-04-13 0 6.570 6.570 6.580 6.380 6.690 13,866,314 91,125,339 6.5717 5.793 5.793 5.802 5.625 5.899 15,726,808 5.7943 1.86%
2023-04-12 0 6.450 6.420 6.450 6.280 6.460 8,138,500 52,315,678 6.4282 5.687 5.661 5.687 5.537 5.696 9,230,472 5.6677 2.06%
2023-04-11 0 6.320 6.310 6.320 6.200 6.380 13,248,000 83,170,465 6.2780 5.572 5.564 5.572 5.467 5.625 15,025,533 5.5353 0.00%
2023-04-06 0 6.320 6.320 6.330 6.080 6.360 10,057,352 62,645,564 6.2288 5.572 5.572 5.581 5.361 5.608 11,406,784 5.4920 1.28%
2023-04-04 0 6.240 6.240 6.260 6.050 6.290 12,588,090 77,947,639 6.1922 5.502 5.502 5.519 5.334 5.546 14,277,080 5.4596 2.13%
2023-04-03 0 6.110 6.110 6.120 5.990 6.330 18,939,520 115,360,228 6.0910 5.387 5.387 5.396 5.281 5.581 21,480,705 5.3704 -1.77%
2023-03-31 0 6.220 6.210 6.220 6.170 6.560 22,242,351 140,190,221 6.3029 5.484 5.475 5.484 5.440 5.784 25,226,688 5.5572 -4.01%
2023-03-30 0 6.480 6.480 6.490 6.390 7.190 17,823,380 118,225,349 6.6332 5.713 5.713 5.722 5.634 6.339 20,214,808 5.8485 -10.50%
2023-03-29 0 7.240 7.230 7.240 7.050 7.290 7,195,196 51,528,294 7.1615 6.384 6.375 6.384 6.216 6.428 8,160,602 6.3143 0.56%
2023-03-28 0 7.200 7.170 7.200 7.120 7.310 5,334,500 38,521,374 7.2212 6.348 6.322 6.348 6.278 6.445 6,050,249 6.3669 0.14%
2023-03-27 0 7.190 7.160 7.190 6.910 7.270 5,251,000 37,556,135 7.1522 6.339 6.313 6.339 6.093 6.410 5,955,546 6.3061 2.86%
2023-03-24 0 6.990 6.980 6.990 6.880 7.130 6,367,736 44,527,257 6.9926 6.163 6.154 6.163 6.066 6.287 7,222,118 6.1654 0.43%
2023-03-23 0 6.960 6.950 6.960 6.880 7.190 6,345,500 44,146,390 6.9571 6.137 6.128 6.137 6.066 6.339 7,196,899 6.1341 -1.69%
2023-03-22 0 7.080 7.070 7.080 7.020 7.220 3,611,181 25,646,735 7.1020 6.242 6.234 6.242 6.190 6.366 4,095,706 6.2619 0.00%
2023-03-21 0 7.080 7.070 7.080 6.880 7.110 4,936,678 34,627,973 7.0144 6.242 6.234 6.242 6.066 6.269 5,599,050 6.1846 2.76%
2023-03-20 0 6.890 6.890 6.900 6.800 7.320 8,649,366 59,766,921 6.9100 6.075 6.075 6.084 5.996 6.454 9,809,883 6.0925 -4.97%
2023-03-17 0 7.250 7.250 7.260 7.170 7.310 19,354,883 140,255,228 7.2465 6.392 6.392 6.401 6.322 6.445 21,951,798 6.3892 0.69%
2023-03-16 0 7.200 7.200 7.210 6.790 7.240 14,589,411 103,740,786 7.1107 6.348 6.348 6.357 5.987 6.384 16,546,926 6.2695 5.26%
2023-03-15 0 6.840 6.840 6.850 6.620 6.920 6,891,770 47,244,724 6.8552 6.031 6.031 6.040 5.837 6.101 7,816,464 6.0443 2.86%
2023-03-14 0 6.650 6.640 6.650 6.600 6.950 6,957,451 46,738,963 6.7178 5.863 5.854 5.863 5.819 6.128 7,890,958 5.9231 -2.92%
2023-03-13 0 6.850 6.840 6.850 6.670 6.920 7,150,341 48,788,961 6.8233 6.040 6.031 6.040 5.881 6.101 8,109,728 6.0161 1.78%
2023-03-10 0 6.730 6.720 6.730 6.610 6.800 6,668,504 44,824,242 6.7218 5.934 5.925 5.934 5.828 5.996 7,563,242 5.9266 -0.15%
2023-03-09 0 6.740 6.740 6.760 6.720 6.980 7,177,622 49,071,817 6.8368 5.943 5.943 5.960 5.925 6.154 8,140,670 6.0280 -1.61%
2023-03-08 0 6.850 6.840 6.850 6.700 7.030 11,187,000 76,147,948 6.8068 6.040 6.031 6.040 5.907 6.198 12,688,001 6.0016 -2.00%
2023-03-07 0 6.990 6.990 7.000 6.840 7.110 12,175,500 85,391,997 7.0134 6.163 6.163 6.172 6.031 6.269 13,809,131 6.1837 1.75%
2023-03-06 0 6.870 6.860 6.870 6.550 6.900 7,666,234 52,049,020 6.7894 6.057 6.048 6.057 5.775 6.084 8,694,841 5.9862 4.89%
2023-03-03 0 6.550 6.550 6.560 6.440 6.610 4,615,000 30,118,385 6.5262 5.775 5.775 5.784 5.678 5.828 5,234,211 5.7541 0.61%
2023-03-02 0 6.510 6.500 6.510 6.410 6.560 3,302,301 21,366,414 6.4702 5.740 5.731 5.740 5.652 5.784 3,745,383 5.7047 -0.46%
2023-03-01 0 6.540 6.540 6.550 6.460 6.770 14,009,725 91,513,699 6.5322 5.766 5.766 5.775 5.696 5.969 15,889,461 5.7594 1.40%
2023-02-28 0 6.450 6.440 6.450 6.310 6.510 24,419,580 157,640,218 6.4555 5.687 5.678 5.687 5.564 5.740 27,696,044 5.6918 1.10%
2023-02-27 0 6.380 6.380 6.390 6.280 6.530 9,313,000 59,347,199 6.3725 5.625 5.625 5.634 5.537 5.757 10,562,559 5.6186 -2.74%
2023-02-24 0 6.560 6.550 6.560 6.500 6.750 5,985,500 39,420,828 6.5861 5.784 5.775 5.784 5.731 5.951 6,788,596 5.8069 -2.38%
2023-02-23 0 6.720 6.710 6.720 6.620 6.850 8,488,823 57,284,162 6.7482 5.925 5.916 5.925 5.837 6.040 9,627,799 5.9499 0.90%
2023-02-22 0 6.660 6.660 6.670 6.620 6.780 8,247,578 55,172,612 6.6896 5.872 5.872 5.881 5.837 5.978 9,354,186 5.8982 -0.15%
2023-02-21 0 6.670 6.660 6.670 6.630 6.860 6,413,000 43,099,546 6.7207 5.881 5.872 5.881 5.846 6.048 7,273,456 5.9256 0.30%
2023-02-20 0 6.650 6.640 6.650 6.500 6.690 5,205,000 34,390,836 6.6073 5.863 5.854 5.863 5.731 5.899 5,903,374 5.8256 0.45%
2023-02-17 0 6.620 6.610 6.620 6.250 6.710 16,729,200 110,351,768 6.5964 5.837 5.828 5.837 5.511 5.916 18,973,818 5.8160 6.09%
2023-02-16 0 6.240 6.230 6.240 6.110 6.390 8,646,628 54,325,789 6.2829 5.502 5.493 5.502 5.387 5.634 9,806,778 5.5396 1.13%
2023-02-15 0 6.170 6.160 6.170 6.120 6.220 4,670,702 28,744,983 6.1543 5.440 5.431 5.440 5.396 5.484 5,297,387 5.4263 -0.80%
2023-02-14 0 6.220 6.210 6.220 6.190 6.320 7,727,000 48,136,555 6.2297 5.484 5.475 5.484 5.458 5.572 8,763,760 5.4927 0.81%
2023-02-13 0 6.170 6.170 6.180 6.100 6.240 8,538,687 52,723,849 6.1747 5.440 5.440 5.449 5.378 5.502 9,684,354 5.4442 1.15%
2023-02-10 0 6.100 6.090 6.100 6.030 6.170 6,488,000 39,632,844 6.1086 5.378 5.370 5.378 5.317 5.440 7,358,519 5.3860 0.16%
2023-02-09 0 6.090 6.080 6.090 6.050 6.180 4,236,000 25,866,637 6.1064 5.370 5.361 5.370 5.334 5.449 4,804,360 5.3840 -0.65%
2023-02-08 0 6.130 6.120 6.130 5.980 6.170 8,280,367 50,452,505 6.0930 5.405 5.396 5.405 5.273 5.440 9,391,374 5.3722 2.51%
2023-02-07 0 5.980 5.980 5.990 5.860 6.030 12,510,427 74,155,824 5.9275 5.273 5.273 5.281 5.167 5.317 14,188,997 5.2263 1.01%
2023-02-06 0 5.920 5.900 5.920 5.840 6.030 9,643,273 57,148,672 5.9263 5.220 5.202 5.220 5.149 5.317 10,937,146 5.2252 -1.82%
2023-02-03 0 6.030 6.020 6.030 5.980 6.070 7,186,225 43,248,265 6.0182 5.317 5.308 5.317 5.273 5.352 8,150,427 5.3063 0.17%
2023-02-02 0 6.020 6.010 6.020 5.980 6.160 9,108,011 55,147,381 6.0548 5.308 5.299 5.308 5.273 5.431 10,330,066 5.3385 -0.82%
2023-02-01 0 6.070 6.050 6.070 5.880 6.070 7,878,560 47,310,164 6.0049 5.352 5.334 5.352 5.184 5.352 8,935,655 5.2945 2.88%
2023-01-31 0 5.900 5.880 5.900 5.800 6.050 15,349,611 90,380,361 5.8881 5.202 5.184 5.202 5.114 5.334 17,409,124 5.1916 -0.67%
2023-01-30 0 5.940 5.930 5.940 5.910 6.240 7,746,898 46,594,697 6.0146 5.237 5.228 5.237 5.211 5.502 8,786,328 5.3031 -4.50%
2023-01-27 0 6.220 6.210 6.220 6.050 6.270 4,614,250 28,536,706 6.1845 5.484 5.475 5.484 5.334 5.528 5,233,361 5.4528 2.81%
2023-01-26 0 6.050 6.020 6.050 5.930 6.060 3,716,283 22,278,643 5.9949 5.334 5.308 5.334 5.228 5.343 4,214,910 5.2857 0.83%
2023-01-20 0 6.000 5.990 6.000 5.920 6.010 2,870,659 17,111,454 5.9608 5.290 5.281 5.290 5.220 5.299 3,255,826 5.2556 1.52%
2023-01-19 0 5.910 5.900 5.910 5.810 5.990 7,323,631 43,216,365 5.9009 5.211 5.202 5.211 5.123 5.281 8,306,269 5.2029 1.20%
2023-01-18 0 5.840 5.830 5.840 5.740 5.860 6,559,329 38,035,289 5.7987 5.149 5.140 5.149 5.061 5.167 7,439,418 5.1127 0.00%
2023-01-17 0 5.840 5.830 5.840 5.710 5.920 10,934,128 63,241,298 5.7838 5.149 5.140 5.149 5.035 5.220 12,401,200 5.0996 -0.51%
2023-01-16 0 5.870 5.870 5.890 5.840 6.080 8,897,000 52,703,725 5.9238 5.176 5.176 5.193 5.149 5.361 10,090,743 5.2230 -1.51%
2023-01-13 0 5.960 5.950 5.960 5.840 6.000 8,179,484 48,573,807 5.9385 5.255 5.246 5.255 5.149 5.290 9,276,955 5.2360 1.36%
2023-01-12 0 5.880 5.870 5.880 5.780 5.960 9,424,070 55,199,633 5.8573 5.184 5.176 5.184 5.096 5.255 10,688,532 5.1644 -0.34%
2023-01-11 0 5.900 5.890 5.900 5.830 5.990 14,544,893 86,106,795 5.9201 5.202 5.193 5.202 5.140 5.281 16,496,434 5.2197 0.85%
2023-01-10 0 5.850 5.840 5.850 5.780 6.230 27,447,568 162,698,901 5.9276 5.158 5.149 5.158 5.096 5.493 31,130,308 5.2264 -5.34%
2023-01-09 0 6.180 6.170 6.180 6.100 6.380 15,436,860 95,281,083 6.1723 5.449 5.440 5.449 5.378 5.625 17,508,080 5.4421 -1.28%
2023-01-06 0 6.260 6.250 6.260 6.180 6.300 6,325,553 39,397,045 6.2282 5.519 5.511 5.519 5.449 5.555 7,174,276 5.4914 0.00%
2023-01-05 0 6.260 6.260 6.280 6.230 6.550 13,515,890 85,851,284 6.3519 5.519 5.519 5.537 5.493 5.775 15,329,366 5.6004 -3.25%
2023-01-04 0 6.470 6.460 6.470 6.400 6.650 8,446,500 54,881,036 6.4975 5.705 5.696 5.705 5.643 5.863 9,579,798 5.7288 -0.77%
2023-01-03 0 6.520 6.510 6.520 6.200 6.520 4,087,348 26,347,703 6.4462 5.749 5.740 5.749 5.467 5.749 4,635,762 5.6836 3.16%
2022-12-30 0 6.320 6.320 6.350 6.300 6.520 5,009,770 31,868,730 6.3613 5.572 5.572 5.599 5.555 5.749 5,681,949 5.6088 -1.86%
2022-12-29 0 6.440 6.430 6.440 6.160 6.460 5,382,000 34,154,827 6.3461 5.678 5.669 5.678 5.431 5.696 6,104,123 5.5954 3.04%
2022-12-28 0 6.250 6.240 6.250 6.180 6.390 9,574,490 59,901,514 6.2564 5.511 5.502 5.511 5.449 5.634 10,859,134 5.5162 -1.88%
2022-12-23 0 6.370 6.360 6.370 6.230 6.440 3,569,000 22,748,705 6.3740 5.616 5.608 5.616 5.493 5.678 4,047,866 5.6199 -1.85%
2022-12-22 0 6.490 6.450 6.490 6.390 6.570 9,066,500 58,618,592 6.4654 5.722 5.687 5.722 5.634 5.793 10,282,985 5.7005 0.00%
2022-12-21 0 6.490 6.470 6.490 6.330 6.520 5,347,253 34,521,101 6.4559 5.722 5.705 5.722 5.581 5.749 6,064,713 5.6921 2.53%
2022-12-20 0 6.330 6.320 6.330 6.250 6.380 5,493,804 34,640,228 6.3053 5.581 5.572 5.581 5.511 5.625 6,230,928 5.5594 -1.86%
2022-12-19 0 6.450 6.420 6.450 6.370 6.680 7,123,570 45,988,819 6.4559 5.687 5.661 5.687 5.616 5.890 8,079,365 5.6921 -1.68%
2022-12-16 0 6.560 6.560 6.570 6.470 6.650 11,400,820 74,695,256 6.5517 5.784 5.784 5.793 5.705 5.863 12,930,510 5.7767 0.46%
2022-12-15 0 6.530 6.530 6.550 6.340 6.750 12,245,947 79,467,662 6.4893 5.757 5.757 5.775 5.590 5.951 13,889,030 5.7216 -1.95%
2022-12-14 0 6.660 6.660 6.670 6.580 6.890 12,113,218 81,230,347 6.7059 5.872 5.872 5.881 5.802 6.075 13,738,493 5.9126 -0.45%
2022-12-13 0 6.690 6.680 6.690 6.540 6.980 12,811,529 86,059,945 6.7174 5.899 5.890 5.899 5.766 6.154 14,530,499 5.9227 -1.18%
2022-12-12 0 6.770 6.760 6.770 6.520 6.820 12,177,028 81,769,139 6.7150 5.969 5.960 5.969 5.749 6.013 13,810,864 5.9206 2.58%
2022-12-09 0 6.600 6.590 6.600 6.530 6.820 15,208,000 100,816,627 6.6292 5.819 5.810 5.819 5.757 6.013 17,248,513 5.8449 -2.22%
2022-12-08 0 6.750 6.750 6.760 6.310 6.820 20,212,348 134,275,751 6.6433 5.951 5.951 5.960 5.564 6.013 22,924,313 5.8574 7.66%
2022-12-07 0 6.270 6.270 6.280 6.250 6.570 20,735,601 132,669,586 6.3982 5.528 5.528 5.537 5.511 5.793 23,517,772 5.6412 -1.10%
2022-12-06 0 6.340 6.330 6.340 6.280 6.690 15,142,620 97,536,829 6.4412 5.590 5.581 5.590 5.537 5.899 17,174,361 5.6792 -2.61%
2022-12-05 0 6.510 6.510 6.520 6.430 6.690 16,147,526 105,570,556 6.5379 5.740 5.740 5.749 5.669 5.899 18,314,099 5.7644 0.77%
2022-12-02 0 6.460 6.460 6.470 6.330 6.580 17,056,799 110,379,666 6.4713 5.696 5.696 5.705 5.581 5.802 19,345,372 5.7057 1.73%
2022-12-01 0 6.350 6.340 6.350 6.080 6.680 35,465,227 223,612,790 6.3051 5.599 5.590 5.599 5.361 5.890 40,223,726 5.5592 -0.78%
2022-11-30 0 6.400 6.390 6.400 6.160 6.410 148,905,380 949,881,435 6.3791 5.643 5.634 5.643 5.431 5.652 168,884,558 5.6244 1.27%
2022-11-29 0 6.320 6.300 6.320 6.110 6.370 27,961,094 175,230,478 6.2669 5.572 5.555 5.572 5.387 5.616 31,712,736 5.5256 1.61%
2022-11-28 0 6.220 6.210 6.220 6.040 6.220 12,255,000 75,531,497 6.1633 5.484 5.475 5.484 5.325 5.484 13,899,298 5.4342 0.32%
2022-11-25 0 6.200 6.190 6.200 6.150 6.350 6,114,000 37,929,320 6.2037 5.467 5.458 5.467 5.422 5.599 6,934,338 5.4698 -1.59%
2022-11-24 0 6.300 6.290 6.300 6.200 6.390 9,211,500 58,095,461 6.3068 5.555 5.546 5.555 5.467 5.634 10,447,441 5.5607 1.61%
2022-11-23 0 6.200 6.200 6.210 6.130 6.450 12,586,000 78,254,957 6.2176 5.467 5.467 5.475 5.405 5.687 14,274,710 5.4821 -2.82%
2022-11-22 0 6.380 6.380 6.400 6.310 6.750 16,878,000 109,526,453 6.4893 5.625 5.625 5.643 5.564 5.951 19,142,583 5.7216 -2.89%
2022-11-21 0 6.570 6.570 6.580 6.410 6.630 10,436,799 68,437,946 6.5574 5.793 5.793 5.802 5.652 5.846 11,837,142 5.7816 -1.20%
2022-11-18 0 6.650 6.640 6.650 6.480 6.760 14,526,511 96,968,236 6.6753 5.863 5.854 5.863 5.713 5.960 16,475,586 5.8856 2.78%
2022-11-17 0 6.470 6.470 6.480 6.300 6.530 12,055,000 77,310,403 6.4131 5.705 5.705 5.713 5.555 5.757 13,672,463 5.6545 -1.52%
2022-11-16 0 6.570 6.560 6.570 6.270 6.890 34,129,000 226,416,857 6.6341 5.793 5.784 5.793 5.528 6.075 38,708,213 5.8493 4.29%
2022-11-15 0 6.300 6.300 6.310 6.220 6.560 22,153,500 140,485,577 6.3415 5.555 5.555 5.564 5.484 5.784 25,125,916 5.5913 -2.17%
2022-11-14 0 6.440 6.440 6.450 6.150 6.550 28,959,000 183,524,633 6.3374 5.678 5.678 5.687 5.422 5.775 32,844,535 5.5877 2.88%
2022-11-11 0 6.260 6.260 6.270 6.090 6.480 20,739,359 130,283,792 6.2820 5.519 5.519 5.528 5.370 5.713 23,522,035 5.5388 3.81%
2022-11-10 0 6.030 6.010 6.030 5.930 6.070 8,563,500 51,413,577 6.0038 5.317 5.299 5.317 5.228 5.352 9,712,496 5.2935 0.33%
2022-11-09 0 6.010 6.010 6.030 5.950 6.190 7,167,566 43,342,136 6.0470 5.299 5.299 5.317 5.246 5.458 8,129,264 5.3316 -1.15%
2022-11-08 0 6.080 6.070 6.080 5.890 6.100 10,395,500 62,308,160 5.9938 5.361 5.352 5.361 5.193 5.378 11,790,302 5.2847 0.33%
2022-11-07 0 6.060 6.060 6.070 6.020 6.290 12,444,000 76,316,627 6.1328 5.343 5.343 5.352 5.308 5.546 14,113,657 5.4073 -2.73%
2022-11-04 0 6.230 6.220 6.230 6.070 6.350 17,082,000 106,362,892 6.2266 5.493 5.484 5.493 5.352 5.599 19,373,954 5.4900 2.30%
2022-11-03 0 6.090 6.070 6.090 5.870 6.120 13,646,500 82,289,468 6.0301 5.370 5.352 5.370 5.176 5.396 15,477,501 5.3167 1.50%
2022-11-02 0 6.000 5.990 6.010 5.680 6.120 15,396,540 92,287,882 5.9941 5.290 5.281 5.299 5.008 5.396 17,462,350 5.2850 4.90%
2022-11-01 0 5.720 5.700 5.720 5.350 5.750 16,474,803 92,667,811 5.6248 5.043 5.026 5.043 4.717 5.070 18,685,287 4.9594 7.92%
2022-10-31 0 5.300 5.300 5.320 5.250 5.460 16,981,387 90,761,365 5.3448 4.673 4.673 4.691 4.629 4.814 19,259,842 4.7125 -1.12%
2022-10-28 0 5.360 5.350 5.360 5.290 5.920 35,647,750 196,612,946 5.5154 4.726 4.717 4.726 4.664 5.220 40,430,739 4.8630 -8.22%
2022-10-27 0 5.840 5.840 5.850 5.760 5.930 15,582,500 91,130,054 5.8482 5.149 5.149 5.158 5.079 5.228 17,673,261 5.1564 0.86%
2022-10-26 0 5.790 5.780 5.790 5.400 5.840 15,165,993 86,980,826 5.7353 5.105 5.096 5.105 4.761 5.149 17,200,870 5.0568 5.85%
2022-10-25 0 5.470 5.470 5.490 5.310 5.550 14,746,000 80,504,225 5.4594 4.823 4.823 4.841 4.682 4.893 16,724,525 4.8135 2.05%
2022-10-24 0 5.360 5.360 5.370 5.330 5.800 17,982,000 98,610,634 5.4839 4.726 4.726 4.735 4.699 5.114 20,394,711 4.8351 -7.75%
2022-10-21 0 5.810 5.790 5.810 5.610 5.850 14,815,000 85,214,431 5.7519 5.123 5.105 5.123 4.946 5.158 16,802,783 5.0714 2.29%
2022-10-20 0 5.680 5.680 5.710 5.620 5.860 17,541,000 100,491,644 5.7290 5.008 5.008 5.035 4.955 5.167 19,894,540 5.0512 -2.74%
2022-10-19 0 5.840 5.840 5.850 5.820 5.990 14,652,858 86,533,859 5.9056 5.149 5.149 5.158 5.131 5.281 16,618,885 5.2070 -1.35%
2022-10-18 0 5.920 5.920 5.930 5.680 5.960 17,899,412 104,539,280 5.8404 5.220 5.220 5.228 5.008 5.255 20,301,041 5.1495 3.14%
2022-10-17 0 5.740 5.730 5.740 5.520 5.790 13,541,759 76,931,629 5.6811 5.061 5.052 5.061 4.867 5.105 15,358,706 5.0090 3.24%
2022-10-14 0 5.560 5.560 5.580 5.470 5.760 17,343,304 97,736,934 5.6354 4.902 4.902 4.920 4.823 5.079 19,670,318 4.9688 2.39%
2022-10-13 0 5.430 5.430 5.440 5.380 5.550 10,682,600 58,315,375 5.4589 4.788 4.788 4.796 4.744 4.893 12,115,923 4.8131 1.88%
2022-10-12 0 5.330 5.330 5.340 5.260 5.420 14,374,500 76,640,880 5.3317 4.699 4.699 4.708 4.638 4.779 16,303,179 4.7010 -1.84%
2022-10-11 0 5.430 5.430 5.440 5.250 5.540 10,589,032 57,485,861 5.4288 4.788 4.788 4.796 4.629 4.885 12,009,801 4.7866 0.93%
2022-10-10 0 5.380 5.380 5.390 5.370 5.610 8,794,540 47,968,936 5.4544 4.744 4.744 4.752 4.735 4.946 9,974,536 4.8091 -2.18%
2022-10-07 0 5.500 5.500 5.510 5.470 5.610 9,412,147 52,146,731 5.5404 4.849 4.849 4.858 4.823 4.946 10,675,009 4.8849 -1.61%
2022-10-06 0 5.590 5.580 5.590 5.510 5.680 5,064,000 28,325,205 5.5934 4.929 4.920 4.929 4.858 5.008 5,743,455 4.9317 -0.18%
2022-10-05 0 5.600 5.600 5.610 5.350 5.620 9,895,844 54,940,317 5.5519 4.938 4.938 4.946 4.717 4.955 11,223,606 4.8951 2.00%
2022-10-03 0 5.490 5.470 5.490 5.360 5.520 7,498,000 40,933,432 5.4592 4.841 4.823 4.841 4.726 4.867 8,504,034 4.8134 1.86%
2022-09-30 0 5.390 5.390 5.400 5.250 5.480 14,089,500 76,058,646 5.3983 4.752 4.752 4.761 4.629 4.832 15,979,940 4.7596 0.94%
2022-09-29 0 5.340 5.340 5.350 5.300 5.460 12,092,000 64,771,103 5.3565 4.708 4.708 4.717 4.673 4.814 13,714,428 4.7228 0.19%
2022-09-28 0 5.330 5.330 5.340 5.260 5.700 22,773,755 123,545,391 5.4249 4.699 4.699 4.708 4.638 5.026 25,829,393 4.7831 -6.49%
2022-09-27 0 5.700 5.680 5.700 5.430 5.710 8,269,182 46,251,182 5.5932 5.026 5.008 5.026 4.788 5.035 9,378,688 4.9315 2.89%
2022-09-26 0 5.540 5.530 5.540 5.400 5.660 8,370,662 46,491,390 5.5541 4.885 4.876 4.885 4.761 4.990 9,493,784 4.8970 0.36%
2022-09-23 0 5.520 5.510 5.520 5.450 5.620 7,623,000 42,251,721 5.5427 4.867 4.858 4.867 4.805 4.955 8,645,806 4.8870 -0.18%
2022-09-22 0 5.530 5.520 5.530 5.400 5.550 12,210,000 66,870,662 5.4767 4.876 4.867 4.876 4.761 4.893 13,848,260 4.8288 -0.54%
2022-09-21 0 5.560 5.560 5.580 5.450 5.630 7,706,000 42,832,525 5.5583 4.902 4.902 4.920 4.805 4.964 8,739,942 4.9008 -0.71%
2022-09-20 0 5.600 5.600 5.610 5.540 5.710 15,394,500 86,261,962 5.6034 4.938 4.938 4.946 4.885 5.035 17,460,036 4.9405 -2.10%
2022-09-19 0 5.720 5.710 5.720 5.590 5.830 10,281,500 58,777,057 5.7168 5.043 5.035 5.043 4.929 5.140 11,661,006 5.0405 -2.05%
2022-09-16 0 5.840 5.830 5.840 5.800 5.970 10,727,139 62,836,952 5.8578 5.149 5.140 5.149 5.114 5.264 12,166,438 5.1648 -1.85%
2022-09-15 0 5.950 5.950 5.960 5.740 5.990 13,954,000 82,615,071 5.9205 5.246 5.246 5.255 5.061 5.281 15,826,259 5.2201 1.36%
2022-09-14 0 5.870 5.870 5.880 5.710 5.960 10,426,062 61,201,893 5.8701 5.176 5.176 5.184 5.035 5.255 11,824,965 5.1757 -1.01%
2022-09-13 0 5.930 5.920 5.930 5.780 5.990 11,808,109 70,015,012 5.9294 5.228 5.220 5.228 5.096 5.281 13,392,446 5.2279 -0.34%
2022-09-09 0 5.950 5.930 5.950 5.700 5.990 14,005,500 82,624,341 5.8994 5.246 5.228 5.246 5.026 5.281 15,884,669 5.2015 4.02%
2022-09-08 0 5.720 5.710 5.720 5.660 5.840 9,748,600 55,993,907 5.7438 5.043 5.035 5.043 4.990 5.149 11,056,605 5.0643 -0.52%
2022-09-07 0 5.750 5.730 5.750 5.640 5.850 11,154,500 64,102,434 5.7468 5.070 5.052 5.070 4.973 5.158 12,651,140 5.0669 0.17%
2022-09-06 0 5.740 5.730 5.740 5.530 5.750 16,295,123 93,041,286 5.7098 5.061 5.052 5.061 4.876 5.070 18,481,499 5.0343 3.42%
2022-09-05 0 5.550 5.540 5.550 5.470 5.710 17,013,291 95,245,934 5.5983 4.893 4.885 4.893 4.823 5.035 19,296,026 4.9360 -0.72%
2022-09-02 0 5.590 5.580 5.590 5.510 5.670 13,770,676 77,085,954 5.5978 4.929 4.920 4.929 4.858 4.999 15,618,338 4.9356 0.90%
2022-09-01 0 5.540 5.530 5.540 5.370 5.600 15,861,500 87,493,877 5.5161 4.885 4.876 4.885 4.735 4.938 17,989,695 4.8636 2.97%
2022-08-31 0 5.380 5.370 5.380 5.300 5.520 16,641,500 90,496,355 5.4380 4.744 4.735 4.744 4.673 4.867 18,874,351 4.7947 0.19%
2022-08-30 0 5.370 5.360 5.370 5.130 5.420 22,915,005 122,587,502 5.3497 4.735 4.726 4.735 4.523 4.779 25,989,595 4.7168 4.07%
2022-08-29 0 5.160 5.160 5.170 4.930 5.230 15,483,500 79,126,548 5.1104 4.550 4.550 4.558 4.347 4.611 17,560,978 4.5058 3.20%
2022-08-26 0 5.000 4.970 5.000 4.900 5.140 12,097,172 60,641,301 5.0128 4.408 4.382 4.408 4.320 4.532 13,720,294 4.4198 1.01%
2022-08-25 0 4.950 4.940 4.950 4.740 4.980 11,700,500 57,142,763 4.8838 4.364 4.356 4.364 4.179 4.391 13,270,399 4.3060 5.32%
2022-08-24 0 4.700 4.690 4.700 4.630 4.770 6,173,859 28,986,614 4.6951 4.144 4.135 4.144 4.082 4.206 7,002,228 4.1396 -1.47%
2022-08-23 0 4.770 4.760 4.770 4.730 4.820 3,760,859 17,911,870 4.7627 4.206 4.197 4.206 4.170 4.250 4,265,467 4.1993 -1.65%
2022-08-22 0 4.850 4.810 4.850 4.550 4.860 8,520,000 40,821,605 4.7913 4.276 4.241 4.276 4.012 4.285 9,663,160 4.2245 5.21%
2022-08-19 0 4.610 4.610 4.620 4.540 4.670 6,670,000 30,697,309 4.6023 4.065 4.065 4.073 4.003 4.118 7,564,938 4.0578 -2.12%
2022-08-18 0 4.710 4.680 4.710 4.660 4.830 10,713,000 50,593,804 4.7227 4.153 4.126 4.153 4.109 4.259 12,150,402 4.1640 -0.42%
2022-08-17 0 4.730 4.710 4.730 4.480 4.740 15,654,375 73,148,644 4.6727 4.170 4.153 4.170 3.950 4.179 17,754,780 4.1199 3.73%
2022-08-16 0 4.560 4.530 4.560 4.410 4.570 9,843,955 44,527,842 4.5234 4.021 3.994 4.021 3.888 4.029 11,164,754 3.9883 2.01%
2022-08-15 0 4.470 4.460 4.470 4.410 4.620 13,980,364 62,422,443 4.4650 3.941 3.932 3.941 3.888 4.073 15,856,160 3.9368 -2.40%
2022-08-12 0 4.580 4.580 4.590 4.560 4.660 5,991,502 27,563,411 4.6004 4.038 4.038 4.047 4.021 4.109 6,795,404 4.0562 -1.72%
2022-08-11 0 4.660 4.650 4.660 4.450 4.700 12,439,342 57,585,879 4.6293 4.109 4.100 4.109 3.924 4.144 14,108,374 4.0817 4.25%
2022-08-10 0 4.470 4.440 4.470 4.420 4.630 5,406,000 24,180,730 4.4729 3.941 3.915 3.941 3.897 4.082 6,131,343 3.9438 -3.25%
2022-08-09 0 4.620 4.600 4.620 4.540 4.660 5,205,500 23,947,329 4.6004 4.073 4.056 4.073 4.003 4.109 5,903,941 4.0562 0.65%
2022-08-08 0 4.590 4.560 4.590 4.510 4.650 5,645,002 25,912,031 4.5903 4.047 4.021 4.047 3.976 4.100 6,402,413 4.0472 0.22%
2022-08-05 0 4.580 4.560 4.580 4.530 4.620 3,761,000 17,197,820 4.5727 4.038 4.021 4.038 3.994 4.073 4,265,627 4.0317 0.00%
2022-08-04 0 4.580 4.530 4.580 4.400 4.580 11,314,000 51,223,614 4.5275 4.038 3.994 4.038 3.879 4.038 12,832,041 3.9919 4.57%
2022-08-03 0 4.380 4.370 4.380 4.340 4.540 8,297,500 36,463,047 4.3945 3.862 3.853 3.862 3.827 4.003 9,410,806 3.8746 -1.35%
2022-08-02 0 4.440 4.430 4.440 4.410 4.590 11,865,000 52,938,440 4.4617 3.915 3.906 3.915 3.888 4.047 13,456,970 3.9339 -3.69%
2022-08-01 0 4.610 4.590 4.610 4.560 4.700 10,305,500 47,577,146 4.6167 4.065 4.047 4.065 4.021 4.144 11,688,227 4.0705 -1.91%
2022-07-29 0 4.700 4.690 4.700 4.670 4.920 14,789,500 70,132,922 4.7421 4.144 4.135 4.144 4.118 4.338 16,773,861 4.1811 -4.67%
2022-07-28 0 4.930 4.880 4.930 4.840 4.970 10,324,100 50,541,525 4.8955 4.347 4.303 4.347 4.267 4.382 11,709,322 4.3163 0.61%
2022-07-27 0 4.900 4.870 4.900 4.850 5.080 10,058,500 49,175,580 4.8890 4.320 4.294 4.320 4.276 4.479 11,408,086 4.3106 -2.00%
2022-07-26 0 5.000 4.990 5.000 4.860 5.050 7,543,854 37,551,986 4.9778 4.408 4.400 4.408 4.285 4.453 8,556,040 4.3889 2.67%
2022-07-25 0 4.870 4.860 4.870 4.830 4.950 7,776,000 37,905,765 4.8747 4.294 4.285 4.294 4.259 4.364 8,819,334 4.2980 -1.42%
2022-07-22 0 4.940 4.930 4.940 4.890 5.130 11,446,863 57,080,530 4.9866 4.356 4.347 4.356 4.312 4.523 12,982,730 4.3967 -2.76%
2022-07-21 0 5.080 5.070 5.080 4.810 5.090 18,298,000 91,586,488 5.0053 4.479 4.470 4.479 4.241 4.488 20,753,109 4.4131 4.31%
2022-07-20 0 4.870 4.860 4.870 4.840 4.950 7,304,461 35,729,527 4.8915 4.294 4.285 4.294 4.267 4.364 8,284,527 4.3128 -0.41%
2022-07-19 0 4.890 4.880 4.890 4.840 4.980 9,566,293 46,974,882 4.9105 4.312 4.303 4.312 4.267 4.391 10,849,837 4.3295 -1.21%
2022-07-18 0 4.950 4.950 4.960 4.820 5.000 17,764,618 87,268,936 4.9125 4.364 4.364 4.373 4.250 4.408 20,148,162 4.3314 -0.80%
2022-07-15 0 4.990 4.980 4.990 4.950 5.360 19,917,995 100,258,033 5.0335 4.400 4.391 4.400 4.364 4.726 22,590,465 4.4381 -5.13%
2022-07-14 0 5.260 5.230 5.260 5.140 5.270 15,221,000 79,206,419 5.2038 4.638 4.611 4.638 4.532 4.647 17,263,257 4.5882 2.33%
2022-07-13 0 5.140 5.140 5.150 5.070 5.230 19,627,000 101,002,131 5.1461 4.532 4.532 4.541 4.470 4.611 22,260,426 4.5373 -1.72%
2022-07-12 0 5.230 5.230 5.240 5.170 5.390 15,558,989 81,366,035 5.2295 4.611 4.611 4.620 4.558 4.752 17,646,595 4.6109 -1.69%
2022-07-11 0 5.320 5.300 5.320 5.220 5.440 18,055,500 95,710,203 5.3009 4.691 4.673 4.691 4.602 4.796 20,478,072 4.6738 0.00%
2022-07-08 0 5.320 5.310 5.320 5.250 5.380 7,970,500 42,296,601 5.3066 4.691 4.682 4.691 4.629 4.744 9,039,931 4.6789 0.19%
2022-07-07 0 5.310 5.310 5.320 5.110 5.310 12,221,028 64,090,137 5.2443 4.682 4.682 4.691 4.505 4.682 13,860,768 4.6239 1.34%
2022-07-06 0 5.240 5.230 5.240 5.100 5.420 20,263,510 105,763,375 5.2194 4.620 4.611 4.620 4.497 4.779 22,982,339 4.6019 -2.06%
2022-07-05 0 5.350 5.340 5.350 5.270 5.570 20,878,207 111,631,145 5.3468 4.717 4.708 4.717 4.647 4.911 23,679,512 4.7143 -3.95%
2022-07-04 0 5.570 5.560 5.570 5.240 5.570 11,491,499 63,105,980 5.4915 4.911 4.902 4.911 4.620 4.911 13,033,355 4.8419 4.50%
2022-06-30 0 5.330 5.320 5.330 5.220 5.450 19,701,321 105,201,162 5.3398 4.699 4.691 4.699 4.602 4.805 22,344,719 4.7081 -0.56%
2022-06-29 0 5.360 5.340 5.360 5.240 5.550 33,053,000 178,026,815 5.3861 4.726 4.708 4.726 4.620 4.893 37,487,842 4.7489 -0.74%
2022-06-28 0 5.400 5.380 5.400 5.370 5.580 21,629,500 118,095,660 5.4599 4.761 4.744 4.761 4.735 4.920 24,531,609 4.8140 0.75%
2022-06-27 0 5.360 5.350 5.360 5.330 5.490 11,249,608 60,769,658 5.4019 4.726 4.717 4.726 4.699 4.841 12,759,009 4.7629 -0.37%
