CSC Financial Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06066  2016-12-09    
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
2026-07-07 0 12.00 12.00 12.01 11.90 12.50 9,333,045 112,794,971 12.086 12.00 12.00 12.01 11.90 12.50 9,333,045 12.086 -4.00%
2026-07-06 0 12.50 12.50 12.52 12.32 12.82 9,468,799 118,716,075 12.538 12.50 12.50 12.52 12.32 12.82 9,468,799 12.538 0.24%
2026-07-03 0 12.47 12.47 12.48 11.91 12.49 12,722,300 156,034,102 12.265 12.47 12.47 12.48 11.91 12.49 12,722,300 12.265 4.61%
2026-07-02 0 11.92 11.90 11.92 11.84 12.43 13,518,300 163,080,799 12.064 11.92 11.90 11.92 11.84 12.43 13,518,300 12.064 0.68%
2026-06-30 0 12.04 12.04 12.08 11.85 12.44 10,433,880 125,616,359 12.039 11.84 11.84 11.88 11.65 12.23 10,611,024 11.838 -0.41%
2026-06-29 0 12.09 12.09 12.10 11.83 12.36 13,334,000 161,500,370 12.112 11.89 11.89 11.90 11.63 12.15 13,560,382 11.910 1.00%
2026-06-26 0 11.97 11.96 11.97 11.83 12.65 19,390,000 235,596,842 12.150 11.77 11.76 11.77 11.63 12.44 19,719,199 11.948 -2.60%
2026-06-25 0 12.29 12.28 12.29 11.91 12.83 29,415,407 365,156,641 12.414 12.08 12.07 12.08 11.71 12.62 29,914,815 12.207 2.16%
2026-06-24 0 12.03 12.03 12.05 11.98 12.78 14,907,500 181,667,423 12.186 11.83 11.83 11.85 11.78 12.57 15,160,596 11.983 -4.45%
2026-06-23 0 12.59 12.59 12.60 12.49 13.45 36,831,630 476,911,402 12.948 12.38 12.38 12.39 12.28 13.23 37,456,950 12.732 -2.10%
2026-06-22 0 12.86 12.86 12.87 11.63 13.00 35,138,988 442,922,988 12.605 12.65 12.65 12.66 11.44 12.78 35,735,570 12.394 8.61%
2026-06-18 0 11.84 11.83 11.84 11.72 12.42 8,324,947 99,638,125 11.969 11.64 11.63 11.64 11.52 12.21 8,466,286 11.769 -4.13%
2026-06-17 0 12.35 12.35 12.39 12.28 12.58 8,588,825 106,439,118 12.393 12.14 12.14 12.18 12.07 12.37 8,734,644 12.186 -0.40%
2026-06-16 0 12.40 12.38 12.40 12.17 12.40 8,341,191 102,432,755 12.280 12.19 12.17 12.19 11.97 12.19 8,482,806 12.075 1.39%
2026-06-15 0 12.23 12.23 12.27 12.04 12.50 11,190,800 137,143,052 12.255 12.03 12.03 12.07 11.84 12.29 11,380,795 12.050 3.38%
2026-06-12 0 11.83 11.83 11.87 11.55 12.11 14,569,000 173,603,756 11.916 11.63 11.63 11.67 11.36 11.91 14,816,349 11.717 2.69%
2026-06-11 0 11.52 11.50 11.52 11.29 11.85 7,090,311 81,544,426 11.501 11.33 11.31 11.33 11.10 11.65 7,210,689 11.309 -2.29%
2026-06-10 0 11.79 11.78 11.79 11.52 11.81 5,300,000 62,084,657 11.714 11.59 11.58 11.59 11.33 11.61 5,389,982 11.519 0.26%
2026-06-09 0 11.76 11.76 11.79 11.18 11.85 14,521,588 169,922,249 11.701 11.56 11.56 11.59 10.99 11.65 14,768,132 11.506 4.26%
2026-06-08 0 11.28 11.27 11.28 11.06 11.47 6,593,511 74,127,635 11.243 11.09 11.08 11.09 10.88 11.28 6,705,454 11.055 -1.57%
2026-06-05 0 11.46 11.42 11.46 11.35 11.68 5,937,450 68,121,220 11.473 11.27 11.23 11.27 11.16 11.49 6,038,255 11.282 -0.17%
2026-06-04 0 11.48 11.48 11.49 11.45 11.84 5,329,550 61,599,520 11.558 11.29 11.29 11.30 11.26 11.64 5,420,034 11.365 -1.88%
2026-06-03 0 11.70 11.70 11.74 11.60 11.89 7,875,100 92,282,546 11.718 11.50 11.50 11.54 11.41 11.69 8,008,802 11.523 -1.10%
2026-06-02 0 11.83 11.83 11.84 11.41 11.95 11,527,700 135,671,895 11.769 11.63 11.63 11.64 11.22 11.75 11,723,415 11.573 3.14%
2026-06-01 0 11.47 11.46 11.47 11.30 11.66 7,877,641 90,658,838 11.508 11.28 11.27 11.28 11.11 11.47 8,011,386 11.316 1.06%
2026-05-29 0 11.35 11.35 11.37 10.97 11.84 11,347,046 130,594,417 11.509 11.16 11.16 11.18 10.79 11.64 11,539,694 11.317 2.81%
2026-05-28 0 11.04 11.00 11.04 10.91 11.72 14,650,940 162,804,443 11.112 10.86 10.82 10.86 10.73 11.52 14,899,681 10.927 -4.83%
2026-05-27 0 11.60 11.60 11.62 11.55 11.93 5,084,534 59,372,591 11.677 11.41 11.41 11.43 11.36 11.73 5,170,858 11.482 -0.94%
2026-05-26 0 11.71 11.71 11.75 11.36 11.98 13,311,593 156,908,786 11.787 11.51 11.51 11.55 11.17 11.78 13,537,594 11.591 3.54%
2026-05-22 0 11.31 11.31 11.32 11.30 11.68 5,457,500 62,290,664 11.414 11.12 11.12 11.13 11.11 11.49 5,550,156 11.223 -2.25%
2026-05-21 0 11.57 11.56 11.57 11.46 12.00 12,278,238 143,833,029 11.715 11.38 11.37 11.38 11.27 11.80 12,486,695 11.519 0.96%
2026-05-20 0 11.46 11.44 11.46 11.26 11.51 3,793,391 43,293,587 11.413 11.27 11.25 11.27 11.07 11.32 3,857,794 11.222 0.61%
2026-05-19 0 11.39 11.36 11.39 11.17 11.44 4,426,672 50,073,409 11.312 11.20 11.17 11.20 10.98 11.25 4,501,827 11.123 1.24%
2026-05-18 0 11.25 11.24 11.25 11.15 11.41 5,327,500 59,913,362 11.246 11.06 11.05 11.06 10.96 11.22 5,417,949 11.058 -1.06%
2026-05-15 0 11.37 11.36 11.37 11.24 11.52 5,460,500 62,053,857 11.364 11.18 11.17 11.18 11.05 11.33 5,553,207 11.174 -1.30%
2026-05-14 0 11.52 11.48 11.52 11.45 11.78 3,522,067 40,842,486 11.596 11.33 11.29 11.33 11.26 11.58 3,581,864 11.403 -1.54%
2026-05-13 0 11.70 11.69 11.70 11.55 11.85 5,498,000 63,940,360 11.630 11.50 11.49 11.50 11.36 11.65 5,591,344 11.436 -0.76%
2026-05-12 0 11.79 11.78 11.79 11.72 11.98 6,302,695 74,713,683 11.854 11.59 11.58 11.59 11.52 11.78 6,409,701 11.656 -0.84%
2026-05-11 0 11.89 11.88 11.89 11.56 11.93 5,135,000 60,539,012 11.790 11.69 11.68 11.69 11.37 11.73 5,222,181 11.593 1.19%
2026-05-08 0 11.75 11.73 11.75 11.60 11.98 7,588,299 88,792,372 11.701 11.55 11.53 11.55 11.41 11.78 7,717,132 11.506 -2.00%
2026-05-07 0 11.99 11.94 11.99 11.82 12.05 6,386,000 76,154,321 11.925 11.79 11.74 11.79 11.62 11.85 6,494,420 11.726 1.01%
2026-05-06 0 11.87 11.86 11.87 11.60 11.96 6,281,000 74,304,047 11.830 11.67 11.66 11.67 11.41 11.76 6,387,637 11.632 0.68%
2026-05-05 0 11.79 11.79 11.80 11.63 11.83 1,510,500 17,730,566 11.738 11.59 11.59 11.60 11.44 11.63 1,536,145 11.542 -1.17%
2026-05-04 0 11.93 11.92 11.93 11.59 12.20 3,020,500 36,116,005 11.957 11.73 11.72 11.73 11.40 12.00 3,071,781 11.757 2.67%
2026-04-30 0 11.62 11.62 11.63 11.56 12.13 20,712,500 245,728,130 11.864 11.43 11.43 11.44 11.37 11.93 21,064,152 11.666 4.12%
2026-04-29 0 11.16 11.16 11.17 10.89 11.18 3,940,000 43,597,935 11.066 10.97 10.97 10.98 10.71 10.99 4,006,892 10.881 2.29%
2026-04-28 0 10.91 10.91 10.93 10.83 11.16 3,866,800 42,532,258 10.999 10.73 10.73 10.75 10.65 10.97 3,932,450 10.816 0.83%
2026-04-27 0 10.82 10.82 10.84 10.77 11.00 3,097,500 33,611,790 10.851 10.64 10.64 10.66 10.59 10.82 3,150,089 10.670 0.19%
2026-04-24 0 10.80 10.75 10.80 10.63 10.82 2,941,900 31,548,944 10.724 10.62 10.57 10.62 10.45 10.64 2,991,847 10.545 -0.09%
2026-04-23 0 10.81 10.81 10.85 10.80 11.05 2,611,900 28,378,422 10.865 10.63 10.63 10.67 10.62 10.87 2,656,244 10.684 -1.99%
2026-04-22 0 11.03 11.02 11.03 10.86 11.10 3,467,110 38,197,965 11.017 10.85 10.84 10.85 10.68 10.91 3,525,974 10.833 0.55%