2022-06-24 0 5.380 5.360 5.380 5.180 5.400 20,346,323 107,998,896 5.3080 4.744 4.726 4.744 4.567 4.761 23,076,263 4.6801 1.13%
2022-06-23 0 5.320 5.310 5.320 5.090 5.330 21,899,004 114,725,910 5.2389 4.691 4.682 4.691 4.488 4.699 24,837,273 4.6191 4.72%
2022-06-22 0 5.080 5.070 5.080 4.960 5.170 20,838,242 106,035,594 5.0885 4.479 4.470 4.479 4.373 4.558 23,634,185 4.4865 2.01%
2022-06-21 0 4.980 4.960 4.980 4.840 4.980 10,667,000 52,525,240 4.9241 4.391 4.373 4.391 4.267 4.391 12,098,230 4.3416 2.89%
2022-06-20 0 4.840 4.830 4.840 4.780 4.950 8,549,500 41,324,290 4.8335 4.267 4.259 4.267 4.215 4.364 9,696,618 4.2617 -0.41%
2022-06-17 0 4.860 4.850 4.860 4.460 5.160 52,796,000 258,019,552 4.8871 4.285 4.276 4.285 3.932 4.550 59,879,832 4.3090 8.97%
2022-06-16 0 4.460 4.450 4.460 4.430 4.630 7,353,500 33,207,818 4.5159 3.932 3.924 3.932 3.906 4.082 8,340,146 3.9817 -1.98%
2022-06-15 0 4.550 4.540 4.550 4.450 4.600 12,692,067 57,600,841 4.5383 4.012 4.003 4.012 3.924 4.056 14,395,008 4.0014 2.25%
2022-06-14 0 4.450 4.440 4.450 4.340 4.450 5,952,000 26,158,916 4.3950 3.924 3.915 3.924 3.827 3.924 6,750,602 3.8750 1.14%
2022-06-13 0 4.400 4.390 4.400 4.300 4.410 6,160,322 26,908,445 4.3680 3.879 3.871 3.879 3.791 3.888 6,986,875 3.8513 -0.23%
2022-06-10 0 4.410 4.400 4.410 4.300 4.420 3,946,753 17,249,695 4.3706 3.888 3.879 3.888 3.791 3.897 4,476,303 3.8536 0.68%
2022-06-09 0 4.380 4.360 4.380 4.280 4.460 8,331,267 36,232,486 4.3490 3.862 3.844 3.862 3.774 3.932 9,449,104 3.8345 -0.90%
2022-06-08 0 4.420 4.410 4.420 4.220 4.430 11,851,000 51,580,790 4.3524 3.897 3.888 3.897 3.721 3.906 13,441,092 3.8375 4.74%
2022-06-07 0 4.220 4.210 4.220 4.070 4.230 8,975,500 37,311,550 4.1570 3.721 3.712 3.721 3.589 3.730 10,179,776 3.6653 1.93%
2022-06-06 0 4.140 4.120 4.140 4.080 4.280 8,282,000 34,113,365 4.1190 3.650 3.633 3.650 3.597 3.774 9,393,226 3.6317 -0.72%
2022-06-02 0 4.320 4.310 4.320 4.250 4.350 5,877,500 25,323,619 4.3086 3.677 3.668 3.677 3.617 3.702 6,905,894 3.6670 -0.23%
2022-06-01 0 4.330 4.310 4.330 4.200 4.360 6,716,000 28,648,027 4.2656 3.685 3.668 3.685 3.575 3.711 7,891,107 3.6304 -0.23%
2022-05-31 0 4.340 4.310 4.340 4.250 4.360 9,249,000 39,843,746 4.3079 3.694 3.668 3.694 3.617 3.711 10,867,309 3.6664 0.00%
2022-05-30 0 4.340 4.330 4.340 4.220 4.360 5,676,520 24,368,331 4.2928 3.694 3.685 3.694 3.592 3.711 6,669,748 3.6536 1.88%
2022-05-27 0 4.260 4.260 4.270 4.240 4.400 6,674,500 28,656,530 4.2934 3.626 3.626 3.634 3.609 3.745 7,842,346 3.6541 -1.62%
2022-05-26 0 4.330 4.330 4.340 4.280 4.510 13,160,500 57,290,759 4.3532 3.685 3.685 3.694 3.643 3.838 15,463,209 3.7050 -3.56%
2022-05-25 0 4.490 4.490 4.500 4.400 4.540 9,707,500 43,692,838 4.5009 3.821 3.821 3.830 3.745 3.864 11,406,034 3.8307 1.13%
2022-05-24 0 4.440 4.430 4.440 4.380 4.530 12,710,000 56,579,653 4.4516 3.779 3.770 3.779 3.728 3.855 14,933,885 3.7887 -1.55%
2022-05-23 0 4.510 4.500 4.510 4.460 4.530 3,270,657 14,676,307 4.4873 3.838 3.830 3.838 3.796 3.855 3,842,928 3.8190 -0.44%
2022-05-20 0 4.530 4.520 4.530 4.480 4.590 7,370,100 33,282,135 4.5158 3.855 3.847 3.855 3.813 3.906 8,659,656 3.8434 0.67%
2022-05-19 0 4.500 4.490 4.500 4.440 4.560 7,899,000 35,528,627 4.4979 3.830 3.821 3.830 3.779 3.881 9,281,098 3.8281 -2.17%
2022-05-18 0 4.600 4.570 4.600 4.420 4.660 14,636,615 66,907,222 4.5712 3.915 3.889 3.915 3.762 3.966 17,197,602 3.8905 2.45%
2022-05-17 0 4.490 4.470 4.490 4.380 4.500 9,507,500 42,475,988 4.4676 3.821 3.804 3.821 3.728 3.830 11,171,039 3.8023 1.13%
2022-05-16 0 4.440 4.430 4.440 4.410 4.600 8,136,500 36,237,715 4.4537 3.779 3.770 3.779 3.753 3.915 9,560,154 3.7905 -1.55%
2022-05-13 0 4.510 4.500 4.510 4.380 4.640 15,291,274 68,344,008 4.4695 3.838 3.830 3.838 3.728 3.949 17,966,808 3.8039 -0.88%
2022-05-12 0 4.550 4.520 4.550 4.330 4.580 23,134,192 103,996,055 4.4953 3.872 3.847 3.872 3.685 3.898 27,182,011 3.8259 3.88%
2022-05-11 0 4.380 4.380 4.390 4.300 4.610 33,516,693 149,300,473 4.4545 3.728 3.728 3.736 3.660 3.924 39,381,151 3.7912 1.39%
2022-05-10 0 4.320 4.310 4.320 4.080 4.410 46,531,784 197,448,835 4.2433 3.677 3.668 3.677 3.472 3.753 54,673,509 3.6114 5.37%
2022-05-06 0 4.100 4.090 4.100 4.040 4.160 7,915,500 32,404,085 4.0938 3.489 3.481 3.489 3.438 3.541 9,300,485 3.4841 -2.61%
2022-05-05 0 4.210 4.190 4.210 4.170 4.280 11,948,760 50,352,774 4.2141 3.583 3.566 3.583 3.549 3.643 14,039,450 3.5865 -1.64%
2022-05-04 0 4.280 4.240 4.280 4.210 4.310 3,671,500 15,638,560 4.2594 3.643 3.609 3.643 3.583 3.668 4,313,907 3.6252 0.23%
2022-05-03 0 4.270 4.260 4.270 4.080 4.290 5,586,197 23,663,552 4.2361 3.634 3.626 3.634 3.472 3.651 6,563,621 3.6053 2.40%
2022-04-29 0 4.170 4.170 4.180 4.040 4.240 6,647,000 27,610,988 4.1539 3.549 3.549 3.558 3.438 3.609 7,810,034 3.5353 0.24%
2022-04-28 0 4.160 4.150 4.160 3.970 4.170 5,639,000 23,157,835 4.1067 3.541 3.532 3.541 3.379 3.549 6,625,663 3.4952 4.52%
2022-04-27 0 3.980 3.970 3.980 3.650 4.070 20,889,500 81,480,169 3.9005 3.387 3.379 3.387 3.106 3.464 24,544,562 3.3197 5.01%
2022-04-26 0 3.790 3.780 3.790 3.740 3.880 5,604,000 21,352,105 3.8102 3.226 3.217 3.226 3.183 3.302 6,584,539 3.2428 0.26%
2022-04-25 0 3.780 3.780 3.810 3.750 4.000 14,747,500 56,824,217 3.8531 3.217 3.217 3.243 3.192 3.404 17,327,889 3.2794 -5.03%
2022-04-22 0 3.980 3.980 3.990 3.820 3.990 11,701,500 45,732,070 3.9082 3.387 3.387 3.396 3.251 3.396 13,748,926 3.3262 1.02%
2022-04-21 0 3.940 3.930 3.940 3.860 4.110 10,697,500 42,203,829 3.9452 3.353 3.345 3.353 3.285 3.498 12,569,255 3.3577 -2.96%
2022-04-20 0 4.060 4.050 4.060 4.040 4.250 10,202,500 42,097,171 4.1262 3.455 3.447 3.455 3.438 3.617 11,987,644 3.5117 -3.10%
2022-04-19 0 4.190 4.190 4.200 4.090 4.310 20,374,208 86,112,797 4.2266 3.566 3.566 3.575 3.481 3.668 23,939,109 3.5972 2.20%
2022-04-14 0 4.100 4.100 4.110 4.100 4.260 7,784,500 32,355,928 4.1565 3.489 3.489 3.498 3.489 3.626 9,146,564 3.5375 -1.44%
2022-04-13 0 4.160 4.150 4.160 3.920 4.180 19,864,164 81,018,727 4.0786 3.541 3.532 3.541 3.336 3.558 23,339,822 3.4713 4.00%
2022-04-12 0 4.000 4.000 4.010 3.940 4.060 8,520,328 34,079,077 3.9997 3.404 3.404 3.413 3.353 3.455 10,011,141 3.4041 -0.25%
2022-04-11 0 4.010 4.010 4.030 3.900 4.060 12,218,012 48,991,569 4.0098 3.413 3.413 3.430 3.319 3.455 14,355,813 3.4127 -1.47%
2022-04-08 0 4.070 4.050 4.070 4.020 4.110 4,325,500 17,596,995 4.0682 3.464 3.447 3.464 3.421 3.498 5,082,338 3.4624 0.99%
2022-04-07 0 4.030 4.030 4.040 4.020 4.220 10,223,619 41,944,939 4.1027 3.430 3.430 3.438 3.421 3.592 12,012,459 3.4918 -4.05%
2022-04-06 0 4.200 4.190 4.200 4.170 4.300 12,662,199 53,330,264 4.2118 3.575 3.566 3.575 3.549 3.660 14,877,720 3.5846 -2.10%
2022-04-04 0 4.290 4.280 4.290 4.190 4.350 4,128,715 17,789,149 4.3086 3.651 3.643 3.651 3.566 3.702 4,851,121 3.6670 2.88%
2022-04-01 0 4.170 4.170 4.180 4.030 4.200 5,200,000 21,461,643 4.1272 3.549 3.549 3.558 3.430 3.575 6,109,851 3.5126 2.21%
2022-03-31 0 4.080 4.070 4.080 4.030 4.210 8,132,967 33,400,470 4.1068 3.472 3.464 3.472 3.430 3.583 9,556,003 3.4952 -1.69%
2022-03-30 0 4.150 4.130 4.150 4.040 4.240 20,387,445 84,420,457 4.1408 3.532 3.515 3.532 3.438 3.609 23,954,662 3.5242 0.48%
2022-03-29 0 4.130 4.120 4.130 3.980 4.220 25,554,500 105,700,412 4.1363 3.515 3.506 3.515 3.387 3.592 30,025,803 3.5203 2.99%
2022-03-28 0 4.010 4.000 4.010 3.760 4.060 18,978,000 75,211,890 3.9631 3.413 3.404 3.413 3.200 3.455 22,298,605 3.3729 6.08%
2022-03-25 0 3.780 3.770 3.780 3.730 3.920 11,860,000 45,157,007 3.8075 3.217 3.209 3.217 3.175 3.336 13,935,159 3.2405 -2.33%
2022-03-24 0 3.870 3.860 3.870 3.720 3.950 12,432,550 48,255,951 3.8814 3.294 3.285 3.294 3.166 3.362 14,607,889 3.3034 1.84%
2022-03-23 0 3.800 3.800 3.810 3.790 3.890 8,540,443 32,777,826 3.8380 3.234 3.234 3.243 3.226 3.311 10,034,775 3.2664 -0.52%
2022-03-22 0 3.820 3.810 3.820 3.660 3.820 9,309,738 34,854,472 3.7439 3.251 3.243 3.251 3.115 3.251 10,938,675 3.1864 2.14%
2022-03-21 0 3.740 3.730 3.740 3.700 3.840 7,658,000 28,682,198 3.7454 3.183 3.175 3.183 3.149 3.268 8,997,930 3.1876 -1.06%
2022-03-18 0 3.780 3.780 3.790 3.600 3.800 20,367,500 76,291,147 3.7457 3.217 3.217 3.226 3.064 3.234 23,931,227 3.1879 3.28%
2022-03-17 0 3.660 3.660 3.670 3.500 3.690 16,045,500 57,805,324 3.6026 3.115 3.115 3.123 2.979 3.141 18,853,001 3.0661 5.48%
2022-03-16 0 3.470 3.460 3.470 3.210 3.470 19,766,000 66,057,016 3.3420 2.953 2.945 2.953 2.732 2.953 23,224,482 2.8443 8.78%
2022-03-15 0 3.190 3.180 3.190 3.180 3.430 22,831,500 74,816,524 3.2769 2.715 2.706 2.715 2.706 2.919 26,826,356 2.7889 -7.27%
2022-03-14 0 3.440 3.420 3.440 3.390 3.630 9,973,000 34,528,192 3.4622 2.928 2.911 2.928 2.885 3.089 11,717,988 2.9466 -4.44%
2022-03-11 0 3.600 3.580 3.600 3.480 3.630 5,488,102 19,452,340 3.5445 3.064 3.047 3.064 2.962 3.089 6,448,362 3.0166 0.00%
2022-03-10 0 3.600 3.590 3.600 3.570 3.650 7,521,756 27,103,861 3.6034 3.064 3.055 3.064 3.038 3.106 8,837,847 3.0668 2.27%
2022-03-09 0 3.520 3.520 3.530 3.400 3.660 10,964,841 38,363,551 3.4988 2.996 2.996 3.004 2.894 3.115 12,883,373 2.9778 -2.22%
2022-03-08 0 3.600 3.600 3.610 3.600 3.770 11,940,500 43,886,447 3.6754 3.064 3.064 3.072 3.064 3.209 14,029,744 3.1281 -2.70%
2022-03-07 0 3.700 3.700 3.710 3.570 3.710 10,663,000 39,005,904 3.6581 3.149 3.149 3.158 3.038 3.158 12,528,719 3.1133 0.00%
2022-03-04 0 3.700 3.690 3.700 3.660 3.770 10,162,345 37,566,808 3.6967 3.149 3.141 3.149 3.115 3.209 11,940,463 3.1462 -1.33%
2022-03-03 0 3.750 3.740 3.750 3.720 3.790 8,667,342 32,474,838 3.7468 3.192 3.183 3.192 3.166 3.226 10,183,878 3.1888 -0.27%
2022-03-02 0 3.760 3.760 3.770 3.740 3.840 10,162,860 38,283,833 3.7670 3.200 3.200 3.209 3.183 3.268 11,941,068 3.2061 -2.34%
2022-03-01 0 3.850 3.830 3.850 3.760 3.870 15,800,500 60,186,601 3.8092 3.277 3.260 3.277 3.200 3.294 18,565,133 3.2419 -0.26%
2022-02-28 0 3.860 3.850 3.860 3.800 3.910 5,031,000 19,314,380 3.8391 3.285 3.277 3.285 3.234 3.328 5,911,280 3.2674 -0.52%
2022-02-25 0 3.880 3.880 3.890 3.870 3.950 3,666,200 14,320,186 3.9060 3.302 3.302 3.311 3.294 3.362 4,307,680 3.3243 -0.26%
2022-02-24 0 3.890 3.890 3.900 3.860 4.060 8,908,500 35,032,887 3.9325 3.311 3.311 3.319 3.285 3.455 10,467,232 3.3469 -3.95%
2022-02-23 0 4.050 4.050 4.060 4.010 4.100 4,783,628 19,474,411 4.0711 3.447 3.447 3.455 3.413 3.489 5,620,625 3.4648 0.25%
2022-02-22 0 4.040 4.030 4.040 3.970 4.070 6,466,128 25,958,323 4.0145 3.438 3.430 3.438 3.379 3.464 7,597,515 3.4167 -0.98%
2022-02-21 0 4.080 4.080 4.090 4.040 4.100 2,970,500 12,119,528 4.0800 3.472 3.472 3.481 3.438 3.489 3,490,252 3.4724 0.49%
2022-02-18 0 4.060 4.060 4.070 4.020 4.090 6,874,000 27,877,356 4.0555 3.455 3.455 3.464 3.421 3.481 8,076,752 3.4516 -0.49%
2022-02-17 0 4.080 4.070 4.080 4.050 4.140 8,100,000 33,073,150 4.0831 3.472 3.464 3.472 3.447 3.523 9,517,267 3.4751 -1.45%
2022-02-16 0 4.140 4.130 4.140 4.070 4.200 7,973,500 32,914,118 4.1279 3.523 3.515 3.523 3.464 3.575 9,368,633 3.5132 -0.72%
2022-02-15 0 4.170 4.160 4.170 4.070 4.260 16,144,000 67,714,474 4.1944 3.549 3.541 3.549 3.464 3.626 18,968,736 3.5698 0.48%
2022-02-14 0 4.150 4.140 4.150 4.050 4.160 10,444,152 43,025,560 4.1196 3.532 3.523 3.532 3.447 3.541 12,271,578 3.5061 1.22%
2022-02-11 0 4.100 4.090 4.100 4.070 4.160 12,203,801 50,027,554 4.0993 3.489 3.481 3.489 3.464 3.541 14,339,115 3.4889 -0.97%
2022-02-10 0 4.140 4.120 4.140 3.980 4.160 16,973,098 69,630,482 4.1024 3.523 3.506 3.523 3.387 3.541 19,942,902 3.4915 3.50%
2022-02-09 0 4.000 4.000 4.010 3.900 4.020 13,506,500 53,705,580 3.9763 3.404 3.404 3.413 3.319 3.421 15,869,749 3.3841 1.78%
2022-02-08 0 3.930 3.930 3.940 3.880 3.950 8,054,500 31,485,687 3.9091 3.345 3.345 3.353 3.302 3.362 9,463,806 3.3270 0.26%
2022-02-07 0 3.920 3.910 3.920 3.860 3.930 8,896,000 34,742,550 3.9054 3.336 3.328 3.336 3.285 3.345 10,452,544 3.3238 1.29%
2022-02-04 0 3.870 3.860 3.870 3.750 3.900 5,438,600 20,968,177 3.8554 3.294 3.285 3.294 3.192 3.319 6,390,199 3.2813 1.84%
2022-01-31 0 3.800 3.800 3.820 3.680 3.830 2,185,000 8,272,225 3.7859 3.234 3.234 3.251 3.132 3.260 2,567,312 3.2221 2.70%
2022-01-28 0 3.700 3.700 3.710 3.630 3.770 9,848,496 36,236,499 3.6794 3.149 3.149 3.158 3.089 3.209 11,571,700 3.1315 -0.54%
2022-01-27 0 3.720 3.710 3.720 3.690 3.840 7,983,000 29,762,828 3.7283 3.166 3.158 3.166 3.141 3.268 9,379,796 3.1731 -3.12%
2022-01-26 0 3.840 3.840 3.860 3.780 3.930 20,448,240 79,061,717 3.8664 3.268 3.268 3.285 3.217 3.345 24,026,094 3.2907 0.52%
2022-01-25 0 3.820 3.820 3.830 3.760 3.890 25,231,500 96,016,970 3.8054 3.251 3.251 3.260 3.200 3.311 29,646,287 3.2388 -2.05%
2022-01-24 0 3.900 3.890 3.900 3.880 4.040 13,078,175 51,520,824 3.9395 3.319 3.311 3.319 3.302 3.438 15,366,480 3.3528 -2.50%
2022-01-21 0 4.000 4.000 4.010 3.980 4.120 9,652,500 38,909,981 4.0311 3.404 3.404 3.413 3.387 3.506 11,341,410 3.4308 -2.44%
2022-01-20 0 4.100 4.090 4.100 4.040 4.120 16,332,863 66,677,755 4.0824 3.489 3.481 3.489 3.438 3.506 19,190,645 3.4745 0.74%
2022-01-19 0 4.070 4.060 4.070 4.040 4.190 17,463,863 71,636,466 4.1020 3.464 3.455 3.464 3.438 3.566 20,519,537 3.4911 -0.73%
2022-01-18 0 4.100 4.100 4.110 4.030 4.130 21,608,705 88,436,211 4.0926 3.489 3.489 3.498 3.430 3.515 25,389,607 3.4832 0.74%
2022-01-17 0 4.070 4.050 4.070 4.020 4.120 6,814,009 27,682,410 4.0626 3.464 3.447 3.464 3.421 3.506 8,006,265 3.4576 -0.49%
2022-01-14 0 4.090 4.080 4.090 3.970 4.150 13,304,869 54,224,456 4.0755 3.481 3.472 3.481 3.379 3.532 15,632,839 3.4686 0.49%
2022-01-13 0 4.070 4.070 4.080 4.010 4.260 32,124,000 131,368,302 4.0894 3.464 3.464 3.472 3.413 3.626 37,744,777 3.4804 -3.78%
2022-01-12 0 4.230 4.220 4.230 4.160 4.330 31,657,700 134,080,772 4.2353 3.600 3.592 3.600 3.541 3.685 37,196,888 3.6046 -2.31%
2022-01-11 0 4.330 4.320 4.330 4.270 4.550 20,015,594 87,702,209 4.3817 3.685 3.677 3.685 3.634 3.872 23,517,748 3.7292 -0.46%
2022-01-10 0 4.350 4.350 4.360 4.200 4.450 22,809,441 99,596,114 4.3664 3.702 3.702 3.711 3.575 3.787 26,800,438 3.7162 3.08%
2022-01-07 0 4.220 4.220 4.230 4.190 4.460 29,529,491 127,358,985 4.3129 3.592 3.592 3.600 3.566 3.796 34,696,303 3.6707 -4.74%
2022-01-06 0 4.430 4.420 4.430 4.100 4.440 51,258,000 220,875,030 4.3091 3.770 3.762 3.770 3.489 3.779 60,226,677 3.6674 5.48%
2022-01-05 0 4.200 4.200 4.210 4.100 4.440 40,767,500 171,509,973 4.2070 3.575 3.575 3.583 3.489 3.779 47,900,641 3.5805 -5.83%
2022-01-04 0 4.460 4.450 4.460 4.250 4.630 114,628,500 509,499,891 4.4448 3.796 3.787 3.796 3.617 3.941 134,685,194 3.7829 -4.50%
2022-01-03 0 4.670 4.660 4.670 3.580 4.790 94,675,000 406,645,380 4.2952 3.975 3.966 3.975 3.047 4.077 111,240,404 3.6556 31.55%
2021-12-31 0 3.550 3.540 3.550 3.370 3.570 10,226,500 36,018,522 3.5221 3.021 3.013 3.021 2.868 3.038 12,015,844 2.9976 5.34%
2021-12-30 0 3.370 3.370 3.380 3.350 3.440 6,486,500 21,965,593 3.3864 2.868 2.868 2.877 2.851 2.928 7,621,451 2.8821 -2.60%
2021-12-29 0 3.460 3.440 3.460 3.420 3.470 3,894,500 13,413,657 3.4443 2.945 2.928 2.945 2.911 2.953 4,575,926 2.9314 1.17%
2021-12-28 0 3.420 3.410 3.420 3.370 3.460 19,929,500 68,292,470 3.4267 2.911 2.902 2.911 2.868 2.945 23,416,590 2.9164 3.32%
2021-12-24 0 3.310 3.310 3.320 3.280 3.320 5,467,001 18,083,513 3.3078 2.817 2.817 2.826 2.792 2.826 6,423,569 2.8152 0.91%
2021-12-23 0 3.280 3.280 3.300 3.260 3.320 8,806,500 29,018,622 3.2951 2.792 2.792 2.809 2.775 2.826 10,347,384 2.8044 0.31%
2021-12-22 0 3.270 3.250 3.270 3.220 3.290 8,593,500 28,076,470 3.2672 2.783 2.766 2.783 2.740 2.800 10,097,116 2.7806 0.93%
2021-12-21 0 3.240 3.230 3.240 3.210 3.270 7,747,000 25,112,746 3.2416 2.758 2.749 2.758 2.732 2.783 9,102,502 2.7589 1.57%
2021-12-20 0 3.190 3.190 3.200 3.180 3.280 13,419,855 43,303,402 3.2268 2.715 2.715 2.723 2.706 2.792 15,767,944 2.7463 -0.31%
2021-12-17 0 3.200 3.200 3.210 3.200 3.310 22,089,500 71,622,947 3.2424 2.723 2.723 2.732 2.723 2.817 25,954,528 2.7596 -2.14%
2021-12-16 0 3.270 3.270 3.280 3.240 3.300 9,491,500 31,075,007 3.2740 2.783 2.783 2.792 2.758 2.809 11,152,240 2.7864 0.00%
2021-12-15 0 3.270 3.270 3.280 3.260 3.310 13,107,344 43,076,251 3.2864 2.783 2.783 2.792 2.775 2.817 15,400,753 2.7970 -0.30%
2021-12-14 0 3.280 3.270 3.280 3.260 3.370 20,086,480 66,205,587 3.2960 2.792 2.783 2.792 2.775 2.868 23,601,037 2.8052 -2.09%
2021-12-13 0 3.350 3.340 3.350 3.350 3.430 11,036,484 37,303,817 3.3800 2.851 2.843 2.851 2.851 2.919 12,967,552 2.8767 -1.76%
2021-12-10 0 3.410 3.410 3.420 3.400 3.450 5,867,439 20,044,940 3.4163 2.902 2.902 2.911 2.894 2.936 6,894,072 2.9076 -0.87%
2021-12-09 0 3.440 3.440 3.450 3.400 3.450 14,086,408 48,313,166 3.4298 2.928 2.928 2.936 2.894 2.936 16,551,125 2.9190 0.88%
2021-12-08 0 3.410 3.410 3.420 3.410 3.470 7,668,500 26,354,913 3.4368 2.902 2.902 2.911 2.902 2.953 9,010,267 2.9250 -1.16%
2021-12-07 0 3.450 3.450 3.460 3.420 3.490 6,933,500 23,962,388 3.4560 2.936 2.936 2.945 2.911 2.970 8,146,663 2.9414 1.47%
2021-12-06 0 3.400 3.400 3.410 3.380 3.480 15,663,000 53,729,046 3.4303 2.894 2.894 2.902 2.877 2.962 18,403,575 2.9195 -1.16%
2021-12-03 0 3.440 3.440 3.460 3.440 3.690 42,080,260 150,203,093 3.5694 2.928 2.928 2.945 2.928 3.141 49,443,096 3.0379 -3.10%
2021-12-02 0 3.550 3.550 3.560 3.330 3.570 27,699,748 96,449,059 3.4819 3.021 3.021 3.030 2.834 3.038 32,546,408 2.9634 6.29%
2021-12-01 0 3.340 3.340 3.350 3.340 3.460 25,087,912 85,021,486 3.3889 2.843 2.843 2.851 2.843 2.945 29,477,576 2.8843 -1.47%
2021-11-30 0 3.390 3.390 3.400 3.280 3.390 165,572,337 558,752,757 3.3747 2.885 2.885 2.894 2.792 2.885 194,542,738 2.8721 0.89%
2021-11-29 0 3.360 3.360 3.370 3.320 3.420 32,624,163 109,260,921 3.3491 2.860 2.860 2.868 2.826 2.911 38,332,454 2.8504 -1.18%
2021-11-26 0 3.400 3.400 3.410 3.400 3.500 25,037,750 85,932,600 3.4321 2.894 2.894 2.902 2.894 2.979 29,418,637 2.9210 -3.13%
2021-11-25 0 3.510 3.510 3.520 3.420 3.530 28,968,586 100,683,123 3.4756 2.987 2.987 2.996 2.911 3.004 34,037,256 2.9580 1.45%
2021-11-24 0 3.460 3.450 3.460 3.420 3.530 38,929,709 134,997,808 3.4677 2.945 2.936 2.945 2.911 3.004 45,741,289 2.9513 -1.98%
2021-11-23 0 3.530 3.520 3.530 3.520 3.560 12,990,000 45,963,622 3.5384 3.004 2.996 3.004 2.996 3.030 15,262,877 3.0115 -0.28%
2021-11-22 0 3.540 3.530 3.540 3.540 3.640 13,074,600 46,680,200 3.5703 3.013 3.004 3.013 3.013 3.098 15,362,279 3.0386 -1.67%
2021-11-19 0 3.600 3.600 3.620 3.560 3.660 17,273,581 62,119,183 3.5962 3.064 3.064 3.081 3.030 3.115 20,295,961 3.0607 -0.55%
2021-11-18 0 3.620 3.620 3.630 3.610 3.720 16,942,964 61,883,699 3.6525 3.081 3.081 3.089 3.072 3.166 19,907,496 3.1086 -2.95%
2021-11-17 0 3.730 3.720 3.730 3.590 3.760 21,329,624 78,744,756 3.6918 3.175 3.166 3.175 3.055 3.200 25,061,695 3.1420 3.90%
2021-11-16 0 3.590 3.590 3.600 3.520 3.630 17,079,524 61,231,947 3.5851 3.055 3.055 3.064 2.996 3.089 20,067,950 3.0512 0.28%
2021-11-15 0 3.580 3.580 3.590 3.580 3.690 6,945,533 25,132,614 3.6185 3.047 3.047 3.055 3.047 3.141 8,160,802 3.0797 -2.19%
2021-11-12 0 3.660 3.660 3.680 3.640 3.790 17,027,080 62,674,973 3.6809 3.115 3.115 3.132 3.098 3.226 20,006,330 3.1328 -3.17%
2021-11-11 0 3.780 3.750 3.780 3.630 3.780 8,309,204 30,942,911 3.7239 3.217 3.192 3.217 3.089 3.217 9,763,076 3.1694 3.00%
2021-11-10 0 3.670 3.670 3.680 3.520 3.680 12,598,800 45,526,716 3.6136 3.123 3.123 3.132 2.996 3.132 14,803,228 3.0755 4.26%
2021-11-09 0 3.520 3.510 3.520 3.470 3.550 12,279,419 43,114,466 3.5111 2.996 2.987 2.996 2.953 3.021 14,427,964 2.9883 -0.56%
2021-11-08 0 3.540 3.530 3.540 3.450 3.560 5,082,500 17,899,439 3.5218 3.013 3.004 3.013 2.936 3.030 5,971,791 2.9973 0.85%
2021-11-05 0 3.510 3.510 3.520 3.500 3.600 9,102,885 32,180,535 3.5352 2.987 2.987 2.996 2.979 3.064 10,695,628 3.0088 -2.50%
2021-11-04 0 3.600 3.580 3.600 3.570 3.630 8,063,621 28,957,014 3.5911 3.064 3.047 3.064 3.038 3.089 9,474,523 3.0563 -0.28%
2021-11-03 0 3.610 3.610 3.620 3.610 3.650 9,841,453 35,673,364 3.6248 3.072 3.072 3.081 3.072 3.106 11,563,424 3.0850 -0.28%
2021-11-02 0 3.620 3.610 3.620 3.620 3.710 13,437,670 49,286,050 3.6678 3.081 3.072 3.081 3.081 3.158 15,788,876 3.1216 -2.16%
2021-11-01 0 3.700 3.690 3.700 3.700 3.780 6,199,352 23,017,868 3.7129 3.149 3.141 3.149 3.149 3.217 7,284,060 3.1600 -1.33%
2021-10-29 0 3.750 3.750 3.760 3.700 3.770 7,254,273 27,139,356 3.7412 3.192 3.192 3.200 3.149 3.209 8,523,562 3.1840 0.81%
2021-10-28 0 3.720 3.710 3.720 3.710 3.780 9,352,500 34,869,227 3.7283 3.166 3.158 3.166 3.158 3.217 10,988,919 3.1731 -1.06%
2021-10-27 0 3.760 3.750 3.760 3.750 3.850 11,867,000 44,777,977 3.7733 3.200 3.192 3.200 3.192 3.277 13,943,384 3.2114 -1.57%
2021-10-26 0 3.820 3.810 3.820 3.800 3.870 6,666,932 25,480,332 3.8219 3.251 3.243 3.251 3.234 3.294 7,833,454 3.2528 -0.78%
2021-10-25 0 3.850 3.850 3.860 3.840 3.920 8,094,469 31,344,439 3.8723 3.277 3.277 3.285 3.268 3.336 9,510,768 3.2957 -1.03%
2021-10-22 0 3.890 3.870 3.890 3.850 3.900 6,125,500 23,785,161 3.8830 3.311 3.294 3.311 3.277 3.319 7,197,286 3.3047 1.04%
2021-10-21 0 3.850 3.840 3.850 3.850 3.920 8,966,876 34,708,614 3.8708 3.277 3.268 3.277 3.277 3.336 10,535,822 3.2943 -1.28%
2021-10-20 0 3.900 3.890 3.900 3.820 3.970 13,972,642 54,499,723 3.9005 3.319 3.311 3.319 3.251 3.379 16,417,453 3.3196 2.09%
2021-10-19 0 3.820 3.810 3.820 3.770 3.840 7,433,346 28,400,313 3.8207 3.251 3.243 3.251 3.209 3.268 8,733,968 3.2517 1.06%
2021-10-18 0 3.780 3.780 3.790 3.760 3.820 6,431,000 24,260,762 3.7725 3.217 3.217 3.226 3.200 3.251 7,556,240 3.2107 0.80%
2021-10-15 0 3.750 3.750 3.760 3.740 3.850 19,422,497 73,390,723 3.7786 3.192 3.192 3.200 3.183 3.277 22,820,876 3.2159 -1.06%
2021-10-12 0 3.790 3.780 3.790 3.760 3.870 12,733,120 48,532,956 3.8116 3.226 3.217 3.226 3.200 3.294 14,961,050 3.2440 -1.81%
2021-10-11 0 3.860 3.860 3.870 3.820 3.910 6,958,084 26,906,969 3.8670 3.285 3.285 3.294 3.251 3.328 8,175,549 3.2912 0.78%
2021-10-08 0 3.830 3.830 3.840 3.810 3.900 10,600,058 40,704,059 3.8400 3.260 3.260 3.268 3.243 3.319 12,454,764 3.2682 0.00%
2021-10-07 0 3.830 3.820 3.830 3.770 3.840 5,845,000 22,278,292 3.8115 3.260 3.251 3.260 3.209 3.268 6,867,707 3.2439 1.59%
2021-10-06 0 3.770 3.760 3.770 3.740 3.800 5,482,708 20,642,558 3.7650 3.209 3.200 3.209 3.183 3.234 6,442,024 3.2044 -0.26%
2021-10-05 0 3.780 3.780 3.800 3.770 3.890 5,489,208 20,849,074 3.7982 3.217 3.217 3.234 3.209 3.311 6,449,662 3.2326 -2.83%
2021-10-04 0 3.890 3.880 3.890 3.730 3.930 4,615,517 17,699,349 3.8347 3.311 3.302 3.311 3.175 3.345 5,423,100 3.2637 1.57%
2021-09-30 0 3.830 3.820 3.830 3.750 3.830 7,610,764 28,923,255 3.8003 3.260 3.251 3.260 3.192 3.260 8,942,429 3.2344 1.86%
2021-09-29 0 3.760 3.750 3.760 3.740 3.830 4,690,500 17,723,995 3.7787 3.200 3.192 3.200 3.183 3.260 5,511,203 3.2160 -1.05%
2021-09-28 0 3.800 3.790 3.800 3.740 3.830 5,960,985 22,620,224 3.7947 3.234 3.226 3.234 3.183 3.260 7,003,986 3.2296 1.33%
2021-09-27 0 3.750 3.740 3.750 3.750 3.840 6,529,821 24,716,244 3.7851 3.192 3.183 3.192 3.192 3.268 7,672,352 3.2215 -1.32%
2021-09-24 0 3.800 3.790 3.800 3.790 3.880 5,361,000 20,522,867 3.8282 3.234 3.226 3.234 3.226 3.302 6,299,021 3.2581 -1.04%
2021-09-23 0 3.840 3.830 3.840 3.810 3.940 8,660,851 33,525,021 3.8709 3.268 3.260 3.268 3.243 3.353 10,176,251 3.2944 2.40%
2021-09-21 0 3.750 3.750 3.760 3.680 3.780 3,682,578 13,703,990 3.7213 3.192 3.192 3.200 3.132 3.217 4,326,923 3.1671 1.08%
2021-09-20 0 3.710 3.700 3.710 3.680 3.850 4,820,500 17,915,904 3.7166 3.158 3.149 3.158 3.132 3.277 5,663,949 3.1631 -3.39%
2021-09-17 0 3.840 3.820 3.840 3.790 3.850 8,223,000 31,459,360 3.8258 3.268 3.251 3.268 3.226 3.277 9,661,789 3.2561 -1.29%
2021-09-16 0 3.890 3.880 3.890 3.850 4.000 6,164,000 24,005,305 3.8944 3.311 3.302 3.311 3.277 3.404 7,242,523 3.3145 -2.75%
2021-09-15 0 4.000 3.990 4.000 3.980 4.070 6,367,755 25,578,424 4.0169 3.404 3.396 3.404 3.387 3.464 7,481,929 3.4187 -0.99%
2021-09-14 0 4.040 4.030 4.040 4.020 4.140 11,757,007 47,694,401 4.0567 3.438 3.430 3.438 3.421 3.523 13,814,145 3.4526 -2.18%
2021-09-13 0 4.130 4.120 4.130 4.060 4.130 5,317,088 21,809,241 4.1017 3.515 3.506 3.515 3.455 3.515 6,247,426 3.4909 0.49%
2021-09-10 0 4.110 4.110 4.120 4.050 4.120 4,460,916 18,283,217 4.0985 3.498 3.498 3.506 3.447 3.506 5,241,448 3.4882 1.23%
2021-09-09 0 4.060 4.050 4.060 4.010 4.080 8,024,236 32,440,028 4.0428 3.455 3.447 3.455 3.413 3.472 9,428,247 3.4407 -0.49%
2021-09-08 0 4.080 4.080 4.090 4.060 4.200 9,365,112 38,332,926 4.0932 3.472 3.472 3.481 3.455 3.575 11,003,737 3.4836 -2.39%
2021-09-07 0 4.180 4.180 4.190 4.150 4.240 4,481,000 18,755,632 4.1856 3.558 3.558 3.566 3.532 3.609 5,265,046 3.5623 -0.71%
2021-09-06 0 4.210 4.210 4.220 4.150 4.230 6,843,500 28,712,081 4.1955 3.583 3.583 3.592 3.532 3.600 8,040,916 3.5707 1.20%
2021-09-03 0 4.160 4.150 4.160 4.070 4.170 5,238,381 21,666,871 4.1362 3.541 3.532 3.541 3.464 3.549 6,154,947 3.5202 1.46%
2021-09-02 0 4.100 4.090 4.100 4.040 4.110 6,113,000 24,852,248 4.0655 3.489 3.481 3.489 3.438 3.498 7,182,599 3.4601 1.23%
2021-09-01 0 4.050 4.040 4.050 4.030 4.090 4,875,500 19,802,362 4.0616 3.447 3.438 3.447 3.430 3.481 5,728,572 3.4568 0.00%
2021-08-31 0 4.050 4.030 4.050 3.950 4.050 8,287,500 33,307,243 4.0190 3.447 3.430 3.447 3.362 3.447 9,737,574 3.4205 0.75%
2021-08-30 0 4.020 4.010 4.020 3.960 4.040 4,593,500 18,440,557 4.0145 3.421 3.413 3.421 3.370 3.438 5,397,230 3.4167 1.26%
2021-08-27 0 3.970 3.960 3.970 3.940 4.020 3,496,500 13,938,887 3.9865 3.379 3.370 3.379 3.353 3.421 4,108,287 3.3929 0.25%
2021-08-26 0 3.960 3.950 3.960 3.930 4.070 6,729,548 26,751,092 3.9752 3.370 3.362 3.370 3.345 3.464 7,907,026 3.3832 -0.75%
2021-08-25 0 3.990 3.980 3.990 3.940 4.060 4,046,937 16,184,027 3.9991 3.396 3.387 3.396 3.353 3.455 4,755,035 3.4036 -0.50%
2021-08-24 0 4.010 3.990 4.010 3.920 4.020 5,717,915 22,790,162 3.9857 3.413 3.396 3.413 3.336 3.421 6,718,386 3.3922 2.30%
2021-08-23 0 3.920 3.910 3.920 3.850 3.940 11,482,082 44,714,101 3.8943 3.336 3.328 3.336 3.277 3.353 13,491,116 3.3143 2.08%
2021-08-20 0 3.840 3.840 3.850 3.820 4.000 12,154,536 47,073,092 3.8729 3.268 3.268 3.277 3.251 3.404 14,281,231 3.2962 -3.76%
2021-08-19 0 3.990 3.970 3.990 3.960 4.100 8,607,601 34,518,660 4.0103 3.396 3.379 3.396 3.370 3.489 10,113,684 3.4131 -1.48%
2021-08-18 0 4.050 4.050 4.060 4.030 4.140 7,398,000 30,059,480 4.0632 3.447 3.447 3.455 3.430 3.523 8,692,437 3.4581 -0.74%
2021-08-17 0 4.080 4.070 4.080 4.040 4.160 5,739,500 23,442,750 4.0845 3.472 3.464 3.472 3.438 3.541 6,743,748 3.4762 -1.45%
2021-08-16 0 4.140 4.120 4.140 4.100 4.170 3,981,000 16,449,050 4.1319 3.523 3.506 3.523 3.489 3.549 4,677,561 3.5166 0.49%
2021-08-13 0 4.120 4.100 4.120 4.060 4.190 20,261,384 83,555,887 4.1239 3.506 3.489 3.506 3.455 3.566 23,806,544 3.5098 -0.24%
2021-08-12 0 4.130 4.120 4.130 4.100 4.170 4,143,501 17,101,311 4.1273 3.515 3.506 3.515 3.489 3.549 4,868,495 3.5126 -0.96%
2021-08-11 0 4.170 4.150 4.170 4.120 4.240 4,009,966 16,735,219 4.1734 3.549 3.532 3.549 3.506 3.609 4,711,595 3.5519 0.00%
2021-08-10 0 4.170 4.160 4.170 4.100 4.170 4,584,915 18,950,608 4.1333 3.549 3.541 3.549 3.489 3.549 5,387,143 3.5177 1.46%
2021-08-09 0 4.110 4.110 4.120 4.050 4.150 2,250,916 9,274,853 4.1205 3.498 3.498 3.506 3.447 3.532 2,644,762 3.5069 -0.96%
2021-08-06 0 4.150 4.140 4.150 4.130 4.200 4,296,428 17,909,781 4.1685 3.532 3.523 3.532 3.515 3.575 5,048,179 3.5478 -0.48%
2021-08-05 0 4.170 4.160 4.170 4.160 4.290 4,521,500 19,042,562 4.2116 3.549 3.541 3.549 3.541 3.651 5,312,633 3.5844 -1.65%
2021-08-04 0 4.240 4.230 4.240 4.210 4.320 4,768,100 20,301,283 4.2577 3.609 3.600 3.609 3.583 3.677 5,602,380 3.6237 -0.24%
2021-08-03 0 4.250 4.240 4.250 4.220 4.310 4,000,500 16,978,480 4.2441 3.617 3.609 3.617 3.592 3.668 4,700,473 3.6121 -0.70%
2021-08-02 0 4.280 4.270 4.280 4.070 4.300 6,490,723 27,382,039 4.2186 3.643 3.634 3.643 3.464 3.660 7,626,413 3.5904 2.88%
2021-07-30 0 4.160 4.150 4.160 4.100 4.270 7,615,773 31,562,371 4.1443 3.541 3.532 3.541 3.489 3.634 8,948,314 3.5272 -1.65%
2021-07-29 0 4.230 4.220 4.230 4.170 4.260 8,604,000 36,323,857 4.2217 3.600 3.592 3.600 3.549 3.626 10,109,453 3.5931 2.67%
2021-07-28 0 4.120 4.110 4.120 4.040 4.180 6,857,416 28,134,935 4.1028 3.506 3.498 3.506 3.438 3.558 8,057,267 3.4919 0.98%
2021-07-27 0 4.080 4.070 4.080 3.980 4.360 13,117,590 54,186,137 4.1308 3.472 3.464 3.472 3.387 3.711 15,412,791 3.5157 -5.56%
2021-07-26 0 4.320 4.320 4.330 4.300 4.530 6,925,000 30,489,950 4.4029 3.677 3.677 3.685 3.660 3.855 8,136,676 3.7472 -5.05%
2021-07-23 0 4.550 4.540 4.550 4.520 4.650 3,275,000 14,967,317 4.5702 3.872 3.864 3.872 3.847 3.958 3,848,031 3.8896 -1.09%
2021-07-22 0 4.600 4.580 4.600 4.520 4.620 4,252,781 19,400,733 4.5619 3.915 3.898 3.915 3.847 3.932 4,996,895 3.8826 2.00%
2021-07-21 0 4.510 4.500 4.510 4.490 4.580 3,128,000 14,159,480 4.5267 3.838 3.830 3.838 3.821 3.898 3,675,310 3.8526 0.22%
2021-07-20 0 4.500 4.500 4.520 4.480 4.650 6,406,785 28,989,007 4.5247 3.830 3.830 3.847 3.813 3.958 7,527,788 3.8509 -3.23%
2021-07-19 0 4.650 4.640 4.650 4.620 4.800 4,858,400 22,815,376 4.6961 3.958 3.949 3.958 3.932 4.085 5,708,480 3.9968 -3.13%
2021-07-16 0 4.800 4.790 4.800 4.700 4.810 5,612,358 26,702,634 4.7578 4.085 4.077 4.085 4.000 4.094 6,594,359 4.0493 3.00%
2021-07-15 0 4.660 4.650 4.660 4.570 4.700 5,588,780 26,031,555 4.6578 3.966 3.958 3.966 3.889 4.000 6,566,656 3.9642 -0.43%
2021-07-14 0 4.680 4.650 4.680 4.560 4.690 3,947,057 18,334,817 4.6452 3.983 3.958 3.983 3.881 3.992 4,637,679 3.9534 2.63%
2021-07-13 0 4.560 4.540 4.560 4.500 4.580 2,576,709 11,709,217 4.5443 3.881 3.864 3.881 3.830 3.898 3,027,559 3.8675 0.22%
2021-07-12 0 4.550 4.540 4.550 4.510 4.600 1,838,631 8,377,544 4.5564 3.872 3.864 3.872 3.838 3.915 2,160,339 3.8779 0.66%
2021-07-09 0 4.520 4.500 4.520 4.400 4.540 5,030,868 22,598,752 4.4920 3.847 3.830 3.847 3.745 3.864 5,911,125 3.8231 0.67%
2021-07-08 0 4.490 4.480 4.490 4.470 4.660 5,399,033 24,361,318 4.5122 3.821 3.813 3.821 3.804 3.966 6,343,709 3.8402 -2.18%
2021-07-07 0 4.590 4.580 4.590 4.490 4.660 7,590,000 34,672,222 4.5681 3.906 3.898 3.906 3.821 3.966 8,918,032 3.8879 0.66%
2021-07-06 0 4.560 4.550 4.560 4.500 4.650 9,550,660 43,565,703 4.5615 3.881 3.872 3.881 3.830 3.958 11,221,751 3.8823 -1.51%
2021-07-05 0 4.630 4.620 4.630 4.600 4.760 3,527,000 16,423,842 4.6566 3.941 3.932 3.941 3.915 4.051 4,144,124 3.9632 -2.11%
2021-07-02 0 4.730 4.730 4.740 4.720 4.940 8,239,710 39,594,354 4.8053 4.026 4.026 4.034 4.017 4.204 9,681,422 4.0897 -2.27%
2021-06-30 0 4.840 4.830 4.840 4.760 4.870 7,534,993 36,276,373 4.8144 4.119 4.111 4.119 4.051 4.145 8,853,400 4.0975 1.26%
2021-06-29 0 4.780 4.780 4.790 4.780 4.990 3,190,618 15,414,447 4.8312 4.068 4.068 4.077 4.068 4.247 3,748,884 4.1117 -3.82%
2021-06-28 0 4.970 4.960 4.970 4.880 5.020 4,038,668 20,008,663 4.9543 4.230 4.221 4.230 4.153 4.272 4,745,319 4.2165 2.26%
2021-06-25 0 4.860 4.860 4.870 4.830 4.940 3,247,356 15,793,929 4.8636 4.136 4.136 4.145 4.111 4.204 3,815,550 4.1394 -0.21%
2021-06-24 0 4.870 4.850 4.870 4.820 4.930 2,531,368 12,307,874 4.8621 4.145 4.128 4.145 4.102 4.196 2,974,285 4.1381 -1.22%
2021-06-23 0 4.930 4.910 4.930 4.880 5.030 3,951,000 19,465,958 4.9268 4.196 4.179 4.196 4.153 4.281 4,642,311 4.1932 0.20%
2021-06-22 0 4.920 4.910 4.920 4.750 4.970 5,547,888 27,238,924 4.9098 4.187 4.179 4.187 4.043 4.230 6,518,609 4.1786 2.50%
2021-06-21 0 4.800 4.800 4.810 4.710 4.850 8,095,118 38,817,757 4.7952 4.085 4.085 4.094 4.009 4.128 9,511,531 4.0811 -1.44%
2021-06-18 0 4.870 4.860 4.870 4.830 5.040 8,308,352 40,485,635 4.8729 4.145 4.136 4.145 4.111 4.289 9,762,075 4.1472 -2.79%
2021-06-17 0 5.010 5.010 5.020 4.920 5.100 5,837,157 29,149,784 4.9938 4.264 4.264 4.272 4.187 4.341 6,858,492 4.2502 -0.20%
2021-06-16 0 5.020 5.010 5.020 4.950 5.180 10,023,372 50,718,818 5.0601 4.272 4.264 4.272 4.213 4.409 11,777,174 4.3065 -3.65%
2021-06-15 0 5.210 5.200 5.210 5.150 5.430 8,000,175 41,847,855 5.2309 4.434 4.426 4.434 4.383 4.621 9,399,976 4.4519 -3.34%
2021-06-11 0 5.390 5.380 5.390 5.330 5.480 4,123,733 22,207,087 5.3852 4.587 4.579 4.587 4.536 4.664 4,845,268 4.5833 -0.19%
2021-06-10 0 5.400 5.390 5.400 5.340 5.490 4,190,592 22,675,877 5.4111 4.596 4.587 4.596 4.545 4.672 4,923,825 4.6053 0.56%
2021-06-09 0 5.370 5.360 5.370 5.280 5.410 3,322,847 17,813,023 5.3608 4.570 4.562 4.570 4.494 4.604 3,904,250 4.5625 0.94%
2021-06-08 0 5.320 5.310 5.320 5.270 5.490 4,431,000 23,624,275 5.3316 4.528 4.519 4.528 4.485 4.672 5,206,298 4.5376 -2.39%
2021-06-07 0 5.450 5.440 5.450 5.330 5.470 3,853,533 20,872,846 5.4165 4.638 4.630 4.638 4.536 4.655 4,527,791 4.6099 0.37%
2021-06-04 0 5.430 5.420 5.430 5.390 5.550 8,232,420 44,896,897 5.4537 4.621 4.613 4.621 4.587 4.724 9,672,857 4.6415 -0.18%
2021-06-03 0 5.440 5.430 5.440 5.390 5.500 5,822,749 31,709,554 5.4458 4.630 4.621 4.630 4.587 4.681 6,841,563 4.6348 0.18%
2021-06-02 0 5.430 5.430 5.440 5.000 5.490 8,604,946 46,079,782 5.3550 4.621 4.621 4.630 4.255 4.672 10,110,564 4.5576 1.31%
2021-06-01 0 5.480 5.470 5.480 5.410 5.670 7,312,128 40,105,281 5.4848 4.562 4.553 4.562 4.504 4.720 8,783,888 4.5658 -1.62%
2021-05-31 0 5.570 5.570 5.580 5.440 5.590 4,063,500 22,557,146 5.5512 4.637 4.637 4.645 4.529 4.653 4,881,387 4.6211 0.91%
2021-05-28 0 5.520 5.510 5.520 5.470 5.610 6,499,332 35,884,866 5.5213 4.595 4.587 4.595 4.553 4.670 7,807,495 4.5962 -0.90%
2021-05-27 0 5.570 5.570 5.580 5.450 5.600 9,979,000 55,398,512 5.5515 4.637 4.637 4.645 4.537 4.662 11,987,539 4.6213 0.72%
2021-05-26 0 5.530 5.510 5.530 5.300 5.560 10,338,560 56,336,069 5.4491 4.603 4.587 4.603 4.412 4.628 12,419,470 4.5361 3.56%
2021-05-25 0 5.340 5.340 5.350 5.260 5.400 7,615,125 40,528,368 5.3221 4.445 4.445 4.454 4.379 4.495 9,147,871 4.4304 -0.37%
2021-05-24 0 5.360 5.350 5.360 5.200 5.390 3,361,500 17,775,892 5.2881 4.462 4.454 4.462 4.329 4.487 4,038,091 4.4021 1.13%
2021-05-21 0 5.300 5.290 5.300 5.220 5.330 2,749,284 14,542,559 5.2896 4.412 4.404 4.412 4.345 4.437 3,302,651 4.4033 0.38%
2021-05-20 0 5.280 5.270 5.280 5.190 5.390 4,300,538 22,637,911 5.2640 4.395 4.387 4.395 4.320 4.487 5,166,136 4.3820 -1.12%
2021-05-18 0 5.340 5.340 5.350 5.290 5.550 13,235,109 70,872,292 5.3549 4.445 4.445 4.454 4.404 4.620 15,899,027 4.4576 0.75%
2021-05-17 0 5.300 5.300 5.310 5.130 5.310 15,280,752 80,427,250 5.2633 4.412 4.412 4.420 4.270 4.420 18,356,410 4.3814 4.33%
2021-05-14 0 5.080 5.070 5.080 5.000 5.140 6,392,400 32,387,738 5.0666 4.229 4.221 4.229 4.162 4.279 7,679,040 4.2177 0.79%
2021-05-13 0 5.040 5.040 5.050 5.020 5.150 5,197,000 26,368,038 5.0737 4.196 4.196 4.204 4.179 4.287 6,243,034 4.2236 -1.37%
2021-05-12 0 5.110 5.100 5.110 4.990 5.170 7,732,000 39,171,615 5.0662 4.254 4.245 4.254 4.154 4.304 9,288,271 4.2173 0.00%
2021-05-11 0 5.110 5.100 5.110 5.080 5.220 5,306,668 27,112,615 5.1092 4.254 4.245 4.254 4.229 4.345 6,374,776 4.2531 -2.11%
2021-05-10 0 5.220 5.210 5.220 5.060 5.290 5,619,111 29,342,373 5.2219 4.345 4.337 4.345 4.212 4.404 6,750,107 4.3469 2.55%
2021-05-07 0 5.090 5.080 5.090 5.070 5.230 3,431,605 17,581,033 5.1233 4.237 4.229 4.237 4.221 4.354 4,122,307 4.2649 -1.74%
2021-05-06 0 5.180 5.180 5.190 5.060 5.250 7,988,489 41,095,404 5.1443 4.312 4.312 4.320 4.212 4.370 9,596,385 4.2824 0.19%
2021-05-05 0 5.170 5.170 5.180 5.120 5.230 5,117,948 26,508,020 5.1794 4.304 4.304 4.312 4.262 4.354 6,148,071 4.3116 -0.19%
2021-05-04 0 5.180 5.180 5.200 5.180 5.420 4,004,500 21,027,000 5.2508 4.312 4.312 4.329 4.312 4.512 4,810,512 4.3711 -2.08%
2021-05-03 0 5.290 5.290 5.300 5.150 5.320 3,020,270 15,851,299 5.2483 4.404 4.404 4.412 4.287 4.429 3,628,180 4.3689 0.76%
2021-04-30 0 5.250 5.240 5.250 5.240 5.340 5,426,000 28,662,873 5.2825 4.370 4.362 4.370 4.362 4.445 6,518,127 4.3974 -1.13%
2021-04-29 0 5.310 5.310 5.330 5.280 5.430 4,455,396 23,868,394 5.3572 4.420 4.420 4.437 4.395 4.520 5,352,163 4.4596 0.38%
2021-04-28 0 5.290 5.270 5.290 5.250 5.370 7,023,075 37,276,388 5.3077 4.404 4.387 4.404 4.370 4.470 8,436,656 4.4184 -0.75%
2021-04-27 0 5.330 5.320 5.330 5.220 5.350 4,678,104 24,876,421 5.3176 4.437 4.429 4.437 4.345 4.454 5,619,697 4.4266 1.72%
2021-04-26 0 5.240 5.240 5.250 5.220 5.320 5,839,575 30,786,080 5.2720 4.362 4.362 4.370 4.345 4.429 7,014,945 4.3886 0.00%
2021-04-23 0 5.240 5.220 5.240 5.100 5.250 7,419,972 38,516,449 5.1909 4.362 4.345 4.362 4.245 4.370 8,913,439 4.3212 0.58%
2021-04-22 0 5.210 5.210 5.220 5.160 5.280 5,461,114 28,549,878 5.2278 4.337 4.337 4.345 4.295 4.395 6,560,308 4.3519 0.58%
2021-04-21 0 5.180 5.180 5.190 5.150 5.290 4,584,923 23,854,039 5.2027 4.312 4.312 4.320 4.287 4.404 5,507,761 4.3310 -0.58%
2021-04-20 0 5.210 5.200 5.210 5.100 5.280 6,440,258 33,629,729 5.2218 4.337 4.329 4.337 4.245 4.395 7,736,531 4.3469 1.17%
2021-04-19 0 5.150 5.140 5.150 5.070 5.160 5,671,073 29,044,637 5.1215 4.287 4.279 4.287 4.221 4.295 6,812,527 4.2634 1.58%
2021-04-16 0 5.070 5.070 5.090 5.010 5.100 7,215,000 36,624,560 5.0762 4.221 4.221 4.237 4.171 4.245 8,667,211 4.2256 0.80%
2021-04-15 0 5.030 5.020 5.030 5.010 5.120 6,534,784 33,044,302 5.0567 4.187 4.179 4.187 4.171 4.262 7,850,083 4.2094 0.20%
2021-04-14 0 5.020 5.020 5.030 4.990 5.120 8,014,024 40,464,718 5.0492 4.179 4.179 4.187 4.154 4.262 9,627,059 4.2032 1.01%
2021-04-13 0 4.970 4.970 4.980 4.870 5.080 11,303,246 56,243,479 4.9759 4.137 4.137 4.146 4.054 4.229 13,578,325 4.1422 2.90%
2021-04-12 0 4.830 4.830 4.840 4.800 4.940 8,932,800 43,245,487 4.8412 4.021 4.021 4.029 3.996 4.112 10,730,764 4.0300 -1.63%
2021-04-09 0 4.910 4.910 4.920 4.850 4.960 5,124,586 25,134,446 4.9047 4.087 4.087 4.096 4.037 4.129 6,156,045 4.0829 -1.01%
2021-04-08 0 4.960 4.960 4.970 4.860 4.980 4,864,365 24,005,926 4.9351 4.129 4.129 4.137 4.046 4.146 5,843,448 4.1082 1.43%
2021-04-07 0 4.890 4.880 4.890 4.800 4.990 7,744,160 37,675,043 4.8650 4.071 4.062 4.071 3.996 4.154 9,302,878 4.0498 -1.01%
2021-04-01 0 4.940 4.930 4.940 4.820 4.990 6,209,695 30,565,347 4.9222 4.112 4.104 4.112 4.012 4.154 7,459,561 4.0975 1.86%
2021-03-31 0 4.850 4.850 4.860 4.810 4.990 8,604,966 41,948,873 4.8750 4.037 4.037 4.046 4.004 4.154 10,336,944 4.0582 -2.81%
2021-03-30 0 4.990 4.980 4.990 4.930 5.090 7,542,934 37,671,320 4.9943 4.154 4.146 4.154 4.104 4.237 9,061,150 4.1575 -0.20%
2021-03-29 0 5.000 4.990 5.000 4.920 5.120 8,442,810 42,258,028 5.0052 4.162 4.154 4.162 4.096 4.262 10,142,150 4.1666 -0.79%
2021-03-26 0 5.040 5.030 5.040 5.000 5.160 8,034,296 40,668,942 5.0619 4.196 4.187 4.196 4.162 4.295 9,651,412 4.2138 0.60%
2021-03-25 0 5.010 5.010 5.020 4.860 5.170 7,138,053 35,625,429 4.9909 4.171 4.171 4.179 4.046 4.304 8,574,776 4.1547 -1.18%
2021-03-24 0 5.070 5.060 5.080 5.010 5.360 13,510,695 69,108,301 5.1151 4.221 4.212 4.229 4.171 4.462 16,230,082 4.2580 -5.41%
2021-03-23 0 5.360 5.350 5.360 5.190 5.410 15,109,145 80,500,233 5.3279 4.462 4.454 4.462 4.320 4.504 18,150,262 4.4352 1.32%
2021-03-22 0 5.290 5.280 5.290 5.180 5.410 11,534,412 61,208,760 5.3066 4.404 4.395 4.404 4.312 4.504 13,856,019 4.4175 -0.19%
2021-03-19 0 5.300 5.290 5.300 5.270 5.550 15,780,308 84,493,809 5.3544 4.412 4.404 4.412 4.387 4.620 18,956,515 4.4572 -4.68%
2021-03-18 0 5.560 5.540 5.560 5.470 5.890 15,610,419 87,285,018 5.5915 4.628 4.612 4.628 4.553 4.903 18,752,431 4.6546 -4.14%
2021-03-17 0 5.800 5.800 5.810 5.390 5.850 30,210,959 172,855,697 5.7216 4.828 4.828 4.837 4.487 4.870 36,291,718 4.7630 7.81%
2021-03-16 0 5.380 5.380 5.390 5.130 5.520 15,892,479 85,696,770 5.3923 4.479 4.479 4.487 4.270 4.595 19,091,263 4.4888 5.49%
2021-03-15 0 5.100 5.100 5.110 5.060 5.190 4,307,380 22,019,576 5.1121 4.245 4.245 4.254 4.212 4.320 5,174,355 4.2555 -0.97%
2021-03-12 0 5.150 5.150 5.160 5.120 5.340 8,026,510 41,757,521 5.2025 4.287 4.287 4.295 4.262 4.445 9,642,059 4.3308 -2.28%
2021-03-11 0 5.270 5.270 5.280 5.050 5.300 9,191,850 48,019,471 5.2241 4.387 4.387 4.395 4.204 4.412 11,041,954 4.3488 3.94%
2021-03-10 0 5.070 5.070 5.080 4.990 5.150 7,423,992 37,613,806 5.0665 4.221 4.221 4.229 4.154 4.287 8,918,268 4.2176 1.40%
2021-03-09 0 5.000 4.990 5.000 4.900 5.150 15,198,123 76,361,735 5.0244 4.162 4.154 4.162 4.079 4.287 18,257,149 4.1826 -2.15%
2021-03-08 0 5.110 5.110 5.120 5.060 5.250 11,402,784 58,659,355 5.1443 4.254 4.254 4.262 4.212 4.370 13,697,897 4.2824 -0.97%
2021-03-05 0 5.160 5.150 5.160 4.970 5.230 13,037,198 66,767,952 5.1213 4.295 4.287 4.295 4.137 4.354 15,661,281 4.2632 -1.34%
2021-03-04 0 5.230 5.230 5.240 5.170 5.470 13,138,680 69,840,783 5.3157 4.354 4.354 4.362 4.304 4.553 15,783,189 4.4250 -1.32%
2021-03-03 0 5.300 5.290 5.300 5.180 5.390 10,699,332 56,242,281 5.2566 4.412 4.404 4.412 4.312 4.487 12,852,857 4.3759 -0.38%
2021-03-02 0 5.320 5.310 5.320 5.010 5.330 19,494,778 101,418,552 5.2023 4.429 4.420 4.429 4.171 4.437 23,418,620 4.3307 6.19%
2021-03-01 0 5.010 5.000 5.010 4.930 5.170 9,712,728 49,098,542 5.0551 4.171 4.162 4.171 4.104 4.304 11,667,673 4.2081 1.21%
2021-02-26 0 4.950 4.950 4.960 4.740 5.280 27,173,583 137,016,359 5.0423 4.121 4.121 4.129 3.946 4.395 32,642,989 4.1974 0.61%
2021-02-25 0 4.920 4.910 4.920 4.730 4.980 13,775,500 67,293,462 4.8850 4.096 4.087 4.096 3.937 4.146 16,548,186 4.0665 4.46%
2021-02-24 0 4.710 4.710 4.730 4.620 4.950 18,630,348 89,181,100 4.7869 3.921 3.921 3.937 3.846 4.121 22,380,201 3.9848 -1.05%
2021-02-23 0 4.760 4.760 4.780 4.670 4.840 9,696,000 46,214,990 4.7664 3.962 3.962 3.979 3.888 4.029 11,647,578 3.9678 0.00%
2021-02-22 0 4.760 4.750 4.760 4.710 5.050 19,959,160 96,765,354 4.8482 3.962 3.954 3.962 3.921 4.204 23,976,472 4.0358 -3.84%
2021-02-19 0 4.950 4.950 4.960 4.380 4.990 36,674,248 175,653,555 4.7896 4.121 4.121 4.129 3.646 4.154 44,055,916 3.9871 12.24%
2021-02-18 0 4.410 4.400 4.410 4.380 4.520 7,356,130 32,597,554 4.4313 3.671 3.663 3.671 3.646 3.763 8,836,747 3.6889 -2.00%
2021-02-17 0 4.500 4.500 4.510 4.370 4.530 4,575,200 20,470,537 4.4742 3.746 3.746 3.754 3.638 3.771 5,496,081 3.7246 2.51%
2021-02-16 0 4.390 4.390 4.400 4.250 4.450 3,991,384 17,507,202 4.3862 3.654 3.654 3.663 3.538 3.704 4,794,756 3.6513 3.29%
2021-02-11 0 4.250 4.250 4.270 4.240 4.330 1,641,059 7,003,723 4.2678 3.538 3.538 3.555 3.530 3.604 1,971,366 3.5527 -1.16%
2021-02-10 0 4.300 4.300 4.310 4.250 4.380 3,344,400 14,371,625 4.2972 3.580 3.580 3.588 3.538 3.646 4,017,549 3.5772 0.23%
2021-02-09 0 4.290 4.290 4.300 4.160 4.320 4,080,277 17,350,951 4.2524 3.571 3.571 3.580 3.463 3.596 4,901,541 3.5399 1.42%
2021-02-08 0 4.230 4.230 4.250 4.230 4.400 5,234,500 22,302,655 4.2607 3.521 3.521 3.538 3.521 3.663 6,288,082 3.5468 -2.53%
2021-02-05 0 4.340 4.330 4.340 4.320 4.470 5,169,693 22,642,217 4.3798 3.613 3.604 3.613 3.596 3.721 6,210,231 3.6460 -2.25%
2021-02-04 0 4.440 4.420 4.440 4.290 4.560 16,534,880 73,464,365 4.4430 3.696 3.679 3.696 3.571 3.796 19,862,964 3.6986 1.60%
2021-02-03 0 4.370 4.360 4.370 4.290 4.400 7,171,123 31,234,664 4.3556 3.638 3.629 3.638 3.571 3.663 8,614,502 3.6258 0.46%
2021-02-02 0 4.350 4.340 4.350 4.220 4.380 9,439,600 40,728,690 4.3147 3.621 3.613 3.621 3.513 3.646 11,339,571 3.5917 4.32%
2021-02-01 0 4.170 4.170 4.190 4.080 4.200 10,489,599 43,623,736 4.1588 3.471 3.471 3.488 3.396 3.496 12,600,910 3.4620 2.21%
2021-01-29 0 4.080 4.080 4.090 4.030 4.200 8,439,420 34,470,260 4.0844 3.396 3.396 3.405 3.355 3.496 10,138,078 3.4001 -0.97%
2021-01-28 0 4.120 4.120 4.130 4.100 4.270 10,689,838 44,393,858 4.1529 3.430 3.430 3.438 3.413 3.555 12,841,452 3.4571 -3.29%
2021-01-27 0 4.260 4.260 4.270 4.230 4.370 6,147,784 26,379,385 4.2909 3.546 3.546 3.555 3.521 3.638 7,385,189 3.5719 0.24%
2021-01-26 0 4.250 4.250 4.260 4.240 4.350 7,444,384 31,801,660 4.2719 3.538 3.538 3.546 3.530 3.621 8,942,764 3.5561 -2.52%
2021-01-25 0 4.360 4.360 4.370 4.320 4.490 8,416,602 36,792,125 4.3714 3.629 3.629 3.638 3.596 3.738 10,110,667 3.6389 -1.13%
2021-01-22 0 4.410 4.410 4.420 4.390 4.590 7,353,655 32,787,139 4.4586 3.671 3.671 3.679 3.654 3.821 8,833,774 3.7116 -3.08%
2021-01-21 0 4.550 4.530 4.550 4.500 4.600 10,329,486 46,943,877 4.5446 3.788 3.771 3.788 3.746 3.829 12,408,570 3.7832 -0.44%
2021-01-20 0 4.570 4.560 4.570 4.450 4.640 25,104,354 113,876,692 4.5361 3.804 3.796 3.804 3.704 3.863 30,157,273 3.7761 2.70%
2021-01-19 0 4.450 4.450 4.460 4.110 4.470 24,841,216 108,085,462 4.3511 3.704 3.704 3.713 3.421 3.721 29,841,171 3.6220 7.75%
2021-01-18 0 4.130 4.120 4.130 3.970 4.130 5,805,500 23,646,735 4.0732 3.438 3.430 3.438 3.305 3.438 6,974,011 3.3907 3.25%
2021-01-15 0 4.000 4.000 4.010 3.980 4.070 5,405,678 21,680,663 4.0107 3.330 3.330 3.338 3.313 3.388 6,493,714 3.3387 -0.74%
2021-01-14 0 4.030 4.030 4.040 3.980 4.060 7,598,500 30,574,147 4.0237 3.355 3.355 3.363 3.313 3.380 9,127,900 3.3495 0.50%
2021-01-13 0 4.010 4.000 4.010 4.010 4.070 9,339,000 37,734,320 4.0405 3.338 3.330 3.338 3.338 3.388 11,218,722 3.3635 -1.23%
2021-01-12 0 4.060 4.050 4.060 4.020 4.100 6,108,337 24,701,135 4.0438 3.380 3.371 3.380 3.346 3.413 7,337,802 3.3663 0.50%
2021-01-11 0 4.040 4.030 4.040 3.990 4.120 6,666,731 26,908,565 4.0362 3.363 3.355 3.363 3.321 3.430 8,008,588 3.3600 -0.25%
2021-01-08 0 4.050 4.040 4.050 3.940 4.100 9,217,249 37,148,538 4.0303 3.371 3.363 3.371 3.280 3.413 11,072,465 3.3550 1.50%
2021-01-07 0 3.990 3.980 3.990 3.970 4.120 6,482,705 25,990,381 4.0092 3.321 3.313 3.321 3.305 3.430 7,787,522 3.3374 -2.21%
2021-01-06 0 4.080 4.070 4.080 3.930 4.110 10,564,685 42,912,530 4.0619 3.396 3.388 3.396 3.272 3.421 12,691,109 3.3813 3.03%
2021-01-05 0 3.960 3.950 3.960 3.920 3.990 5,479,497 21,688,013 3.9580 3.296 3.288 3.296 3.263 3.321 6,582,391 3.2949 0.00%
2021-01-04 0 3.960 3.960 3.970 3.960 4.010 2,531,716 10,075,719 3.9798 3.296 3.296 3.305 3.296 3.338 3,041,291 3.3130 -0.50%
2020-12-31 0 3.980 3.980 3.990 3.940 4.000 2,882,225 11,431,649 3.9663 3.313 3.313 3.321 3.280 3.330 3,462,349 3.3017 -0.25%
2020-12-30 0 3.990 3.980 3.990 3.940 4.000 2,382,110 9,446,846 3.9657 3.321 3.313 3.321 3.280 3.330 2,861,573 3.3013 1.53%
2020-12-29 0 3.930 3.930 3.940 3.930 4.030 2,894,520 11,459,573 3.9591 3.272 3.272 3.280 3.272 3.355 3,477,119 3.2957 -2.48%
2020-12-28 0 4.030 4.020 4.030 3.920 4.080 4,722,000 18,999,240 4.0236 3.355 3.346 3.355 3.263 3.396 5,672,428 3.3494 2.03%
2020-12-24 0 3.950 3.940 3.950 3.930 4.020 2,025,500 8,013,395 3.9563 3.288 3.280 3.288 3.272 3.346 2,433,186 3.2934 0.00%
2020-12-23 0 3.950 3.940 3.950 3.890 3.990 5,857,500 23,047,514 3.9347 3.288 3.280 3.288 3.238 3.321 7,036,478 3.2754 -0.25%
2020-12-22 0 3.960 3.930 3.960 3.900 4.040 4,639,500 18,298,992 3.9442 3.296 3.272 3.296 3.247 3.363 5,573,323 3.2833 -1.98%
2020-12-21 0 4.040 4.030 4.040 3.960 4.050 6,845,958 27,416,438 4.0048 3.363 3.355 3.363 3.296 3.371 8,223,889 3.3338 1.76%
2020-12-18 0 3.970 3.970 3.980 3.950 4.020 3,904,072 15,524,341 3.9764 3.305 3.305 3.313 3.288 3.346 4,689,870 3.3102 -0.25%
2020-12-17 0 3.980 3.980 3.990 3.930 4.020 5,003,986 19,914,404 3.9797 3.313 3.313 3.321 3.272 3.346 6,011,171 3.3129 0.51%
2020-12-16 0 3.960 3.950 3.960 3.870 3.980 5,587,000 21,984,780 3.9350 3.296 3.288 3.296 3.222 3.313 6,711,532 3.2757 2.06%
2020-12-15 0 3.880 3.880 3.890 3.850 3.930 3,705,500 14,405,892 3.8877 3.230 3.230 3.238 3.205 3.272 4,451,330 3.2363 0.26%
2020-12-14 0 3.870 3.870 3.880 3.870 3.930 4,422,000 17,232,222 3.8969 3.222 3.222 3.230 3.222 3.272 5,312,045 3.2440 -1.53%
2020-12-11 0 3.930 3.930 3.940 3.910 3.970 4,004,153 15,764,853 3.9371 3.272 3.272 3.280 3.255 3.305 4,810,095 3.2775 0.00%
2020-12-10 0 3.930 3.930 3.950 3.930 4.000 4,385,700 17,351,349 3.9563 3.272 3.272 3.288 3.272 3.330 5,268,439 3.2935 -0.76%
2020-12-09 0 3.960 3.960 3.970 3.960 4.070 8,807,500 35,145,756 3.9904 3.296 3.296 3.305 3.296 3.388 10,580,244 3.3218 -2.22%
2020-12-08 0 4.050 4.040 4.050 4.020 4.140 5,202,161 21,136,084 4.0629 3.371 3.363 3.371 3.346 3.446 6,249,234 3.3822 -2.41%
2020-12-07 0 4.150 4.140 4.150 4.070 4.200 5,732,363 23,586,386 4.1146 3.455 3.446 3.455 3.388 3.496 6,886,153 3.4252 -0.24%
2020-12-04 0 4.160 4.160 4.170 4.160 4.290 8,395,000 35,170,491 4.1895 3.463 3.463 3.471 3.463 3.571 10,084,717 3.4875 -3.26%
2020-12-03 0 4.300 4.300 4.310 4.200 4.320 4,582,996 19,644,924 4.2865 3.580 3.580 3.588 3.496 3.596 5,505,446 3.5683 1.18%
2020-12-02 0 4.250 4.250 4.260 4.200 4.330 4,627,500 19,645,867 4.2455 3.538 3.538 3.546 3.496 3.604 5,558,907 3.5341 -1.39%
2020-12-01 0 4.310 4.300 4.310 4.170 4.320 6,374,000 27,215,895 4.2698 3.588 3.580 3.588 3.471 3.596 7,656,937 3.5544 2.86%
2020-11-30 0 4.190 4.150 4.190 4.120 4.240 12,487,967 52,333,675 4.1907 3.488 3.455 3.488 3.430 3.530 15,001,502 3.4886 0.96%
2020-11-27 0 4.150 4.150 4.170 4.110 4.170 1,854,221 7,662,752 4.1326 3.455 3.455 3.471 3.421 3.471 2,227,432 3.4402 0.00%
2020-11-26 0 4.150 4.140 4.150 4.150 4.220 2,303,500 9,609,337 4.1716 3.455 3.446 3.455 3.455 3.513 2,767,141 3.4727 -0.48%
2020-11-25 0 4.170 4.170 4.180 4.150 4.290 10,292,906 43,319,348 4.2087 3.471 3.471 3.480 3.455 3.571 12,364,627 3.5035 -0.71%
2020-11-24 0 4.200 4.190 4.200 4.160 4.280 7,812,113 32,739,846 4.1909 3.496 3.488 3.496 3.463 3.563 9,384,508 3.4887 -1.18%
2020-11-23 0 4.250 4.240 4.250 4.120 4.280 5,184,854 21,834,502 4.2112 3.538 3.530 3.538 3.430 3.563 6,228,444 3.5056 2.41%
2020-11-20 0 4.150 4.140 4.150 4.120 4.180 2,471,883 10,264,324 4.1524 3.455 3.446 3.455 3.430 3.480 2,969,415 3.4567 0.73%
2020-11-19 0 4.120 4.120 4.130 4.120 4.190 3,940,490 16,325,016 4.1429 3.430 3.430 3.438 3.430 3.488 4,733,618 3.4487 -1.90%
2020-11-18 0 4.200 4.190 4.200 4.160 4.240 4,841,500 20,337,947 4.2008 3.496 3.488 3.496 3.463 3.530 5,815,981 3.4969 0.00%
2020-11-17 0 4.200 4.200 4.210 4.090 4.220 4,799,115 20,037,768 4.1753 3.496 3.496 3.505 3.405 3.513 5,765,065 3.4757 1.69%
2020-11-16 0 4.130 4.120 4.130 4.060 4.150 3,816,500 15,724,859 4.1202 3.438 3.430 3.438 3.380 3.455 4,584,672 3.4299 1.72%
2020-11-13 0 4.060 4.060 4.070 4.010 4.130 6,162,398 24,952,134 4.0491 3.380 3.380 3.388 3.338 3.438 7,402,744 3.3707 -1.46%