2026-04-21 0 10.97 10.97 10.99 10.88 11.12 2,790,985 30,607,608 10.967 10.79 10.79 10.81 10.70 10.93 2,838,370 10.784 -0.90%
2026-04-20 0 11.07 11.06 11.07 10.98 11.14 2,843,000 31,374,010 11.036 10.89 10.88 10.89 10.80 10.95 2,891,268 10.851 0.82%
2026-04-17 0 10.98 10.98 10.99 10.80 11.17 5,567,701 60,858,451 10.931 10.80 10.80 10.81 10.62 10.98 5,662,228 10.748 -1.70%
2026-04-16 0 11.17 11.16 11.17 11.01 11.30 3,494,500 39,031,182 11.169 10.98 10.97 10.98 10.83 11.11 3,553,829 10.983 2.01%
2026-04-15 0 10.95 10.94 10.95 10.95 11.27 3,167,000 34,997,774 11.051 10.77 10.76 10.77 10.77 11.08 3,220,769 10.866 -1.44%
2026-04-14 0 11.11 11.11 11.12 11.05 11.35 3,328,800 37,128,258 11.154 10.92 10.92 10.93 10.87 11.16 3,385,316 10.967 0.27%
2026-04-13 0 11.08 11.08 11.10 11.02 11.23 4,414,764 49,003,009 11.100 10.90 10.90 10.91 10.84 11.04 4,489,717 10.914 -0.27%
2026-04-10 0 11.11 11.11 11.12 10.85 11.48 12,151,150 136,727,688 11.252 10.92 10.92 10.93 10.67 11.29 12,357,450 11.064 4.42%
2026-04-09 0 10.64 10.61 10.64 10.61 10.79 1,858,108 19,815,722 10.665 10.46 10.43 10.46 10.43 10.61 1,889,655 10.486 -1.75%
2026-04-08 0 10.83 10.82 10.83 10.41 10.94 10,861,400 116,923,487 10.765 10.65 10.64 10.65 10.24 10.76 11,045,803 10.585 5.25%
2026-04-02 0 10.29 10.28 10.29 10.18 10.54 6,919,648 71,008,611 10.262 10.12 10.11 10.12 10.01 10.36 7,037,128 10.091 -1.81%
2026-04-01 0 10.48 10.48 10.50 10.41 10.68 4,417,586 46,478,504 10.521 10.31 10.31 10.32 10.24 10.50 4,492,587 10.346 1.16%
2026-03-31 0 10.36 10.36 10.40 10.34 10.72 3,574,500 37,456,566 10.479 10.19 10.19 10.23 10.17 10.54 3,635,187 10.304 -2.17%
2026-03-30 0 10.59 10.58 10.59 10.21 10.61 4,877,838 50,808,139 10.416 10.41 10.40 10.41 10.04 10.43 4,960,653 10.242 0.28%
2026-03-27 0 10.56 10.56 10.57 10.36 10.60 3,327,097 35,053,820 10.536 10.38 10.38 10.39 10.19 10.42 3,383,584 10.360 1.34%
2026-03-26 0 10.42 10.42 10.44 10.37 10.98 7,657,000 80,522,561 10.516 10.25 10.25 10.27 10.20 10.80 7,786,999 10.341 -4.67%
2026-03-25 0 10.93 10.92 10.93 10.79 11.06 6,983,500 76,213,487 10.913 10.75 10.74 10.75 10.61 10.88 7,102,064 10.731 1.58%
2026-03-24 0 10.76 10.76 10.77 10.50 10.80 11,531,500 123,354,225 10.697 10.58 10.58 10.59 10.32 10.62 11,727,279 10.519 1.51%
2026-03-23 0 10.60 10.59 10.60 10.50 11.11 11,592,000 123,581,851 10.661 10.42 10.41 10.42 10.32 10.92 11,788,806 10.483 -5.78%
2026-03-20 0 11.25 11.22 11.25 11.18 11.45 2,596,900 29,300,690 11.283 11.06 11.03 11.06 10.99 11.26 2,640,990 11.095 -0.53%
2026-03-19 0 11.31 11.31 11.33 11.27 11.47 2,408,500 27,284,451 11.328 11.12 11.12 11.14 11.08 11.28 2,449,391 11.139 -1.39%
2026-03-18 0 11.47 11.47 11.49 11.37 11.58 1,491,500 17,084,000 11.454 11.28 11.28 11.30 11.18 11.39 1,516,822 11.263 0.26%
2026-03-17 0 11.44 11.44 11.45 11.20 11.82 7,251,500 84,030,693 11.588 11.25 11.25 11.26 11.01 11.62 7,374,614 11.395 1.51%
2026-03-16 0 11.27 11.21 11.27 11.08 11.30 2,340,848 26,210,023 11.197 11.08 11.02 11.08 10.90 11.11 2,380,590 11.010 0.09%
2026-03-13 0 11.26 11.24 11.26 11.22 11.48 3,556,500 40,254,562 11.319 11.07 11.05 11.07 11.03 11.29 3,616,881 11.130 -0.18%
2026-03-12 0 11.28 11.26 11.28 11.20 11.47 4,561,500 51,483,312 11.287 11.09 11.07 11.09 11.01 11.28 4,638,944 11.098 -1.57%
2026-03-11 0 11.46 11.44 11.46 11.35 11.51 3,228,492 36,859,286 11.417 11.27 11.25 11.27 11.16 11.32 3,283,305 11.226 0.79%
2026-03-10 0 11.37 11.37 11.40 11.32 11.56 4,845,000 55,121,042 11.377 11.18 11.18 11.21 11.13 11.37 4,927,257 11.187 0.71%
2026-03-09 0 11.29 11.29 11.30 11.11 11.43 5,988,040 67,243,166 11.230 11.10 11.10 11.11 10.92 11.24 6,089,704 11.042 -2.34%
2026-03-06 0 11.56 11.54 11.56 11.28 11.58 3,332,300 38,195,534 11.462 11.37 11.35 11.37 11.09 11.39 3,388,875 11.271 2.48%
2026-03-05 0 11.28 11.28 11.32 11.22 11.42 4,215,733 47,791,478 11.337 11.09 11.09 11.13 11.03 11.23 4,287,307 11.147 0.71%
2026-03-04 0 11.20 11.19 11.20 11.03 11.49 6,609,000 73,868,964 11.177 11.01 11.00 11.01 10.85 11.30 6,721,206 10.990 -2.61%
2026-03-03 0 11.50 11.49 11.50 11.49 11.87 5,549,987 64,595,000 11.639 11.31 11.30 11.31 11.30 11.67 5,644,213 11.444 -1.29%
2026-03-02 0 11.65 11.63 11.65 11.60 11.88 8,523,223 99,540,541 11.679 11.46 11.44 11.46 11.41 11.68 8,667,928 11.484 -2.84%
2026-02-27 0 11.99 11.99 12.01 11.95 12.15 4,750,849 57,191,985 12.038 11.79 11.79 11.81 11.75 11.95 4,831,508 11.837 -0.75%
2026-02-26 0 12.08 12.08 12.14 12.08 12.56 5,068,797 62,181,598 12.268 11.88 11.88 11.94 11.88 12.35 5,154,854 12.063 -3.21%
2026-02-25 0 12.48 12.47 12.48 12.45 12.75 3,802,000 47,852,981 12.586 12.27 12.26 12.27 12.24 12.54 3,866,550 12.376 -0.48%
2026-02-24 0 12.54 12.53 12.54 12.52 12.86 3,049,500 38,365,630 12.581 12.33 12.32 12.33 12.31 12.65 3,101,274 12.371 -2.87%
2026-02-23 0 12.91 12.91 12.92 12.78 12.96 1,527,000 19,697,810 12.900 12.69 12.69 12.70 12.57 12.74 1,552,925 12.684 1.73%
2026-02-20 0 12.69 12.63 12.69 12.46 12.89 624,043 7,956,836 12.751 12.48 12.42 12.48 12.25 12.67 634,638 12.538 0.16%
2026-02-16 0 12.67 12.65 12.67 12.35 13.00 1,028,000 12,848,544 12.499 12.46 12.44 12.46 12.14 12.78 1,045,453 12.290 -0.47%
2026-02-13 0 12.73 12.72 12.73 12.65 13.08 6,607,454 84,695,814 12.818 12.52 12.51 12.52 12.44 12.86 6,719,634 12.604 -1.47%
2026-02-12 0 12.92 12.91 12.92 12.70 12.93 5,139,500 65,899,555 12.822 12.70 12.69 12.70 12.49 12.71 5,226,757 12.608 0.39%
2026-02-11 0 12.87 12.84 12.87 12.75 12.92 3,020,305 38,854,495 12.864 12.66 12.63 12.66 12.54 12.70 3,071,583 12.650 0.55%
2026-02-10 0 12.80 12.80 12.84 12.71 12.95 3,178,981 40,846,925 12.849 12.59 12.59 12.63 12.50 12.73 3,232,953 12.635 0.71%
2026-02-09 0 12.71 12.71 12.74 12.55 12.84 3,381,997 43,142,576 12.757 12.50 12.50 12.53 12.34 12.63 3,439,416 12.544 1.84%
2026-02-06 0 12.48 12.47 12.50 12.38 12.66 6,373,154 79,657,036 12.499 12.27 12.26 12.29 12.17 12.45 6,481,356 12.290 -2.58%
2026-02-05 0 12.81 12.80 12.81 12.58 12.83 6,844,948 87,110,187 12.726 12.60 12.59 12.60 12.37 12.62 6,961,160 12.514 0.79%
2026-02-04 0 12.71 12.71 12.73 12.27 12.88 6,330,000 80,290,367 12.684 12.50 12.50 12.52 12.07 12.66 6,437,469 12.472 2.01%
2026-02-03 0 12.46 12.46 12.48 12.14 12.62 5,384,918 66,792,840 12.404 12.25 12.25 12.27 11.94 12.41 5,476,342 12.197 0.97%
2026-02-02 0 12.34 12.28 12.34 12.18 12.77 9,858,454 122,658,342 12.442 12.13 12.07 12.13 11.98 12.56 10,025,829 12.234 -2.14%
2026-01-30 0 12.61 12.60 12.61 12.58 13.03 9,553,954 121,666,038 12.735 12.40 12.39 12.40 12.37 12.81 9,716,159 12.522 -1.87%
2026-01-29 0 12.85 12.85 12.89 12.55 12.90 7,418,908 94,787,567 12.777 12.64 12.64 12.67 12.34 12.68 7,544,865 12.563 1.50%