2020-11-12 0 4.120 4.120 4.130 4.090 4.220 8,296,000 34,326,982 4.1378 3.430 3.430 3.438 3.405 3.513 9,965,791 3.4445 -1.90%
2020-11-11 0 4.200 4.190 4.200 4.140 4.220 8,181,596 34,212,636 4.1817 3.496 3.488 3.496 3.446 3.513 9,828,360 3.4810 -0.94%
2020-11-10 0 4.240 4.230 4.240 4.180 4.240 6,678,896 28,156,442 4.2157 3.530 3.521 3.530 3.480 3.530 8,023,201 3.5094 2.17%
2020-11-09 0 4.150 4.140 4.150 4.120 4.220 6,193,799 25,739,713 4.1557 3.455 3.446 3.455 3.430 3.513 7,440,466 3.4594 -0.72%
2020-11-06 0 4.180 4.170 4.180 4.060 4.180 6,517,000 26,919,245 4.1306 3.480 3.471 3.480 3.380 3.480 7,828,720 3.4385 2.20%
2020-11-05 0 4.090 4.080 4.090 4.030 4.100 8,694,500 35,355,110 4.0664 3.405 3.396 3.405 3.355 3.413 10,444,499 3.3850 2.00%
2020-11-04 0 4.010 4.000 4.010 3.990 4.070 5,005,802 20,175,129 4.0303 3.338 3.330 3.338 3.321 3.388 6,013,353 3.3551 0.25%
2020-11-03 0 4.000 4.000 4.020 3.900 4.020 4,904,531 19,526,119 3.9812 3.330 3.330 3.346 3.247 3.346 5,891,698 3.3142 2.83%
2020-11-02 0 3.890 3.870 3.890 3.840 3.940 12,772,507 49,579,112 3.8817 3.238 3.222 3.238 3.197 3.280 15,343,314 3.2313 0.52%
2020-10-30 0 3.870 3.850 3.870 3.850 4.000 9,395,558 36,685,373 3.9045 3.222 3.205 3.222 3.205 3.330 11,286,664 3.2503 -2.76%
2020-10-29 0 3.980 3.980 4.000 3.970 4.040 4,446,954 17,794,250 4.0014 3.313 3.313 3.330 3.305 3.363 5,342,022 3.3310 -1.73%
2020-10-28 0 4.050 4.040 4.050 4.000 4.090 4,526,000 18,292,694 4.0417 3.371 3.363 3.371 3.330 3.405 5,436,978 3.3645 0.50%
2020-10-27 0 4.030 4.030 4.040 4.010 4.050 6,717,838 27,048,100 4.0263 3.355 3.355 3.363 3.338 3.371 8,069,982 3.3517 -0.25%
2020-10-23 0 4.040 4.030 4.040 3.980 4.060 4,314,602 17,353,236 4.0220 3.363 3.355 3.363 3.313 3.380 5,183,030 3.3481 1.76%
2020-10-22 0 3.970 3.950 3.970 3.920 3.980 4,056,000 16,038,832 3.9543 3.305 3.288 3.305 3.263 3.313 4,872,378 3.2918 0.51%
2020-10-21 0 3.950 3.950 3.970 3.920 3.990 4,077,000 16,148,345 3.9608 3.288 3.288 3.305 3.263 3.321 4,897,605 3.2972 0.77%
2020-10-20 0 3.920 3.910 3.920 3.870 3.940 4,975,135 19,375,385 3.8944 3.263 3.255 3.263 3.222 3.280 5,976,513 3.2419 0.26%
2020-10-19 0 3.910 3.910 3.920 3.900 3.980 3,737,274 14,676,084 3.9269 3.255 3.255 3.263 3.247 3.313 4,489,500 3.2690 0.00%
2020-10-16 0 3.910 3.900 3.910 3.900 3.980 6,679,000 26,199,905 3.9227 3.255 3.247 3.255 3.247 3.313 8,023,326 3.2655 -1.26%
2020-10-15 0 3.960 3.960 3.970 3.960 4.050 4,697,640 18,739,348 3.9891 3.296 3.296 3.305 3.296 3.371 5,643,165 3.3207 -1.25%
2020-10-14 0 4.010 4.000 4.010 3.980 4.120 6,111,902 24,480,677 4.0054 3.338 3.330 3.338 3.313 3.430 7,342,085 3.3343 -2.67%
2020-10-12 0 4.120 4.120 4.130 4.020 4.130 6,085,601 24,821,313 4.0787 3.430 3.430 3.438 3.346 3.438 7,310,490 3.3953 2.74%
2020-10-09 0 4.010 4.000 4.010 3.950 4.060 5,101,500 20,389,308 3.9967 3.338 3.330 3.338 3.288 3.380 6,128,313 3.3271 -0.99%
2020-10-08 0 4.050 4.040 4.050 3.900 4.080 4,703,560 18,712,458 3.9784 3.371 3.363 3.371 3.247 3.396 5,650,277 3.3118 1.76%
2020-10-07 0 3.980 3.970 3.980 3.960 4.030 2,986,590 11,904,442 3.9860 3.313 3.305 3.313 3.296 3.355 3,587,721 3.3181 -0.75%
2020-10-06 0 4.010 3.990 4.010 3.910 4.010 3,507,576 13,957,379 3.9792 3.338 3.321 3.338 3.255 3.338 4,213,569 3.3125 0.75%
2020-10-05 0 3.980 3.970 3.980 3.940 4.100 3,008,175 11,973,811 3.9804 3.313 3.305 3.313 3.280 3.413 3,613,650 3.3135 0.00%
2020-09-30 0 3.980 3.980 3.990 3.850 4.000 6,991,000 27,687,505 3.9604 3.313 3.313 3.321 3.205 3.330 8,398,125 3.2969 2.31%
2020-09-29 0 3.890 3.890 3.900 3.870 4.080 3,817,484 14,956,636 3.9179 3.238 3.238 3.247 3.222 3.396 4,585,854 3.2615 -1.02%
2020-09-28 0 3.930 3.930 3.970 3.800 3.990 13,382,797 52,169,707 3.8983 3.272 3.272 3.305 3.163 3.321 16,076,441 3.2451 5.65%
2020-09-25 0 3.720 3.710 3.720 3.720 3.850 6,893,000 25,928,985 3.7616 3.097 3.088 3.097 3.097 3.205 8,280,400 3.1314 -1.85%
2020-09-24 0 3.790 3.780 3.790 3.770 3.890 8,667,000 33,106,410 3.8198 3.155 3.147 3.155 3.138 3.238 10,411,464 3.1798 -2.32%
2020-09-23 0 3.880 3.880 3.890 3.850 4.160 27,581,061 108,409,360 3.9306 3.230 3.230 3.238 3.205 3.463 33,132,483 3.2720 -5.60%
2020-09-22 0 4.110 4.100 4.110 4.100 4.190 4,533,320 18,708,238 4.1268 3.421 3.413 3.421 3.413 3.488 5,445,771 3.4354 -0.96%
2020-09-21 0 4.150 4.130 4.150 4.110 4.250 3,610,500 14,962,740 4.1442 3.455 3.438 3.455 3.421 3.538 4,337,209 3.4499 -1.19%
2020-09-18 0 4.200 4.190 4.200 4.170 4.240 8,576,225 36,037,969 4.2021 3.496 3.488 3.496 3.471 3.530 10,302,418 3.4980 0.24%
2020-09-17 0 4.190 4.180 4.190 4.140 4.210 3,131,602 13,040,342 4.1641 3.488 3.480 3.488 3.446 3.505 3,761,920 3.4664 0.48%
2020-09-16 0 4.170 4.170 4.180 4.140 4.300 3,797,346 15,930,245 4.1951 3.471 3.471 3.480 3.446 3.580 4,561,663 3.4922 -0.71%
2020-09-15 0 4.200 4.190 4.200 4.120 4.200 4,372,500 18,230,549 4.1694 3.496 3.488 3.496 3.430 3.496 5,252,582 3.4708 1.45%
2020-09-14 0 4.140 4.130 4.140 4.110 4.160 2,916,105 12,070,247 4.1392 3.446 3.438 3.446 3.421 3.463 3,503,049 3.4456 0.98%
2020-09-11 0 4.100 4.100 4.110 4.070 4.130 2,886,328 11,813,113 4.0928 3.413 3.413 3.421 3.388 3.438 3,467,278 3.4070 -0.49%
2020-09-10 0 4.120 4.110 4.120 4.080 4.180 4,653,000 19,194,395 4.1252 3.430 3.421 3.430 3.396 3.480 5,589,540 3.4340 -0.24%
2020-09-09 0 4.130 4.120 4.130 4.100 4.180 5,511,583 22,756,212 4.1288 3.438 3.430 3.438 3.413 3.480 6,620,936 3.4370 -1.43%
2020-09-08 0 4.190 4.190 4.200 4.130 4.220 4,555,472 19,001,439 4.1711 3.488 3.488 3.496 3.438 3.513 5,472,382 3.4722 0.96%
2020-09-07 0 4.150 4.140 4.150 4.150 4.260 4,724,137 19,772,816 4.1855 3.455 3.446 3.455 3.455 3.546 5,674,995 3.4842 -1.66%
2020-09-04 0 4.220 4.220 4.230 4.200 4.330 8,149,369 34,363,542 4.2167 3.513 3.513 3.521 3.496 3.604 9,789,646 3.5102 -2.31%
2020-09-03 0 4.320 4.320 4.330 4.290 4.430 8,084,552 35,217,198 4.3561 3.596 3.596 3.604 3.571 3.688 9,711,783 3.6262 0.00%
2020-09-02 0 4.320 4.310 4.320 4.310 4.440 6,028,500 26,268,145 4.3573 3.596 3.588 3.596 3.588 3.696 7,241,896 3.6272 -1.59%
2020-09-01 0 4.390 4.390 4.420 4.370 4.470 5,960,410 26,262,054 4.4061 3.654 3.654 3.679 3.638 3.721 7,160,101 3.6678 0.00%
2020-08-31 0 4.390 4.380 4.390 4.380 4.520 12,298,030 54,715,575 4.4491 3.654 3.646 3.654 3.646 3.763 14,773,336 3.7037 -0.90%
2020-08-28 0 4.430 4.410 4.430 4.390 4.480 6,973,500 30,858,170 4.4251 3.688 3.671 3.688 3.654 3.729 8,377,102 3.6836 -0.45%
2020-08-27 0 4.450 4.430 4.450 4.370 4.500 6,777,353 29,970,215 4.4221 3.704 3.688 3.704 3.638 3.746 8,141,476 3.6812 -0.67%
2020-08-26 0 4.480 4.460 4.480 4.410 4.540 3,495,999 15,635,564 4.4724 3.729 3.713 3.729 3.671 3.779 4,199,662 3.7231 -1.10%
2020-08-25 0 4.530 4.530 4.550 4.480 4.580 5,049,000 22,870,331 4.5297 3.771 3.771 3.788 3.729 3.813 6,065,246 3.7707 0.44%
2020-08-24 0 4.510 4.500 4.510 4.470 4.540 3,668,960 16,533,512 4.5063 3.754 3.746 3.754 3.721 3.779 4,407,436 3.7513 0.67%
2020-08-21 0 4.480 4.470 4.480 4.420 4.500 3,216,272 14,335,752 4.4573 3.729 3.721 3.729 3.679 3.746 3,863,632 3.7104 0.22%
2020-08-20 0 4.470 4.450 4.470 4.400 4.560 8,560,487 38,064,822 4.4466 3.721 3.704 3.721 3.663 3.796 10,283,513 3.7015 -0.22%
2020-08-19 0 4.480 4.480 4.510 4.480 4.690 4,838,125 21,918,276 4.5303 3.729 3.729 3.754 3.729 3.904 5,811,926 3.7713 -1.75%
2020-08-18 0 4.560 4.550 4.560 4.520 4.630 8,388,045 38,187,816 4.5526 3.796 3.788 3.796 3.763 3.854 10,076,362 3.7898 0.00%
2020-08-17 0 4.560 4.540 4.560 4.500 4.570 6,230,858 28,334,523 4.5475 3.796 3.779 3.796 3.746 3.804 7,484,984 3.7855 1.11%
2020-08-14 0 4.510 4.500 4.510 4.460 4.560 4,215,500 18,944,005 4.4939 3.754 3.746 3.754 3.713 3.796 5,063,981 3.7409 -0.22%
2020-08-13 0 4.520 4.520 4.530 4.480 4.560 6,508,766 29,406,585 4.5180 3.763 3.763 3.771 3.729 3.796 7,818,828 3.7610 0.22%
2020-08-12 0 4.510 4.500 4.510 4.430 4.570 5,314,500 23,787,327 4.4759 3.754 3.746 3.754 3.688 3.804 6,384,184 3.7260 -0.44%
2020-08-11 0 4.530 4.530 4.540 4.520 4.640 4,883,566 22,359,105 4.5784 3.771 3.771 3.779 3.763 3.863 5,866,514 3.8113 0.22%
2020-08-10 0 4.520 4.520 4.530 4.500 4.640 7,234,000 32,851,812 4.5413 3.763 3.763 3.771 3.746 3.863 8,690,035 3.7804 -1.31%
2020-08-07 0 4.580 4.570 4.580 4.580 4.840 11,352,583 52,544,509 4.6284 3.813 3.804 3.813 3.813 4.029 13,637,592 3.8529 -3.98%
2020-08-06 0 4.770 4.760 4.770 4.660 4.770 13,013,295 61,403,922 4.7186 3.971 3.962 3.971 3.879 3.971 15,632,567 3.9279 2.58%
2020-08-05 0 4.650 4.650 4.660 4.520 4.680 7,033,353 32,654,874 4.6429 3.871 3.871 3.879 3.763 3.896 8,449,002 3.8649 2.20%
2020-08-04 0 4.550 4.550 4.560 4.510 4.640 8,438,500 38,636,695 4.5786 3.788 3.788 3.796 3.754 3.863 10,136,973 3.8115 1.56%
2020-08-03 0 4.480 4.480 4.490 4.410 4.550 8,507,001 38,052,779 4.4731 3.729 3.729 3.738 3.671 3.788 10,219,261 3.7236 1.82%
2020-07-31 0 4.400 4.390 4.400 4.350 4.450 5,624,399 24,714,723 4.3942 3.663 3.654 3.663 3.621 3.704 6,756,459 3.6579 0.23%
2020-07-30 0 4.390 4.380 4.390 4.340 4.510 7,458,500 33,104,552 4.4385 3.654 3.646 3.654 3.613 3.754 8,959,721 3.6948 -1.35%
2020-07-29 0 4.450 4.450 4.460 4.350 4.480 5,578,500 24,798,025 4.4453 3.704 3.704 3.713 3.621 3.729 6,701,321 3.7005 2.06%
2020-07-28 0 4.360 4.360 4.370 4.340 4.390 4,949,000 21,594,228 4.3634 3.629 3.629 3.638 3.613 3.654 5,945,118 3.6323 0.69%
2020-07-27 0 4.330 4.310 4.330 4.280 4.430 5,611,071 24,314,550 4.3333 3.604 3.588 3.604 3.563 3.688 6,740,448 3.6073 -0.69%
2020-07-24 0 4.360 4.350 4.360 4.350 4.640 11,970,000 53,097,655 4.4359 3.629 3.621 3.629 3.621 3.863 14,379,281 3.6927 -6.24%
2020-07-23 0 4.650 4.640 4.650 4.460 4.660 8,711,500 39,788,277 4.5673 3.871 3.863 3.871 3.713 3.879 10,464,921 3.8021 2.42%
2020-07-22 0 4.540 4.540 4.550 4.530 4.740 8,545,341 39,789,557 4.6563 3.779 3.779 3.788 3.771 3.946 10,265,318 3.8761 -1.94%
2020-07-21 0 4.630 4.620 4.630 4.580 4.700 6,015,000 27,824,625 4.6259 3.854 3.846 3.854 3.813 3.913 7,225,679 3.8508 -0.22%
2020-07-20 0 4.640 4.620 4.640 4.500 4.670 6,107,188 28,056,787 4.5941 3.863 3.846 3.863 3.746 3.888 7,336,422 3.8243 2.88%
2020-07-17 0 4.510 4.510 4.530 4.490 4.710 5,387,200 24,479,548 4.5440 3.754 3.754 3.771 3.738 3.921 6,471,517 3.7827 -0.88%
2020-07-16 0 4.550 4.530 4.550 4.520 4.810 11,426,000 52,988,025 4.6375 3.788 3.771 3.788 3.763 4.004 13,725,786 3.8605 -4.61%
2020-07-15 0 4.770 4.770 4.780 4.770 4.900 7,319,500 35,302,942 4.8231 3.971 3.971 3.979 3.971 4.079 8,792,744 4.0150 -0.21%
2020-07-14 0 4.780 4.780 4.790 4.750 4.990 10,959,000 52,880,800 4.8253 3.979 3.979 3.987 3.954 4.154 13,164,790 4.0168 -3.43%
2020-07-13 0 4.950 4.950 4.960 4.810 5.040 12,286,225 60,908,311 4.9574 4.121 4.121 4.129 4.004 4.196 14,759,154 4.1268 2.91%
2020-07-10 0 4.810 4.810 4.830 4.800 5.120 15,759,750 77,788,000 4.9359 4.004 4.004 4.021 3.996 4.262 18,931,819 4.1088 -2.43%
2020-07-09 0 4.930 4.930 4.940 4.780 4.960 12,880,500 62,840,137 4.8787 4.104 4.104 4.112 3.979 4.129 15,473,043 4.0613 2.49%
2020-07-08 0 4.810 4.810 4.830 4.680 4.870 14,916,868 70,963,910 4.7573 4.004 4.004 4.021 3.896 4.054 17,919,284 3.9602 -0.41%
2020-07-07 0 4.830 4.830 4.840 4.830 5.060 16,534,918 80,885,334 4.8918 4.021 4.021 4.029 4.021 4.212 19,863,010 4.0722 -1.02%
2020-07-06 0 4.880 4.880 4.890 4.630 4.900 12,805,000 61,556,124 4.8072 4.062 4.062 4.071 3.854 4.079 15,382,347 4.0017 5.86%
2020-07-03 0 4.610 4.610 4.620 4.460 4.620 7,141,425 32,580,032 4.5621 3.838 3.838 3.846 3.713 3.846 8,578,827 3.7977 1.32%
2020-07-02 0 4.550 4.550 4.560 4.500 4.640 9,381,500 42,871,168 4.5698 3.788 3.788 3.796 3.746 3.863 11,269,776 3.8041 1.79%
2020-06-30 0 4.470 4.460 4.470 4.270 4.540 18,012,000 79,597,754 4.4192 3.721 3.713 3.721 3.555 3.779 21,637,394 3.6787 6.43%
2020-06-29 0 4.200 4.190 4.200 4.130 4.300 9,979,592 42,189,639 4.2276 3.496 3.488 3.496 3.438 3.580 11,988,250 3.5192 -0.71%
2020-06-26 0 4.340 4.330 4.340 4.310 4.400 3,695,000 16,056,882 4.3456 3.521 3.513 3.521 3.497 3.570 4,554,145 3.5258 -0.46%
2020-06-24 0 4.360 4.350 4.360 4.320 4.430 4,310,192 18,838,288 4.3706 3.537 3.529 3.537 3.505 3.594 5,312,378 3.5461 0.46%
2020-06-23 0 4.340 4.330 4.340 4.260 4.510 10,598,530 45,596,465 4.3021 3.521 3.513 3.521 3.456 3.659 13,062,852 3.4905 -3.12%
2020-06-22 0 4.480 4.470 4.480 4.440 4.580 6,568,345 29,507,481 4.4924 3.635 3.627 3.635 3.602 3.716 8,095,587 3.6449 -0.67%
2020-06-19 0 4.510 4.510 4.530 4.510 4.740 16,121,987 73,727,857 4.5731 3.659 3.659 3.675 3.659 3.846 19,870,598 3.7104 -3.22%
2020-06-18 0 4.660 4.650 4.660 4.580 4.690 7,368,651 34,289,826 4.6535 3.781 3.773 3.781 3.716 3.805 9,081,976 3.7756 0.65%
2020-06-17 0 4.630 4.630 4.640 4.530 4.730 9,710,907 45,234,298 4.6581 3.757 3.757 3.765 3.675 3.838 11,968,843 3.7793 2.89%
2020-06-16 0 4.500 4.500 4.510 4.390 4.510 6,033,821 26,933,536 4.4638 3.651 3.651 3.659 3.562 3.659 7,436,778 3.6217 2.97%
2020-06-15 0 4.370 4.340 4.370 4.300 4.430 5,368,957 23,444,915 4.3668 3.546 3.521 3.546 3.489 3.594 6,617,323 3.5430 -0.23%
2020-06-12 0 4.380 4.380 4.390 4.320 4.420 6,907,773 30,381,549 4.3982 3.554 3.554 3.562 3.505 3.586 8,513,937 3.5684 -2.01%
2020-06-11 0 4.470 4.440 4.470 4.420 4.640 5,075,525 22,895,953 4.5111 3.627 3.602 3.627 3.586 3.765 6,255,663 3.6600 -3.25%
2020-06-10 0 4.620 4.610 4.620 4.600 4.700 4,007,390 18,586,286 4.6380 3.748 3.740 3.748 3.732 3.813 4,939,170 3.7630 -1.91%
2020-06-09 0 4.710 4.700 4.710 4.650 4.740 3,956,000 18,638,130 4.7114 3.821 3.813 3.821 3.773 3.846 4,875,831 3.8226 0.64%
2020-06-08 0 4.680 4.650 4.680 4.610 4.780 5,205,510 24,338,030 4.6754 3.797 3.773 3.797 3.740 3.878 6,415,872 3.7934 -0.64%
2020-06-05 0 4.710 4.710 4.730 4.530 4.740 8,666,609 40,585,421 4.6830 3.821 3.821 3.838 3.675 3.846 10,681,730 3.7995 2.84%
2020-06-04 0 4.580 4.560 4.580 4.510 4.630 4,354,985 19,866,046 4.5617 3.716 3.700 3.716 3.659 3.757 5,367,586 3.7011 1.10%
2020-06-03 0 4.530 4.510 4.530 4.420 4.530 5,266,542 23,680,237 4.4964 3.675 3.659 3.675 3.586 3.675 6,491,094 3.6481 1.80%
2020-06-02 0 4.450 4.400 4.450 4.330 4.500 4,165,500 18,429,522 4.4243 3.611 3.570 3.611 3.513 3.651 5,134,043 3.5897 0.91%
2020-06-01 0 4.410 4.390 4.410 4.220 4.410 6,384,577 27,709,619 4.3401 3.578 3.562 3.578 3.424 3.578 7,869,090 3.5213 4.50%
2020-05-29 0 4.220 4.210 4.220 4.100 4.230 19,981,246 83,766,947 4.1923 3.424 3.416 3.424 3.327 3.432 24,627,195 3.4014 1.93%
2020-05-28 0 4.140 4.140 4.150 4.110 4.370 12,766,988 53,205,955 4.1675 3.359 3.359 3.367 3.335 3.546 15,735,510 3.3813 -4.61%
2020-05-27 0 4.340 4.330 4.340 4.290 4.440 6,293,345 27,256,438 4.3310 3.521 3.513 3.521 3.481 3.602 7,756,645 3.5139 -1.36%
2020-05-26 0 4.400 4.380 4.400 4.320 4.440 3,454,500 15,170,772 4.3916 3.570 3.554 3.570 3.505 3.602 4,257,725 3.5631 2.56%
2020-05-25 0 4.290 4.280 4.290 4.200 4.390 7,770,500 33,082,980 4.2575 3.481 3.473 3.481 3.408 3.562 9,577,261 3.4543 -0.69%
2020-05-22 0 4.320 4.320 4.330 4.280 4.700 13,817,918 60,382,392 4.3699 3.505 3.505 3.513 3.473 3.813 17,030,798 3.5455 -6.29%
2020-05-21 0 4.610 4.600 4.610 4.590 4.750 6,331,500 29,545,585 4.6664 3.740 3.732 3.740 3.724 3.854 7,803,672 3.7861 -1.50%
2020-05-20 0 4.680 4.660 4.680 4.620 4.750 3,798,000 17,720,695 4.6658 3.797 3.781 3.797 3.748 3.854 4,681,094 3.7856 -0.85%
2020-05-19 0 4.720 4.710 4.720 4.510 4.740 7,205,084 33,714,467 4.6793 3.830 3.821 3.830 3.659 3.846 8,880,377 3.7965 4.89%
2020-05-18 0 4.500 4.500 4.510 4.420 4.540 4,150,000 18,636,297 4.4907 3.651 3.651 3.659 3.586 3.684 5,114,939 3.6435 1.12%
2020-05-15 0 4.450 4.440 4.450 4.340 4.460 6,981,500 30,860,465 4.4203 3.611 3.602 3.611 3.521 3.619 8,604,807 3.5864 1.14%
2020-05-14 0 4.400 4.390 4.400 4.370 4.630 17,346,500 76,876,765 4.4318 3.570 3.562 3.570 3.546 3.757 21,379,829 3.5958 -3.93%
2020-05-13 0 4.580 4.570 4.580 4.550 4.670 10,382,835 47,851,166 4.6087 3.716 3.708 3.716 3.692 3.789 12,797,005 3.7392 -2.55%
2020-05-12 0 4.700 4.690 4.700 4.660 4.900 13,499,044 64,019,073 4.7425 3.813 3.805 3.813 3.781 3.976 16,637,780 3.8478 -3.29%
2020-05-11 0 4.860 4.850 4.860 4.780 4.930 8,747,500 42,593,012 4.8692 3.943 3.935 3.943 3.878 4.000 10,781,429 3.9506 1.67%
2020-05-08 0 4.780 4.750 4.780 4.740 4.850 6,347,460 30,295,276 4.7728 3.878 3.854 3.878 3.846 3.935 7,823,343 3.8724 0.42%
2020-05-07 0 4.760 4.760 4.790 4.740 4.860 4,056,500 19,376,005 4.7765 3.862 3.862 3.886 3.846 3.943 4,999,699 3.8754 -1.04%
2020-05-06 0 4.810 4.810 4.830 4.710 4.870 8,263,149 39,766,902 4.8126 3.903 3.903 3.919 3.821 3.951 10,184,459 3.9047 2.12%
2020-05-05 0 4.710 4.690 4.710 4.620 4.740 3,710,000 17,349,162 4.6763 3.821 3.805 3.821 3.748 3.846 4,572,632 3.7941 0.86%
2020-05-04 0 4.670 4.650 4.670 4.530 4.820 9,673,832 44,911,951 4.6426 3.789 3.773 3.789 3.675 3.911 11,923,148 3.7668 -4.69%
2020-04-29 0 4.900 4.880 4.900 4.860 4.990 7,670,391 37,708,280 4.9161 3.976 3.959 3.976 3.943 4.049 9,453,876 3.9887 0.00%
2020-04-28 0 4.900 4.890 4.900 4.820 5.010 4,390,090 21,454,564 4.8870 3.976 3.967 3.976 3.911 4.065 5,410,854 3.9651 -0.41%
2020-04-27 0 4.920 4.920 4.940 4.800 4.970 7,459,500 36,609,405 4.9078 3.992 3.992 4.008 3.894 4.032 9,193,949 3.9819 2.29%
2020-04-24 0 4.810 4.800 4.810 4.770 4.930 9,897,501 47,681,419 4.8175 3.903 3.894 3.903 3.870 4.000 12,198,823 3.9087 -2.43%
2020-04-23 0 4.930 4.920 4.930 4.840 5.010 12,021,910 59,399,046 4.9409 4.000 3.992 4.000 3.927 4.065 14,817,190 4.0088 1.23%
2020-04-22 0 4.870 4.860 4.870 4.660 4.900 11,835,000 56,728,995 4.7933 3.951 3.943 3.951 3.781 3.976 14,586,820 3.8891 2.31%
2020-04-21 0 4.760 4.750 4.760 4.690 4.860 9,763,453 46,390,274 4.7514 3.862 3.854 3.862 3.805 3.943 12,033,607 3.8551 -1.65%
2020-04-20 0 4.840 4.840 4.850 4.790 4.930 9,484,700 46,027,147 4.8528 3.927 3.927 3.935 3.886 4.000 11,690,039 3.9373 0.62%
2020-04-17 0 4.810 4.810 4.820 4.790 4.950 13,428,716 65,542,198 4.8807 3.903 3.903 3.911 3.886 4.016 16,551,100 3.9600 -0.82%
2020-04-16 0 4.850 4.850 4.870 4.680 4.900 18,223,000 87,865,654 4.8217 3.935 3.935 3.951 3.797 3.976 22,460,129 3.9121 1.89%
2020-04-15 0 4.760 4.750 4.760 4.710 4.900 9,320,834 44,763,848 4.8026 3.862 3.854 3.862 3.821 3.976 11,488,072 3.8966 -0.83%
2020-04-14 0 4.800 4.790 4.800 4.770 4.970 23,373,550 113,818,509 4.8695 3.894 3.886 3.894 3.870 4.032 28,808,262 3.9509 -1.84%
2020-04-09 0 4.890 4.880 4.890 4.550 4.910 22,972,000 110,403,217 4.8060 3.967 3.959 3.967 3.692 3.984 28,313,345 3.8993 8.19%
2020-04-08 0 4.520 4.510 4.520 4.400 4.640 13,550,500 61,334,430 4.5264 3.667 3.659 3.667 3.570 3.765 16,701,201 3.6725 0.67%
2020-04-07 0 4.490 4.480 4.490 4.370 4.500 20,275,723 90,310,954 4.4541 3.643 3.635 3.643 3.546 3.651 24,990,142 3.6139 3.22%
2020-04-06 0 4.350 4.340 4.350 4.250 4.390 9,039,466 39,083,230 4.3236 3.529 3.521 3.529 3.448 3.562 11,141,282 3.5080 -0.46%
2020-04-03 0 4.370 4.350 4.370 4.200 4.380 12,601,967 54,314,790 4.3100 3.546 3.529 3.546 3.408 3.554 15,532,119 3.4969 2.34%
2020-04-02 0 4.270 4.260 4.270 4.030 4.390 23,420,967 98,158,452 4.1911 3.464 3.456 3.464 3.270 3.562 28,866,704 3.4004 -3.83%
2020-04-01 0 4.440 4.420 4.440 4.380 4.650 13,474,700 60,862,603 4.5168 3.602 3.586 3.602 3.554 3.773 16,607,776 3.6647 -4.52%
2020-03-31 0 4.650 4.640 4.650 4.460 4.680 21,936,991 100,481,531 4.5805 3.773 3.765 3.773 3.619 3.797 27,037,681 3.7164 3.33%
2020-03-30 0 4.500 4.480 4.500 4.250 4.570 15,017,688 67,063,000 4.4656 3.651 3.635 3.651 3.448 3.708 18,509,533 3.6232 3.45%
2020-03-27 0 4.350 4.350 4.360 4.270 4.620 23,605,500 105,270,325 4.4596 3.529 3.529 3.537 3.464 3.748 29,094,144 3.6183 -2.47%
2020-03-26 0 4.460 4.460 4.470 4.450 4.600 34,444,416 155,979,510 4.5284 3.619 3.619 3.627 3.611 3.732 42,453,275 3.6741 -1.33%
2020-03-25 0 4.520 4.520 4.530 4.450 4.550 22,564,713 101,751,923 4.5093 3.667 3.667 3.675 3.611 3.692 27,811,358 3.6586 3.20%
2020-03-24 0 4.380 4.370 4.380 4.260 4.420 20,878,761 90,987,426 4.3579 3.554 3.546 3.554 3.456 3.586 25,733,396 3.5358 2.10%
2020-03-23 0 4.290 4.290 4.310 4.280 4.520 12,557,500 55,041,887 4.3832 3.481 3.481 3.497 3.473 3.667 15,477,313 3.5563 -5.71%
2020-03-20 0 4.550 4.540 4.550 4.470 4.590 11,572,877 52,599,690 4.5451 3.692 3.684 3.692 3.627 3.724 14,263,750 3.6876 1.56%
2020-03-19 0 4.480 4.450 4.480 4.390 4.650 8,499,597 38,084,810 4.4808 3.635 3.611 3.635 3.562 3.773 10,475,885 3.6355 -3.66%
2020-03-18 0 4.650 4.590 4.650 4.520 4.910 9,282,744 44,266,020 4.7686 3.773 3.724 3.773 3.667 3.984 11,441,126 3.8690 -2.52%
2020-03-17 0 4.770 4.770 4.790 4.630 4.980 13,495,176 64,233,683 4.7598 3.870 3.870 3.886 3.757 4.041 16,633,013 3.8618 -3.64%
2020-03-16 0 4.950 4.940 4.950 4.890 5.140 7,224,878 36,128,172 5.0005 4.016 4.008 4.016 3.967 4.170 8,904,774 4.0572 -3.70%
2020-03-13 0 5.140 5.140 5.150 4.910 5.200 12,231,489 61,851,992 5.0568 4.170 4.170 4.178 3.984 4.219 15,075,499 4.1028 -3.38%
2020-03-12 0 5.320 5.310 5.320 5.280 5.640 8,003,129 42,993,781 5.3721 4.316 4.308 4.316 4.284 4.576 9,863,980 4.3587 -4.66%
2020-03-11 0 5.580 5.580 5.590 5.560 5.930 12,935,724 73,470,796 5.6797 4.527 4.527 4.535 4.511 4.811 15,943,480 4.6082 -5.10%
2020-03-10 0 5.880 5.880 5.890 5.750 6.000 9,582,692 56,226,196 5.8675 4.771 4.771 4.779 4.665 4.868 11,810,816 4.7606 -2.16%
2020-03-09 0 6.010 6.010 6.020 6.010 6.390 6,305,500 38,558,335 6.1150 4.876 4.876 4.884 4.876 5.185 7,771,626 4.9614 -6.09%
2020-03-06 0 6.400 6.400 6.410 6.400 6.500 2,363,500 15,179,647 6.4225 5.193 5.193 5.201 5.193 5.274 2,913,050 5.2109 -1.39%
2020-03-05 0 6.490 6.490 6.500 6.430 6.580 4,815,330 31,391,924 6.5192 5.266 5.266 5.274 5.217 5.339 5,934,969 5.2893 0.78%
2020-03-04 0 6.440 6.430 6.440 6.330 6.510 7,295,372 46,853,423 6.4223 5.225 5.217 5.225 5.136 5.282 8,991,659 5.2108 0.78%
2020-03-03 0 6.390 6.390 6.410 6.390 6.710 9,385,522 61,206,058 6.5213 5.185 5.185 5.201 5.185 5.444 11,567,801 5.2911 -3.77%
2020-03-02 0 6.640 6.640 6.650 6.640 6.840 9,189,418 61,639,968 6.7077 5.387 5.387 5.395 5.387 5.550 11,326,100 5.4423 -2.06%
2020-02-28 0 6.780 6.780 6.800 6.720 6.880 9,578,221 65,039,699 6.7904 5.501 5.501 5.517 5.452 5.582 11,805,305 5.5094 -1.60%
2020-02-27 0 6.890 6.890 6.900 6.850 6.980 3,949,862 27,255,635 6.9004 5.590 5.590 5.598 5.558 5.663 4,868,266 5.5986 -0.72%
2020-02-26 0 6.940 6.940 6.950 6.890 6.990 6,084,900 42,283,945 6.9490 5.631 5.631 5.639 5.590 5.671 7,499,733 5.6381 -1.28%
2020-02-25 0 7.030 7.030 7.040 6.880 7.140 3,691,096 25,956,814 7.0323 5.704 5.704 5.712 5.582 5.793 4,549,333 5.7056 -1.68%
2020-02-24 0 7.150 7.150 7.160 7.140 7.390 3,493,400 25,226,107 7.2211 5.801 5.801 5.809 5.793 5.996 4,305,670 5.8588 -2.46%
2020-02-21 0 7.330 7.330 7.340 7.320 7.470 4,706,500 34,663,037 7.3649 5.947 5.947 5.955 5.939 6.061 5,800,834 5.9755 -0.68%
2020-02-20 0 7.380 7.380 7.390 7.360 7.600 5,916,987 44,236,846 7.4762 5.988 5.988 5.996 5.972 6.166 7,292,778 6.0658 -2.51%
2020-02-19 0 7.570 7.550 7.570 7.530 7.620 5,012,000 37,985,639 7.5789 6.142 6.126 6.142 6.109 6.182 6,177,367 6.1492 0.40%
2020-02-18 0 7.540 7.530 7.540 7.420 7.590 7,553,206 56,986,404 7.5447 6.118 6.109 6.118 6.020 6.158 9,309,443 6.1214 1.75%
2020-02-17 0 7.410 7.410 7.420 7.330 7.470 2,492,000 18,452,565 7.4047 6.012 6.012 6.020 5.947 6.061 3,071,429 6.0078 0.14%
2020-02-14 0 7.400 7.390 7.400 7.350 7.520 2,169,707 16,123,834 7.4313 6.004 5.996 6.004 5.963 6.101 2,674,197 6.0294 -1.20%
2020-02-13 0 7.490 7.460 7.490 7.440 7.690 5,437,666 40,977,815 7.5359 6.077 6.053 6.077 6.036 6.239 6,702,007 6.1143 -1.19%
2020-02-12 0 7.580 7.560 7.580 7.470 7.640 7,478,540 56,638,590 7.5735 6.150 6.134 6.150 6.061 6.199 9,217,416 6.1447 1.61%
2020-02-11 0 7.460 7.440 7.460 7.380 7.580 4,371,710 32,589,631 7.4547 6.053 6.036 6.053 5.988 6.150 5,388,200 6.0483 0.54%
2020-02-10 0 7.420 7.410 7.420 7.290 7.640 5,563,073 41,199,194 7.4058 6.020 6.012 6.020 5.915 6.199 6,856,573 6.0087 -0.27%
2020-02-07 0 7.440 7.430 7.440 7.270 7.470 9,072,571 66,989,527 7.3837 6.036 6.028 6.036 5.899 6.061 11,182,084 5.9908 1.50%
2020-02-06 0 7.330 7.330 7.340 7.060 7.610 9,248,774 68,071,279 7.3600 5.947 5.947 5.955 5.728 6.174 11,399,257 5.9716 2.81%
2020-02-05 0 7.130 7.120 7.130 7.010 7.190 5,404,497 38,434,033 7.1115 5.785 5.777 5.785 5.688 5.834 6,661,126 5.7699 1.57%
2020-02-04 0 7.020 7.020 7.030 6.860 7.080 8,124,075 56,802,990 6.9919 5.696 5.696 5.704 5.566 5.744 10,013,048 5.6729 2.03%
2020-02-03 0 6.880 6.880 6.890 6.600 6.970 9,208,717 63,124,858 6.8549 5.582 5.582 5.590 5.355 5.655 11,349,886 5.5617 5.36%
2020-01-31 0 6.530 6.520 6.530 6.410 6.890 9,047,532 59,183,675 6.5414 5.298 5.290 5.298 5.201 5.590 11,151,223 5.3074 -3.40%
2020-01-30 0 6.760 6.740 6.760 6.730 7.270 7,743,671 53,255,604 6.8773 5.485 5.468 5.485 5.460 5.899 9,544,194 5.5799 -6.11%
2020-01-29 0 7.200 7.180 7.200 7.140 7.650 5,967,582 43,738,041 7.3293 5.842 5.825 5.842 5.793 6.207 7,355,137 5.9466 -6.98%
2020-01-24 0 7.740 7.740 7.750 7.560 7.930 2,682,000 20,574,010 7.6711 6.280 6.280 6.288 6.134 6.434 3,305,606 6.2240 -0.26%
2020-01-23 0 7.760 7.750 7.760 7.670 8.150 15,841,230 124,434,488 7.8551 6.296 6.288 6.296 6.223 6.612 19,524,561 6.3732 0.78%
2020-01-22 0 7.700 7.700 7.710 6.930 7.710 11,956,500 89,042,485 7.4472 6.247 6.247 6.255 5.623 6.255 14,736,571 6.0423 9.22%
2020-01-21 0 7.050 7.050 7.060 7.020 7.250 7,973,298 56,591,502 7.0976 5.720 5.720 5.728 5.696 5.882 9,827,213 5.7587 -0.70%
2020-01-20 0 7.100 7.090 7.100 7.050 7.190 4,012,929 28,497,808 7.1015 5.761 5.752 5.761 5.720 5.834 4,945,997 5.7618 -0.42%
2020-01-17 0 7.130 7.130 7.150 7.100 7.290 6,118,635 43,762,684 7.1524 5.785 5.785 5.801 5.761 5.915 7,541,312 5.8031 -1.38%
2020-01-16 0 7.230 7.220 7.230 7.140 7.310 3,776,510 27,216,838 7.2069 5.866 5.858 5.866 5.793 5.931 4,654,607 5.8473 -0.82%
2020-01-15 0 7.290 7.280 7.290 7.250 7.390 3,687,824 26,959,317 7.3104 5.915 5.907 5.915 5.882 5.996 4,545,300 5.9313 -1.75%
2020-01-14 0 7.420 7.400 7.420 7.310 7.440 4,328,432 31,992,911 7.3913 6.020 6.004 6.020 5.931 6.036 5,334,859 5.9970 0.27%
2020-01-13 0 7.400 7.380 7.400 7.360 7.480 3,676,608 27,262,245 7.4151 6.004 5.988 6.004 5.972 6.069 4,531,476 6.0162 0.14%
2020-01-10 0 7.390 7.380 7.390 7.320 7.490 3,415,500 25,307,160 7.4095 5.996 5.988 5.996 5.939 6.077 4,209,657 6.0117 0.68%
2020-01-09 0 7.340 7.340 7.350 7.220 7.350 3,534,200 25,785,374 7.2960 5.955 5.955 5.963 5.858 5.963 4,355,956 5.9196 2.95%
2020-01-08 0 7.130 7.130 7.150 7.070 7.200 3,494,705 24,866,449 7.1155 5.785 5.785 5.801 5.736 5.842 4,307,278 5.7731 -0.97%
2020-01-07 0 7.200 7.200 7.210 7.120 7.350 2,235,431 16,140,290 7.2202 5.842 5.842 5.850 5.777 5.963 2,755,203 5.8581 0.70%
2020-01-06 0 7.150 7.150 7.170 7.130 7.420 3,174,155 22,986,038 7.2416 5.801 5.801 5.817 5.785 6.020 3,912,195 5.8755 -2.46%
2020-01-03 0 7.330 7.320 7.330 7.270 7.440 3,077,000 22,613,800 7.3493 5.947 5.939 5.947 5.899 6.036 3,792,450 5.9628 -0.14%
2020-01-02 0 7.340 7.340 7.350 7.230 7.410 5,523,500 40,602,330 7.3508 5.955 5.955 5.963 5.866 6.012 6,807,799 5.9641 1.52%
2019-12-31 0 7.230 7.230 7.250 7.050 7.260 2,476,500 17,790,575 7.1838 5.866 5.866 5.882 5.720 5.890 3,052,325 5.8285 2.12%
2019-12-30 0 7.080 7.080 7.090 7.060 7.110 1,421,963 10,071,000 7.0825 5.744 5.744 5.752 5.728 5.769 1,752,591 5.7463 -0.14%
2019-12-27 0 7.090 7.090 7.100 7.030 7.150 1,909,454 13,538,486 7.0902 5.752 5.752 5.761 5.704 5.801 2,353,432 5.7527 0.71%
2019-12-24 0 7.040 7.040 7.060 7.030 7.170 830,000 5,874,810 7.0781 5.712 5.712 5.728 5.704 5.817 1,022,988 5.7428 -0.98%
2019-12-23 0 7.110 7.090 7.110 7.000 7.120 1,920,530 13,599,553 7.0811 5.769 5.752 5.769 5.679 5.777 2,367,083 5.7453 1.72%
2019-12-20 0 6.990 6.990 7.000 6.990 7.340 10,758,749 75,997,433 7.0638 5.671 5.671 5.679 5.671 5.955 13,260,324 5.7312 -4.12%
2019-12-19 0 7.290 7.280 7.290 7.180 7.300 2,214,770 16,051,848 7.2476 5.915 5.907 5.915 5.825 5.923 2,729,738 5.8804 0.41%
2019-12-18 0 7.260 7.240 7.260 7.160 7.330 3,389,500 24,502,447 7.2289 5.890 5.874 5.890 5.809 5.947 4,177,611 5.8652 -0.27%
2019-12-17 0 7.280 7.270 7.280 7.190 7.290 2,849,454 20,696,039 7.2632 5.907 5.899 5.907 5.834 5.915 3,511,996 5.8930 1.39%
2019-12-16 0 7.180 7.170 7.180 7.170 7.240 2,060,000 14,828,525 7.1983 5.825 5.817 5.825 5.817 5.874 2,538,982 5.8403 0.00%
2019-12-13 0 7.180 7.180 7.190 7.130 7.260 3,215,000 23,128,982 7.1941 5.825 5.825 5.834 5.785 5.890 3,962,537 5.8369 0.42%
2019-12-12 0 7.150 7.150 7.160 7.030 7.220 5,049,782 36,194,881 7.1676 5.801 5.801 5.809 5.704 5.858 6,223,934 5.8154 1.42%
2019-12-11 0 7.050 7.040 7.050 7.020 7.180 2,095,378 14,842,530 7.0835 5.720 5.712 5.720 5.696 5.825 2,582,586 5.7472 -0.70%
2019-12-10 0 7.100 7.090 7.100 7.050 7.200 3,993,864 28,324,247 7.0919 5.761 5.752 5.761 5.720 5.842 4,922,499 5.7540 -0.28%
2019-12-09 0 7.120 7.120 7.140 7.040 7.150 4,373,000 31,126,557 7.1179 5.777 5.777 5.793 5.712 5.801 5,389,790 5.7751 -0.14%
2019-12-06 0 7.130 7.130 7.140 6.940 7.200 9,344,095 66,624,304 7.1301 5.785 5.785 5.793 5.631 5.842 11,516,742 5.7850 3.03%
2019-12-05 0 6.920 6.910 6.920 6.720 6.920 3,611,095 24,899,626 6.8953 5.615 5.606 5.615 5.452 5.615 4,450,730 5.5945 1.91%
2019-12-04 0 6.790 6.790 6.800 6.760 6.940 6,360,500 43,633,227 6.8600 5.509 5.509 5.517 5.485 5.631 7,839,415 5.5659 0.00%
2019-12-03 0 6.790 6.790 6.810 6.670 6.850 2,653,350 17,982,798 6.7774 5.509 5.509 5.525 5.412 5.558 3,270,295 5.4988 0.30%
2019-12-02 0 6.770 6.770 6.780 6.760 6.930 4,784,088 32,684,368 6.8319 5.493 5.493 5.501 5.485 5.623 5,896,462 5.5430 -1.02%
2019-11-29 0 6.840 6.840 6.850 6.800 6.950 7,124,688 48,781,229 6.8468 5.550 5.550 5.558 5.517 5.639 8,781,288 5.5551 -1.72%
2019-11-28 0 6.960 6.950 6.960 6.830 7.040 5,372,500 37,212,813 6.9265 5.647 5.639 5.647 5.542 5.712 6,621,689 5.6198 -0.43%
2019-11-27 0 6.990 6.980 6.990 6.690 7.060 6,290,906 43,474,014 6.9106 5.671 5.663 5.671 5.428 5.728 7,753,639 5.6069 4.02%
2019-11-26 0 6.720 6.710 6.720 6.600 6.800 31,799,313 213,209,469 6.7048 5.452 5.444 5.452 5.355 5.517 39,193,145 5.4400 0.60%
2019-11-25 0 6.680 6.670 6.680 6.650 6.850 4,932,128 33,196,657 6.7307 5.420 5.412 5.420 5.395 5.558 6,078,924 5.4609 -0.89%
2019-11-22 0 6.740 6.730 6.740 6.660 6.920 7,273,000 48,939,695 6.7290 5.468 5.460 5.468 5.404 5.615 8,964,085 5.4595 -1.61%
2019-11-21 0 6.850 6.840 6.850 6.790 6.980 5,601,321 38,337,608 6.8444 5.558 5.550 5.558 5.509 5.663 6,903,715 5.5532 -2.84%
2019-11-20 0 7.050 7.050 7.060 6.970 7.170 5,099,532 36,147,986 7.0885 5.720 5.720 5.728 5.655 5.817 6,285,252 5.7512 -0.14%
2019-11-19 0 7.060 7.050 7.070 6.820 7.080 6,345,300 44,288,785 6.9798 5.728 5.720 5.736 5.533 5.744 7,820,680 5.6630 3.22%
2019-11-18 0 6.840 6.830 6.840 6.820 6.950 3,483,500 23,854,515 6.8479 5.550 5.542 5.550 5.533 5.639 4,293,468 5.5560 -1.01%
2019-11-15 0 6.910 6.910 6.920 6.760 6.980 5,417,992 37,364,054 6.8963 5.606 5.606 5.615 5.485 5.663 6,677,759 5.5953 1.02%
2019-11-14 0 6.840 6.820 6.840 6.760 6.910 4,183,426 28,534,091 6.8207 5.550 5.533 5.550 5.485 5.606 5,156,137 5.5340 -0.29%
2019-11-13 0 6.860 6.850 6.860 6.800 7.120 7,436,000 51,535,100 6.9305 5.566 5.558 5.566 5.517 5.777 9,164,985 5.6230 -2.56%
2019-11-12 0 7.040 7.020 7.040 7.010 7.170 5,146,905 36,244,820 7.0421 5.712 5.696 5.712 5.688 5.817 6,343,640 5.7136 -0.28%
2019-11-11 0 7.060 7.050 7.060 7.050 7.280 6,105,500 43,394,729 7.1075 5.728 5.720 5.728 5.720 5.907 7,525,123 5.7666 -2.35%
2019-11-08 0 7.230 7.220 7.230 7.160 7.300 4,148,853 30,024,668 7.2369 5.866 5.858 5.866 5.809 5.923 5,113,525 5.8716 0.28%
2019-11-07 0 7.210 7.200 7.210 7.010 7.220 5,237,100 37,457,491 7.1523 5.850 5.842 5.850 5.688 5.858 6,454,807 5.8030 2.41%
2019-11-06 0 7.040 7.040 7.050 7.000 7.160 4,801,250 33,972,473 7.0758 5.712 5.712 5.720 5.679 5.809 5,917,615 5.7409 -0.85%
2019-11-05 0 7.100 7.080 7.100 7.050 7.230 9,290,000 65,913,513 7.0951 5.761 5.744 5.761 5.720 5.866 11,450,069 5.7566 -1.80%
2019-11-04 0 7.230 7.220 7.230 7.160 7.420 5,882,064 42,699,483 7.2593 5.866 5.858 5.866 5.809 6.020 7,249,735 5.8898 -2.03%
2019-11-01 0 7.380 7.370 7.380 7.130 7.430 3,487,500 25,614,695 7.3447 5.988 5.980 5.988 5.785 6.028 4,298,398 5.9591 1.79%
2019-10-31 0 7.250 7.230 7.250 7.080 7.330 7,628,814 54,933,403 7.2008 5.882 5.866 5.882 5.744 5.947 9,402,631 5.8423 -0.55%
2019-10-30 0 7.290 7.280 7.290 7.230 7.550 5,902,436 43,290,972 7.3344 5.915 5.907 5.915 5.866 6.126 7,274,844 5.9508 -2.41%
2019-10-29 0 7.470 7.460 7.470 7.420 7.550 2,003,740 14,983,827 7.4779 6.061 6.053 6.061 6.020 6.126 2,469,641 6.0672 -0.40%
2019-10-28 0 7.500 7.500 7.520 7.480 7.610 1,470,500 11,096,794 7.5463 6.085 6.085 6.101 6.069 6.174 1,812,414 6.1227 -0.13%
2019-10-25 0 7.510 7.510 7.520 7.400 7.570 1,588,000 11,908,745 7.4992 6.093 6.093 6.101 6.004 6.142 1,957,235 6.0845 1.08%
2019-10-24 0 7.430 7.400 7.430 7.350 7.490 2,143,350 15,880,017 7.4090 6.028 6.004 6.028 5.963 6.077 2,641,712 6.0113 0.13%
2019-10-23 0 7.420 7.390 7.420 7.360 7.630 3,145,000 23,253,435 7.3938 6.020 5.996 6.020 5.972 6.191 3,876,261 5.9989 -2.11%
2019-10-22 0 7.580 7.570 7.580 7.410 7.680 5,259,857 39,756,415 7.5585 6.150 6.142 6.150 6.012 6.231 6,482,855 6.1325 2.43%
2019-10-21 0 7.400 7.390 7.400 7.350 7.570 1,832,220 13,566,738 7.4045 6.004 5.996 6.004 5.963 6.142 2,258,239 6.0077 -1.07%
2019-10-18 0 7.480 7.480 7.490 7.410 7.510 2,226,614 16,623,992 7.4660 6.069 6.069 6.077 6.012 6.093 2,744,336 6.0576 0.40%
2019-10-17 0 7.450 7.440 7.450 7.360 7.500 1,766,000 13,102,958 7.4196 6.045 6.036 6.045 5.972 6.085 2,176,622 6.0199 0.40%
2019-10-16 0 7.420 7.400 7.420 7.320 7.470 2,241,000 16,614,630 7.4139 6.020 6.004 6.020 5.939 6.061 2,762,067 6.0153 -0.13%
2019-10-15 0 7.430 7.430 7.440 7.420 7.630 2,215,500 16,606,425 7.4956 6.028 6.028 6.036 6.020 6.191 2,730,638 6.0815 -0.54%
2019-10-14 0 7.470 7.470 7.480 7.420 7.520 2,469,622 18,418,311 7.4579 6.061 6.061 6.069 6.020 6.101 3,043,847 6.0510 -0.27%
2019-10-11 0 7.490 7.490 7.500 7.470 7.630 1,063,642 7,996,050 7.5176 6.077 6.077 6.085 6.061 6.191 1,310,955 6.0994 0.40%
2019-10-10 0 7.460 7.460 7.470 7.360 7.530 1,279,518 9,560,891 7.4723 6.053 6.053 6.061 5.972 6.109 1,577,026 6.0626 1.36%
2019-10-09 0 7.360 7.360 7.370 7.330 7.540 3,291,235 24,365,370 7.4031 5.972 5.972 5.980 5.947 6.118 4,056,498 6.0065 -1.34%
2019-10-08 0 7.460 7.460 7.470 7.280 7.540 2,476,666 18,515,861 7.4761 6.053 6.053 6.061 5.907 6.118 3,052,529 6.0657 1.77%
2019-10-04 0 7.330 7.320 7.330 7.200 7.380 1,594,500 11,678,122 7.3240 5.947 5.939 5.947 5.842 5.988 1,965,246 5.9423 1.95%
2019-10-03 0 7.190 7.170 7.190 7.060 7.210 3,049,919 21,847,738 7.1634 5.834 5.817 5.834 5.728 5.850 3,759,072 5.8120 0.98%
2019-10-02 0 7.120 7.120 7.130 7.110 7.300 2,510,536 17,983,150 7.1631 5.777 5.777 5.785 5.769 5.923 3,094,274 5.8118 -3.13%
2019-09-30 0 7.350 7.340 7.350 7.190 7.410 2,780,500 20,339,777 7.3152 5.963 5.955 5.963 5.834 6.012 3,427,009 5.9351 -0.27%
2019-09-27 0 7.370 7.370 7.380 7.240 7.400 2,084,536 15,287,327 7.3337 5.980 5.980 5.988 5.874 6.004 2,569,223 5.9502 -0.14%
2019-09-26 0 7.380 7.370 7.380 7.320 7.460 3,386,000 24,951,140 7.3689 5.988 5.980 5.988 5.939 6.053 4,173,297 5.9788 -0.67%
2019-09-25 0 7.430 7.430 7.440 7.420 7.590 4,051,205 30,388,530 7.5011 6.028 6.028 6.036 6.020 6.158 4,993,173 6.0860 -1.72%
2019-09-24 0 7.560 7.560 7.570 7.450 7.710 7,576,128 57,582,825 7.6006 6.134 6.134 6.142 6.045 6.255 9,337,695 6.1667 -1.82%
2019-09-23 0 7.700 7.700 7.710 7.690 8.200 3,657,135 28,645,187 7.8327 6.247 6.247 6.255 6.239 6.653 4,507,475 6.3550 -4.82%
2019-09-20 0 8.090 8.080 8.090 7.950 8.120 5,431,011 43,819,910 8.0685 6.564 6.556 6.564 6.450 6.588 6,693,805 6.5463 -0.37%
2019-09-19 0 8.120 8.120 8.130 8.080 8.400 4,255,686 34,904,501 8.2019 6.588 6.588 6.596 6.556 6.815 5,245,199 6.6546 -0.12%
2019-09-18 0 8.130 8.120 8.130 7.820 8.130 3,424,062 27,692,895 8.0877 6.596 6.588 6.596 6.345 6.596 4,220,209 6.5620 2.39%
2019-09-17 0 7.940 7.920 7.940 7.850 7.950 1,506,678 11,913,247 7.9070 6.442 6.426 6.442 6.369 6.450 1,857,004 6.4153 -0.38%
2019-09-16 0 7.970 7.960 7.970 7.900 8.030 2,539,040 20,198,269 7.9551 6.466 6.458 6.466 6.410 6.515 3,129,406 6.4543 0.25%
2019-09-13 0 7.950 7.940 7.950 7.900 8.010 2,696,500 21,416,747 7.9424 6.450 6.442 6.450 6.410 6.499 3,323,478 6.4441 -2.21%
2019-09-12 0 8.130 8.130 8.150 7.870 8.160 4,140,224 33,470,475 8.0842 6.596 6.596 6.612 6.385 6.621 5,102,890 6.5591 2.91%
2019-09-11 0 7.900 7.900 7.910 7.800 7.990 2,753,754 21,704,958 7.8820 6.410 6.410 6.418 6.329 6.483 3,394,044 6.3950 -0.13%
2019-09-10 0 7.910 7.910 7.920 7.730 7.970 2,493,366 19,636,768 7.8756 6.418 6.418 6.426 6.272 6.466 3,073,112 6.3899 1.67%
2019-09-09 0 7.780 7.770 7.780 7.760 7.990 2,904,271 22,677,386 7.8083 6.312 6.304 6.312 6.296 6.483 3,579,559 6.3352 -2.14%
2019-09-06 0 7.950 7.930 7.950 7.720 7.980 2,336,600 18,541,686 7.9353 6.450 6.434 6.450 6.264 6.475 2,879,896 6.4383 2.32%
2019-09-05 0 7.770 7.750 7.770 7.630 7.810 3,588,500 27,821,002 7.7528 6.304 6.288 6.304 6.191 6.337 4,422,882 6.2902 -0.38%
2019-09-04 0 7.800 7.800 7.810 7.700 7.860 3,371,311 26,259,531 7.7891 6.329 6.329 6.337 6.247 6.377 4,155,193 6.3197 -0.76%
2019-09-03 0 7.860 7.860 7.870 7.810 8.050 3,192,225 25,197,143 7.8933 6.377 6.377 6.385 6.337 6.531 3,934,467 6.4042 -0.38%
2019-09-02 0 7.890 7.890 7.910 7.750 8.040 3,652,000 29,118,788 7.9734 6.402 6.402 6.418 6.288 6.523 4,501,146 6.4692 -2.59%
2019-08-30 0 8.100 8.100 8.110 8.060 8.390 2,691,000 21,942,927 8.1542 6.572 6.572 6.580 6.539 6.807 3,316,699 6.6159 -2.06%
2019-08-29 0 8.270 8.250 8.270 8.120 8.370 2,493,900 20,559,468 8.2439 6.710 6.694 6.710 6.588 6.791 3,073,770 6.6887 0.61%
2019-08-28 0 8.220 8.220 8.240 8.220 8.600 1,809,000 15,019,629 8.3027 6.669 6.669 6.686 6.669 6.978 2,229,620 6.7364 -3.29%
2019-08-27 0 8.500 8.490 8.500 8.130 8.590 6,060,252 51,346,858 8.4727 6.896 6.888 6.896 6.596 6.969 7,469,354 6.8743 5.46%
2019-08-26 0 8.060 8.060 8.090 7.990 8.300 1,320,256 10,714,369 8.1154 6.539 6.539 6.564 6.483 6.734 1,627,236 6.5844 -3.01%
2019-08-23 0 8.310 8.310 8.320 8.040 8.420 2,517,931 20,884,794 8.2944 6.742 6.742 6.750 6.523 6.832 3,103,389 6.7297 1.84%
2019-08-22 0 8.160 8.160 8.170 8.120 8.440 4,246,768 35,093,416 8.2636 6.621 6.621 6.629 6.588 6.848 5,234,207 6.7046 0.25%
2019-08-21 0 8.140 8.140 8.150 7.960 8.190 1,647,108 13,390,619 8.1298 6.604 6.604 6.612 6.458 6.645 2,030,086 6.5961 0.12%
2019-08-20 0 8.130 8.130 8.140 7.870 8.200 2,373,215 19,296,184 8.1308 6.596 6.596 6.604 6.385 6.653 2,925,024 6.5969 1.37%
2019-08-19 0 8.020 8.020 8.030 7.740 8.110 1,527,725 12,269,086 8.0310 6.507 6.507 6.515 6.280 6.580 1,882,945 6.5159 3.62%
2019-08-16 0 7.740 7.740 7.760 7.330 7.850 2,845,197 21,911,887 7.7014 6.280 6.280 6.296 5.947 6.369 3,506,749 6.2485 3.89%
2019-08-15 0 7.450 7.450 7.460 7.310 7.520 3,235,000 24,081,085 7.4439 6.045 6.045 6.053 5.931 6.101 3,987,188 6.0396 -1.32%
2019-08-14 0 7.550 7.550 7.570 7.550 7.810 2,648,877 20,213,539 7.6310 6.126 6.126 6.142 6.126 6.337 3,264,782 6.1914 -2.08%
2019-08-13 0 7.710 7.710 7.730 7.690 7.940 2,428,750 18,822,790 7.7500 6.255 6.255 6.272 6.239 6.442 2,993,472 6.2879 -3.50%
2019-08-12 0 7.990 7.990 8.010 7.880 8.790 899,000 7,217,190 8.0280 6.483 6.483 6.499 6.393 7.132 1,108,031 6.5135 1.01%
2019-08-09 0 7.910 7.910 7.930 7.910 8.250 2,867,852 23,028,613 8.0299 6.418 6.418 6.434 6.418 6.694 3,534,672 6.5151 -3.65%
2019-08-08 0 8.210 8.200 8.210 7.900 8.240 3,710,760 30,265,115 8.1560 6.661 6.653 6.661 6.410 6.686 4,573,569 6.6174 2.50%
2019-08-07 0 8.010 8.010 8.020 7.600 8.090 4,253,500 33,864,558 7.9616 6.499 6.499 6.507 6.166 6.564 5,242,505 6.4596 5.26%
2019-08-06 0 7.610 7.610 7.620 7.500 7.760 3,707,500 28,219,602 7.6115 6.174 6.174 6.182 6.085 6.296 4,569,551 6.1756 -3.18%
2019-08-05 0 7.860 7.860 7.880 7.800 8.180 4,952,387 38,949,289 7.8648 6.377 6.377 6.393 6.329 6.637 6,103,894 6.3811 -0.38%
2019-08-02 0 7.890 7.890 7.900 7.890 8.260 2,921,081 23,404,946 8.0124 6.402 6.402 6.410 6.402 6.702 3,600,277 6.5009 -5.96%
2019-08-01 0 8.390 8.380 8.390 8.330 8.530 2,954,976 24,898,615 8.4260 6.807 6.799 6.807 6.759 6.921 3,642,054 6.8364 -2.10%
2019-07-31 0 8.570 8.570 8.580 8.260 8.590 2,290,512 19,284,020 8.4191 6.953 6.953 6.961 6.702 6.969 2,823,091 6.8308 1.42%
2019-07-30 0 8.450 8.450 8.460 8.450 8.560 1,145,474 9,710,598 8.4774 6.856 6.856 6.864 6.856 6.945 1,411,814 6.8781 -0.82%
2019-07-29 0 8.520 8.520 8.540 8.430 8.590 1,032,956 8,784,319 8.5041 6.913 6.913 6.929 6.840 6.969 1,273,134 6.8998 -0.23%
2019-07-26 0 8.540 8.540 8.570 8.540 8.730 2,433,152 20,897,619 8.5887 6.929 6.929 6.953 6.929 7.083 2,998,897 6.9684 -1.95%
2019-07-25 0 8.710 8.710 8.740 8.610 8.770 5,916,363 51,562,202 8.7152 7.067 7.067 7.091 6.986 7.116 7,292,009 7.0711 0.46%
2019-07-24 0 8.670 8.670 8.680 8.660 8.910 1,465,785 12,784,328 8.7218 7.034 7.034 7.043 7.026 7.229 1,806,603 7.0764 -1.92%
2019-07-23 0 8.840 8.830 8.840 8.720 8.900 3,749,500 33,092,572 8.8259 7.172 7.164 7.172 7.075 7.221 4,621,317 7.1609 -0.34%
2019-07-22 0 8.870 8.860 8.870 8.830 9.160 2,503,590 22,203,744 8.8688 7.197 7.189 7.197 7.164 7.432 3,085,713 7.1957 0.34%
2019-07-19 0 8.840 8.840 8.850 8.650 8.920 2,305,500 20,418,088 8.8563 7.172 7.172 7.180 7.018 7.237 2,841,564 7.1855 0.23%
2019-07-18 0 8.820 8.810 8.820 8.820 8.880 1,045,395 9,251,391 8.8497 7.156 7.148 7.156 7.156 7.205 1,288,466 7.1802 -0.23%
2019-07-17 0 8.840 8.820 8.840 8.690 8.870 2,020,500 17,835,370 8.8272 7.172 7.156 7.172 7.051 7.197 2,490,297 7.1619 0.00%
2019-07-16 0 8.840 8.830 8.840 8.750 8.840 2,118,806 18,663,749 8.8086 7.172 7.164 7.172 7.099 7.172 2,611,461 7.1469 0.11%
2019-07-15 0 8.830 8.820 8.830 8.530 8.830 1,057,000 9,210,180 8.7135 7.164 7.156 7.164 6.921 7.164 1,302,769 7.0697 1.26%
2019-07-12 0 8.720 8.720 8.740 8.700 8.870 2,538,000 22,250,165 8.7668 7.075 7.075 7.091 7.059 7.197 3,128,124 7.1129 -1.58%
2019-07-11 0 8.860 8.840 8.860 8.820 8.950 2,165,997 19,198,643 8.8637 7.189 7.172 7.189 7.156 7.262 2,669,625 7.1915 0.23%
2019-07-10 0 8.840 8.830 8.840 8.660 8.880 2,440,038 21,443,944 8.7884 7.172 7.164 7.172 7.026 7.205 3,007,385 7.1304 4.00%
2019-07-09 0 8.500 8.500 8.510 8.500 8.800 2,261,000 19,338,736 8.5532 6.896 6.896 6.905 6.896 7.140 2,786,717 6.9396 -0.93%
2019-07-08 0 8.580 8.580 8.590 8.570 8.840 1,890,742 16,303,500 8.6228 6.961 6.961 6.969 6.953 7.172 2,330,369 6.9961 -2.83%
2019-07-05 0 8.830 8.830 8.840 8.780 8.910 959,580 8,478,737 8.8359 7.164 7.164 7.172 7.124 7.229 1,182,697 7.1690 -0.56%
2019-07-04 0 8.880 8.870 8.880 8.770 8.900 4,408,371 38,990,547 8.8447 7.205 7.197 7.205 7.116 7.221 5,433,385 7.1761 0.23%
2019-07-03 0 8.860 8.850 8.860 8.800 9.000 4,530,469 40,300,156 8.8954 7.189 7.180 7.189 7.140 7.302 5,583,873 7.2172 -1.99%
2019-07-02 0 9.040 9.020 9.040 9.000 9.190 11,236,644 102,054,683 9.0823 7.335 7.318 7.335 7.302 7.456 13,849,337 7.3689 2.61%
2019-06-28 0 8.810 8.810 8.820 8.810 8.950 3,149,525 27,873,616 8.8501 7.148 7.148 7.156 7.148 7.262 3,881,838 7.1805 -1.45%
2019-06-27 0 8.940 8.930 8.940 8.830 8.960 2,355,725 21,001,371 8.9150 7.253 7.245 7.253 7.164 7.270 2,903,467 7.2332 1.13%
2019-06-26 0 8.840 8.830 8.840 8.790 8.910 1,918,299 16,984,129 8.8537 7.172 7.164 7.172 7.132 7.229 2,364,333 7.1835 -0.34%
2019-06-25 0 8.870 8.850 8.870 8.780 8.950 3,705,210 32,883,235 8.8749 7.197 7.180 7.197 7.124 7.262 4,566,729 7.2006 0.34%
2019-06-24 0 8.840 8.830 8.840 8.780 8.910 4,100,000 36,301,318 8.8540 7.172 7.164 7.172 7.124 7.229 5,053,313 7.1837 1.49%
2019-06-21 0 8.710 8.700 8.710 8.700 9.400 12,183,979 108,304,456 8.8891 7.067 7.059 7.067 7.059 7.627 15,016,943 7.2122 -6.44%
2019-06-20 0 9.310 9.280 9.310 9.150 9.370 3,167,700 29,455,582 9.2987 7.554 7.529 7.554 7.424 7.602 3,904,239 7.5445 0.87%
2019-06-19 0 9.230 9.220 9.230 9.100 9.260 2,445,968 22,499,461 9.1986 7.489 7.481 7.489 7.383 7.513 3,014,693 7.4633 0.54%
2019-06-18 0 9.180 9.170 9.180 9.050 9.590 2,315,650 21,280,901 9.1900 7.448 7.440 7.448 7.343 7.781 2,854,074 7.4563 1.55%
2019-06-17 0 9.040 9.040 9.080 9.010 9.290 3,295,684 30,049,436 9.1178 7.335 7.335 7.367 7.310 7.537 4,061,981 7.3977 -1.53%
2019-06-14 0 9.180 9.180 9.190 9.170 9.700 3,109,256 28,983,655 9.3217 7.448 7.448 7.456 7.440 7.870 3,832,206 7.5632 -4.47%
2019-06-13 0 9.610 9.570 9.610 9.500 9.940 2,866,800 27,583,664 9.6218 7.797 7.765 7.797 7.708 8.065 3,533,375 7.8066 -3.71%
2019-06-12 0 9.980 9.950 9.980 9.620 10.00 1,781,000 17,697,761 9.9370 8.097 8.073 8.097 7.805 8.113 2,195,110 8.0624 0.20%
2019-06-11 0 9.960 9.960 9.970 9.680 10.04 3,212,806 31,955,501 9.9463 8.081 8.081 8.089 7.854 8.146 3,959,833 8.0699 1.32%
2019-06-10 0 9.830 9.810 9.830 9.620 9.900 1,336,603 13,115,269 9.8124 7.976 7.959 7.976 7.805 8.032 1,647,384 7.9613 3.47%
2019-06-06 0 9.500 9.500 9.510 9.410 9.810 1,214,000 11,572,785 9.5328 7.708 7.708 7.716 7.635 7.959 1,496,274 7.7344 -4.52%
2019-06-05 0 9.950 9.950 9.960 9.860 10.20 850,000 8,462,540 9.9559 8.073 8.073 8.081 8.000 8.276 1,047,638 8.0777 0.00%
2019-06-04 0 9.950 9.940 9.950 9.850 10.14 1,755,823 17,447,564 9.9370 8.073 8.065 8.073 7.992 8.227 2,164,079 8.0624 -1.68%
2019-06-03 0 10.12 10.06 10.12 9.960 10.30 5,674,526 57,163,483 10.074 8.211 8.162 8.211 8.081 8.357 6,993,941 8.1733 0.10%
2019-05-31 0 10.24 10.16 10.24 9.860 10.24 2,029,190 20,544,935 10.125 8.203 8.139 8.203 7.898 8.203 2,533,167 8.1104 2.81%
2019-05-30 0 9.960 9.920 9.960 9.800 10.08 3,161,446 31,422,876 9.9394 7.978 7.946 7.978 7.850 8.075 3,946,635 7.9619 0.30%
2019-05-29 0 9.930 9.930 9.940 9.840 10.00 1,545,891 15,328,042 9.9153 7.954 7.954 7.962 7.882 8.010 1,929,834 7.9427 0.10%
2019-05-28 0 9.920 9.920 9.930 9.700 9.920 6,809,407 67,178,772 9.8656 7.946 7.946 7.954 7.770 7.946 8,500,617 7.9028 2.06%
2019-05-27 0 9.720 9.720 9.730 9.660 10.00 1,208,500 11,762,275 9.7330 7.786 7.786 7.794 7.738 8.010 1,508,648 7.7966 -2.02%
2019-05-24 0 9.920 9.910 9.920 9.830 9.990 1,061,485 10,533,626 9.9235 7.946 7.938 7.946 7.874 8.002 1,325,119 7.9492 0.92%
2019-05-23 0 9.830 9.820 9.830 9.800 10.00 1,112,934 10,954,964 9.8433 7.874 7.866 7.874 7.850 8.010 1,389,347 7.8850 -0.51%
2019-05-22 0 9.880 9.870 9.880 9.810 10.04 1,600,500 15,831,525 9.8916 7.914 7.906 7.914 7.858 8.043 1,998,006 7.9237 -1.00%
2019-05-21 0 9.980 9.980 10.02 9.900 10.12 1,470,540 14,699,374 9.9959 7.994 7.994 8.027 7.930 8.107 1,835,769 8.0072 0.50%
2019-05-20 0 9.930 9.930 9.980 9.930 10.50 1,794,756 17,965,444 10.010 7.954 7.954 7.994 7.954 8.411 2,240,508 8.0185 -3.59%
2019-05-17 0 10.30 10.28 10.30 10.20 10.52 1,611,000 16,646,200 10.333 8.251 8.235 8.251 8.171 8.427 2,011,114 8.2771 0.59%
2019-05-16 0 10.24 10.24 10.26 10.24 10.58 2,310,468 23,881,607 10.336 8.203 8.203 8.219 8.203 8.475 2,884,305 8.2798 -2.10%
2019-05-15 0 10.46 10.40 10.46 10.04 10.54 2,364,880 24,580,992 10.394 8.379 8.331 8.379 8.043 8.443 2,952,231 8.3262 2.15%
2019-05-14 0 10.24 10.24 10.26 9.710 10.46 4,374,819 44,535,901 10.180 8.203 8.203 8.219 7.778 8.379 5,461,366 8.1547 -4.48%
2019-05-10 0 10.72 10.72 10.74 10.60 10.80 1,907,494 20,439,826 10.716 8.587 8.587 8.603 8.491 8.651 2,381,247 8.5837 1.32%
2019-05-09 0 10.58 10.56 10.58 10.46 10.96 2,534,860 26,849,293 10.592 8.475 8.459 8.475 8.379 8.779 3,164,428 8.4847 -2.40%
2019-05-08 0 10.84 10.84 10.86 10.80 11.58 4,348,448 48,372,490 11.124 8.683 8.683 8.699 8.651 9.276 5,428,445 8.9109 -6.07%
2019-05-07 0 11.54 11.52 11.54 11.34 11.56 3,329,758 38,119,297 11.448 9.244 9.228 9.244 9.084 9.260 4,156,749 9.1705 2.12%
2019-05-06 0 11.30 11.30 11.34 11.18 11.48 1,499,484 16,932,333 11.292 9.052 9.052 9.084 8.956 9.196 1,871,902 9.0455 -3.42%
2019-05-03 0 11.70 11.66 11.70 11.36 11.76 2,434,894 28,048,167 11.519 9.372 9.340 9.372 9.100 9.420 3,039,634 9.2275 1.92%
2019-05-02 0 11.48 11.46 11.48 10.90 11.48 1,333,500 15,186,610 11.389 9.196 9.180 9.196 8.731 9.196 1,664,693 9.1228 2.87%
2019-04-30 0 11.16 11.16 11.18 11.04 11.22 2,271,579 25,305,233 11.140 8.940 8.940 8.956 8.844 8.988 2,835,757 8.9236 0.18%
2019-04-29 0 11.14 11.10 11.14 10.92 11.26 2,403,160 26,664,930 11.096 8.924 8.892 8.924 8.747 9.020 3,000,018 8.8883 0.72%
2019-04-26 0 11.06 11.02 11.06 10.88 11.16 949,197 10,497,549 11.059 8.860 8.828 8.860 8.715 8.940 1,184,943 8.8591 0.55%
2019-04-25 0 11.00 11.00 11.02 10.92 11.20 1,010,489 11,120,831 11.005 8.812 8.812 8.828 8.747 8.972 1,261,458 8.8159 -1.79%
2019-04-24 0 11.20 11.18 11.20 11.12 11.34 1,469,167 16,447,507 11.195 8.972 8.956 8.972 8.908 9.084 1,834,055 8.9678 0.36%
2019-04-23 0 11.16 11.16 11.18 11.10 11.42 1,302,380 14,562,030 11.181 8.940 8.940 8.956 8.892 9.148 1,625,844 8.9566 -2.28%
2019-04-18 0 11.42 11.42 11.44 11.28 11.50 2,711,609 30,816,056 11.365 9.148 9.148 9.164 9.036 9.212 3,385,075 9.1035 1.24%
2019-04-17 0 11.28 11.28 11.30 11.20 11.42 1,882,000 21,238,389 11.285 9.036 9.036 9.052 8.972 9.148 2,349,421 9.0398 -0.53%
2019-04-16 0 11.34 11.26 11.34 10.98 11.34 1,898,180 21,318,416 11.231 9.084 9.020 9.084 8.796 9.084 2,369,619 8.9966 2.16%
2019-04-15 0 11.10 11.02 11.10 10.94 11.10 2,204,866 24,406,572 11.069 8.892 8.828 8.892 8.763 8.892 2,752,475 8.8671 0.73%
2019-04-12 0 11.02 11.02 11.04 10.98 11.18 764,000 8,428,016 11.031 8.828 8.828 8.844 8.796 8.956 953,750 8.8367 -0.90%
2019-04-11 0 11.12 11.10 11.12 10.92 11.26 1,695,643 18,713,017 11.036 8.908 8.892 8.908 8.747 9.020 2,116,779 8.8403 0.00%
2019-04-10 0 11.12 11.12 11.18 10.90 11.20 5,542,415 61,660,069 11.125 8.908 8.908 8.956 8.731 8.972 6,918,950 8.9118 0.36%
2019-04-09 0 11.08 11.06 11.08 10.94 11.18 3,041,266 33,610,291 11.051 8.876 8.860 8.876 8.763 8.956 3,796,606 8.8527 0.91%
2019-04-08 0 10.98 10.98 11.00 10.84 11.20 3,169,386 34,746,531 10.963 8.796 8.796 8.812 8.683 8.972 3,956,547 8.7820 -1.08%
2019-04-04 0 11.10 11.10 11.12 10.70 11.24 2,035,500 22,546,285 11.077 8.892 8.892 8.908 8.571 9.004 2,541,045 8.8728 -1.60%
2019-04-03 0 11.28 11.26 11.28 11.16 11.40 818,672 9,224,607 11.268 9.036 9.020 9.036 8.940 9.132 1,022,001 9.0260 0.00%