2026-01-28 0 12.66 12.66 12.67 12.65 12.81 5,700,500 72,570,334 12.731 12.45 12.45 12.46 12.44 12.60 5,797,282 12.518 -0.08%
2026-01-27 0 12.67 12.67 12.68 12.62 12.76 6,481,300 82,319,148 12.701 12.46 12.46 12.47 12.41 12.55 6,591,338 12.489 -0.16%
2026-01-26 0 12.69 12.69 12.70 12.46 12.91 10,132,408 128,538,712 12.686 12.48 12.48 12.49 12.25 12.69 10,304,434 12.474 0.40%
2026-01-23 0 12.64 12.64 12.65 12.54 12.69 6,508,000 81,924,287 12.588 12.43 12.43 12.44 12.33 12.48 6,618,491 12.378 0.56%
2026-01-22 0 12.57 12.57 12.58 12.52 12.71 4,081,000 51,352,955 12.583 12.36 12.36 12.37 12.31 12.50 4,150,286 12.373 0.32%
2026-01-21 0 12.53 12.52 12.53 12.46 12.60 4,978,500 62,286,067 12.511 12.32 12.31 12.32 12.25 12.39 5,063,024 12.302 0.00%
2026-01-20 0 12.53 12.53 12.54 12.43 12.65 3,483,800 43,739,012 12.555 12.32 12.32 12.33 12.22 12.44 3,542,947 12.345 0.00%
2026-01-19 0 12.53 12.53 12.54 12.43 12.67 6,075,500 76,175,632 12.538 12.32 12.32 12.33 12.22 12.46 6,178,649 12.329 -1.18%
2026-01-16 0 12.68 12.68 12.71 12.63 12.95 6,627,308 84,420,247 12.738 12.47 12.47 12.50 12.42 12.73 6,739,825 12.526 -0.78%
2026-01-15 0 12.78 12.78 12.81 12.66 13.18 10,509,800 134,514,822 12.799 12.57 12.57 12.60 12.45 12.96 10,688,233 12.585 -1.39%
2026-01-14 0 12.96 12.96 12.98 12.96 13.44 13,803,300 182,084,337 13.191 12.74 12.74 12.76 12.74 13.22 14,037,649 12.971 -1.59%
2026-01-13 0 13.17 13.17 13.18 13.12 13.66 9,365,533 125,499,162 13.400 12.95 12.95 12.96 12.90 13.43 9,524,539 13.176 0.23%
2026-01-09 0 13.14 13.14 13.15 13.02 13.24 8,477,028 111,307,407 13.131 12.92 12.92 12.93 12.80 13.02 8,620,949 12.911 -0.08%
2026-01-08 0 13.15 13.15 13.22 13.04 13.53 13,074,946 172,149,458 13.166 12.93 12.93 13.00 12.82 13.30 13,296,930 12.947 -3.66%
2026-01-07 0 13.65 13.64 13.65 13.57 13.88 10,705,000 146,516,214 13.687 13.42 13.41 13.42 13.34 13.65 10,886,747 13.458 -1.52%
2026-01-06 0 13.86 13.86 13.87 13.16 13.95 25,526,158 349,973,045 13.710 13.63 13.63 13.64 12.94 13.72 25,959,536 13.481 5.88%
2026-01-05 0 13.09 13.08 13.09 12.99 13.27 7,917,353 103,926,188 13.126 12.87 12.86 12.87 12.77 13.05 8,051,772 12.907 1.95%
2025-12-31 0 12.84 12.83 12.84 12.73 13.02 2,563,500 32,879,978 12.826 12.63 12.62 12.63 12.52 12.80 2,607,023 12.612 0.23%
2025-12-30 0 12.81 12.81 12.85 12.80 13.00 4,003,705 51,577,392 12.882 12.60 12.60 12.64 12.59 12.78 4,071,679 12.667 -0.47%
2025-12-29 0 12.87 12.86 12.87 12.83 13.31 7,179,510 93,900,298 13.079 12.66 12.65 12.66 12.62 13.09 7,301,402 12.861 -1.23%
2025-12-24 0 13.03 12.96 13.03 12.76 13.04 1,998,500 25,856,232 12.938 12.81 12.74 12.81 12.55 12.82 2,032,430 12.722 0.85%
2025-12-23 0 12.92 12.92 12.94 12.90 13.19 4,982,476 64,878,068 13.021 12.70 12.70 12.72 12.68 12.97 5,067,067 12.804 -1.45%
2025-12-22 0 13.11 13.11 13.12 13.00 13.28 10,200,026 133,975,284 13.135 12.89 12.89 12.90 12.78 13.06 10,373,200 12.916 0.08%
2025-12-19 0 13.10 13.10 13.11 12.87 13.25 16,646,200 217,978,428 13.095 12.88 12.88 12.89 12.66 13.03 16,928,816 12.876 1.79%
2025-12-18 0 12.87 12.86 12.87 12.68 13.05 9,648,000 123,658,309 12.817 12.66 12.65 12.66 12.47 12.83 9,811,802 12.603 -1.30%
2025-12-17 0 13.04 13.03 13.04 12.85 13.19 12,258,691 159,681,804 13.026 12.82 12.81 12.82 12.64 12.97 12,466,816 12.809 1.09%
2025-12-16 0 12.90 12.89 12.90 12.60 13.07 14,438,015 186,070,132 12.888 12.68 12.67 12.68 12.39 12.85 14,683,141 12.672 1.57%
2025-12-15 0 12.70 12.66 12.70 12.38 12.85 7,622,000 96,695,874 12.686 12.49 12.45 12.49 12.17 12.64 7,751,405 12.475 1.03%
2025-12-12 0 12.57 12.56 12.57 12.16 12.57 14,896,000 184,607,036 12.393 12.36 12.35 12.36 11.96 12.36 15,148,901 12.186 2.28%
2025-12-11 0 12.29 12.29 12.30 12.18 12.51 6,815,500 84,181,635 12.352 12.08 12.08 12.09 11.98 12.30 6,931,212 12.145 0.08%
2025-12-10 0 12.28 12.28 12.29 12.13 12.41 10,673,000 130,424,975 12.220 12.07 12.07 12.08 11.93 12.20 10,854,204 12.016 -1.13%
2025-12-09 0 12.42 12.41 12.42 12.38 12.88 7,653,000 96,059,960 12.552 12.21 12.20 12.21 12.17 12.66 7,782,931 12.342 -2.66%
2025-12-08 0 12.76 12.75 12.76 12.54 13.10 14,290,868 184,727,406 12.926 12.55 12.54 12.55 12.33 12.88 14,533,495 12.710 2.99%
2025-12-05 0 12.39 12.39 12.40 12.09 12.50 8,166,214 100,480,901 12.305 12.18 12.18 12.19 11.89 12.29 8,304,858 12.099 1.98%
2025-12-04 0 12.15 12.14 12.15 12.06 12.28 3,823,659 46,486,841 12.158 11.95 11.94 11.95 11.86 12.07 3,888,576 11.955 0.00%
2025-12-03 0 12.15 12.13 12.15 12.11 12.43 6,594,159 80,779,849 12.250 11.95 11.93 11.95 11.91 12.22 6,706,113 12.046 0.58%
2025-12-02 0 12.08 12.07 12.08 12.01 12.16 3,837,700 46,228,408 12.046 11.88 11.87 11.88 11.81 11.96 3,902,856 11.845 0.25%
2025-12-01 0 12.05 12.04 12.05 11.84 12.12 2,344,853 28,210,174 12.031 11.85 11.84 11.85 11.64 11.92 2,384,663 11.830 0.75%
2025-11-28 0 11.96 11.95 11.96 11.89 12.05 1,872,501 22,443,226 11.986 11.76 11.75 11.76 11.69 11.85 1,904,292 11.786 0.34%
2025-11-27 0 11.92 11.88 11.92 11.72 12.01 4,249,501 50,745,181 11.941 11.72 11.68 11.72 11.52 11.81 4,321,648 11.742 0.93%
2025-11-26 0 11.81 11.80 11.81 11.71 11.92 4,010,878 47,421,548 11.823 11.61 11.60 11.61 11.51 11.72 4,078,974 11.626 -0.08%
2025-11-25 0 11.82 11.82 11.84 11.78 12.10 5,170,225 61,352,202 11.866 11.62 11.62 11.64 11.58 11.90 5,258,004 11.668 -0.08%
2025-11-24 0 12.01 12.01 12.02 11.93 12.10 5,734,500 69,013,560 12.035 11.63 11.63 11.64 11.55 11.72 5,921,095 11.656 0.42%
2025-11-21 0 11.96 11.95 11.96 11.94 12.40 12,074,000 145,690,922 12.067 11.58 11.57 11.58 11.56 12.01 12,466,875 11.686 -4.70%
2025-11-20 0 12.55 12.55 12.56 12.49 13.09 6,750,000 85,817,355 12.714 12.15 12.15 12.16 12.10 12.68 6,969,638 12.313 0.80%
2025-11-19 0 12.45 12.41 12.45 12.35 12.62 2,683,730 33,488,715 12.478 12.06 12.02 12.06 11.96 12.22 2,771,056 12.085 0.00%
2025-11-18 0 12.45 12.44 12.45 12.40 12.88 9,381,247 117,470,017 12.522 12.06 12.05 12.06 12.01 12.47 9,686,503 12.127 -2.28%
2025-11-17 0 12.74 12.72 12.74 12.61 12.87 4,533,741 57,643,816 12.714 12.34 12.32 12.34 12.21 12.46 4,681,264 12.314 -1.01%
2025-11-14 0 12.87 12.86 12.87 12.87 13.16 4,784,103 62,259,381 13.014 12.46 12.45 12.46 12.46 12.75 4,939,773 12.604 -2.87%
2025-11-13 0 13.25 13.25 13.26 13.03 13.29 4,683,630 61,641,041 13.161 12.83 12.83 12.84 12.62 12.87 4,836,030 12.746 1.15%
2025-11-12 0 13.10 13.10 13.11 13.02 13.24 5,118,316 67,104,946 13.111 12.69 12.69 12.70 12.61 12.82 5,284,861 12.698 0.08%
2025-11-11 0 13.09 13.08 13.09 13.01 13.33 3,889,300 51,074,919 13.132 12.68 12.67 12.68 12.60 12.91 4,015,854 12.718 -0.98%