2019-04-02 0 11.28 11.22 11.28 11.02 11.30 1,692,788 18,988,172 11.217 9.036 8.988 9.036 8.828 9.052 2,113,215 8.9854 1.81%
2019-04-01 0 11.08 11.08 11.10 10.94 11.18 841,920 9,324,070 11.075 8.876 8.876 8.892 8.763 8.956 1,051,022 8.8714 -0.18%
2019-03-29 0 11.10 11.06 11.10 10.92 11.16 1,651,987 18,271,878 11.061 8.892 8.860 8.892 8.747 8.940 2,062,281 8.8600 0.54%
2019-03-28 0 11.04 10.98 11.04 10.72 11.08 1,368,372 14,995,537 10.959 8.844 8.796 8.844 8.587 8.876 1,708,226 8.7784 2.03%
2019-03-27 0 10.82 10.80 10.82 10.82 10.98 1,066,912 11,619,039 10.890 8.667 8.651 8.667 8.667 8.796 1,331,894 8.7237 -0.92%
2019-03-26 0 10.92 10.88 10.92 10.78 11.04 1,548,376 16,889,921 10.908 8.747 8.715 8.747 8.635 8.844 1,932,937 8.7380 0.55%
2019-03-25 0 10.86 10.86 10.88 10.64 11.04 1,715,727 18,556,118 10.815 8.699 8.699 8.715 8.523 8.844 2,141,852 8.6636 -3.89%
2019-03-22 0 11.30 11.24 11.30 11.10 11.30 1,926,667 21,677,356 11.251 9.052 9.004 9.052 8.892 9.052 2,405,181 9.0128 0.89%
2019-03-21 0 11.20 11.18 11.20 11.06 11.30 1,359,574 15,222,081 11.196 8.972 8.956 8.972 8.860 9.052 1,697,243 8.9687 1.82%
2019-03-20 0 11.00 10.98 11.00 10.98 11.32 1,726,000 19,040,645 11.032 8.812 8.796 8.812 8.796 9.068 2,154,676 8.8369 -3.51%
2019-03-19 0 11.40 11.38 11.40 11.22 11.50 2,236,803 25,490,262 11.396 9.132 9.116 9.132 8.988 9.212 2,792,344 9.1286 1.60%
2019-03-18 0 11.22 11.20 11.22 10.80 11.28 1,709,910 18,969,366 11.094 8.988 8.972 8.988 8.651 9.036 2,134,590 8.8867 2.37%
2019-03-15 0 10.96 10.94 10.96 10.86 11.48 5,209,719 57,277,205 10.994 8.779 8.763 8.779 8.699 9.196 6,503,625 8.8070 0.92%
2019-03-14 0 10.86 10.84 10.86 10.64 11.00 3,572,393 38,856,230 10.877 8.699 8.683 8.699 8.523 8.812 4,459,646 8.7129 2.07%
2019-03-13 0 10.64 10.60 10.64 10.50 10.76 1,456,274 15,494,426 10.640 8.523 8.491 8.523 8.411 8.619 1,817,960 8.5230 -0.19%
2019-03-12 0 10.66 10.66 10.68 10.52 10.74 1,415,544 15,096,259 10.665 8.539 8.539 8.555 8.427 8.603 1,767,114 8.5429 0.95%
2019-03-11 0 10.56 10.56 10.58 10.26 10.62 1,417,837 14,935,065 10.534 8.459 8.459 8.475 8.219 8.507 1,769,976 8.4380 0.57%
2019-03-08 0 10.50 10.46 10.50 10.44 10.68 1,334,516 14,019,708 10.506 8.411 8.379 8.411 8.363 8.555 1,665,962 8.4154 -1.87%
2019-03-07 0 10.70 10.66 10.70 10.54 10.82 1,956,255 20,963,586 10.716 8.571 8.539 8.571 8.443 8.667 2,442,118 8.5842 -0.19%
2019-03-06 0 10.72 10.72 10.74 10.64 10.84 1,521,992 16,352,216 10.744 8.587 8.587 8.603 8.523 8.683 1,900,000 8.6064 -0.56%
2019-03-05 0 10.78 10.76 10.78 10.62 10.86 1,442,000 15,449,346 10.714 8.635 8.619 8.635 8.507 8.699 1,800,141 8.5823 1.70%
2019-03-04 0 10.60 10.58 10.60 10.52 10.80 2,248,453 23,891,997 10.626 8.491 8.475 8.491 8.427 8.651 2,806,887 8.5119 -1.12%
2019-03-01 0 10.72 10.70 10.72 10.50 10.74 2,307,159 24,518,527 10.627 8.587 8.571 8.587 8.411 8.603 2,880,174 8.5129 1.90%
2019-02-28 0 10.52 10.52 10.54 10.48 10.78 3,420,643 36,110,259 10.557 8.427 8.427 8.443 8.395 8.635 4,270,207 8.4563 -1.68%
2019-02-27 0 10.70 10.68 10.70 10.60 10.98 1,485,500 15,913,159 10.712 8.571 8.555 8.571 8.491 8.796 1,854,444 8.5811 0.75%
2019-02-26 0 10.62 10.62 10.66 10.54 10.98 4,998,735 53,153,003 10.633 8.507 8.507 8.539 8.443 8.796 6,240,240 8.5178 0.76%
2019-02-25 0 10.54 10.52 10.54 10.44 10.68 2,355,504 24,839,941 10.546 8.443 8.427 8.443 8.363 8.555 2,940,526 8.4474 0.57%
2019-02-22 0 10.48 10.46 10.48 10.42 10.64 4,881,585 51,246,909 10.498 8.395 8.379 8.395 8.347 8.523 6,093,994 8.4094 -1.87%
2019-02-21 0 10.68 10.66 10.68 10.40 10.74 4,288,000 45,229,084 10.548 8.555 8.539 8.555 8.331 8.603 5,352,984 8.4493 2.89%
2019-02-20 0 10.38 10.38 10.44 10.26 10.86 3,341,999 34,965,059 10.462 8.315 8.315 8.363 8.219 8.699 4,172,031 8.3808 -3.35%
2019-02-19 0 10.74 10.74 10.76 10.74 11.34 1,403,934 15,229,509 10.848 8.603 8.603 8.619 8.603 9.084 1,752,620 8.6896 -3.59%
2019-02-18 0 11.14 11.14 11.18 11.10 11.38 1,091,190 12,223,608 11.202 8.924 8.924 8.956 8.892 9.116 1,362,202 8.9734 -0.54%
2019-02-15 0 11.20 11.20 11.22 11.14 11.42 3,544,430 39,973,787 11.278 8.972 8.972 8.988 8.924 9.148 4,424,738 9.0342 -1.23%
2019-02-14 0 11.34 11.34 11.38 11.12 11.46 1,542,623 17,450,645 11.312 9.084 9.084 9.116 8.908 9.180 1,925,755 9.0617 0.71%
2019-02-13 0 11.26 11.26 11.28 11.14 11.60 2,520,250 28,522,948 11.318 9.020 9.020 9.036 8.924 9.292 3,146,189 9.0659 1.08%
2019-02-12 0 11.14 11.12 11.14 11.02 11.38 1,634,167 18,196,713 11.135 8.924 8.908 8.924 8.828 9.116 2,040,035 8.9198 -1.07%
2019-02-11 0 11.26 11.26 11.30 11.16 11.42 1,136,677 12,810,951 11.271 9.020 9.020 9.052 8.940 9.148 1,418,986 9.0282 0.18%
2019-02-08 0 11.24 11.24 11.28 10.88 11.40 3,253,204 36,474,724 11.212 9.004 9.004 9.036 8.715 9.132 4,061,182 8.9813 2.55%
2019-02-04 0 10.96 10.96 11.00 10.96 11.62 988,830 10,930,933 11.054 8.779 8.779 8.812 8.779 9.308 1,234,420 8.8551 -3.01%
2019-02-01 0 11.30 11.26 11.30 11.18 11.46 2,081,158 23,483,021 11.284 9.052 9.020 9.052 8.956 9.180 2,598,042 9.0387 1.44%
2019-01-31 0 11.14 11.14 11.16 11.06 11.34 3,163,767 35,351,415 11.174 8.924 8.924 8.940 8.860 9.084 3,949,532 8.9508 1.64%
2019-01-30 0 10.96 10.92 10.96 10.78 11.08 2,286,979 24,996,725 10.930 8.779 8.747 8.779 8.635 8.876 2,854,982 8.7555 -0.54%
2019-01-29 0 11.02 10.98 11.02 10.84 11.12 1,937,000 21,306,845 11.000 8.828 8.796 8.828 8.683 8.908 2,418,081 8.8115 -0.90%
2019-01-28 0 11.12 11.08 11.12 10.98 11.56 1,921,770 21,372,356 11.121 8.908 8.876 8.908 8.796 9.260 2,399,068 8.9086 -1.24%
2019-01-25 0 11.26 11.22 11.26 10.98 11.42 1,661,500 18,650,800 11.225 9.020 8.988 9.020 8.796 9.148 2,074,157 8.9920 0.18%
2019-01-24 0 11.24 11.18 11.24 10.74 11.24 3,284,436 36,458,057 11.100 9.004 8.956 9.004 8.603 9.004 4,100,171 8.8918 4.27%
2019-01-23 0 10.78 10.74 10.78 10.68 11.00 3,309,000 35,728,980 10.798 8.635 8.603 8.635 8.555 8.812 4,130,836 8.6493 -0.37%
2019-01-22 0 10.82 10.76 10.82 10.56 11.02 2,554,000 27,518,030 10.775 8.667 8.619 8.667 8.459 8.828 3,188,321 8.6309 -1.64%
2019-01-21 0 11.00 10.98 11.00 10.78 11.00 1,198,400 13,145,150 10.969 8.812 8.796 8.812 8.635 8.812 1,496,039 8.7866 0.36%
2019-01-18 0 10.96 10.96 10.98 10.40 11.00 3,595,424 38,986,784 10.843 8.779 8.779 8.796 8.331 8.812 4,488,397 8.6861 0.92%
2019-01-17 0 10.86 10.82 10.86 10.78 11.12 1,976,445 21,575,500 10.916 8.699 8.667 8.699 8.635 8.908 2,467,322 8.7445 -0.91%
2019-01-16 0 10.96 10.92 10.96 10.72 11.12 5,274,671 57,663,861 10.932 8.779 8.747 8.779 8.587 8.908 6,584,708 8.7572 0.37%
2019-01-15 0 10.92 10.90 10.92 10.68 10.92 3,614,056 39,166,125 10.837 8.747 8.731 8.747 8.555 8.747 4,511,657 8.6811 2.06%
2019-01-14 0 10.70 10.70 10.72 10.28 10.76 4,079,500 43,303,998 10.615 8.571 8.571 8.587 8.235 8.619 5,092,700 8.5032 1.90%
2019-01-11 0 10.50 10.46 10.50 10.22 10.52 3,893,725 40,741,355 10.463 8.411 8.379 8.411 8.187 8.427 4,860,785 8.3816 1.94%
2019-01-10 0 10.30 10.24 10.30 9.860 10.36 3,424,720 35,083,811 10.244 8.251 8.203 8.251 7.898 8.299 4,275,297 8.2062 4.46%
2019-01-09 0 9.860 9.860 9.890 9.820 10.22 3,063,333 30,549,630 9.9727 7.898 7.898 7.922 7.866 8.187 3,824,154 7.9886 -0.40%
2019-01-08 0 9.900 9.860 9.900 9.760 9.950 1,362,864 13,448,876 9.8681 7.930 7.898 7.930 7.818 7.970 1,701,350 7.9048 1.12%
2019-01-07 0 9.790 9.750 9.790 9.670 10.08 1,956,245 19,220,762 9.8253 7.842 7.810 7.842 7.746 8.075 2,442,106 7.8706 -1.41%
2019-01-04 0 9.930 9.910 9.930 9.640 9.980 1,431,540 14,112,654 9.8584 7.954 7.938 7.954 7.722 7.994 1,787,083 7.8970 1.43%
2019-01-03 0 9.790 9.790 9.800 9.460 10.06 3,704,000 36,071,070 9.7384 7.842 7.842 7.850 7.578 8.059 4,623,940 7.8009 0.31%
2019-01-02 0 9.760 9.760 9.770 9.560 10.36 3,514,832 34,419,898 9.7928 7.818 7.818 7.826 7.658 8.299 4,387,789 7.8445 -4.50%
2018-12-31 0 10.22 10.22 10.24 10.14 10.68 911,000 9,318,520 10.229 8.187 8.187 8.203 8.123 8.555 1,137,259 8.1938 -0.97%
2018-12-28 0 10.32 10.32 10.34 9.920 10.56 960,152 9,888,518 10.299 8.267 8.267 8.283 7.946 8.459 1,198,619 8.2499 1.78%
2018-12-27 0 10.14 10.12 10.14 10.04 10.82 1,257,259 12,805,572 10.185 8.123 8.107 8.123 8.043 8.667 1,569,517 8.1589 -2.12%
2018-12-24 0 10.36 10.36 10.38 10.12 10.50 586,337 6,063,291 10.341 8.299 8.299 8.315 8.107 8.411 731,962 8.2836 0.58%
2018-12-21 0 10.30 10.26 10.30 10.06 10.34 3,266,561 33,547,163 10.270 8.251 8.219 8.251 8.059 8.283 4,077,857 8.2267 -0.19%
2018-12-20 0 10.32 10.30 10.32 9.950 10.42 2,340,500 24,019,250 10.262 8.267 8.251 8.267 7.970 8.347 2,921,796 8.2207 0.00%
2018-12-19 0 10.32 10.30 10.32 10.10 10.60 2,898,618 29,852,386 10.299 8.267 8.251 8.267 8.091 8.491 3,618,530 8.2499 -2.09%
2018-12-18 0 10.54 10.54 10.56 10.52 10.80 5,013,000 53,163,465 10.605 8.443 8.443 8.459 8.427 8.651 6,258,048 8.4952 -2.04%
2018-12-17 0 10.76 10.76 10.80 10.60 10.98 1,736,451 18,701,274 10.770 8.619 8.619 8.651 8.491 8.796 2,167,723 8.6272 -1.47%
2018-12-14 0 10.92 10.90 10.92 10.84 11.82 2,952,862 32,747,716 11.090 8.747 8.731 8.747 8.683 9.468 3,686,246 8.8838 -3.02%
2018-12-13 0 11.26 11.24 11.26 11.02 11.26 1,897,591 21,232,908 11.189 9.020 9.004 9.020 8.828 9.020 2,368,884 8.9633 3.87%
2018-12-12 0 10.84 10.84 10.86 10.80 11.06 5,744,600 62,503,697 10.880 8.683 8.683 8.699 8.651 8.860 7,171,351 8.7157 -0.18%
2018-12-11 0 10.86 10.86 10.92 10.76 11.00 2,366,493 25,741,339 10.877 8.699 8.699 8.747 8.619 8.812 2,954,244 8.7133 1.50%
2018-12-10 0 10.70 10.70 10.72 10.60 11.22 2,538,100 27,362,180 10.781 8.571 8.571 8.587 8.491 8.988 3,168,472 8.6358 -5.31%
2018-12-07 0 11.30 11.30 11.32 11.26 11.98 3,014,766 34,282,466 11.372 9.052 9.052 9.068 9.020 9.597 3,763,525 9.1091 -2.59%
2018-12-06 0 11.60 11.58 11.60 11.46 11.74 3,295,280 38,114,643 11.566 9.292 9.276 9.292 9.180 9.404 4,113,708 9.2653 -1.86%
2018-12-05 0 11.82 11.78 11.82 11.56 11.88 1,911,500 22,531,140 11.787 9.468 9.436 9.468 9.260 9.516 2,386,247 9.4421 0.00%
2018-12-04 0 11.82 11.78 11.82 11.50 11.82 2,005,910 23,593,691 11.762 9.468 9.436 9.468 9.212 9.468 2,504,105 9.4220 2.60%
2018-12-03 0 11.52 11.50 11.52 11.20 11.78 3,698,132 42,541,910 11.504 9.228 9.212 9.228 8.972 9.436 4,616,614 9.2150 0.17%
2018-11-30 0 11.50 11.48 11.50 11.46 11.82 6,413,936 74,053,592 11.546 9.212 9.196 9.212 9.180 9.468 8,006,926 9.2487 -1.20%
2018-11-29 0 11.64 11.60 11.64 11.46 11.92 2,182,684 25,381,600 11.629 9.324 9.292 9.324 9.180 9.548 2,724,784 9.3151 -1.36%
2018-11-28 0 11.80 11.74 11.80 11.44 11.84 3,419,266 40,129,016 11.736 9.452 9.404 9.452 9.164 9.484 4,268,488 9.4012 3.87%
2018-11-27 0 11.36 11.36 11.38 11.36 11.70 5,226,145 59,911,153 11.464 9.100 9.100 9.116 9.100 9.372 6,524,130 9.1830 -3.24%
2018-11-26 0 11.74 11.72 11.74 11.48 11.88 2,639,804 30,942,802 11.722 9.404 9.388 9.404 9.196 9.516 3,295,436 9.3896 -1.34%
2018-11-23 0 11.90 11.86 11.90 11.82 12.16 1,911,000 22,726,860 11.893 9.532 9.500 9.532 9.468 9.741 2,385,623 9.5266 -1.49%
2018-11-22 0 12.08 12.04 12.08 11.78 12.10 1,145,679 13,782,291 12.030 9.677 9.645 9.677 9.436 9.693 1,430,224 9.6365 1.51%
2018-11-21 0 11.90 11.88 11.90 11.80 12.14 3,160,000 37,564,272 11.887 9.532 9.516 9.532 9.452 9.725 3,944,830 9.5224 -1.16%
2018-11-20 0 12.04 12.02 12.04 12.00 12.24 1,558,920 18,803,459 12.062 9.645 9.629 9.645 9.613 9.805 1,946,099 9.6621 -2.11%
2018-11-19 0 12.30 12.28 12.30 12.16 12.70 1,660,500 20,399,860 12.285 9.853 9.837 9.853 9.741 10.17 2,072,908 9.8412 0.00%
2018-11-16 0 12.30 12.26 12.30 12.04 12.30 2,388,936 29,292,654 12.262 9.853 9.821 9.853 9.645 9.853 2,982,261 9.8223 0.82%
2018-11-15 0 12.20 12.14 12.20 12.04 12.22 2,909,000 35,343,896 12.150 9.773 9.725 9.773 9.645 9.789 3,631,490 9.7326 -0.16%
2018-11-14 0 12.22 12.20 12.22 12.08 12.58 3,650,779 44,461,666 12.179 9.789 9.773 9.789 9.677 10.08 4,557,500 9.7557 1.50%
2018-11-13 0 12.04 12.02 12.04 11.78 12.26 5,664,264 68,460,412 12.086 9.645 9.629 9.645 9.436 9.821 7,071,062 9.6818 2.21%
2018-11-12 0 11.78 11.78 11.80 11.78 12.18 1,199,100 14,212,375 11.853 9.436 9.436 9.452 9.436 9.757 1,496,913 9.4945 -1.01%
2018-11-09 0 11.90 11.88 11.90 11.76 12.18 4,122,100 49,043,044 11.898 9.532 9.516 9.532 9.420 9.757 5,145,881 9.5305 -1.33%
2018-11-08 0 12.06 12.06 12.08 12.02 12.28 1,725,187 20,924,757 12.129 9.661 9.661 9.677 9.629 9.837 2,153,661 9.7159 0.50%
2018-11-07 0 12.00 11.98 12.00 11.84 12.26 4,817,100 57,997,864 12.040 9.613 9.597 9.613 9.484 9.821 6,013,493 9.6446 0.00%
2018-11-06 0 12.00 11.94 12.00 11.72 12.02 2,445,100 29,160,202 11.926 9.613 9.565 9.613 9.388 9.629 3,052,374 9.5533 2.92%
2018-11-05 0 11.66 11.64 11.66 11.60 11.88 2,675,400 31,295,114 11.697 9.340 9.324 9.340 9.292 9.516 3,339,873 9.3702 -1.35%
2018-11-02 0 11.82 11.80 11.82 11.38 11.84 21,744,330 249,197,582 11.460 9.468 9.452 9.468 9.116 9.484 27,144,835 9.1803 4.05%
2018-11-01 0 11.36 11.34 11.36 11.30 11.60 2,135,445 24,345,940 11.401 9.100 9.084 9.100 9.052 9.292 2,665,812 9.1327 -1.22%
2018-10-31 0 11.50 11.50 11.54 11.48 11.66 5,084,367 58,657,053 11.537 9.212 9.212 9.244 9.196 9.340 6,347,140 9.2415 0.00%
2018-10-30 0 11.50 11.50 11.52 11.28 11.74 4,523,835 52,021,961 11.500 9.212 9.212 9.228 9.036 9.404 5,647,392 9.2117 1.77%
2018-10-29 0 11.30 11.24 11.30 11.10 11.60 2,219,493 25,131,859 11.323 9.052 9.004 9.052 8.892 9.292 2,770,735 9.0705 -0.70%
2018-10-26 0 11.38 11.34 11.38 11.26 11.58 1,430,400 16,297,464 11.394 9.116 9.084 9.116 9.020 9.276 1,785,660 9.1269 -1.04%
2018-10-25 0 11.50 11.46 11.50 11.38 11.60 2,000,193 23,027,142 11.513 9.212 9.180 9.212 9.116 9.292 2,496,969 9.2220 -2.87%
2018-10-24 0 11.84 11.82 11.84 11.74 11.98 1,774,454 21,119,764 11.902 9.484 9.468 9.484 9.404 9.597 2,215,164 9.5342 1.20%
2018-10-23 0 11.70 11.70 11.74 11.68 11.96 1,981,406 23,335,049 11.777 9.372 9.372 9.404 9.356 9.581 2,473,516 9.4340 -2.50%
2018-10-22 0 12.00 11.98 12.00 11.94 12.06 6,214,735 74,468,823 11.983 9.613 9.597 9.613 9.565 9.661 7,758,250 9.5987 0.33%
2018-10-19 0 11.96 11.92 11.96 11.74 12.02 3,950,691 47,131,692 11.930 9.581 9.548 9.581 9.404 9.629 4,931,900 9.5565 0.00%
2018-10-18 0 11.96 11.96 11.98 11.72 12.08 3,610,573 42,786,461 11.850 9.581 9.581 9.597 9.388 9.677 4,507,309 9.4927 2.57%
2018-10-16 0 11.66 11.64 11.66 11.44 11.80 1,900,731 22,113,450 11.634 9.340 9.324 9.340 9.164 9.452 2,372,804 9.3195 0.00%
2018-10-15 0 11.66 11.66 11.68 11.22 11.80 1,811,095 21,150,464 11.678 9.340 9.340 9.356 8.988 9.452 2,260,905 9.3549 1.39%
2018-10-12 0 11.50 11.48 11.50 11.22 11.60 2,594,270 29,741,610 11.464 9.212 9.196 9.212 8.988 9.292 3,238,593 9.1835 0.52%
2018-10-11 0 11.44 11.42 11.44 11.34 11.74 3,334,518 38,768,622 11.627 9.164 9.148 9.164 9.084 9.404 4,162,692 9.3134 -4.83%
2018-10-10 0 12.02 12.02 12.04 11.94 12.20 4,739,500 57,158,386 12.060 9.629 9.629 9.645 9.565 9.773 5,916,620 9.6606 0.17%
2018-10-09 0 12.00 11.98 12.00 11.72 12.24 2,895,836 34,803,812 12.019 9.613 9.597 9.613 9.388 9.805 3,615,057 9.6275 3.27%
2018-10-08 0 11.62 11.60 11.62 11.56 12.14 6,697,092 78,265,210 11.686 9.308 9.292 9.308 9.260 9.725 8,360,407 9.3614 -2.19%
2018-10-05 0 11.88 11.88 11.90 11.72 12.00 4,565,499 54,339,685 11.902 9.516 9.516 9.532 9.388 9.613 5,699,404 9.5343 0.00%
2018-10-04 0 11.88 11.88 11.92 11.72 12.06 3,435,890 40,825,759 11.882 9.516 9.516 9.548 9.388 9.661 4,289,241 9.5182 -2.14%
2018-10-03 0 12.14 12.10 12.14 11.92 12.26 3,586,033 43,353,722 12.090 9.725 9.693 9.725 9.548 9.821 4,476,674 9.6844 -0.33%
2018-10-02 0 12.18 12.12 12.18 11.94 12.56 3,087,510 37,721,591 12.218 9.757 9.709 9.757 9.565 10.06 3,854,336 9.7868 -1.93%
2018-09-28 0 12.42 12.42 12.44 12.36 12.56 3,998,330 49,818,819 12.460 9.949 9.949 9.965 9.901 10.06 4,991,371 9.9810 0.49%
2018-09-27 0 12.36 12.34 12.36 12.18 12.52 3,097,500 38,282,307 12.359 9.901 9.885 9.901 9.757 10.03 3,866,807 9.9002 1.31%
2018-09-26 0 12.20 12.20 12.22 12.16 12.40 3,551,500 43,559,616 12.265 9.773 9.773 9.789 9.741 9.933 4,433,564 9.8250 0.16%
2018-09-24 0 12.18 12.16 12.18 12.08 12.50 3,812,000 47,226,914 12.389 9.757 9.741 9.757 9.677 10.01 4,758,763 9.9242 -2.72%
2018-09-21 0 12.52 12.50 12.52 12.38 12.84 7,446,378 93,136,606 12.508 10.03 10.01 10.03 9.917 10.29 9,295,789 10.019 1.79%
2018-09-20 0 12.30 12.30 12.32 12.14 12.44 2,241,256 27,583,825 12.307 9.853 9.853 9.869 9.725 9.965 2,797,903 9.8587 0.82%
2018-09-19 0 12.20 12.18 12.20 11.94 12.46 8,376,315 101,923,126 12.168 9.773 9.757 9.773 9.565 9.981 10,456,689 9.7472 -0.49%
2018-09-18 0 12.26 12.26 12.28 11.90 12.32 4,288,253 52,202,636 12.173 9.821 9.821 9.837 9.532 9.869 5,353,300 9.7515 1.32%
2018-09-17 0 12.10 12.08 12.10 11.84 12.20 5,164,801 62,037,153 12.012 9.693 9.677 9.693 9.484 9.773 6,447,551 9.6218 -1.94%
2018-09-14 0 12.34 12.30 12.34 12.02 12.36 3,395,288 41,446,252 12.207 9.885 9.853 9.885 9.629 9.901 4,238,555 9.7784 2.15%
2018-09-13 0 12.08 12.06 12.08 11.76 12.48 4,418,332 53,221,734 12.046 9.677 9.661 9.677 9.420 9.997 5,515,686 9.6492 -0.82%
2018-09-12 0 12.18 12.16 12.18 12.04 12.50 3,612,380 44,185,741 12.232 9.757 9.741 9.757 9.645 10.01 4,509,565 9.7982 -1.14%
2018-09-11 0 12.32 12.32 12.34 12.22 12.60 1,791,621 22,150,092 12.363 9.869 9.869 9.885 9.789 10.09 2,236,595 9.9035 -0.48%
2018-09-10 0 12.38 12.34 12.38 12.18 12.64 4,992,400 61,583,380 12.335 9.917 9.885 9.917 9.757 10.13 6,232,332 9.8813 -0.48%
2018-09-07 0 12.44 12.40 12.44 12.30 12.80 3,910,612 48,849,035 12.491 9.965 9.933 9.965 9.853 10.25 4,881,867 10.006 0.00%
2018-09-06 0 12.44 12.42 12.44 12.32 12.86 4,026,594 50,393,360 12.515 9.965 9.949 9.965 9.869 10.30 5,026,654 10.025 -0.48%
2018-09-05 0 12.50 12.50 12.52 12.46 13.16 3,409,032 43,299,099 12.701 10.01 10.01 10.03 9.981 10.54 4,255,712 10.174 -1.73%
2018-09-04 0 12.72 12.70 12.72 12.54 12.98 3,012,000 38,219,635 12.689 10.19 10.17 10.19 10.05 10.40 3,760,072 10.165 -0.47%
2018-09-03 0 12.78 12.78 12.80 12.46 13.04 5,391,666 69,068,816 12.810 10.24 10.24 10.25 9.981 10.45 6,730,761 10.262 1.75%
2018-08-31 0 12.56 12.54 12.56 12.34 12.60 6,223,022 78,080,661 12.547 10.06 10.05 10.06 9.885 10.09 7,768,596 10.051 0.00%
2018-08-30 0 12.56 12.52 12.56 12.44 12.70 4,293,460 53,929,969 12.561 10.06 10.03 10.06 9.965 10.17 5,359,800 10.062 0.16%
2018-08-29 0 12.54 12.52 12.54 12.28 12.56 5,733,140 71,383,430 12.451 10.05 10.03 10.05 9.837 10.06 7,157,045 9.9739 2.79%
2018-08-28 0 12.20 12.18 12.20 11.96 12.30 4,856,824 58,863,459 12.120 9.773 9.757 9.773 9.581 9.853 6,063,083 9.7085 2.01%
2018-08-27 0 11.96 11.94 11.96 11.48 12.18 8,546,958 101,821,191 11.913 9.581 9.565 9.581 9.196 9.757 10,669,713 9.5430 4.18%
2018-08-24 0 11.48 11.48 11.50 10.94 11.50 4,135,000 47,188,473 11.412 9.196 9.196 9.212 8.763 9.212 5,161,984 9.1415 3.05%
2018-08-23 0 11.14 11.12 11.14 11.06 11.24 4,239,928 47,191,846 11.130 8.924 8.908 8.924 8.860 9.004 5,292,973 8.9159 -0.18%
2018-08-22 0 11.16 11.14 11.16 10.84 11.20 1,715,700 18,942,238 11.041 8.940 8.924 8.940 8.683 8.972 2,141,818 8.8440 -0.36%
2018-08-21 0 11.20 11.18 11.20 10.86 11.28 2,060,039 22,990,651 11.160 8.972 8.956 8.972 8.699 9.036 2,571,678 8.9399 2.56%
2018-08-20 0 10.92 10.92 10.94 10.74 11.06 1,402,721 15,306,893 10.912 8.747 8.747 8.763 8.603 8.860 1,751,106 8.7413 0.55%
2018-08-17 0 10.86 10.86 10.88 10.64 11.12 2,287,500 24,735,459 10.813 8.699 8.699 8.715 8.523 8.908 2,855,632 8.6620 -2.16%
2018-08-16 0 11.10 11.10 11.12 10.98 11.24 4,111,904 45,774,785 11.132 8.892 8.892 8.908 8.796 9.004 5,133,152 8.9175 -1.25%
2018-08-15 0 11.24 11.24 11.26 11.06 11.30 3,521,472 39,410,604 11.192 9.004 9.004 9.020 8.860 9.052 4,396,078 8.9649 -1.75%
2018-08-14 0 11.44 11.38 11.44 11.20 11.44 1,548,500 17,505,076 11.305 9.164 9.116 9.164 8.972 9.164 1,933,091 9.0555 1.78%
2018-08-13 0 11.24 11.24 11.26 11.20 11.44 2,013,340 22,794,264 11.322 9.004 9.004 9.020 8.972 9.164 2,513,381 9.0692 -1.75%
2018-08-10 0 11.44 11.38 11.44 11.34 11.50 2,177,850 24,891,073 11.429 9.164 9.116 9.164 9.084 9.212 2,718,749 9.1553 -0.52%
2018-08-09 0 11.50 11.46 11.50 11.26 11.50 2,111,036 24,178,269 11.453 9.212 9.180 9.212 9.020 9.212 2,635,341 9.1746 1.59%
2018-08-08 0 11.32 11.30 11.32 11.22 11.44 3,300,500 37,279,570 11.295 9.068 9.052 9.068 8.988 9.164 4,120,225 9.0479 -0.53%
2018-08-07 0 11.38 11.38 11.40 11.32 11.50 2,201,334 25,114,370 11.409 9.116 9.116 9.132 9.068 9.212 2,748,066 9.1389 -0.18%
2018-08-06 0 11.40 11.40 11.42 11.22 11.50 4,513,000 51,590,745 11.432 9.132 9.132 9.148 8.988 9.212 5,633,866 9.1573 1.60%
2018-08-03 0 11.22 11.20 11.22 11.20 11.46 1,557,000 17,490,295 11.233 8.988 8.972 8.988 8.972 9.180 1,943,702 8.9984 -0.53%
2018-08-02 0 11.28 11.26 11.28 11.14 11.44 2,535,539 28,400,296 11.201 9.036 9.020 9.036 8.924 9.164 3,165,275 8.9725 -1.91%
2018-08-01 0 11.50 11.44 11.50 11.28 11.52 2,439,000 27,929,375 11.451 9.212 9.164 9.212 9.036 9.228 3,044,759 9.1729 0.70%
2018-07-31 0 11.42 11.42 11.44 11.20 11.52 3,238,001 36,698,966 11.334 9.148 9.148 9.164 8.972 9.228 4,042,203 9.0790 0.53%
2018-07-30 0 11.36 11.34 11.36 11.20 11.52 1,513,394 17,081,443 11.287 9.100 9.084 9.100 8.972 9.228 1,889,266 9.0413 -1.05%
2018-07-27 0 11.48 11.46 11.48 11.32 11.52 2,586,000 29,677,804 11.476 9.196 9.180 9.196 9.068 9.228 3,228,269 9.1931 -0.17%
2018-07-26 0 11.50 11.48 11.50 11.28 11.56 2,927,000 33,563,757 11.467 9.212 9.196 9.212 9.036 9.260 3,653,961 9.1856 0.70%
2018-07-25 0 11.42 11.40 11.42 11.32 11.52 2,260,333 25,756,761 11.395 9.148 9.132 9.148 9.068 9.228 2,821,718 9.1280 -0.87%
2018-07-24 0 11.52 11.50 11.52 11.20 11.58 3,286,893 37,746,282 11.484 9.228 9.212 9.228 8.972 9.276 4,103,238 9.1991 2.86%
2018-07-23 0 11.20 11.20 11.22 11.00 11.28 1,691,152 18,869,657 11.158 8.972 8.972 8.988 8.812 9.036 2,111,173 8.9380 0.00%
2018-07-20 0 11.20 11.20 11.22 11.04 11.26 1,186,054 13,270,984 11.189 8.972 8.972 8.988 8.844 9.020 1,480,627 8.9631 0.00%
2018-07-19 0 11.20 11.20 11.22 11.10 11.28 2,221,753 24,868,543 11.193 8.972 8.972 8.988 8.892 9.036 2,773,556 8.9663 -0.71%
2018-07-18 0 11.28 11.22 11.28 11.10 11.30 3,254,022 36,444,745 11.200 9.036 8.988 9.036 8.892 9.052 4,062,203 8.9717 0.36%
2018-07-17 0 11.24 11.24 11.26 11.14 11.50 2,370,901 26,612,628 11.225 9.004 9.004 9.020 8.924 9.212 2,959,747 8.9915 0.18%
2018-07-16 0 11.22 11.22 11.24 11.20 11.48 1,976,152 22,207,658 11.238 8.988 8.988 9.004 8.972 9.196 2,466,957 9.0020 -2.26%
2018-07-13 0 11.48 11.48 11.50 11.20 11.50 2,388,834 27,155,471 11.368 9.196 9.196 9.212 8.972 9.212 2,982,134 9.1061 1.41%
2018-07-12 0 11.32 11.28 11.32 11.00 11.36 3,452,186 38,833,528 11.249 9.068 9.036 9.068 8.812 9.100 4,309,584 9.0110 2.54%
2018-07-11 0 11.04 11.02 11.04 10.66 11.08 4,465,552 48,967,582 10.966 8.844 8.828 8.844 8.539 8.876 5,574,634 8.7840 1.85%
2018-07-10 0 10.84 10.82 10.84 10.70 10.98 3,873,768 41,896,790 10.816 8.683 8.667 8.683 8.571 8.796 4,835,872 8.6638 0.74%
2018-07-09 0 10.76 10.72 10.76 10.34 10.76 3,360,777 35,620,279 10.599 8.619 8.587 8.619 8.283 8.619 4,195,472 8.4902 6.75%
2018-07-06 0 10.08 10.08 10.10 9.940 10.42 3,854,672 38,918,752 10.097 8.075 8.075 8.091 7.962 8.347 4,812,033 8.0878 0.20%
2018-07-05 0 10.06 10.06 10.08 9.930 10.58 3,875,436 39,022,858 10.069 8.059 8.059 8.075 7.954 8.475 4,837,954 8.0660 -3.82%
2018-07-04 0 10.46 10.42 10.46 10.30 10.74 1,623,334 16,945,867 10.439 8.379 8.347 8.379 8.251 8.603 2,026,511 8.3621 -1.88%
2018-07-03 0 10.66 10.60 10.66 10.32 11.04 3,012,242 31,748,816 10.540 8.539 8.491 8.539 8.267 8.844 3,760,374 8.4430 -1.84%
2018-06-29 0 10.86 10.80 10.86 10.22 10.88 3,662,645 39,302,964 10.731 8.699 8.651 8.699 8.187 8.715 4,572,314 8.5959 6.68%
2018-06-28 0 10.18 10.18 10.20 10.12 10.50 3,280,081 33,559,248 10.231 8.155 8.155 8.171 8.107 8.411 4,094,734 8.1957 -2.86%
2018-06-27 0 10.48 10.48 10.50 10.42 10.88 2,904,300 30,702,255 10.571 8.395 8.395 8.411 8.347 8.715 3,625,623 8.4681 -3.32%
2018-06-26 0 10.84 10.84 10.86 10.54 10.92 3,776,607 40,733,308 10.786 8.683 8.683 8.699 8.443 8.747 4,714,580 8.6399 0.37%
2018-06-25 0 10.80 10.80 10.84 10.80 11.22 3,092,260 33,601,870 10.866 8.651 8.651 8.683 8.651 8.988 3,860,266 8.7045 -0.74%
2018-06-22 0 10.88 10.88 10.90 10.80 10.98 2,500,888 27,228,859 10.888 8.715 8.715 8.731 8.651 8.796 3,122,018 8.7216 0.00%
2018-06-21 0 10.88 10.88 10.90 10.84 11.26 3,184,000 34,903,515 10.962 8.715 8.715 8.731 8.683 9.020 3,974,790 8.7812 -2.16%
2018-06-20 0 11.12 11.12 11.18 10.96 11.30 2,850,318 31,656,328 11.106 8.908 8.908 8.956 8.779 9.052 3,558,234 8.8966 0.00%
2018-06-19 0 11.12 11.12 11.18 11.00 11.30 7,448,280 82,787,978 11.115 8.908 8.908 8.956 8.812 9.052 9,298,163 8.9037 -3.30%
2018-06-15 0 11.50 11.40 11.50 11.16 11.50 8,530,537 97,369,486 11.414 9.212 9.132 9.212 8.940 9.212 10,649,214 9.1433 2.68%
2018-06-14 0 11.20 11.20 11.22 11.20 11.44 4,340,546 48,848,862 11.254 8.972 8.972 8.988 8.972 9.164 5,418,581 9.0151 -1.75%
2018-06-13 0 11.40 11.40 11.42 11.32 11.68 3,396,719 38,901,623 11.453 9.132 9.132 9.148 9.068 9.356 4,240,341 9.1742 -0.87%
2018-06-12 0 11.50 11.48 11.50 11.28 11.58 4,327,891 49,803,871 11.508 9.212 9.196 9.212 9.036 9.276 5,402,783 9.2182 0.35%
2018-06-11 0 11.46 11.46 11.48 11.40 11.74 40,381,984 457,811,183 11.337 9.180 9.180 9.196 9.132 9.404 50,411,408 9.0815 -2.39%
2018-06-08 0 11.74 11.72 11.74 11.58 11.98 3,769,755 44,268,198 11.743 9.404 9.388 9.404 9.276 9.597 4,706,026 9.4067 0.34%
2018-06-07 0 11.70 11.68 11.70 11.58 11.98 4,691,500 55,011,825 11.726 9.372 9.356 9.372 9.276 9.597 5,856,699 9.3930 -1.35%
2018-06-06 0 11.86 11.86 11.88 11.80 12.08 2,053,216 24,418,767 11.893 9.500 9.500 9.516 9.452 9.677 2,563,161 9.5268 -0.67%
2018-06-05 0 11.94 11.90 11.94 11.78 12.20 5,226,811 62,246,844 11.909 9.565 9.532 9.565 9.436 9.773 6,524,962 9.5398 -1.65%
2018-06-04 0 12.14 12.10 12.14 11.76 12.42 6,141,216 74,315,465 12.101 9.725 9.693 9.725 9.420 9.949 7,666,472 9.6936 2.19%
2018-06-01 0 11.88 11.86 11.88 11.56 12.00 12,343,095 146,722,533 11.887 9.516 9.500 9.516 9.260 9.613 15,408,673 9.5221 -1.33%
2018-05-31 0 12.04 11.94 12.04 11.32 12.04 29,705,106 354,443,485 11.932 9.645 9.565 9.645 9.068 9.645 37,082,780 9.5582 6.93%
2018-05-30 0 11.26 11.24 11.26 11.06 11.30 4,438,565 49,728,888 11.204 9.020 9.004 9.020 8.860 9.052 5,540,944 8.9748 -0.53%
2018-05-29 0 11.32 11.28 11.32 11.10 11.66 6,825,480 78,128,874 11.447 9.068 9.036 9.068 8.892 9.340 8,520,682 9.1693 1.98%
2018-05-28 0 11.10 11.10 11.12 11.02 11.24 2,440,300 27,190,292 11.142 8.892 8.892 8.908 8.828 9.004 3,046,382 8.9254 -0.18%
2018-05-25 0 11.12 11.10 11.12 10.90 11.26 7,518,000 83,211,810 11.068 8.908 8.892 8.908 8.731 9.020 9,385,199 8.8663 0.00%
2018-05-24 0 11.12 11.12 11.14 11.04 11.22 3,245,957 36,119,550 11.128 8.908 8.908 8.924 8.844 8.988 4,052,135 8.9137 0.00%
2018-05-23 0 11.12 11.10 11.12 10.90 11.28 6,089,524 67,734,587 11.123 8.908 8.892 8.908 8.731 9.036 7,601,942 8.9102 3.25%
2018-05-21 0 10.88 10.88 10.90 10.82 10.98 3,924,347 42,640,083 10.866 8.627 8.627 8.643 8.580 8.707 4,949,049 8.6158 0.55%
2018-05-18 0 10.82 10.82 10.84 10.72 11.02 12,314,432 133,552,889 10.845 8.580 8.580 8.596 8.500 8.738 15,529,903 8.5997 -1.28%
2018-05-17 0 10.96 10.96 10.98 10.96 11.28 9,739,337 107,765,850 11.065 8.691 8.691 8.707 8.691 8.944 12,282,415 8.7740 -0.18%
2018-05-16 0 10.98 10.96 10.98 10.68 11.30 13,207,000 145,016,037 10.980 8.707 8.691 8.707 8.469 8.960 16,655,533 8.7068 3.20%
2018-05-15 0 10.64 10.62 10.64 10.62 10.86 6,168,500 65,803,455 10.668 8.437 8.421 8.437 8.421 8.611 7,779,182 8.4589 -1.12%
2018-05-14 0 10.76 10.72 10.76 10.62 10.78 1,493,000 16,022,940 10.732 8.532 8.500 8.532 8.421 8.548 1,882,843 8.5100 0.94%
2018-05-11 0 10.66 10.62 10.66 10.58 10.96 5,485,137 58,945,343 10.746 8.453 8.421 8.453 8.389 8.691 6,917,383 8.5213 -0.19%
2018-05-10 0 10.68 10.68 10.72 10.68 10.88 2,978,850 31,995,627 10.741 8.469 8.469 8.500 8.469 8.627 3,756,670 8.5170 0.19%
2018-05-09 0 10.66 10.66 10.68 10.66 10.82 2,874,502 30,789,980 10.711 8.453 8.453 8.469 8.453 8.580 3,625,075 8.4936 -1.11%
2018-05-08 0 10.78 10.76 10.78 10.70 10.94 4,317,488 46,600,111 10.793 8.548 8.532 8.548 8.485 8.675 5,444,845 8.5586 0.75%
2018-05-07 0 10.70 10.68 10.70 10.54 10.72 1,149,036 12,250,943 10.662 8.485 8.469 8.485 8.358 8.500 1,449,065 8.4544 1.52%
2018-05-04 0 10.54 10.54 10.58 10.54 10.78 1,801,750 19,101,030 10.601 8.358 8.358 8.389 8.358 8.548 2,272,212 8.4064 -1.68%
2018-05-03 0 10.72 10.72 10.74 10.54 10.98 5,308,200 56,449,797 10.635 8.500 8.500 8.516 8.358 8.707 6,694,246 8.4326 -1.11%
2018-05-02 0 10.84 10.80 10.84 10.76 11.02 4,323,456 47,152,777 10.906 8.596 8.564 8.596 8.532 8.738 5,452,371 8.6481 -0.18%
2018-04-30 0 10.86 10.86 10.90 10.80 11.04 4,856,781 53,010,694 10.915 8.611 8.611 8.643 8.564 8.754 6,124,955 8.6549 0.18%
2018-04-27 0 10.84 10.80 10.84 10.52 10.86 3,165,526 33,973,856 10.733 8.596 8.564 8.596 8.342 8.611 3,992,089 8.5103 3.04%
2018-04-26 0 10.52 10.50 10.52 10.46 10.76 2,223,500 23,576,588 10.603 8.342 8.326 8.342 8.294 8.532 2,804,087 8.4079 -0.57%
2018-04-25 0 10.58 10.54 10.58 10.48 10.70 1,985,300 20,942,533 10.549 8.389 8.358 8.389 8.310 8.485 2,503,690 8.3647 -0.75%
2018-04-24 0 10.66 10.64 10.66 10.48 10.78 4,129,650 43,758,390 10.596 8.453 8.437 8.453 8.310 8.548 5,207,960 8.4022 1.14%
2018-04-23 0 10.54 10.50 10.54 10.46 10.66 1,783,561 18,744,206 10.509 8.358 8.326 8.358 8.294 8.453 2,249,274 8.3334 0.00%
2018-04-20 0 10.54 10.54 10.56 10.48 10.78 3,984,059 42,095,243 10.566 8.358 8.358 8.374 8.310 8.548 5,024,353 8.3782 -1.68%
2018-04-19 0 10.72 10.70 10.72 10.66 11.00 5,288,500 56,797,216 10.740 8.500 8.485 8.500 8.453 8.722 6,669,402 8.5161 -1.29%
2018-04-18 0 10.86 10.84 10.86 10.60 11.06 4,386,732 47,275,755 10.777 8.611 8.596 8.611 8.405 8.770 5,532,169 8.5456 -0.37%
2018-04-17 0 10.90 10.88 10.90 10.72 11.18 3,720,799 40,539,481 10.895 8.643 8.627 8.643 8.500 8.865 4,692,352 8.6395 -1.80%
2018-04-16 0 11.10 11.10 11.12 11.00 11.28 3,799,500 42,267,500 11.125 8.802 8.802 8.818 8.722 8.944 4,791,603 8.8212 0.18%
2018-04-13 0 11.08 11.06 11.08 11.00 11.60 10,451,500 117,668,255 11.259 8.786 8.770 8.786 8.722 9.198 13,180,534 8.9274 -2.64%
2018-04-12 0 11.38 11.36 11.38 11.32 11.94 13,360,712 155,228,093 11.618 9.024 9.008 9.024 8.976 9.468 16,849,382 9.2127 -4.21%
2018-04-11 0 11.88 11.86 11.88 11.60 12.16 13,527,485 161,749,980 11.957 9.420 9.404 9.420 9.198 9.642 17,059,702 9.4814 -4.50%
2018-04-10 0 12.44 12.44 12.46 12.26 12.66 9,560,505 119,193,402 12.467 9.864 9.864 9.880 9.722 10.04 12,056,887 9.8859 -0.16%
2018-04-09 0 12.46 12.44 12.46 12.40 12.80 11,025,570 138,067,285 12.523 9.880 9.864 9.880 9.833 10.15 13,904,501 9.9297 -0.95%
2018-04-06 0 12.58 12.52 12.58 12.04 12.60 10,535,853 130,867,133 12.421 9.975 9.928 9.975 9.547 9.991 13,286,912 9.8493 2.78%
2018-04-04 0 12.24 12.18 12.24 11.98 12.40 9,653,399 117,628,158 12.185 9.706 9.658 9.706 9.500 9.833 12,174,037 9.6622 2.51%
2018-04-03 0 11.94 11.90 11.94 11.12 11.96 12,499,793 146,123,322 11.690 9.468 9.436 9.468 8.818 9.484 15,763,665 9.2696 8.55%
2018-03-29 0 11.00 10.98 11.00 10.52 11.02 6,841,847 74,325,456 10.863 8.722 8.707 8.722 8.342 8.738 8,628,349 8.6141 3.97%
2018-03-28 0 10.58 10.58 10.60 10.54 11.14 6,037,369 65,109,619 10.784 8.389 8.389 8.405 8.358 8.833 7,613,811 8.5515 -0.38%
2018-03-27 0 10.62 10.62 10.66 10.60 10.86 7,056,851 75,587,471 10.711 8.421 8.421 8.453 8.405 8.611 8,899,494 8.4935 -0.38%
2018-03-26 0 10.66 10.66 10.68 10.54 10.82 5,735,000 61,139,575 10.661 8.453 8.453 8.469 8.358 8.580 7,232,489 8.4535 0.38%
2018-03-23 0 10.62 10.62 10.64 10.14 10.68 5,934,087 62,633,996 10.555 8.421 8.421 8.437 8.041 8.469 7,483,561 8.3695 -0.19%
2018-03-22 0 10.64 10.62 10.64 10.54 10.94 2,552,500 27,247,055 10.675 8.437 8.421 8.437 8.358 8.675 3,218,994 8.4645 -0.75%
2018-03-21 0 10.72 10.70 10.72 10.54 11.26 5,389,503 58,372,812 10.831 8.500 8.485 8.500 8.358 8.929 6,796,778 8.5883 -1.47%
2018-03-20 0 10.88 10.88 10.92 10.60 10.98 10,795,888 116,970,581 10.835 8.627 8.627 8.659 8.405 8.707 13,614,846 8.5914 2.26%
2018-03-19 0 10.64 10.62 10.64 10.34 10.74 3,129,313 33,178,479 10.603 8.437 8.421 8.437 8.199 8.516 3,946,421 8.4072 0.95%
2018-03-16 0 10.54 10.52 10.54 10.44 10.60 4,893,424 51,531,373 10.531 8.358 8.342 8.358 8.278 8.405 6,171,166 8.3503 0.19%
2018-03-15 0 10.52 10.52 10.58 10.52 10.70 2,519,742 26,681,013 10.589 8.342 8.342 8.389 8.342 8.485 3,177,682 8.3964 -0.38%
2018-03-14 0 10.56 10.56 10.60 10.44 10.68 8,278,705 87,673,210 10.590 8.374 8.374 8.405 8.278 8.469 10,440,391 8.3975 -0.38%
2018-03-13 0 10.60 10.58 10.60 10.50 10.64 2,673,152 28,280,298 10.579 8.405 8.389 8.405 8.326 8.437 3,371,150 8.3889 1.34%
2018-03-12 0 10.46 10.42 10.46 10.28 10.56 2,343,500 24,462,763 10.439 8.294 8.263 8.294 8.152 8.374 2,955,421 8.2773 1.55%
2018-03-09 0 10.30 10.30 10.32 10.20 10.68 4,537,777 47,252,088 10.413 8.167 8.167 8.183 8.088 8.469 5,722,654 8.2570 -2.28%
2018-03-08 0 10.54 10.54 10.56 10.36 10.62 2,349,500 24,708,760 10.517 8.358 8.358 8.374 8.215 8.421 2,962,987 8.3391 -0.38%
2018-03-07 0 10.58 10.54 10.58 10.38 10.70 3,009,000 31,802,125 10.569 8.389 8.358 8.389 8.231 8.485 3,794,692 8.3807 0.76%
2018-03-06 0 10.50 10.46 10.50 10.40 10.62 2,982,791 31,451,680 10.544 8.326 8.294 8.326 8.247 8.421 3,761,640 8.3612 2.34%
2018-03-05 0 10.26 10.26 10.30 10.26 10.60 1,558,500 16,184,680 10.385 8.136 8.136 8.167 8.136 8.405 1,965,446 8.2346 -2.29%
2018-03-02 0 10.50 10.48 10.50 10.42 10.50 2,393,500 25,105,654 10.489 8.326 8.310 8.326 8.263 8.326 3,018,477 8.3173 0.00%
2018-03-01 0 10.50 10.48 10.50 10.40 10.62 2,426,500 25,447,900 10.488 8.326 8.310 8.326 8.247 8.421 3,060,093 8.3161 -0.57%
2018-02-28 0 10.56 10.52 10.56 10.30 10.64 4,864,487 51,024,868 10.489 8.374 8.342 8.374 8.167 8.437 6,134,673 8.3175 0.57%
2018-02-27 0 10.50 10.48 10.50 10.42 10.70 2,128,378 22,400,653 10.525 8.326 8.310 8.326 8.263 8.485 2,684,127 8.3456 -1.13%
2018-02-26 0 10.62 10.60 10.62 10.40 10.66 2,796,000 29,555,130 10.571 8.421 8.405 8.421 8.247 8.453 3,526,075 8.3819 1.72%
2018-02-23 0 10.44 10.44 10.48 10.40 10.70 2,787,485 29,257,155 10.496 8.278 8.278 8.310 8.247 8.485 3,515,337 8.3227 -1.69%
2018-02-22 0 10.62 10.60 10.62 10.48 10.72 2,641,213 28,004,881 10.603 8.421 8.405 8.421 8.310 8.500 3,330,871 8.4077 1.14%
2018-02-21 0 10.50 10.48 10.50 10.48 11.18 4,590,500 48,728,080 10.615 8.326 8.310 8.326 8.310 8.865 5,789,144 8.4171 -3.67%
2018-02-20 0 10.90 10.88 10.90 10.28 10.92 4,163,425 44,670,505 10.729 8.643 8.627 8.643 8.152 8.659 5,250,554 8.5078 5.01%
2018-02-15 0 10.38 10.34 10.38 10.14 10.38 1,436,878 14,785,308 10.290 8.231 8.199 8.231 8.041 8.231 1,812,067 8.1594 1.96%
2018-02-14 0 10.18 10.16 10.18 10.02 10.26 1,505,200 15,226,720 10.116 8.072 8.056 8.072 7.945 8.136 1,898,229 8.0215 1.90%
2018-02-13 0 9.990 9.990 10.00 9.930 10.18 2,119,418 21,239,875 10.022 7.922 7.922 7.929 7.874 8.072 2,672,828 7.9466 0.50%
2018-02-12 0 9.940 9.940 10.00 9.830 10.28 3,318,000 33,256,195 10.023 7.882 7.882 7.929 7.795 8.152 4,184,376 7.9477 1.53%
2018-02-09 0 9.790 9.790 9.810 9.660 9.980 4,821,000 47,285,645 9.8083 7.763 7.763 7.779 7.660 7.914 6,079,831 7.7775 -3.07%
2018-02-08 0 10.10 10.10 10.12 10.04 10.28 1,714,555 17,344,988 10.116 8.009 8.009 8.025 7.961 8.152 2,162,249 8.0217 -0.20%
2018-02-07 0 10.12 10.10 10.12 9.810 10.34 3,600,772 36,338,189 10.092 8.025 8.009 8.025 7.779 8.199 4,540,984 8.0023 2.22%
2018-02-06 0 9.900 9.900 9.920 9.840 10.30 4,566,500 45,535,040 9.9715 7.850 7.850 7.866 7.803 8.167 5,758,877 7.9069 -6.07%
2018-02-05 0 10.54 10.52 10.54 10.20 10.66 4,070,591 42,697,877 10.489 8.358 8.342 8.358 8.088 8.453 5,133,480 8.3175 1.93%
2018-02-02 0 10.34 10.34 10.36 10.18 10.48 3,154,456 32,491,224 10.300 8.199 8.199 8.215 8.072 8.310 3,978,129 8.1675 1.37%
2018-02-01 0 10.20 10.20 10.22 10.20 10.42 2,440,323 25,022,415 10.254 8.088 8.088 8.104 8.088 8.263 3,077,526 8.1307 -0.97%
2018-01-31 0 10.30 10.26 10.30 10.14 10.46 3,241,500 33,230,500 10.252 8.167 8.136 8.167 8.041 8.294 4,087,901 8.1290 -0.77%
2018-01-30 0 10.38 10.36 10.38 10.30 10.60 2,163,040 22,417,279 10.364 8.231 8.215 8.231 8.167 8.405 2,727,840 8.2180 -0.95%
2018-01-29 0 10.48 10.46 10.48 10.38 10.62 1,682,879 17,621,828 10.471 8.310 8.294 8.310 8.231 8.421 2,122,302 8.3032 -0.38%
2018-01-26 0 10.52 10.50 10.52 10.30 10.60 1,845,500 19,343,965 10.482 8.342 8.326 8.342 8.167 8.405 2,327,386 8.3115 0.77%
2018-01-25 0 10.44 10.42 10.44 10.38 10.62 1,802,500 18,839,550 10.452 8.278 8.263 8.278 8.231 8.421 2,273,158 8.2878 -0.57%
2018-01-24 0 10.50 10.48 10.50 10.38 10.56 2,246,480 23,556,603 10.486 8.326 8.310 8.326 8.231 8.374 2,833,068 8.3149 0.57%
2018-01-23 0 10.44 10.42 10.44 10.36 10.70 4,161,016 43,738,109 10.511 8.278 8.263 8.278 8.215 8.485 5,247,516 8.3350 -2.06%
2018-01-22 0 10.66 10.64 10.66 10.54 10.74 3,845,500 40,912,272 10.639 8.453 8.437 8.453 8.358 8.516 4,849,614 8.4362 -0.74%
2018-01-19 0 10.74 10.72 10.74 10.60 10.78 5,523,500 59,174,170 10.713 8.516 8.500 8.516 8.405 8.548 6,965,764 8.4950 0.56%
2018-01-18 0 10.68 10.66 10.68 10.44 10.72 5,348,084 56,656,207 10.594 8.469 8.453 8.469 8.278 8.500 6,744,544 8.4003 0.38%
2018-01-17 0 10.64 10.62 10.64 10.50 10.70 4,818,652 51,052,540 10.595 8.437 8.421 8.437 8.326 8.485 6,076,870 8.4011 0.76%
2018-01-16 0 10.56 10.54 10.56 10.40 10.64 3,698,029 38,797,181 10.491 8.374 8.358 8.374 8.247 8.437 4,663,636 8.3191 1.73%
2018-01-15 0 10.38 10.38 10.40 10.36 10.86 2,365,150 24,940,978 10.545 8.231 8.231 8.247 8.215 8.611 2,982,724 8.3618 -3.17%
2018-01-12 0 10.72 10.68 10.72 10.60 10.96 8,121,404 87,270,000 10.746 8.500 8.469 8.500 8.405 8.691 10,242,017 8.5208 1.90%
2018-01-11 0 10.52 10.52 10.54 10.26 10.64 5,399,500 56,551,290 10.473 8.342 8.342 8.358 8.136 8.437 6,809,385 8.3049 1.54%
2018-01-10 0 10.36 10.30 10.36 10.20 10.52 6,554,990 67,897,387 10.358 8.215 8.167 8.215 8.088 8.342 8,266,590 8.2135 -0.19%
2018-01-09 0 10.38 10.36 10.38 10.28 10.50 3,074,000 31,856,935 10.363 8.231 8.215 8.231 8.152 8.326 3,876,665 8.2176 -0.38%
2018-01-08 0 10.42 10.40 10.42 10.36 10.60 1,946,000 20,293,535 10.428 8.263 8.247 8.263 8.215 8.405 2,454,128 8.2691 -0.76%
2018-01-05 0 10.50 10.48 10.50 10.34 10.62 6,412,137 66,869,104 10.429 8.326 8.310 8.326 8.199 8.421 8,086,436 8.2693 1.16%
2018-01-04 0 10.38 10.36 10.38 10.28 10.66 6,864,500 71,805,780 10.461 8.231 8.215 8.231 8.152 8.453 8,656,917 8.2946 0.97%
2018-01-03 0 10.28 10.28 10.30 10.14 10.46 5,319,258 54,736,321 10.290 8.152 8.152 8.167 8.041 8.294 6,708,191 8.1596 1.58%
2018-01-02 0 10.12 10.12 10.14 10.10 10.30 3,315,975 33,643,563 10.146 8.025 8.025 8.041 8.009 8.167 4,181,823 8.0452 0.00%
2017-12-29 0 10.12 10.08 10.12 10.02 10.26 4,188,604 42,230,571 10.082 8.025 7.993 8.025 7.945 8.136 5,282,307 7.9947 -0.78%
2017-12-28 0 10.20 10.18 10.20 10.08 10.26 2,683,292 27,229,020 10.148 8.088 8.072 8.088 7.993 8.136 3,383,937 8.0465 0.79%
2017-12-27 0 10.12 10.12 10.14 10.12 10.30 2,807,822 28,615,730 10.191 8.025 8.025 8.041 8.025 8.167 3,540,984 8.0813 -1.56%
2017-12-22 0 10.28 10.24 10.28 10.02 10.28 3,968,245 40,250,267 10.143 8.152 8.120 8.152 7.945 8.152 5,004,410 8.0430 2.59%
2017-12-21 0 10.02 10.02 10.04 9.830 10.10 3,549,850 35,547,926 10.014 7.945 7.945 7.961 7.795 8.009 4,476,766 7.9405 1.52%
2017-12-20 0 9.870 9.820 9.870 9.650 9.950 2,066,345 20,333,143 9.8401 7.826 7.787 7.826 7.652 7.890 2,605,897 7.8027 -0.30%
2017-12-19 0 9.900 9.890 9.900 9.590 9.900 5,966,149 58,496,352 9.8047 7.850 7.842 7.850 7.604 7.850 7,523,994 7.7746 3.45%
2017-12-18 0 9.570 9.570 9.580 9.540 9.980 5,467,684 52,557,450 9.6124 7.589 7.589 7.596 7.565 7.914 6,895,373 7.6221 -4.11%
2017-12-15 0 9.980 9.970 9.980 9.810 10.00 9,405,820 93,220,957 9.9110 7.914 7.906 7.914 7.779 7.929 11,861,812 7.8589 -0.20%
2017-12-14 0 10.00 9.950 10.00 9.770 10.00 10,983,000 108,988,705 9.9234 7.929 7.890 7.929 7.747 7.929 13,850,816 7.8688 3.41%
2017-12-13 0 9.670 9.650 9.670 9.610 9.680 4,882,730 47,079,886 9.6421 7.668 7.652 7.668 7.620 7.676 6,157,679 7.6457 0.94%
2017-12-12 0 9.580 9.580 9.590 9.500 9.760 7,826,996 74,978,411 9.5795 7.596 7.596 7.604 7.533 7.739 9,870,735 7.5960 -1.03%
2017-12-11 0 9.680 9.650 9.680 9.490 9.770 7,958,800 76,591,099 9.6234 7.676 7.652 7.676 7.525 7.747 10,036,955 7.6309 0.73%
2017-12-08 0 9.610 9.600 9.610 9.530 9.970 8,164,230 78,803,150 9.6522 7.620 7.612 7.620 7.557 7.906 10,296,025 7.6537 -1.64%
2017-12-07 0 9.770 9.670 9.770 9.610 9.800 12,296,300 119,427,075 9.7124 7.747 7.668 7.747 7.620 7.771 15,507,037 7.7015 2.52%
2017-12-06 0 9.530 9.490 9.530 9.440 10.18 7,768,752 73,951,833 9.5191 7.557 7.525 7.557 7.485 8.072 9,797,282 7.5482 -4.22%
2017-12-05 0 9.950 9.940 9.950 9.800 10.18 11,681,042 116,249,013 9.9519 7.890 7.882 7.890 7.771 8.072 14,731,126 7.8914 -0.30%
2017-12-04 0 9.980 9.970 9.980 9.700 10.24 9,549,100 95,217,622 9.9714 7.914 7.906 7.914 7.692 8.120 12,042,504 7.9068 -0.99%
2017-12-01 0 10.08 10.08 10.12 10.06 10.66 61,154,685 629,339,248 10.291 7.993 7.993 8.025 7.977 8.453 77,123,033 8.1602 -2.70%
2017-11-30 0 10.36 10.32 10.36 10.00 10.36 130,115,378 1,343,086,773 10.322 8.215 8.183 8.215 7.929 8.215 164,090,333 8.1850 0.97%
2017-11-29 0 10.26 10.22 10.26 10.06 10.36 21,578,397 220,191,105 10.204 8.136 8.104 8.136 7.977 8.215 27,212,820 8.0914 1.99%
2017-11-28 0 10.06 10.04 10.06 9.970 10.14 9,796,500 98,411,360 10.046 7.977 7.961 7.977 7.906 8.041 12,354,504 7.9656 -0.20%
2017-11-27 0 10.08 10.08 10.10 10.02 10.18 11,324,000 114,384,014 10.101 7.993 7.993 8.009 7.945 8.072 14,280,856 8.0096 1.41%
2017-11-24 0 9.940 9.920 9.940 9.840 10.10 5,378,641 53,465,132 9.9403 7.882 7.866 7.882 7.803 8.009 6,783,080 7.8821 -0.50%
2017-11-23 0 9.990 9.990 10.04 9.970 10.20 4,725,000 47,674,303 10.090 7.922 7.922 7.961 7.906 8.088 5,958,764 8.0007 -0.70%
2017-11-22 0 10.06 10.04 10.06 9.960 10.20 7,743,227 77,648,020 10.028 7.977 7.961 7.977 7.898 8.088 9,765,092 7.9516 -1.37%
2017-11-21 0 10.20 10.16 10.20 9.980 10.30 10,001,000 101,734,495 10.172 8.088 8.056 8.088 7.914 8.167 12,612,402 8.0662 2.62%
2017-11-20 0 9.940 9.940 9.970 9.880 10.50 15,737,000 160,267,220 10.184 7.882 7.882 7.906 7.834 8.326 19,846,152 8.0755 -2.55%
2017-11-17 0 10.20 10.18 10.20 10.06 10.52 15,689,708 160,223,008 10.212 8.088 8.072 8.088 7.977 8.342 19,786,511 8.0976 -2.30%
2017-11-16 0 10.44 10.40 10.44 9.910 10.48 18,960,500 193,072,430 10.183 8.278 8.247 8.278 7.858 8.310 23,911,353 8.0745 5.35%
2017-11-15 0 9.910 9.890 9.910 9.730 10.12 10,967,000 108,773,347 9.9182 7.858 7.842 7.858 7.715 8.025 13,830,638 7.8647 0.10%
2017-11-14 0 9.900 9.890 9.900 9.800 10.28 27,047,000 269,615,245 9.9684 7.850 7.842 7.850 7.771 8.152 34,109,352 7.9044 4.76%
2017-11-13 0 9.450 9.450 9.470 9.260 9.550 6,619,500 62,117,920 9.3841 7.493 7.493 7.509 7.343 7.573 8,347,945 7.4411 2.38%
2017-11-10 0 9.230 9.230 9.240 9.220 9.410 4,547,500 42,266,512 9.2945 7.319 7.319 7.327 7.311 7.462 5,734,916 7.3700 -1.28%
2017-11-09 0 9.350 9.350 9.360 9.300 9.430 3,012,516 28,223,552 9.3688 7.414 7.414 7.422 7.374 7.478 3,799,126 7.4290 -0.11%
2017-11-08 0 9.360 9.350 9.360 9.320 9.430 1,859,313 17,423,102 9.3707 7.422 7.414 7.422 7.390 7.478 2,344,806 7.4305 -0.85%
2017-11-07 0 9.440 9.440 9.450 9.380 9.560 2,991,500 28,274,742 9.4517 7.485 7.485 7.493 7.438 7.581 3,772,623 7.4947 0.64%
2017-11-06 0 9.380 9.380 9.390 9.270 9.410 2,329,749 21,794,920 9.3551 7.438 7.438 7.446 7.351 7.462 2,938,079 7.4181 0.00%
2017-11-03 0 9.380 9.380 9.400 9.360 9.470 2,826,955 26,589,331 9.4056 7.438 7.438 7.454 7.422 7.509 3,565,113 7.4582 -0.85%
2017-11-02 0 9.460 9.460 9.480 9.460 9.560 4,654,904 44,200,059 9.4954 7.501 7.501 7.517 7.501 7.581 5,870,365 7.5294 -0.42%
2017-11-01 0 9.500 9.490 9.500 9.360 9.550 3,161,055 29,930,708 9.4686 7.533 7.525 7.533 7.422 7.573 3,986,451 7.5081 0.00%
2017-10-31 0 9.500 9.480 9.500 9.470 9.590 3,110,500 29,599,625 9.5160 7.533 7.517 7.533 7.509 7.604 3,922,695 7.5457 0.11%
2017-10-30 0 9.490 9.490 9.500 9.440 9.650 2,022,653 19,214,661 9.4997 7.525 7.525 7.533 7.485 7.652 2,550,796 7.5328 -0.94%
2017-10-27 0 9.580 9.570 9.580 9.520 9.690 1,748,000 16,742,160 9.5779 7.596 7.589 7.596 7.549 7.684 2,204,427 7.5948 -0.62%
2017-10-26 0 9.640 9.640 9.680 9.530 9.750 7,419,500 71,794,012 9.6764 7.644 7.644 7.676 7.557 7.731 9,356,836 7.6729 0.42%
2017-10-25 0 9.600 9.600 9.610 9.410 9.650 8,958,000 85,731,144 9.5703 7.612 7.612 7.620 7.462 7.652 11,297,060 7.5888 2.13%
2017-10-24 0 9.400 9.390 9.400 9.320 9.450 4,578,584 43,014,867 9.3948 7.454 7.446 7.454 7.390 7.493 5,774,117 7.4496 0.11%
2017-10-23 0 9.390 9.360 9.390 9.210 9.390 5,377,700 50,070,737 9.3108 7.446 7.422 7.446 7.303 7.446 6,781,893 7.3830 1.95%
2017-10-20 0 9.210 9.200 9.210 9.160 9.320 5,527,000 51,050,473 9.2366 7.303 7.295 7.303 7.263 7.390 6,970,177 7.3241 -0.97%
2017-10-19 0 9.300 9.300 9.320 9.240 9.480 7,003,500 65,741,846 9.3870 7.374 7.374 7.390 7.327 7.517 8,832,212 7.4434 -0.85%
2017-10-18 0 9.380 9.360 9.380 9.330 9.420 6,760,000 63,514,747 9.3957 7.438 7.422 7.438 7.398 7.470 8,525,131 7.4503 0.21%
2017-10-17 0 9.360 9.350 9.370 9.350 9.420 2,110,387 19,807,026 9.3855 7.422 7.414 7.430 7.414 7.470 2,661,439 7.4422 -0.43%
2017-10-16 0 9.400 9.390 9.400 9.330 9.480 3,839,621 36,094,654 9.4006 7.454 7.446 7.454 7.398 7.517 4,842,200 7.4542 0.00%
2017-10-13 0 9.400 9.390 9.400 9.340 9.440 3,669,469 34,480,383 9.3966 7.454 7.446 7.454 7.406 7.485 4,627,619 7.4510 -0.11%
2017-10-12 0 9.410 9.400 9.410 9.390 9.470 9,937,000 93,537,640 9.4131 7.462 7.454 7.462 7.446 7.509 12,531,690 7.4641 -0.63%
2017-10-11 0 9.470 9.470 9.480 9.440 9.580 8,953,500 84,659,445 9.4555 7.509 7.509 7.517 7.485 7.596 11,291,385 7.4977 -0.42%
2017-10-10 0 9.510 9.490 9.510 9.360 9.650 11,693,500 110,682,527 9.4653 7.541 7.525 7.541 7.422 7.652 14,746,837 7.5055 1.17%
2017-10-09 0 9.400 9.390 9.400 9.310 9.470 5,062,000 47,465,025 9.3767 7.454 7.446 7.454 7.382 7.509 6,383,759 7.4353 -0.84%
2017-10-06 0 9.480 9.480 9.500 9.270 9.590 13,242,000 124,868,975 9.4298 7.517 7.517 7.533 7.351 7.604 16,699,672 7.4773 1.94%
2017-10-04 0 9.300 9.290 9.300 9.280 9.320 2,470,000 22,969,642 9.2995 7.374 7.367 7.374 7.359 7.390 3,114,952 7.3740 0.00%
2017-10-03 0 9.300 9.290 9.300 9.230 9.350 2,230,578 20,729,975 9.2935 7.374 7.367 7.374 7.319 7.414 2,813,013 7.3693 0.22%
2017-09-29 0 9.280 9.270 9.280 9.160 9.340 1,564,000 14,477,911 9.2570 7.359 7.351 7.359 7.263 7.406 1,972,382 7.3403 0.54%
2017-09-28 0 9.230 9.220 9.230 9.200 9.290 658,095 6,084,191 9.2452 7.319 7.311 7.319 7.295 7.367 829,933 7.3309 0.11%
2017-09-27 0 9.220 9.220 9.250 9.210 9.310 1,853,500 17,150,839 9.2532 7.311 7.311 7.335 7.303 7.382 2,337,475 7.3373 -0.86%
2017-09-26 0 9.300 9.290 9.300 9.240 9.330 1,941,125 18,050,645 9.2991 7.374 7.367 7.374 7.327 7.398 2,447,980 7.3737 0.54%
2017-09-25 0 9.250 9.250 9.260 9.190 9.420 1,605,396 14,888,499 9.2740 7.335 7.335 7.343 7.287 7.470 2,024,587 7.3538 -0.75%
2017-09-22 0 9.320 9.320 9.340 9.230 9.380 1,473,809 13,743,452 9.3251 7.390 7.390 7.406 7.319 7.438 1,858,641 7.3944 0.54%
2017-09-21 0 9.270 9.270 9.290 9.270 9.400 3,243,500 30,304,822 9.3432 7.351 7.351 7.367 7.351 7.454 4,090,423 7.4087 -0.64%
2017-09-20 0 9.330 9.290 9.330 9.200 9.370 3,067,109 28,582,057 9.3189 7.398 7.367 7.398 7.295 7.430 3,867,974 7.3894 0.21%
2017-09-19 0 9.310 9.290 9.310 9.110 9.350 4,099,594 37,946,679 9.2562 7.382 7.367 7.382 7.224 7.414 5,170,056 7.3397 0.11%
2017-09-18 0 9.300 9.300 9.310 9.200 9.400 5,450,044 50,608,668 9.2859 7.374 7.374 7.382 7.295 7.454 6,873,127 7.3633 -1.48%
2017-09-15 0 9.440 9.370 9.440 9.130 9.440 3,508,456 32,829,524 9.3573 7.485 7.430 7.485 7.240 7.485 4,424,563 7.4198 0.85%
2017-09-14 0 9.360 9.320 9.360 9.210 9.420 1,938,336 18,061,542 9.3181 7.422 7.390 7.422 7.303 7.470 2,444,463 7.3888 1.08%
2017-09-13 0 9.260 9.250 9.260 9.170 9.350 3,240,065 29,966,444 9.2487 7.343 7.335 7.343 7.271 7.414 4,086,092 7.3338 -0.43%
2017-09-12 0 9.300 9.300 9.350 9.260 9.440 1,505,747 14,056,642 9.3353 7.374 7.374 7.414 7.343 7.485 1,898,919 7.4024 -0.43%
2017-09-11 0 9.340 9.340 9.350 9.310 9.460 2,205,021 20,609,834 9.3468 7.406 7.406 7.414 7.382 7.501 2,780,783 7.4115 -1.68%
2017-09-08 0 9.500 9.490 9.500 9.390 9.510 2,573,500 24,396,655 9.4800 7.533 7.525 7.533 7.446 7.541 3,245,477 7.5171 0.00%
2017-09-07 0 9.500 9.490 9.500 9.420 9.620 1,474,000 14,001,297 9.4988 7.533 7.525 7.533 7.470 7.628 1,858,882 7.5321 0.11%
2017-09-06 0 9.490 9.490 9.500 9.460 9.560 1,608,517 15,275,820 9.4968 7.525 7.525 7.533 7.501 7.581 2,028,523 7.5305 -0.11%
2017-09-05 0 9.500 9.500 9.520 9.490 9.630 2,037,500 19,417,965 9.5303 7.533 7.533 7.549 7.525 7.636 2,569,520 7.5570 -0.63%
2017-09-04 0 9.560 9.540 9.560 9.540 9.730 3,175,500 30,411,815 9.5770 7.581 7.565 7.581 7.565 7.715 4,004,668 7.5941 -1.34%
2017-09-01 0 9.690 9.680 9.690 9.510 9.770 1,630,500 15,776,820 9.6761 7.684 7.676 7.684 7.541 7.747 2,056,246 7.6726 -0.10%
2017-08-31 0 9.700 9.690 9.700 9.610 9.740 2,985,500 28,909,247 9.6832 7.692 7.684 7.692 7.620 7.723 3,765,056 7.6783 0.00%
2017-08-30 0 9.700 9.690 9.700 9.610 9.710 7,695,010 74,482,491 9.6793 7.692 7.684 7.692 7.620 7.700 9,704,285 7.6752 2.00%
2017-08-29 0 9.510 9.510 9.520 9.430 9.690 5,616,221 53,399,121 9.5080 7.541 7.541 7.549 7.478 7.684 7,082,695 7.5394 0.74%
2017-08-28 0 9.440 9.440 9.460 9.210 9.750 4,624,000 43,554,862 9.4193 7.485 7.485 7.501 7.303 7.731 5,831,391 7.4690 -2.48%
2017-08-25 0 9.680 9.670 9.680 9.430 9.680 6,859,500 65,747,457 9.5849 7.676 7.668 7.676 7.478 7.676 8,650,612 7.6003 0.31%
2017-08-24 0 9.650 9.630 9.650 9.400 9.650 5,178,515 49,584,421 9.5750 7.652 7.636 7.652 7.454 7.652 6,530,698 7.5925 1.79%
2017-08-22 0 9.480 9.470 9.480 9.250 9.500 2,832,500 26,636,213 9.4038 7.517 7.509 7.517 7.335 7.533 3,572,106 7.4567 1.94%
2017-08-21 0 9.300 9.230 9.300 9.160 9.350 9,106,000 84,427,317 9.2716 7.374 7.319 7.374 7.263 7.414 11,483,705 7.3519 1.53%
2017-08-18 0 9.160 9.120 9.160 9.020 9.200 3,365,292 30,657,999 9.1101 7.263 7.232 7.263 7.152 7.295 4,244,017 7.2238 -0.54%