2025-11-10 0 13.22 13.21 13.22 13.01 13.31 5,699,450 74,930,420 13.147 12.80 12.79 12.80 12.60 12.89 5,884,904 12.733 0.84%
2025-11-07 0 13.11 13.09 13.11 13.05 13.28 6,715,000 88,147,880 13.127 12.70 12.68 12.70 12.64 12.86 6,933,499 12.713 -0.53%
2025-11-06 0 13.18 13.18 13.19 12.90 13.21 9,824,084 128,536,477 13.084 12.76 12.76 12.77 12.49 12.79 10,143,749 12.671 2.73%
2025-11-05 0 12.83 12.82 12.83 12.71 12.92 18,226,590 233,987,372 12.838 12.43 12.42 12.43 12.31 12.51 18,819,664 12.433 -0.85%
2025-11-04 0 12.94 12.94 12.97 12.94 13.17 8,199,500 106,617,824 13.003 12.53 12.53 12.56 12.53 12.75 8,466,303 12.593 -1.22%
2025-11-03 0 13.10 13.10 13.11 12.91 13.34 9,385,500 122,352,377 13.036 12.69 12.69 12.70 12.50 12.92 9,690,894 12.625 -0.53%
2025-10-31 0 13.17 13.16 13.17 13.10 13.53 14,598,432 193,513,405 13.256 12.75 12.75 12.75 12.69 13.10 15,073,450 12.838 -3.52%
2025-10-30 0 13.65 13.64 13.65 13.50 14.19 13,248,000 182,025,714 13.740 13.22 13.21 13.22 13.07 13.74 13,679,076 13.307 -1.66%
2025-10-28 0 13.88 13.85 13.88 13.81 14.17 7,642,302 106,857,154 13.982 13.44 13.41 13.44 13.37 13.72 7,890,974 13.542 -1.42%
2025-10-27 0 14.08 14.08 14.09 13.90 14.35 20,298,680 286,853,036 14.132 13.64 13.64 13.65 13.46 13.90 20,959,178 13.686 1.59%
2025-10-24 0 13.86 13.85 13.86 13.54 13.90 6,412,733 88,035,223 13.728 13.42 13.41 13.42 13.11 13.46 6,621,397 13.296 2.90%
2025-10-23 0 13.47 13.44 13.47 13.11 13.54 6,716,987 89,371,398 13.305 13.05 13.02 13.05 12.70 13.11 6,935,551 12.886 0.15%
2025-10-22 0 13.45 13.42 13.45 13.38 13.66 6,117,500 82,424,999 13.474 13.03 13.00 13.03 12.96 13.23 6,316,557 13.049 -0.81%
2025-10-21 0 13.56 13.55 13.57 13.23 14.01 14,636,000 201,106,463 13.741 13.13 13.12 13.14 12.81 13.57 15,112,240 13.308 2.57%
2025-10-20 0 13.22 13.21 13.22 13.16 13.47 5,547,000 73,599,055 13.268 12.80 12.79 12.80 12.75 13.05 5,727,494 12.850 0.38%
2025-10-17 0 13.17 13.16 13.17 13.10 14.00 13,609,416 182,226,526 13.390 12.75 12.75 12.75 12.69 13.56 14,052,252 12.968 -5.66%
2025-10-16 0 13.96 13.95 13.96 13.60 13.98 12,195,500 168,653,145 13.829 13.52 13.51 13.52 13.17 13.54 12,592,329 13.393 2.50%
2025-10-15 0 13.62 13.62 13.63 13.30 13.74 7,918,034 107,272,285 13.548 13.19 13.19 13.20 12.88 13.31 8,175,678 13.121 3.03%
2025-10-14 0 13.22 13.19 13.22 13.14 13.94 8,906,549 120,208,885 13.497 12.80 12.77 12.80 12.73 13.50 9,196,359 13.071 -2.87%
2025-10-13 0 13.61 13.57 13.61 12.92 13.68 16,605,703 220,638,844 13.287 13.18 13.14 13.18 12.51 13.25 17,146,035 12.868 0.67%
2025-10-10 0 13.52 13.52 13.53 13.47 14.18 11,861,703 163,657,666 13.797 13.09 13.09 13.10 13.05 13.73 12,247,670 13.362 -2.73%
2025-10-09 0 13.90 13.89 13.90 13.39 14.03 11,903,000 164,218,100 13.796 13.46 13.45 13.46 12.97 13.59 12,290,311 13.362 1.83%
2025-10-08 0 13.65 13.65 13.67 13.30 13.75 2,346,068 31,576,927 13.460 13.22 13.22 13.24 12.88 13.32 2,422,407 13.035 -0.80%
2025-10-06 0 13.76 13.76 13.77 13.60 13.85 1,983,000 27,238,439 13.736 13.33 13.33 13.34 13.17 13.41 2,047,525 13.303 -0.36%
2025-10-03 0 13.81 13.79 13.81 13.65 14.07 2,018,000 27,944,460 13.848 13.37 13.36 13.37 13.22 13.63 2,083,664 13.411 0.51%
2025-10-02 0 13.74 13.72 13.74 13.42 14.13 4,920,000 67,214,230 13.661 13.31 13.29 13.31 13.00 13.68 5,080,092 13.231 -2.83%
2025-09-30 0 14.14 14.14 14.15 13.64 14.24 21,339,500 299,116,345 14.017 13.69 13.69 13.70 13.21 13.79 22,033,865 13.575 3.51%
2025-09-29 0 13.66 13.65 13.66 12.66 13.89 25,259,035 339,499,395 13.441 13.23 13.22 13.23 12.26 13.45 26,080,937 13.017 7.81%
2025-09-26 0 12.67 12.66 12.67 12.58 12.98 8,384,500 106,733,047 12.730 12.27 12.26 12.27 12.18 12.57 8,657,323 12.329 -1.17%
2025-09-25 0 12.82 12.81 12.82 12.78 12.99 8,262,490 106,239,908 12.858 12.42 12.41 12.42 12.38 12.58 8,531,343 12.453 -0.70%
2025-09-24 0 12.91 12.91 12.93 12.77 13.21 9,405,000 121,687,143 12.939 12.50 12.50 12.52 12.37 12.79 9,711,029 12.531 -0.31%
2025-09-23 0 12.95 12.94 12.95 12.80 13.41 10,800,500 139,837,471 12.947 12.54 12.53 12.54 12.40 12.99 11,151,937 12.539 -3.00%
2025-09-22 0 13.35 13.33 13.35 13.20 13.50 7,409,018 98,388,137 13.280 12.93 12.91 12.93 12.78 13.07 7,650,100 12.861 -0.07%
2025-09-19 0 13.36 13.36 13.38 13.28 13.69 9,110,103 121,742,008 13.363 12.94 12.94 12.96 12.86 13.26 9,406,536 12.942 -1.69%
2025-09-18 0 13.59 13.57 13.59 13.31 14.05 16,638,000 228,170,443 13.714 13.16 13.14 13.16 12.89 13.61 17,179,383 13.282 -2.09%
2025-09-17 0 13.88 13.87 13.88 13.63 13.96 7,000,000 96,811,427 13.830 13.44 13.43 13.44 13.20 13.52 7,227,773 13.394 1.17%
2025-09-16 0 13.72 13.71 13.73 13.51 14.05 6,144,500 84,146,423 13.695 13.29 13.28 13.30 13.08 13.61 6,344,436 13.263 -1.51%
2025-09-15 0 13.93 13.92 13.93 13.76 14.13 7,519,500 104,685,676 13.922 13.49 13.48 13.49 13.33 13.68 7,764,177 13.483 -1.00%
2025-09-12 0 14.07 14.06 14.07 13.91 14.30 9,274,000 130,558,922 14.078 13.63 13.62 13.63 13.47 13.85 9,575,766 13.634 0.29%
2025-09-11 0 14.03 14.00 14.03 13.68 14.20 12,230,500 171,071,817 13.987 13.59 13.56 13.59 13.25 13.75 12,628,468 13.547 1.01%
2025-09-10 0 13.89 13.87 13.89 13.62 13.94 11,187,718 154,723,698 13.830 13.45 13.43 13.45 13.19 13.50 11,551,755 13.394 2.06%
2025-09-09 0 13.61 13.60 13.61 13.38 13.89 19,741,900 269,636,488 13.658 13.18 13.17 13.18 12.96 13.45 20,384,281 13.228 0.89%
2025-09-08 0 13.49 13.46 13.49 13.26 13.62 8,297,000 111,251,151 13.409 13.06 13.04 13.06 12.84 13.19 8,566,976 12.986 -0.07%
2025-09-05 0 13.50 13.49 13.50 13.15 13.50 11,566,620 154,150,554 13.327 13.07 13.06 13.07 12.74 13.07 11,942,986 12.907 1.50%
2025-09-04 0 13.30 13.29 13.30 13.13 13.58 13,332,500 177,064,470 13.281 12.88 12.87 12.88 12.72 13.15 13,766,326 12.862 -1.12%
2025-09-03 0 13.45 13.45 13.46 13.32 14.00 11,316,500 152,860,008 13.508 13.03 13.03 13.04 12.90 13.56 11,684,727 13.082 -2.75%
2025-09-02 0 13.83 13.80 13.84 13.67 14.24 18,615,500 257,804,703 13.849 13.39 13.37 13.40 13.24 13.79 19,221,229 13.412 -2.05%
2025-09-01 0 14.12 14.11 14.12 13.96 14.78 25,646,200 363,310,929 14.166 13.68 13.67 13.68 13.52 14.31 26,480,700 13.720 -3.35%
2025-08-29 0 14.61 14.59 14.61 14.42 15.04 25,428,500 375,134,261 14.753 14.15 14.13 14.15 13.97 14.57 26,255,917 14.288 2.38%
2025-08-28 0 14.27 14.25 14.27 13.81 14.42 12,798,176 180,839,123 14.130 13.82 13.80 13.82 13.37 13.97 13,214,615 13.685 1.86%
2025-08-27 0 14.01 14.00 14.01 13.92 14.82 23,183,800 331,996,112 14.320 13.57 13.56 13.57 13.48 14.35 23,938,176 13.869 -4.69%
2025-08-26 0 14.70 14.70 14.71 14.64 15.12 13,321,100 197,695,729 14.841 14.24 14.24 14.25 14.18 14.64 13,754,555 14.373 -2.46%