2017-08-17 0 9.210 9.210 9.230 9.180 9.350 860,000 7,951,205 9.2456 7.303 7.303 7.319 7.279 7.414 1,084,558 7.3313 -0.43%
2017-08-16 0 9.250 9.240 9.250 9.100 9.280 10,852,500 100,198,365 9.2327 7.335 7.327 7.335 7.216 7.359 13,686,240 7.3211 0.87%
2017-08-15 0 9.170 9.160 9.170 9.130 9.380 7,996,000 73,607,120 9.2055 7.271 7.263 7.271 7.240 7.438 10,083,868 7.2995 0.00%
2017-08-14 0 9.170 9.150 9.170 9.110 9.200 3,975,500 36,392,150 9.1541 7.271 7.255 7.271 7.224 7.295 5,013,559 7.2587 0.77%
2017-08-11 0 9.100 9.100 9.110 9.060 9.310 7,940,510 72,623,609 9.1460 7.216 7.216 7.224 7.184 7.382 10,013,889 7.2523 -2.67%
2017-08-10 0 9.350 9.340 9.350 9.320 9.480 2,262,215 21,208,141 9.3749 7.414 7.406 7.414 7.390 7.517 2,852,911 7.4339 -0.32%
2017-08-09 0 9.380 9.380 9.400 9.310 9.540 4,250,480 39,954,055 9.3999 7.438 7.438 7.454 7.382 7.565 5,360,340 7.4536 -0.53%
2017-08-08 0 9.430 9.430 9.440 9.390 9.520 7,401,000 70,115,385 9.4738 7.478 7.478 7.485 7.446 7.549 9,333,505 7.5122 -0.95%
2017-08-07 0 9.520 9.520 9.530 9.500 9.590 7,595,500 72,420,410 9.5346 7.549 7.549 7.557 7.533 7.604 9,578,792 7.5605 0.21%
2017-08-04 0 9.500 9.470 9.500 9.360 9.500 3,275,500 30,964,980 9.4535 7.533 7.509 7.533 7.422 7.533 4,130,779 7.4962 1.39%
2017-08-03 0 9.370 9.360 9.370 9.350 9.450 4,153,087 38,962,639 9.3816 7.430 7.422 7.430 7.414 7.493 5,237,516 7.4391 -0.53%
2017-08-02 0 9.420 9.410 9.420 9.350 9.450 2,562,500 24,108,720 9.4083 7.470 7.462 7.470 7.414 7.493 3,231,605 7.4603 1.07%
2017-08-01 0 9.320 9.320 9.330 9.320 9.440 6,922,000 64,746,462 9.3537 7.390 7.390 7.398 7.390 7.485 8,729,432 7.4170 -0.53%
2017-07-31 0 9.370 9.360 9.370 9.350 9.500 10,804,500 101,419,091 9.3867 7.430 7.422 7.430 7.414 7.533 13,625,707 7.4432 -1.37%
2017-07-28 0 9.500 9.500 9.510 9.440 9.630 10,785,500 102,389,130 9.4932 7.533 7.533 7.541 7.485 7.636 13,601,746 7.5276 -0.31%
2017-07-27 0 9.530 9.530 9.540 9.500 9.910 18,264,552 174,799,677 9.5704 7.557 7.557 7.565 7.533 7.858 23,033,683 7.5889 -4.51%
2017-07-26 0 9.980 9.970 9.980 9.930 10.02 4,358,500 43,504,300 9.9815 7.914 7.906 7.914 7.874 7.945 5,496,566 7.9148 0.00%
2017-07-25 0 9.980 9.950 9.980 9.860 10.00 9,798,000 97,642,000 9.9655 7.914 7.890 7.914 7.818 7.929 12,356,396 7.9021 1.42%
2017-07-24 0 9.840 9.830 9.840 9.730 10.00 4,739,000 46,644,542 9.8427 7.803 7.795 7.803 7.715 7.929 5,976,420 7.8048 0.20%
2017-07-21 0 9.820 9.810 9.820 9.740 9.920 5,704,300 56,255,052 9.8619 7.787 7.779 7.787 7.723 7.866 7,193,773 7.8200 -1.01%
2017-07-20 0 9.920 9.910 9.920 9.730 9.990 11,376,000 113,001,100 9.9333 7.866 7.858 7.866 7.715 7.922 14,346,434 7.8766 2.06%
2017-07-19 0 9.720 9.720 9.740 9.680 9.890 6,534,000 63,549,397 9.7260 7.707 7.707 7.723 7.676 7.842 8,240,119 7.7122 -0.82%
2017-07-18 0 9.800 9.790 9.800 9.540 9.850 14,051,376 137,336,639 9.7739 7.771 7.763 7.771 7.565 7.811 17,720,388 7.7502 0.00%
2017-07-17 0 9.800 9.790 9.800 9.740 9.920 5,495,730 53,845,126 9.7976 7.771 7.763 7.771 7.723 7.866 6,930,742 7.7690 -0.31%
2017-07-14 0 9.830 9.830 9.850 9.810 9.930 8,932,000 87,917,141 9.8429 7.795 7.795 7.811 7.779 7.874 11,264,271 7.8050 -0.10%
2017-07-13 0 9.840 9.830 9.840 9.760 9.940 5,812,500 57,065,492 9.8177 7.803 7.795 7.803 7.739 7.882 7,330,226 7.7850 0.31%
2017-07-12 0 9.810 9.790 9.810 9.700 9.920 3,825,845 37,376,897 9.7696 7.779 7.763 7.779 7.692 7.866 4,824,827 7.7468 -0.30%
2017-07-11 0 9.840 9.810 9.840 9.770 10.00 6,085,500 59,738,582 9.8165 7.803 7.779 7.803 7.747 7.929 7,674,510 7.7840 -0.81%
2017-07-10 0 9.920 9.900 9.920 9.770 9.940 2,906,000 28,687,060 9.8717 7.866 7.850 7.866 7.747 7.882 3,664,797 7.8277 1.12%
2017-07-07 0 9.810 9.810 9.850 9.720 9.890 5,333,500 52,259,640 9.7984 7.779 7.779 7.811 7.707 7.842 6,726,152 7.7696 -1.11%
2017-07-06 0 9.920 9.890 9.920 9.790 10.06 5,330,500 52,819,667 9.9090 7.866 7.842 7.866 7.763 7.977 6,722,369 7.8573 -0.40%
2017-07-05 0 9.960 9.960 9.970 9.880 10.20 6,126,276 61,270,837 10.001 7.898 7.898 7.906 7.834 8.088 7,725,933 7.9305 0.40%
2017-07-04 0 9.920 9.920 9.950 9.860 10.14 7,368,830 73,546,945 9.9808 7.866 7.866 7.890 7.818 8.041 9,292,935 7.9143 -1.98%
2017-07-03 0 10.12 10.10 10.12 9.690 10.16 12,594,000 127,271,750 10.106 8.025 8.009 8.025 7.684 8.056 15,882,471 8.0133 3.79%
2017-06-30 0 9.750 9.730 9.750 9.700 9.860 4,286,000 41,752,315 9.7416 7.731 7.715 7.731 7.692 7.818 5,405,135 7.7246 -1.12%
2017-06-29 0 9.860 9.840 9.860 9.680 9.860 13,063,000 128,027,260 9.8008 7.818 7.803 7.818 7.676 7.818 16,473,933 7.7715 1.44%
2017-06-28 0 9.720 9.680 9.720 9.640 9.810 7,595,186 73,778,807 9.7139 7.707 7.676 7.707 7.644 7.779 9,578,396 7.7026 -1.02%
2017-06-27 0 9.820 9.810 9.820 9.620 9.840 11,171,500 109,130,160 9.7686 7.787 7.779 7.787 7.628 7.803 14,088,536 7.7460 1.24%
2017-06-26 0 9.700 9.700 9.720 9.380 9.750 14,493,500 139,043,480 9.5935 7.692 7.692 7.707 7.438 7.731 18,277,957 7.6072 3.08%
2017-06-23 0 9.410 9.410 9.460 9.310 9.500 23,952,000 225,245,905 9.4041 7.462 7.462 7.501 7.382 7.533 30,206,204 7.4569 0.97%
2017-06-22 0 9.320 9.310 9.320 9.310 9.390 13,967,500 130,658,802 9.3545 7.390 7.382 7.390 7.382 7.446 17,614,611 7.4176 -0.32%
2017-06-21 0 9.350 9.310 9.350 9.250 9.460 33,835,000 315,315,523 9.3192 7.414 7.382 7.414 7.335 7.501 42,669,794 7.3897 0.75%
2017-06-20 0 9.280 9.280 9.290 9.240 9.350 9,150,500 85,115,260 9.3017 7.359 7.359 7.367 7.327 7.414 11,539,824 7.3758 -0.54%
2017-06-19 0 9.330 9.320 9.330 9.300 9.420 24,372,500 227,505,042 9.3345 7.398 7.390 7.398 7.374 7.470 30,736,503 7.4018 -0.21%
2017-06-16 0 9.350 9.350 9.360 9.120 9.350 63,582,150 592,809,880 9.3235 7.414 7.414 7.422 7.232 7.414 80,184,344 7.3931 2.63%
2017-06-15 0 9.110 9.110 9.120 9.100 9.150 3,840,000 35,019,370 9.1196 7.224 7.224 7.232 7.216 7.255 4,842,678 7.2314 -0.11%
2017-06-14 0 9.120 9.120 9.140 9.100 9.160 4,608,250 42,030,933 9.1208 7.232 7.232 7.248 7.216 7.263 5,811,529 7.2323 -0.44%
2017-06-13 0 9.160 9.150 9.160 9.130 9.170 9,821,500 89,942,853 9.1578 7.263 7.255 7.263 7.240 7.271 12,386,032 7.2616 0.00%
2017-06-12 0 9.160 9.150 9.160 9.130 9.200 3,963,500 36,312,490 9.1617 7.263 7.255 7.263 7.240 7.295 4,998,426 7.2648 0.11%
2017-06-09 0 9.150 9.150 9.160 9.110 9.200 4,652,500 42,610,226 9.1586 7.255 7.255 7.263 7.224 7.295 5,867,333 7.2623 -0.33%
2017-06-08 0 9.180 9.180 9.190 9.140 9.200 8,144,500 74,630,991 9.1634 7.279 7.279 7.287 7.248 7.295 10,271,143 7.2661 0.00%
2017-06-07 0 9.180 9.170 9.180 9.130 9.250 8,679,497 79,556,988 9.1661 7.279 7.271 7.279 7.240 7.335 10,945,836 7.2682 0.22%
2017-06-06 0 9.160 9.150 9.160 9.100 9.170 10,139,000 92,694,605 9.1424 7.263 7.255 7.263 7.216 7.271 12,786,436 7.2494 0.22%
2017-06-05 0 9.140 9.120 9.140 9.060 9.180 12,839,500 116,985,250 9.1114 7.248 7.232 7.248 7.184 7.279 16,192,074 7.2248 0.44%
2017-06-02 0 9.100 9.090 9.100 9.010 9.100 4,988,000 45,384,247 9.0987 7.216 7.208 7.216 7.144 7.216 6,290,437 7.2148 0.00%
2017-06-01 0 9.100 9.080 9.100 9.020 9.100 2,740,000 24,893,501 9.0852 7.216 7.200 7.216 7.152 7.216 3,455,453 7.2041 0.11%
2017-05-31 0 9.090 9.070 9.090 9.050 9.100 4,465,000 40,583,140 9.0892 7.208 7.192 7.208 7.176 7.216 5,630,874 7.2073 -0.11%
2017-05-29 0 9.100 9.060 9.100 9.030 9.130 5,304,000 48,242,510 9.0955 7.216 7.184 7.216 7.160 7.240 6,688,949 7.2123 1.00%
2017-05-26 0 9.010 9.010 9.070 9.010 9.070 2,467,857 22,327,289 9.0472 7.144 7.144 7.192 7.144 7.192 3,112,249 7.1740 0.11%
2017-05-25 0 9.000 8.980 9.000 8.860 9.040 3,183,500 28,609,777 8.9869 7.137 7.121 7.137 7.026 7.168 4,014,757 7.1262 1.35%
2017-05-24 0 8.880 8.870 8.880 8.800 8.910 1,696,045 15,067,152 8.8837 7.041 7.033 7.041 6.978 7.065 2,138,906 7.0443 -0.34%
2017-05-23 0 9.000 8.990 9.000 8.970 9.020 2,438,500 21,930,860 8.9936 7.065 7.057 7.065 7.042 7.081 3,106,290 7.0601 -0.11%
2017-05-22 0 9.010 9.000 9.010 8.980 9.050 1,693,000 15,242,450 9.0032 7.073 7.065 7.073 7.049 7.104 2,156,632 7.0677 0.11%
2017-05-19 0 9.000 9.000 9.030 8.860 9.020 1,663,500 14,907,225 8.9614 7.065 7.065 7.089 6.955 7.081 2,119,054 7.0348 1.35%
2017-05-18 0 8.880 8.880 8.920 8.850 8.970 6,042,450 54,024,814 8.9409 6.971 6.971 7.002 6.947 7.042 7,697,191 7.0188 -0.78%
2017-05-17 0 8.950 8.950 8.960 8.910 9.030 5,133,882 46,038,742 8.9676 7.026 7.026 7.034 6.995 7.089 6,539,809 7.0398 -1.10%
2017-05-16 0 9.050 9.030 9.050 8.980 9.050 6,676,878 60,391,554 9.0449 7.104 7.089 7.104 7.049 7.104 8,505,358 7.1004 -0.66%
2017-05-15 0 9.110 9.100 9.110 9.070 9.200 8,832,603 80,594,453 9.1247 7.152 7.144 7.152 7.120 7.222 11,251,434 7.1630 -0.22%
2017-05-12 0 9.130 9.120 9.130 9.080 9.170 4,949,000 45,143,709 9.1218 7.167 7.159 7.167 7.128 7.199 6,304,296 7.1608 -0.22%
2017-05-11 0 9.150 9.150 9.170 9.090 9.250 7,765,829 71,175,427 9.1652 7.183 7.183 7.199 7.136 7.261 9,892,521 7.1949 -0.44%
2017-05-10 0 9.190 9.180 9.190 9.150 9.240 10,735,000 98,690,803 9.1934 7.214 7.206 7.214 7.183 7.254 13,674,808 7.2170 -0.22%
2017-05-09 0 9.210 9.200 9.210 9.120 9.290 9,936,474 91,747,115 9.2334 7.230 7.222 7.230 7.159 7.293 12,657,603 7.2484 1.32%
2017-05-08 0 9.090 9.090 9.130 9.030 9.130 2,201,000 20,018,902 9.0954 7.136 7.136 7.167 7.089 7.167 2,803,750 7.1400 0.33%
2017-05-05 0 9.060 9.050 9.060 9.060 9.160 4,333,500 39,370,772 9.0852 7.112 7.104 7.112 7.112 7.191 5,520,240 7.1321 -1.31%
2017-05-04 0 9.180 9.150 9.180 9.090 9.190 3,253,000 29,749,612 9.1453 7.206 7.183 7.206 7.136 7.214 4,143,842 7.1792 0.88%
2017-05-02 0 9.100 9.100 9.130 9.060 9.190 2,835,000 25,884,342 9.1303 7.144 7.144 7.167 7.112 7.214 3,611,372 7.1675 -0.66%
2017-04-28 0 9.160 9.100 9.160 9.030 9.180 3,544,905 32,229,997 9.0919 7.191 7.144 7.191 7.089 7.206 4,515,686 7.1373 1.78%
2017-04-27 0 9.000 9.000 9.030 9.000 9.090 2,936,500 26,541,300 9.0384 7.065 7.065 7.089 7.065 7.136 3,740,668 7.0953 -0.77%
2017-04-26 0 9.070 9.050 9.070 9.000 9.080 2,281,000 20,603,745 9.0328 7.120 7.104 7.120 7.065 7.128 2,905,658 7.0909 0.44%
2017-04-25 0 9.030 8.980 9.040 8.930 9.100 3,774,500 33,985,460 9.0040 7.089 7.049 7.097 7.010 7.144 4,808,157 7.0683 -0.22%
2017-04-24 0 9.050 9.050 9.060 9.000 9.130 2,311,480 20,918,058 9.0496 7.104 7.104 7.112 7.065 7.167 2,944,485 7.1041 -0.44%
2017-04-21 0 9.090 9.080 9.090 9.040 9.140 2,639,066 23,961,427 9.0795 7.136 7.128 7.136 7.097 7.175 3,361,781 7.1276 1.00%
2017-04-20 0 9.000 8.990 9.000 8.950 9.120 4,296,839 38,858,838 9.0436 7.065 7.057 7.065 7.026 7.159 5,473,539 7.0994 0.00%
2017-04-19 0 9.000 8.990 9.000 8.860 9.090 2,595,000 23,364,384 9.0036 7.065 7.057 7.065 6.955 7.136 3,305,647 7.0680 0.00%
2017-04-18 0 9.000 9.000 9.020 8.860 9.080 4,730,000 42,554,217 8.9967 7.065 7.065 7.081 6.955 7.128 6,025,323 7.0626 0.22%
2017-04-13 0 8.980 8.980 8.990 8.920 9.050 1,819,500 16,345,664 8.9836 7.049 7.049 7.057 7.002 7.104 2,317,775 7.0523 -0.33%
2017-04-12 0 9.010 9.010 9.050 8.920 9.120 4,868,500 43,897,275 9.0166 7.073 7.073 7.104 7.002 7.159 6,201,751 7.0782 0.90%
2017-04-11 0 8.930 8.930 8.990 8.910 9.030 2,130,229 19,112,630 8.9721 7.010 7.010 7.057 6.995 7.089 2,713,598 7.0433 -0.45%
2017-04-10 0 8.970 8.970 8.980 8.940 9.090 3,545,929 31,816,995 8.9728 7.042 7.042 7.049 7.018 7.136 4,516,991 7.0438 -0.77%
2017-04-07 0 9.040 9.020 9.040 8.980 9.220 4,655,479 42,231,047 9.0713 7.097 7.081 7.097 7.049 7.238 5,930,394 7.1211 -1.63%
2017-04-06 0 9.190 9.160 9.190 9.120 9.250 1,654,500 15,158,460 9.1620 7.214 7.191 7.214 7.159 7.261 2,107,589 7.1923 0.11%
2017-04-05 0 9.180 9.170 9.180 9.050 9.250 7,197,035 66,015,457 9.1726 7.206 7.199 7.206 7.104 7.261 9,167,962 7.2007 1.44%
2017-04-03 0 9.050 9.050 9.060 9.000 9.100 2,210,000 20,005,152 9.0521 7.104 7.104 7.112 7.065 7.144 2,815,214 7.1061 -0.33%
2017-03-31 0 9.080 9.060 9.080 9.050 9.110 2,816,496 25,578,338 9.0816 7.128 7.112 7.128 7.104 7.152 3,587,801 7.1293 0.11%
2017-03-30 0 9.070 9.040 9.070 8.990 9.090 2,635,522 23,783,989 9.0244 7.120 7.097 7.120 7.057 7.136 3,357,267 7.0843 0.67%
2017-03-29 0 9.010 9.000 9.010 8.920 9.060 3,871,881 34,837,963 8.9977 7.073 7.065 7.073 7.002 7.112 4,932,206 7.0634 0.90%
2017-03-28 0 8.930 8.930 8.940 8.870 9.000 1,894,889 16,925,084 8.9320 7.010 7.010 7.018 6.963 7.065 2,413,809 7.0118 1.13%
2017-03-27 0 8.830 8.830 8.860 8.830 9.250 8,864,512 79,521,700 8.9708 6.932 6.932 6.955 6.932 7.261 11,292,082 7.0423 -3.81%
2017-03-24 0 9.180 9.170 9.180 9.150 9.290 4,208,500 38,777,545 9.2141 7.206 7.199 7.206 7.183 7.293 5,361,009 7.2333 0.33%
2017-03-23 0 9.150 9.140 9.150 9.120 9.500 8,598,438 79,638,880 9.2620 7.183 7.175 7.183 7.159 7.458 10,953,143 7.2709 -2.66%
2017-03-22 0 9.400 9.390 9.400 9.190 9.540 16,792,500 157,024,550 9.3509 7.379 7.371 7.379 7.214 7.489 21,391,170 7.3406 -0.11%
2017-03-21 0 9.410 9.400 9.410 8.920 9.450 35,320,907 326,525,422 9.2445 7.387 7.379 7.387 7.002 7.418 44,993,629 7.2571 4.91%
2017-03-20 0 8.970 8.890 8.970 8.580 9.010 19,243,500 170,302,405 8.8499 7.042 6.979 7.042 6.735 7.073 24,513,382 6.9473 3.70%
2017-03-17 0 8.650 8.640 8.650 8.560 8.670 3,464,690 29,967,678 8.6495 6.790 6.783 6.790 6.720 6.806 4,413,504 6.7900 0.35%
2017-03-16 0 8.620 8.620 8.660 8.550 8.660 3,075,000 26,501,730 8.6184 6.767 6.767 6.798 6.712 6.798 3,917,097 6.7657 1.17%
2017-03-15 0 8.520 8.520 8.550 8.490 8.650 1,311,000 11,211,925 8.5522 6.688 6.688 6.712 6.665 6.790 1,670,021 6.7136 -0.70%
2017-03-14 0 8.580 8.580 8.600 8.550 8.650 1,344,000 11,564,900 8.6048 6.735 6.735 6.751 6.712 6.790 1,712,058 6.7550 0.35%
2017-03-13 0 8.550 8.550 8.560 8.450 8.560 523,000 4,455,315 8.5188 6.712 6.712 6.720 6.633 6.720 666,225 6.6874 1.42%
2017-03-10 0 8.430 8.430 8.450 8.400 8.530 2,115,000 17,898,515 8.4627 6.618 6.618 6.633 6.594 6.696 2,694,198 6.6434 -0.24%
2017-03-09 0 8.450 8.450 8.470 8.430 8.610 2,068,500 17,602,580 8.5098 6.633 6.633 6.649 6.618 6.759 2,634,964 6.6804 -1.63%
2017-03-08 0 8.590 8.590 8.600 8.590 8.670 1,374,000 11,837,575 8.6154 6.743 6.743 6.751 6.743 6.806 1,750,273 6.7633 -0.35%
2017-03-07 0 8.620 8.620 8.630 8.580 8.700 3,440,000 29,769,615 8.6540 6.767 6.767 6.775 6.735 6.830 4,382,053 6.7935 0.70%
2017-03-06 0 8.560 8.560 8.570 8.420 8.620 6,801,000 57,765,160 8.4936 6.720 6.720 6.728 6.610 6.767 8,663,471 6.6677 0.94%
2017-03-03 0 8.480 8.470 8.480 8.450 8.540 1,253,000 10,622,332 8.4775 6.657 6.649 6.657 6.633 6.704 1,596,137 6.6550 -0.12%
2017-03-02 0 8.490 8.490 8.500 8.450 8.580 2,204,500 18,745,767 8.5034 6.665 6.665 6.673 6.633 6.735 2,808,208 6.6753 -0.35%
2017-03-01 0 8.520 8.490 8.520 8.440 8.540 1,039,000 8,820,277 8.4892 6.688 6.665 6.688 6.626 6.704 1,323,533 6.6642 1.31%
2017-02-28 0 8.410 8.430 8.440 8.370 8.550 3,123,000 26,341,100 8.4346 6.602 6.618 6.626 6.571 6.712 3,978,242 6.6213 -0.83%
2017-02-27 0 8.480 8.470 8.490 8.470 8.660 1,674,500 14,317,195 8.5501 6.657 6.649 6.665 6.649 6.798 2,133,066 6.7120 -1.62%
2017-02-24 0 8.620 8.610 8.620 8.600 8.670 1,919,000 16,562,875 8.6310 6.767 6.759 6.767 6.751 6.806 2,444,523 6.7755 -0.35%
2017-02-23 0 8.650 8.640 8.650 8.600 8.700 5,900,000 51,020,085 8.6475 6.790 6.783 6.790 6.751 6.830 7,515,730 6.7884 0.12%
2017-02-22 0 8.640 8.630 8.640 8.610 8.650 1,888,883 16,320,054 8.6401 6.783 6.775 6.783 6.759 6.790 2,406,159 6.7826 0.35%
2017-02-21 0 8.610 8.600 8.610 8.600 8.640 1,076,000 9,283,695 8.6280 6.759 6.751 6.759 6.751 6.783 1,370,665 6.7731 -0.46%
2017-02-20 0 8.650 8.640 8.650 8.630 8.670 3,457,000 29,885,355 8.6449 6.790 6.783 6.790 6.775 6.806 4,403,708 6.7864 0.12%
2017-02-17 0 8.640 8.620 8.640 8.620 8.650 2,444,500 21,122,005 8.6406 6.783 6.767 6.783 6.767 6.790 3,113,933 6.7831 0.00%
2017-02-16 0 8.640 8.640 8.650 8.620 8.680 3,725,500 32,194,255 8.6416 6.783 6.783 6.790 6.767 6.814 4,745,738 6.7838 -0.12%
2017-02-15 0 8.650 8.640 8.650 8.600 8.710 3,937,000 34,057,712 8.6507 6.790 6.783 6.790 6.751 6.838 5,015,158 6.7910 0.00%
2017-02-14 0 8.650 8.630 8.650 8.620 8.700 3,743,500 32,370,790 8.6472 6.790 6.775 6.790 6.767 6.830 4,768,667 6.7882 0.00%
2017-02-13 0 8.650 8.640 8.650 8.590 8.700 1,316,000 11,358,117 8.6308 6.790 6.783 6.790 6.743 6.830 1,676,390 6.7753 0.12%
2017-02-10 0 8.640 8.640 8.670 8.630 8.770 3,595,000 31,203,578 8.6797 6.783 6.783 6.806 6.775 6.885 4,579,500 6.8138 -0.23%
2017-02-09 0 8.660 8.650 8.690 8.620 8.740 2,219,000 19,262,072 8.6805 6.798 6.790 6.822 6.767 6.861 2,826,679 6.8144 0.12%
2017-02-08 0 8.650 8.640 8.650 8.600 8.700 2,125,000 18,380,122 8.6495 6.790 6.783 6.790 6.751 6.830 2,706,937 6.7900 -0.57%
2017-02-07 0 8.700 8.690 8.700 8.690 8.780 5,633,000 49,110,042 8.7183 6.830 6.822 6.830 6.822 6.892 7,175,612 6.8440 0.46%
2017-02-06 0 8.660 8.660 8.670 8.580 8.780 2,201,000 19,124,405 8.6890 6.798 6.798 6.806 6.735 6.892 2,803,750 6.8210 0.81%
2017-02-03 0 8.590 8.590 8.600 8.400 8.650 12,623,500 106,344,287 8.4243 6.743 6.743 6.751 6.594 6.790 16,080,478 6.6133 2.26%
2017-02-02 0 8.400 8.400 8.410 8.380 8.430 563,500 4,735,227 8.4032 6.594 6.594 6.602 6.578 6.618 717,816 6.5967 -0.36%
2017-02-01 0 8.430 8.430 8.440 8.410 8.470 1,257,500 10,603,762 8.4324 6.618 6.618 6.626 6.602 6.649 1,601,870 6.6196 -0.12%
2017-01-27 0 8.440 8.430 8.450 8.380 8.510 190,000 1,600,522 8.4238 6.626 6.618 6.633 6.578 6.681 242,032 6.6129 0.24%
2017-01-26 0 8.420 8.420 8.450 8.390 8.540 1,325,500 11,231,840 8.4737 6.610 6.610 6.633 6.586 6.704 1,688,492 6.6520 -0.82%
2017-01-25 0 8.490 8.460 8.500 8.400 8.490 1,187,500 10,014,440 8.4332 6.665 6.641 6.673 6.594 6.665 1,512,700 6.6202 1.07%
2017-01-24 0 8.400 8.390 8.400 8.360 8.420 1,026,500 8,626,445 8.4037 6.594 6.586 6.594 6.563 6.610 1,307,610 6.5971 0.24%
2017-01-23 0 8.380 8.380 8.390 8.360 8.430 394,000 3,305,855 8.3905 6.578 6.578 6.586 6.563 6.618 501,898 6.5867 0.12%
2017-01-20 0 8.370 8.370 8.400 8.330 8.400 841,000 7,032,795 8.3624 6.571 6.571 6.594 6.539 6.594 1,071,310 6.5647 0.12%
2017-01-19 0 8.360 8.350 8.360 8.330 8.420 2,506,250 20,975,645 8.3693 6.563 6.555 6.563 6.539 6.610 3,192,593 6.5701 0.00%
2017-01-18 0 8.360 8.360 8.380 8.340 8.450 2,352,812 19,705,835 8.3754 6.563 6.563 6.578 6.547 6.633 2,997,136 6.5749 -0.71%
2017-01-17 0 8.420 8.430 8.450 8.380 8.540 917,000 7,741,090 8.4418 6.610 6.618 6.633 6.578 6.704 1,168,123 6.6269 -0.36%
2017-01-16 0 8.450 8.450 8.460 8.360 8.480 1,422,000 11,974,345 8.4208 6.633 6.633 6.641 6.563 6.657 1,811,418 6.6105 0.00%
2017-01-13 0 8.450 8.440 8.450 8.360 8.450 2,239,500 18,801,372 8.3953 6.633 6.626 6.633 6.563 6.633 2,852,793 6.5905 0.00%
2017-01-12 0 8.450 8.440 8.450 8.340 8.640 2,080,000 17,579,165 8.4515 6.633 6.626 6.633 6.547 6.783 2,649,613 6.6346 -1.74%
2017-01-11 0 8.600 8.580 8.600 8.530 8.660 750,500 6,455,500 8.6016 6.751 6.735 6.751 6.696 6.798 956,026 6.7524 -0.46%
2017-01-10 0 8.640 8.620 8.640 8.530 8.660 699,000 6,007,757 8.5948 6.783 6.767 6.783 6.696 6.798 890,423 6.7471 1.05%
2017-01-09 0 8.550 8.550 8.560 8.500 8.630 217,000 1,852,865 8.5385 6.712 6.712 6.720 6.673 6.775 276,426 6.7029 -0.58%
2017-01-06 0 8.600 8.580 8.600 8.580 8.670 186,000 1,600,330 8.6039 6.751 6.735 6.751 6.735 6.806 236,937 6.7543 0.12%
2017-01-05 0 8.590 8.590 8.600 8.560 8.620 224,000 1,924,295 8.5906 6.743 6.743 6.751 6.720 6.767 285,343 6.7438 -0.12%
2017-01-04 0 8.600 8.600 8.610 8.560 8.700 423,500 3,642,720 8.6015 6.751 6.751 6.759 6.720 6.830 539,477 6.7523 -0.58%
2017-01-03 0 8.650 8.630 8.650 8.620 8.760 126,500 1,099,020 8.6879 6.790 6.775 6.790 6.767 6.877 161,142 6.8202 -1.14%
2016-12-30 0 8.750 8.740 8.750 8.500 8.760 2,675,000 23,211,675 8.6773 6.869 6.861 6.869 6.673 6.877 3,407,556 6.8118 1.27%
2016-12-29 0 8.640 8.630 8.640 8.520 8.690 2,565,500 22,084,227 8.6082 6.783 6.775 6.783 6.688 6.822 3,268,069 6.7576 -0.12%
2016-12-28 0 8.650 8.630 8.650 8.420 8.660 1,305,000 11,223,090 8.6001 6.790 6.775 6.790 6.610 6.798 1,662,378 6.7512 0.35%
2016-12-23 0 8.620 8.620 8.640 8.560 8.740 646,000 5,573,580 8.6278 6.767 6.767 6.783 6.720 6.861 822,909 6.7730 -1.93%
2016-12-22 0 8.790 8.800 8.810 8.680 8.830 4,100,000 36,029,420 8.7877 6.900 6.908 6.916 6.814 6.932 5,222,796 6.8985 -0.57%
2016-12-21 0 8.840 8.830 8.840 8.640 8.840 2,220,000 19,544,510 8.8038 6.940 6.932 6.940 6.783 6.940 2,827,953 6.9112 0.11%
2016-12-20 0 8.830 8.820 8.830 8.580 8.830 5,397,000 47,310,407 8.7661 6.932 6.924 6.932 6.735 6.932 6,874,982 6.8815 2.56%
2016-12-19 0 8.610 8.610 8.760 8.510 8.810 1,673,303 14,570,082 8.7074 6.759 6.759 6.877 6.681 6.916 2,131,541 6.8355 -1.60%
2016-12-16 0 8.750 8.550 8.750 8.350 8.800 1,806,000 15,438,480 8.5484 6.869 6.712 6.869 6.555 6.908 2,300,578 6.7107 3.55%
2016-12-15 0 8.450 8.430 8.450 8.360 8.500 454,000 3,833,655 8.4442 6.633 6.618 6.633 6.563 6.673 578,329 6.6288 0.60%
2016-12-14 0 8.400 8.380 8.440 8.350 8.530 2,970,000 25,226,393 8.4937 6.594 6.578 6.626 6.555 6.696 3,783,342 6.6678 -1.41%
2016-12-13 0 8.520 8.430 8.530 8.330 8.530 729,000 6,175,700 8.4715 6.688 6.618 6.696 6.539 6.696 928,639 6.6503 1.55%
2016-12-12 0 8.390 8.390 8.420 8.300 8.550 1,008,500 8,480,165 8.4087 6.586 6.586 6.610 6.516 6.712 1,284,680 6.6010 -0.71%
2016-12-09 0 8.450 8.440 8.470 8.330 8.600 921,000 7,768,855 8.4352 6.633 6.626 6.649 6.539 6.751 1,173,218 6.6218 0.60%
2016-12-08 0 8.400 8.390 8.400 8.280 8.570 1,904,500 15,960,480 8.3804 6.594 6.586 6.594 6.500 6.728 2,426,052 6.5788 -1.52%
2016-12-07 0 8.530 8.500 8.530 8.460 8.540 869,000 7,394,935 8.5097 6.696 6.673 6.696 6.641 6.704 1,106,978 6.6803 0.47%
2016-12-06 0 8.490 8.490 8.500 8.460 8.600 591,000 5,019,180 8.4927 6.665 6.665 6.673 6.641 6.751 752,847 6.6669 -0.24%
2016-12-05 0 8.510 8.540 8.550 8.510 8.630 899,000 7,692,515 8.5567 6.681 6.704 6.712 6.681 6.775 1,145,193 6.7172 -1.05%
2016-12-02 0 8.600 8.590 8.600 8.500 8.620 1,844,500 15,828,495 8.5815 6.751 6.743 6.751 6.673 6.767 2,349,621 6.7366 0.12%
2016-12-01 0 8.590 8.590 8.600 8.500 8.670 1,463,500 12,591,420 8.6036 6.743 6.743 6.751 6.673 6.806 1,864,283 6.7540 -0.12%
2016-11-30 0 8.600 8.510 8.670 8.300 8.800 7,011,500 59,543,492 8.4923 6.751 6.681 6.806 6.516 6.908 8,931,617 6.6666 -1.83%
2016-11-29 0 8.760 8.760 8.780 8.760 8.840 1,259,500 11,086,860 8.8026 6.877 6.877 6.892 6.877 6.940 1,604,417 6.9102 -0.11%
2016-11-28 0 8.770 8.760 8.780 8.740 8.880 1,052,000 9,227,960 8.7718 6.885 6.877 6.892 6.861 6.971 1,340,093 6.8861 -1.24%
2016-11-25 0 8.880 8.870 8.880 8.810 8.930 336,000 2,979,565 8.8678 6.971 6.963 6.971 6.916 7.010 428,014 6.9614 -0.45%
2016-11-24 0 8.920 8.870 8.940 8.760 8.950 1,089,500 9,668,089 8.8739 7.002 6.963 7.018 6.877 7.026 1,387,862 6.9662 0.79%
2016-11-23 0 8.850 8.850 8.860 8.830 8.930 922,500 8,174,422 8.8612 6.947 6.947 6.955 6.932 7.010 1,175,129 6.9562 1.03%
2016-11-22 0 8.760 8.750 8.760 8.720 8.800 3,005,000 26,315,755 8.7573 6.877 6.869 6.877 6.845 6.908 3,827,927 6.8747 0.11%
2016-11-21 0 8.750 8.730 8.790 8.720 8.950 1,068,500 9,475,970 8.8685 6.869 6.853 6.900 6.845 7.026 1,361,111 6.9619 -2.23%
2016-11-18 0 8.950 8.930 8.950 8.620 9.020 9,992,500 89,656,540 8.9724 7.026 7.010 7.026 6.767 7.081 12,728,972 7.0435 3.95%
2016-11-17 0 8.610 8.600 8.620 8.550 8.620 1,513,000 12,968,910 8.5717 6.759 6.751 6.767 6.712 6.767 1,927,339 6.7289 0.58%
2016-11-16 0 8.560 8.550 8.580 8.450 8.580 2,915,000 24,857,380 8.5274 6.720 6.712 6.735 6.633 6.735 3,713,280 6.6942 1.18%
2016-11-15 0 8.460 8.460 8.470 8.450 8.520 2,205,000 18,736,025 8.4971 6.641 6.641 6.649 6.633 6.688 2,808,845 6.6704 -0.35%
2016-11-14 0 8.490 8.490 8.500 8.480 8.600 1,899,500 16,151,070 8.5028 6.665 6.665 6.673 6.657 6.751 2,419,683 6.6749 -1.74%
2016-11-11 0 8.640 8.630 8.640 8.630 8.750 3,446,500 29,849,245 8.6607 6.783 6.775 6.783 6.775 6.869 4,390,333 6.7989 -0.58%
2016-11-10 0 8.690 8.690 8.710 8.650 8.790 3,292,000 28,748,707 8.7329 6.822 6.822 6.838 6.790 6.900 4,193,523 6.8555 1.16%
2016-11-09 0 8.590 8.590 8.600 8.560 8.780 6,918,000 59,729,825 8.6340 6.743 6.743 6.751 6.720 6.892 8,812,512 6.7778 -1.60%
2016-11-08 0 8.730 8.720 8.730 8.710 8.780 1,780,000 15,545,480 8.7334 6.853 6.845 6.853 6.838 6.892 2,267,458 6.8559 -0.23%
2016-11-07 0 8.750 8.740 8.750 8.660 8.760 1,282,500 11,211,565 8.7420 6.869 6.861 6.869 6.798 6.877 1,633,716 6.8626 0.46%
2016-11-04 0 8.710 8.700 8.710 8.600 8.750 1,513,500 13,107,230 8.6602 6.838 6.830 6.838 6.751 6.869 1,927,976 6.7984 1.28%
2016-11-03 0 8.600 8.590 8.600 8.580 8.740 7,115,000 61,357,855 8.6237 6.751 6.743 6.751 6.735 6.861 9,063,461 6.7698 -1.83%
2016-11-02 0 8.760 8.750 8.760 8.750 8.900 2,520,000 22,159,660 8.7935 6.877 6.869 6.877 6.869 6.987 3,210,109 6.9031 -2.12%
2016-11-01 0 8.950 8.940 8.960 8.880 9.030 3,084,500 27,659,655 8.9673 7.026 7.018 7.034 6.971 7.089 3,929,198 7.0395 -0.78%
2016-10-31 0 9.020 9.010 9.020 8.950 9.090 19,642,500 177,043,635 9.0133 7.081 7.073 7.081 7.026 7.136 25,021,650 7.0756 0.11%
2016-10-28 0 9.010 9.000 9.010 8.750 9.100 119,767,000 1,081,384,875 9.0291 7.073 7.065 7.073 6.869 7.144 152,565,503 7.0880

Webb-site Database - Powered By Linux Group

Back to top