2025-08-25 0 15.07 15.05 15.07 14.82 15.43 19,789,500 297,383,535 15.027 14.60 14.58 14.60 14.35 14.94 20,433,429 14.554 1.01%
2025-08-22 0 14.92 14.91 14.92 14.59 15.11 21,779,500 323,247,107 14.842 14.45 14.44 14.45 14.13 14.63 22,488,182 14.374 1.29%
2025-08-21 0 14.73 14.71 14.73 14.49 15.12 14,552,500 214,739,612 14.756 14.27 14.25 14.27 14.03 14.64 15,026,023 14.291 0.61%
2025-08-20 0 14.64 14.63 14.64 14.25 14.83 16,483,755 239,758,247 14.545 14.18 14.17 14.18 13.80 14.36 17,020,119 14.087 -1.21%
2025-08-19 0 14.82 14.80 14.82 14.74 15.50 20,926,300 315,062,084 15.056 14.35 14.33 14.35 14.28 15.01 21,607,220 14.581 -3.39%
2025-08-18 0 15.34 15.31 15.34 14.77 15.76 41,959,000 644,061,168 15.350 14.86 14.83 14.86 14.30 15.26 43,324,302 14.866 1.19%
2025-08-15 0 15.16 15.15 15.16 13.54 15.16 54,766,460 801,352,361 14.632 14.68 14.67 14.68 13.11 14.68 56,548,503 14.171 10.98%
2025-08-14 0 13.66 13.63 13.66 13.50 14.08 18,986,500 261,841,785 13.791 13.23 13.20 13.23 13.07 13.64 19,604,301 13.356 -0.29%
2025-08-13 0 13.70 13.68 13.70 13.20 13.90 25,420,332 346,107,326 13.615 13.27 13.25 13.27 12.78 13.46 26,247,483 13.186 3.40%
2025-08-12 0 13.25 13.20 13.25 12.95 13.25 12,396,000 163,251,257 13.170 12.83 12.78 12.83 12.54 12.83 12,799,353 12.755 1.77%
2025-08-11 0 13.02 13.00 13.02 12.69 13.10 11,401,500 147,610,645 12.947 12.61 12.59 12.61 12.29 12.69 11,772,493 12.539 2.28%
2025-08-08 0 12.73 12.67 12.73 12.67 12.89 5,655,000 72,264,190 12.779 12.33 12.27 12.33 12.27 12.48 5,839,008 12.376 -1.24%
2025-08-07 0 12.89 12.85 12.89 12.73 13.13 11,006,250 142,000,817 12.902 12.48 12.45 12.48 12.33 12.72 11,364,382 12.495 0.39%
2025-08-06 0 12.84 12.83 12.84 12.72 12.92 6,107,763 78,305,400 12.821 12.44 12.43 12.44 12.32 12.51 6,306,503 12.417 -0.23%
2025-08-05 0 12.87 12.86 12.87 12.55 12.91 10,702,500 136,993,231 12.800 12.46 12.45 12.46 12.15 12.50 11,050,748 12.397 2.88%
2025-08-04 0 12.51 12.46 12.51 12.19 12.57 9,184,186 113,544,965 12.363 12.12 12.07 12.12 11.81 12.17 9,483,030 11.973 1.21%
2025-08-01 0 12.36 12.34 12.36 12.16 12.66 13,967,000 172,960,050 12.384 11.97 11.95 11.97 11.78 12.26 14,421,471 11.993 -1.59%
2025-07-31 0 12.56 12.54 12.56 12.50 13.18 18,131,094 231,113,194 12.747 12.16 12.14 12.16 12.11 12.76 18,721,061 12.345 -4.27%
2025-07-30 0 13.12 13.10 13.12 12.78 13.34 30,403,100 397,969,424 13.090 12.71 12.69 12.71 12.38 12.92 31,392,385 12.677 -1.20%
2025-07-29 0 13.28 13.26 13.28 12.68 13.46 28,564,500 374,708,715 13.118 12.86 12.84 12.86 12.28 13.04 29,493,959 12.705 0.76%
2025-07-28 0 13.18 13.16 13.18 12.96 13.54 25,434,700 336,678,388 13.237 12.76 12.75 12.76 12.55 13.11 26,262,318 12.820 -0.15%
2025-07-25 0 13.20 13.18 13.20 13.08 13.46 29,556,000 390,946,461 13.227 12.78 12.76 12.78 12.67 13.04 30,517,721 12.810 -1.05%
2025-07-24 0 13.34 13.34 13.36 12.72 13.46 34,529,076 454,909,654 13.175 12.92 12.92 12.94 12.32 13.04 35,652,616 12.760 3.89%
2025-07-23 0 12.84 12.82 12.84 12.38 13.16 36,156,500 462,795,319 12.800 12.44 12.42 12.44 11.99 12.75 37,332,994 12.396 3.88%
2025-07-22 0 12.36 12.34 12.36 12.10 12.70 28,469,000 352,512,898 12.382 11.97 11.95 11.97 11.72 12.30 29,395,351 11.992 -1.12%
2025-07-21 0 12.50 12.46 12.50 11.94 12.52 23,483,500 289,301,720 12.319 12.11 12.07 12.11 11.56 12.13 24,247,628 11.931 3.82%
2025-07-18 0 12.04 12.02 12.04 11.66 12.08 21,509,303 257,404,616 11.967 11.66 11.64 11.66 11.29 11.70 22,209,193 11.590 2.03%
2025-07-17 0 11.80 11.76 11.80 11.46 12.16 25,545,000 300,854,130 11.777 11.43 11.39 11.43 11.10 11.78 26,376,207 11.406 2.25%
2025-07-16 0 11.54 11.52 11.54 11.40 11.78 13,550,315 156,151,937 11.524 11.18 11.16 11.18 11.04 11.41 13,991,228 11.161 -1.03%
2025-07-15 0 11.66 11.62 11.66 11.38 12.16 24,758,500 288,440,900 11.650 11.29 11.25 11.29 11.02 11.78 25,564,116 11.283 -0.34%
2025-07-14 0 11.70 11.68 11.70 11.60 11.92 21,294,532 250,239,629 11.751 11.33 11.31 11.33 11.23 11.54 21,987,434 11.381 0.34%
2025-07-11 0 11.66 11.64 11.66 10.88 12.08 61,986,600 724,672,665 11.691 11.29 11.27 11.29 10.54 11.70 64,003,579 11.322 7.56%
2025-07-10 0 10.84 10.82 10.84 10.52 10.90 11,572,500 124,610,067 10.768 10.50 10.48 10.50 10.19 10.56 11,949,057 10.428 2.85%
2025-07-09 0 10.54 10.52 10.54 10.44 10.82 10,588,000 112,657,835 10.640 10.21 10.19 10.21 10.11 10.48 10,932,522 10.305 -1.31%
2025-07-08 0 10.68 10.68 10.70 10.42 10.72 12,047,000 127,555,246 10.588 10.34 10.34 10.36 10.09 10.38 12,438,997 10.254 2.30%
2025-07-07 0 10.44 10.38 10.44 10.30 10.48 4,302,500 44,705,603 10.391 10.11 10.05 10.11 9.975 10.15 4,442,499 10.063 0.00%
2025-07-04 0 10.44 10.40 10.44 10.20 10.76 12,196,000 128,022,301 10.497 10.11 10.07 10.11 9.879 10.42 12,592,845 10.166 0.38%
2025-07-03 0 10.40 10.36 10.40 10.14 10.54 6,898,500 71,129,730 10.311 10.07 10.03 10.07 9.820 10.21 7,122,970 9.9860 1.77%
2025-07-02 0 10.40 10.38 10.40 10.34 10.58 8,633,684 89,795,060 10.401 9.897 9.878 9.897 9.840 10.07 9,072,512 9.8975 -0.95%
2025-06-30 0 10.50 10.46 10.50 10.36 10.66 8,931,001 93,776,241 10.500 9.992 9.954 9.992 9.859 10.14 9,384,940 9.9922 -0.57%
2025-06-27 0 10.56 10.54 10.56 10.40 11.04 22,132,000 236,938,933 10.706 10.05 10.03 10.05 9.897 10.51 23,256,912 10.188 -0.38%
2025-06-26 0 10.60 10.58 10.60 10.48 11.06 21,762,114 232,373,919 10.678 10.09 10.07 10.09 9.973 10.53 22,868,225 10.161 -3.99%
2025-06-25 0 11.04 11.02 11.04 10.12 11.16 53,611,500 575,146,123 10.728 10.51 10.49 10.51 9.631 10.62 56,336,432 10.209 10.18%
2025-06-24 0 10.02 10.00 10.02 9.550 10.10 19,829,000 197,132,879 9.9416 9.535 9.516 9.535 9.088 9.611 20,836,856 9.4608 5.47%
2025-06-23 0 9.500 9.500 9.510 9.260 9.540 5,452,000 51,430,894 9.4334 9.040 9.040 9.050 8.812 9.079 5,729,111 8.9771 1.71%
2025-06-20 0 9.340 9.340 9.350 9.300 9.470 8,465,040 79,257,834 9.3630 8.888 8.888 8.898 8.850 9.012 8,895,296 8.9101 -0.21%
2025-06-19 0 9.360 9.350 9.360 9.300 9.800 9,519,000 90,078,711 9.4630 8.907 8.898 8.907 8.850 9.326 10,002,826 9.0053 -4.68%
2025-06-18 0 9.820 9.800 9.820 9.720 10.06 7,116,000 69,911,570 9.8246 9.345 9.326 9.345 9.250 9.573 7,477,688 9.3494 -2.58%
2025-06-17 0 10.08 10.06 10.08 10.00 10.18 6,124,210 61,642,756 10.065 9.592 9.573 9.592 9.516 9.688 6,435,488 9.5786 -0.59%
2025-06-16 0 10.14 10.14 10.16 9.720 10.16 12,087,500 121,435,504 10.046 9.650 9.650 9.669 9.250 9.669 12,701,876 9.5604 3.47%
2025-06-13 0 9.800 9.790 9.800 9.700 10.02 10,858,377 106,453,526 9.8038 9.326 9.316 9.326 9.231 9.535 11,410,280 9.3296 -2.20%
2025-06-12 0 10.02 10.02 10.04 9.850 10.18 14,678,000 147,779,712 10.068 9.535 9.535 9.554 9.374 9.688 15,424,044 9.5811 0.60%
2025-06-11 0 9.960 9.950 9.960 9.510 9.970 17,561,000 173,537,687 9.8820 9.478 9.469 9.478 9.050 9.488 18,453,580 9.4040 4.84%
2025-06-10 0 9.500 9.490 9.500 9.360 9.700 6,509,500 62,065,742 9.5346 9.040 9.031 9.040 8.907 9.231 6,840,361 9.0735 -0.94%
2025-06-09 0 9.590 9.590 9.600 9.440 9.680 6,962,000 66,775,467 9.5914 9.126 9.126 9.136 8.983 9.212 7,315,860 9.1275 2.46%
2025-06-06 0 9.360 9.360 9.390 9.360 9.540 3,459,000 32,600,900 9.4249 8.907 8.907 8.936 8.907 9.079 3,634,812 8.9691 -1.58%
2025-06-05 0 9.510 9.500 9.510 9.340 9.540 7,923,000 74,879,670 9.4509 9.050 9.040 9.050 8.888 9.079 8,325,705 8.9938 1.82%
2025-06-04 0 9.340 9.320 9.340 9.140 9.380 9,134,500 84,857,980 9.2898 8.888 8.869 8.888 8.698 8.926 9,598,783 8.8405 2.08%
2025-06-03 0 9.150 9.140 9.150 9.020 9.230 4,635,559 42,296,472 9.1244 8.707 8.698 8.707 8.584 8.784 4,871,172 8.6830 1.67%
2025-06-02 0 9.000 9.000 9.010 8.710 9.050 2,972,000 26,404,870 8.8845 8.565 8.565 8.574 8.289 8.612 3,123,059 8.4548 -0.66%
2025-05-30 0 9.060 9.060 9.070 9.010 9.110 2,338,021 21,192,172 9.0641 8.622 8.622 8.631 8.574 8.669 2,456,856 8.6257 -0.77%
2025-05-29 0 9.130 9.090 9.130 9.000 9.130 5,978,500 54,324,296 9.0866 8.688 8.650 8.688 8.565 8.688 6,282,372 8.6471 1.90%
2025-05-28 0 8.960 8.930 8.960 8.880 9.060 2,133,260 19,066,523 8.9377 8.527 8.498 8.527 8.450 8.622 2,241,688 8.5054 0.34%
2025-05-27 0 8.930 8.930 8.950 8.860 8.980 2,727,500 24,324,637 8.9183 8.498 8.498 8.517 8.431 8.546 2,866,132 8.4869 -0.22%
2025-05-26 0 8.950 8.950 8.960 8.910 9.100 2,672,000 24,023,498 8.9908 8.517 8.517 8.527 8.479 8.660 2,807,811 8.5560 -0.44%
2025-05-23 0 8.990 8.990 9.000 8.920 9.130 6,740,000 60,941,911 9.0418 8.555 8.555 8.565 8.489 8.688 7,082,577 8.6045 -0.11%
2025-05-22 0 9.000 9.000 9.010 8.960 9.120 4,219,500 38,138,799 9.0387 8.565 8.565 8.574 8.527 8.679 4,433,966 8.6015 -1.64%
2025-05-21 0 9.150 9.140 9.150 9.060 9.210 3,718,175 33,922,056 9.1233 8.707 8.698 8.707 8.622 8.765 3,907,160 8.6820 0.11%
2025-05-20 0 9.140 9.130 9.140 9.050 9.210 2,573,979 23,505,765 9.1321 8.698 8.688 8.698 8.612 8.765 2,704,808 8.6904 0.44%
2025-05-19 0 9.100 9.100 9.110 9.020 9.140 2,917,000 26,517,703 9.0907 8.660 8.660 8.669 8.584 8.698 3,065,263 8.6510 -0.11%
2025-05-16 0 9.110 9.110 9.120 9.080 9.270 3,428,420 31,307,801 9.1318 8.669 8.669 8.679 8.641 8.822 3,602,678 8.6901 -1.73%
2025-05-15 0 9.270 9.260 9.270 9.240 9.500 5,990,562 55,878,207 9.3277 8.822 8.812 8.822 8.793 9.040 6,295,047 8.8765 -2.42%
2025-05-14 0 9.500 9.500 9.520 9.150 9.680 10,623,500 100,251,012 9.4367 9.040 9.040 9.060 8.707 9.212 11,163,465 8.9803 3.60%
2025-05-13 0 9.170 9.160 9.170 9.140 9.490 5,372,000 49,772,311 9.2651 8.726 8.717 8.726 8.698 9.031 5,645,045 8.8170 -2.76%
2025-05-12 0 9.430 9.430 9.440 9.010 9.450 13,031,000 120,635,924 9.2576 8.974 8.974 8.983 8.574 8.993 13,693,332 8.8098 5.60%
2025-05-09 0 8.930 8.890 8.930 8.870 9.050 3,816,000 34,146,788 8.9483 8.498 8.460 8.498 8.441 8.612 4,009,957 8.5155 -1.00%
2025-05-08 0 9.020 9.020 9.030 8.970 9.170 3,552,000 32,267,553 9.0843 8.584 8.584 8.593 8.536 8.726 3,732,539 8.6449 0.22%
2025-05-07 0 9.000 9.000 9.010 8.980 9.500 11,113,500 101,891,444 9.1683 8.565 8.565 8.574 8.546 9.040 11,678,370 8.7248 0.78%
2025-05-06 0 8.930 8.930 8.940 8.780 8.950 4,649,000 41,425,464 8.9106 8.498 8.498 8.508 8.355 8.517 4,885,297 8.4796 0.45%
2025-05-02 0 8.890 8.860 8.890 8.650 8.960 1,524,002 13,549,612 8.8908 8.460 8.431 8.460 8.232 8.527 1,601,463 8.4608 1.25%
2025-04-30 0 8.780 8.780 8.790 8.750 8.900 3,512,000 30,928,206 8.8064 8.355 8.355 8.365 8.327 8.470 3,690,506 8.3805 0.69%
2025-04-29 0 8.720 8.720 8.730 8.650 8.820 2,339,500 20,494,720 8.7603 8.298 8.298 8.308 8.232 8.393 2,458,411 8.3366 0.35%
2025-04-28 0 8.690 8.670 8.690 8.620 8.950 2,750,000 23,931,447 8.7023 8.270 8.251 8.270 8.203 8.517 2,889,775 8.2814 -1.81%
2025-04-25 0 8.850 8.840 8.850 8.770 9.010 5,070,500 45,033,385 8.8814 8.422 8.412 8.422 8.346 8.574 5,328,220 8.4519 1.26%
2025-04-24 0 8.740 8.720 8.740 8.650 8.860 2,685,500 23,471,130 8.7399 8.317 8.298 8.317 8.232 8.431 2,821,997 8.3172 -0.46%
2025-04-23 0 8.780 8.780 8.790 8.710 8.830 4,574,000 40,151,615 8.7782 8.355 8.355 8.365 8.289 8.403 4,806,484 8.3536 1.27%
2025-04-22 0 8.670 8.650 8.670 8.520 8.680 3,840,562 33,059,371 8.6080 8.251 8.232 8.251 8.108 8.260 4,035,768 8.1916 1.76%
2025-04-17 0 8.520 8.520 8.530 8.380 8.540 3,844,000 32,688,195 8.5037 8.108 8.108 8.117 7.975 8.127 4,039,380 8.0924 0.83%
2025-04-16 0 8.450 8.440 8.450 8.370 8.720 8,379,000 71,035,874 8.4778 8.041 8.032 8.041 7.965 8.298 8,804,883 8.0678 -3.21%
2025-04-15 0 8.730 8.720 8.730 8.580 8.750 3,513,000 30,479,157 8.6761 8.308 8.298 8.308 8.165 8.327 3,691,557 8.2565 0.69%
2025-04-14 0 8.670 8.670 8.680 8.620 8.790 11,070,500 96,345,085 8.7029 8.251 8.251 8.260 8.203 8.365 11,633,185 8.2819 1.40%
2025-04-11 0 8.550 8.550 8.580 8.400 8.740 9,105,200 78,129,357 8.5807 8.136 8.136 8.165 7.994 8.317 9,567,994 8.1657 1.54%
2025-04-10 0 8.420 8.420 8.430 8.420 8.780 12,510,500 107,569,845 8.5984 8.013 8.013 8.022 8.013 8.355 13,146,376 8.1825 0.72%
2025-04-09 0 8.360 8.350 8.360 7.800 8.410 13,132,130 106,822,083 8.1344 7.956 7.946 7.956 7.423 8.003 13,799,602 7.7410 2.58%
2025-04-08 0 8.150 8.140 8.150 7.890 8.250 18,618,997 150,945,826 8.1071 7.756 7.746 7.756 7.508 7.851 19,565,352 7.7150 4.09%
2025-04-07 0 7.830 7.810 7.830 7.700 8.800 52,472,865 424,798,168 8.0956 7.451 7.432 7.451 7.328 8.374 55,139,924 7.7040 -19.20%
2025-04-03 0 9.690 9.670 9.690 9.620 9.820 3,664,000 35,567,440 9.7073 9.221 9.202 9.221 9.155 9.345 3,850,232 9.2377 -1.42%
2025-04-02 0 9.830 9.790 9.830 9.670 9.940 5,345,424 52,397,306 9.8023 9.355 9.316 9.355 9.202 9.459 5,617,118 9.3281 1.55%
2025-04-01 0 9.680 9.660 9.680 9.590 9.790 4,480,500 43,454,781 9.6986 9.212 9.193 9.212 9.126 9.316 4,708,232 9.2295 0.94%
2025-03-31 0 9.590 9.580 9.590 9.470 9.910 10,355,469 99,989,873 9.6558 9.126 9.117 9.126 9.012 9.431 10,881,810 9.1887 -4.10%
2025-03-28 0 10.00 9.950 10.00 9.910 10.18 7,150,300 71,714,331 10.030 9.516 9.469 9.516 9.431 9.688 7,513,731 9.5444 0.50%
2025-03-27 0 9.950 9.940 9.950 9.810 10.08 3,319,500 33,085,770 9.9671 9.469 9.459 9.469 9.336 9.592 3,488,222 9.4850 0.30%
2025-03-26 0 9.920 9.920 9.930 9.820 9.970 4,625,300 45,778,549 9.8974 9.440 9.440 9.450 9.345 9.488 4,860,392 9.4187 0.30%
2025-03-25 0 9.890 9.880 9.890 9.880 10.18 6,304,000 62,875,815 9.9740 9.412 9.402 9.412 9.402 9.688 6,624,416 9.4915 -2.66%
2025-03-24 0 10.16 10.14 10.16 9.960 10.20 5,832,700 58,633,272 10.053 9.669 9.650 9.669 9.478 9.707 6,129,161 9.5663 1.20%
2025-03-21 0 10.04 10.04 10.08 9.980 10.42 11,873,404 120,170,060 10.121 9.554 9.554 9.592 9.497 9.916 12,476,898 9.6314 -2.90%
2025-03-20 0 10.34 10.32 10.34 10.30 10.70 6,678,500 69,927,320 10.471 9.840 9.821 9.840 9.802 10.18 7,017,951 9.9641 -3.36%
2025-03-19 0 10.70 10.68 10.70 10.46 10.72 13,591,768 144,512,877 10.632 10.18 10.16 10.18 9.954 10.20 14,282,602 10.118 1.13%
2025-03-18 0 10.58 10.56 10.58 10.38 10.60 9,192,570 96,348,977 10.481 10.07 10.05 10.07 9.878 10.09 9,659,804 9.9742 1.15%
2025-03-17 0 10.46 10.44 10.46 10.36 10.70 7,633,726 79,993,440 10.479 9.954 9.935 9.954 9.859 10.18 8,021,728 9.9721 0.19%
2025-03-14 0 10.44 10.42 10.44 10.04 10.60 21,364,500 222,054,510 10.394 9.935 9.916 9.935 9.554 10.09 22,450,402 9.8909 4.19%
2025-03-13 0 10.02 9.990 10.02 9.880 10.20 6,162,223 61,629,860 10.001 9.535 9.507 9.535 9.402 9.707 6,475,433 9.5175 -0.79%
2025-03-12 0 10.10 10.08 10.10 9.960 10.36 11,546,500 117,227,095 10.153 9.611 9.592 9.611 9.478 9.859 12,133,378 9.6615 1.30%
2025-03-11 0 9.970 9.960 9.970 9.780 10.00 6,500,500 64,100,537 9.8609 9.488 9.478 9.488 9.307 9.516 6,830,903 9.3839 -0.50%
2025-03-10 0 10.02 10.00 10.02 9.860 10.16 6,379,500 63,483,015 9.9511 9.535 9.516 9.535 9.383 9.669 6,703,753 9.4698 -0.79%
2025-03-07 0 10.10 10.10 10.12 10.06 10.36 8,782,000 89,690,540 10.213 9.611 9.611 9.631 9.573 9.859 9,228,366 9.7190 -2.70%
2025-03-06 0 10.38 10.38 10.40 10.14 10.44 20,994,414 216,534,928 10.314 9.878 9.878 9.897 9.650 9.935 22,061,505 9.8151 3.80%
2025-03-05 0 10.00 10.00 10.02 9.820 10.18 8,949,500 89,711,235 10.024 9.516 9.516 9.535 9.345 9.688 9,404,380 9.5393 1.32%
2025-03-04 0 9.870 9.850 9.870 9.730 9.930 4,736,500 46,593,830 9.8372 9.393 9.374 9.393 9.259 9.450 4,977,244 9.3614 0.00%
2025-03-03 0 9.870 9.870 9.880 9.750 10.08 11,388,277 112,760,225 9.9014 9.393 9.393 9.402 9.278 9.592 11,967,113 9.4225 0.82%
2025-02-28 0 9.790 9.750 9.790 9.670 10.46 18,299,786 183,016,391 10.001 9.316 9.278 9.316 9.202 9.954 19,229,916 9.5173 -4.95%
2025-02-27 0 10.30 10.30 10.32 9.920 10.48 31,856,500 324,606,555 10.190 9.802 9.802 9.821 9.440 9.973 33,475,683 9.6968 -2.65%
2025-02-26 0 10.58 10.56 10.58 9.630 10.74 48,327,100 498,854,180 10.323 10.07 10.05 10.07 9.164 10.22 50,783,440 9.8232 9.64%
2025-02-25 0 9.650 9.650 9.680 9.650 9.940 14,385,500 140,950,148 9.7981 9.183 9.183 9.212 9.183 9.459 15,116,677 9.3241 -5.02%
2025-02-24 0 10.16 10.16 10.18 10.08 10.48 12,950,850 133,060,820 10.274 9.669 9.669 9.688 9.592 9.973 13,609,108 9.7773 -2.31%
2025-02-21 0 10.40 10.38 10.40 9.680 10.40 28,648,746 290,577,895 10.143 9.897 9.878 9.897 9.212 9.897 30,104,887 9.6522 5.91%
2025-02-20 0 9.820 9.820 9.840 9.800 10.10 9,197,170 91,128,275 9.9083 9.345 9.345 9.364 9.326 9.611 9,664,638 9.4290 -2.19%
2025-02-19 0 10.04 10.02 10.04 9.810 10.14 9,656,274 96,362,036 9.9792 9.554 9.535 9.554 9.336 9.650 10,147,077 9.4965 1.01%
2025-02-18 0 9.940 9.930 9.940 9.850 10.18 7,829,380 78,523,635 10.029 9.459 9.450 9.459 9.374 9.688 8,227,327 9.5442 -1.97%
2025-02-17 0 10.14 10.12 10.14 9.960 10.32 10,625,000 107,961,709 10.161 9.650 9.631 9.650 9.478 9.821 11,165,041 9.6696 2.22%
2025-02-14 0 9.920 9.910 9.920 9.740 9.990 9,936,500 98,350,345 9.8979 9.440 9.431 9.440 9.269 9.507 10,441,546 9.4191 1.95%
2025-02-13 0 9.730 9.730 9.740 9.720 10.28 15,054,889 150,666,829 10.008 9.259 9.259 9.269 9.250 9.783 15,820,090 9.5238 -4.42%
2025-02-12 0 10.18 10.16 10.18 9.810 10.20 10,308,842 102,997,630 9.9912 9.688 9.669 9.688 9.336 9.707 10,832,813 9.5079 3.88%
2025-02-11 0 9.800 9.800 9.830 9.800 10.02 7,683,000 76,087,945 9.9034 9.326 9.326 9.355 9.326 9.535 8,073,507 9.4244 -2.39%
2025-02-10 0 10.04 10.02 10.04 9.910 10.20 6,670,805 66,896,154 10.028 9.554 9.535 9.554 9.431 9.707 7,009,865 9.5431 -0.59%
2025-02-07 0 10.10 10.10 10.12 9.750 10.28 18,569,126 187,112,009 10.077 9.611 9.611 9.631 9.278 9.783 19,512,946 9.5891 2.54%
2025-02-06 0 9.850 9.840 9.850 9.640 9.920 6,076,500 59,591,565 9.8069 9.374 9.364 9.374 9.174 9.440 6,385,353 9.3325 1.23%
2025-02-05 0 9.730 9.720 9.730 9.620 9.890 5,953,900 57,791,531 9.7065 9.259 9.250 9.259 9.155 9.412 6,256,521 9.2370 -1.92%
2025-02-04 0 9.920 9.920 9.930 9.380 9.940 2,561,000 25,148,495 9.8198 9.440 9.440 9.450 8.926 9.459 2,691,169 9.3448 3.98%
2025-02-03 0 9.540 9.500 9.540 9.180 9.640 2,831,000 26,446,985 9.3419 9.079 9.040 9.079 8.736 9.174 2,974,892 8.8901 -1.04%
2025-01-28 0 9.640 9.640 9.660 9.510 9.700 479,376 4,608,928 9.6144 9.174 9.174 9.193 9.050 9.231 503,741 9.1494 -0.82%
2025-01-27 0 9.720 9.720 9.740 9.720 9.970 4,402,794 43,149,455 9.8005 9.250 9.250 9.269 9.250 9.488 4,626,577 9.3264 -1.32%
2025-01-24 0 9.850 9.850 9.870 9.650 9.970 8,406,500 82,872,555 9.8582 9.374 9.374 9.393 9.183 9.488 8,833,780 9.3813 1.44%
2025-01-23 0 9.710 9.690 9.710 9.650 10.08 13,265,600 130,548,351 9.8411 9.240 9.221 9.240 9.183 9.592 13,939,856 9.3651 1.04%
2025-01-22 0 9.610 9.590 9.610 9.420 9.650 8,802,850 84,002,997 9.5427 9.145 9.126 9.145 8.964 9.183 9,250,276 9.0811 0.00%
2025-01-21 0 9.610 9.610 9.620 9.370 9.650 11,745,500 111,876,117 9.5250 9.145 9.145 9.155 8.917 9.183 12,342,493 9.0643 1.26%
2025-01-20 0 9.490 9.490 9.520 9.460 9.770 7,139,750 68,615,382 9.6103 9.031 9.031 9.060 9.002 9.297 7,502,645 9.1455 0.00%
2025-01-17 0 9.490 9.490 9.500 9.380 9.590 7,192,805 68,264,873 9.4907 9.031 9.031 9.040 8.926 9.126 7,558,396 9.0317 0.42%
2025-01-16 0 9.450 9.410 9.450 9.350 9.690 11,033,889 104,907,580 9.5078 8.993 8.955 8.993 8.898 9.221 11,594,713 9.0479 0.53%
2025-01-15 0 9.400 9.380 9.400 9.370 9.550 4,028,500 38,087,915 9.4546 8.945 8.926 8.945 8.917 9.088 4,233,258 8.9973 -1.26%
2025-01-14 0 9.520 9.500 9.520 9.000 9.550 10,003,840 93,702,390 9.3666 9.060 9.040 9.060 8.565 9.088 10,512,309 8.9136 5.43%
2025-01-13 0 9.030 9.030 9.040 8.800 9.070 7,800,340 69,933,714 8.9655 8.593 8.593 8.603 8.374 8.631 8,196,811 8.5318 0.33%
2025-01-10 0 9.000 8.990 9.000 8.910 9.180 7,996,468 72,015,792 9.0060 8.565 8.555 8.565 8.479 8.736 8,402,908 8.5703 -0.88%
2025-01-09 0 9.080 9.070 9.080 9.030 9.180 3,376,000 30,738,367 9.1050 8.641 8.631 8.641 8.593 8.736 3,547,593 8.6646 0.11%
2025-01-08 0 9.070 9.070 9.080 8.960 9.290 7,564,600 68,787,549 9.0933 8.631 8.631 8.641 8.527 8.841 7,949,089 8.6535 -2.16%
2025-01-07 0 9.270 9.270 9.290 9.120 9.350 5,780,000 53,444,830 9.2465 8.822 8.822 8.841 8.679 8.898 6,073,782 8.7993 0.54%
2025-01-06 0 9.220 9.210 9.220 9.090 9.320 6,419,224 58,879,646 9.1724 8.774 8.765 8.774 8.650 8.869 6,745,496 8.7287 1.65%
2025-01-03 0 9.070 9.070 9.080 9.020 9.320 8,498,274 77,696,469 9.1426 8.631 8.631 8.641 8.584 8.869 8,930,219 8.7004 -1.20%
2025-01-02 0 9.180 9.180 9.190 9.160 9.820 16,195,677 151,348,348 9.3450 8.736 8.736 8.745 8.717 9.345 17,018,861 8.8930 -6.52%
2024-12-31 0 9.820 9.810 9.820 9.800 10.06 4,553,601 44,978,870 9.8776 9.345 9.336 9.345 9.326 9.573 4,785,049 9.3999 -1.41%
2024-12-30 0 9.960 9.960 9.970 9.940 10.08 5,143,000 51,418,440 9.9978 9.478 9.478 9.488 9.459 9.592 5,404,405 9.5142 -0.80%
2024-12-27 0 10.04 10.04 10.06 9.780 10.22 9,790,500 97,614,470 9.9703 9.554 9.554 9.573 9.307 9.726 10,288,126 9.4881 0.20%
2024-12-24 0 10.02 10.00 10.02 9.950 10.16 4,186,000 42,056,080 10.047 9.535 9.516 9.535 9.469 9.669 4,398,763 9.5609 0.20%
2024-12-23 0 10.00 9.990 10.00 9.930 10.16 3,403,020 34,141,051 10.033 9.516 9.507 9.516 9.450 9.669 3,575,987 9.5473 0.00%
2024-12-20 0 10.00 10.00 10.02 10.00 10.30 9,148,173 92,374,212 10.098 9.516 9.516 9.535 9.516 9.802 9,613,151 9.6092 -0.99%
2024-12-19 0 10.10 10.08 10.10 9.850 10.10 5,335,000 53,381,950 10.006 9.611 9.592 9.611 9.374 9.611 5,606,164 9.5220 0.00%
2024-12-18 0 10.10 10.10 10.12 10.00 10.20 3,553,000 35,759,940 10.065 9.611 9.611 9.631 9.516 9.707 3,733,590 9.5779 0.60%
2024-12-17 0 10.04 10.04 10.06 9.970 10.26 6,679,329 67,244,253 10.068 9.554 9.554 9.573 9.488 9.764 7,018,822 9.5806 -0.99%
2024-12-16 0 10.14 10.12 10.14 10.04 10.44 5,793,000 58,990,390 10.183 9.650 9.631 9.650 9.554 9.935 6,087,443 9.6905 -2.50%
2024-12-13 0 10.40 10.32 10.40 10.26 10.78 11,663,500 121,666,190 10.431 9.897 9.821 9.897 9.764 10.26 12,256,325 9.9268 -3.70%
2024-12-12 0 10.80 10.78 10.80 10.56 11.14 13,519,000 147,132,474 10.883 10.28 10.26 10.28 10.05 10.60 14,206,135 10.357 0.56%
2024-12-11 0 10.74 10.70 10.74 10.66 11.00 7,255,500 78,521,824 10.822 10.22 10.18 10.22 10.14 10.47 7,624,278 10.299 -0.74%
2024-12-10 0 10.82 10.78 10.82 10.74 12.00 28,159,359 316,909,272 11.254 10.30 10.26 10.30 10.22 11.42 29,590,626 10.710 -5.25%
2024-12-09 0 11.42 11.40 11.42 10.36 11.42 22,513,760 244,945,495 10.880 10.87 10.85 10.87 9.859 10.87 23,658,076 10.354 6.33%
2024-12-06 0 10.74 10.72 10.74 10.40 10.86 12,759,000 136,317,617 10.684 10.22 10.20 10.22 9.897 10.33 13,407,507 10.167 1.90%
2024-12-05 0 10.54 10.48 10.54 10.32 10.68 6,751,500 70,929,830 10.506 10.03 9.973 10.03 9.821 10.16 7,094,661 9.9976 1.35%
2024-12-04 0 10.40 10.38 10.40 10.28 10.64 7,681,097 80,154,656 10.435 9.897 9.878 9.897 9.783 10.13 8,071,507 9.9306 -1.52%
2024-12-03 0 10.56 10.52 10.56 10.40 10.74 8,664,500 91,209,277 10.527 10.05 10.01 10.05 9.897 10.22 9,104,894 10.018 -0.38%
2024-12-02 0 10.60 10.58 10.60 10.30 10.68 12,372,941 130,280,869 10.530 10.09 10.07 10.09 9.802 10.16 13,001,825 10.020 1.53%
2024-11-29 0 10.44 10.40 10.44 10.00 10.88 18,592,000 195,006,420 10.489 9.935 9.897 9.935 9.516 10.35 19,536,983 9.9814 3.57%
2024-11-28 0 10.08 10.06 10.08 10.04 10.36 6,504,500 66,482,720 10.221 9.592 9.573 9.592 9.554 9.859 6,835,107 9.7267 -2.51%
2024-11-27 0 10.34 10.32 10.34 9.760 10.40 14,238,710 144,692,169 10.162 9.840 9.821 9.840 9.288 9.897 14,962,426 9.6704 4.66%
2024-11-26 0 9.880 9.880 9.920 9.830 10.18 9,718,000 97,397,425 10.022 9.402 9.402 9.440 9.355 9.688 10,211,941 9.5376 -0.40%
2024-11-25 0 9.920 9.920 9.930 9.760 10.14 7,039,801 69,674,554 9.8972 9.440 9.440 9.450 9.288 9.650 7,397,616 9.4185 -1.59%
2024-11-22 0 10.08 10.06 10.08 9.830 10.72 21,077,000 212,658,535 10.090 9.592 9.573 9.592 9.355 10.20 22,148,289 9.6016 -5.44%
2024-11-21 0 10.66 10.64 10.66 10.54 10.96 8,136,789 87,118,762 10.707 10.14 10.13 10.14 10.03 10.43 8,550,361 10.189 -0.37%
2024-11-20 0 10.70 10.70 10.72 10.36 10.84 10,530,500 112,103,287 10.646 10.18 10.18 10.20 9.859 10.32 11,065,738 10.131 2.49%
2024-11-19 0 10.44 10.44 10.46 10.18 10.50 11,482,181 118,596,551 10.329 9.935 9.935 9.954 9.688 9.992 12,065,790 9.8292 2.35%
2024-11-18 0 10.20 10.18 10.20 10.02 10.46 14,043,840 144,091,892 10.260 9.707 9.688 9.707 9.535 9.954 14,757,652 9.7639 0.99%
2024-11-15 0 10.10 10.08 10.10 10.04 10.70 19,367,500 199,526,930 10.302 9.611 9.592 9.611 9.554 10.18 20,351,899 9.8038 -5.25%
2024-11-14 0 10.66 10.64 10.66 10.52 11.30 17,403,392 188,561,120 10.835 10.14 10.13 10.14 10.01 10.75 18,287,961 10.311 -2.91%
2024-11-13 0 10.98 10.98 11.02 10.42 11.04 24,010,500 258,610,570 10.771 10.45 10.45 10.49 9.916 10.51 25,230,891 10.250 1.48%
2024-11-12 0 10.82 10.80 10.82 10.64 11.72 30,520,700 337,035,473 11.043 10.30 10.28 10.30 10.13 11.15 32,071,987 10.509 -6.08%
2024-11-11 0 11.52 11.50 11.52 11.14 11.74 39,091,000 447,103,763 11.438 10.96 10.94 10.96 10.60 11.17 41,077,893 10.884 -2.37%
2024-11-08 0 11.80 11.80 11.82 11.56 12.92 68,627,500 826,124,513 12.038 11.23 11.23 11.25 11.00 12.30 72,115,656 11.456 -5.45%
2024-11-07 0 12.48 12.48 12.50 10.78 12.58 97,270,966 1,154,233,019 11.866 11.88 11.88 11.90 10.26 11.97 102,214,995 11.292 11.41%
2024-11-06 0 11.30 11.28 11.30 10.98 12.28 109,863,165 1,272,266,439 11.581 10.66 10.64 10.66 10.36 11.58 116,457,205 10.925 3.10%
2024-11-05 0 10.96 10.94 10.96 9.950 11.34 75,226,849 811,288,514 10.785 10.34 10.32 10.34 9.387 10.70 79,742,001 10.174 8.95%
2024-11-04 0 10.06 10.06 10.10 9.460 10.32 34,434,500 341,667,790 9.9223 9.490 9.490 9.528 8.924 9.736 36,501,275 9.3604 6.46%
2024-11-01 0 9.450 9.440 9.450 9.180 9.510 13,727,661 128,982,348 9.3958 8.915 8.905 8.915 8.660 8.972 14,551,602 8.8638 1.39%
2024-10-31 0 9.320 9.320 9.330 8.960 9.570 18,004,545 167,935,770 9.3274 8.792 8.792 8.802 8.453 9.028 19,085,186 8.7993 0.98%
2024-10-30 0 9.230 9.220 9.230 9.100 9.530 11,694,091 108,441,061 9.2732 8.707 8.698 8.707 8.585 8.990 12,395,976 8.7481 -2.02%
2024-10-29 0 9.420 9.410 9.420 9.340 9.860 13,676,000 130,607,052 9.5501 8.887 8.877 8.887 8.811 9.302 14,496,840 9.0093 -0.11%
2024-10-28 0 9.430 9.430 9.450 9.280 9.490 10,892,000 102,493,510 9.4100 8.896 8.896 8.915 8.755 8.953 11,545,743 8.8772 -0.53%
2024-10-25 0 9.480 9.480 9.490 9.310 9.650 13,142,400 124,280,595 9.4565 8.943 8.943 8.953 8.783 9.104 13,931,213 8.9210 1.17%
2024-10-24 0 9.370 9.360 9.370 9.330 9.550 9,036,500 85,158,335 9.4238 8.839 8.830 8.839 8.802 9.009 9,578,875 8.8902 -1.47%
2024-10-23 0 9.510 9.510 9.520 9.360 9.840 21,138,650 203,230,394 9.6142 8.972 8.972 8.981 8.830 9.283 22,407,402 9.0698 1.60%
2024-10-22 0 9.360 9.360 9.370 9.320 9.600 17,551,204 165,888,021 9.4517 8.830 8.830 8.839 8.792 9.056 18,604,636 8.9165 0.00%
2024-10-21 0 9.360 9.360 9.410 9.270 9.700 28,195,204 266,888,299 9.4657 8.830 8.830 8.877 8.745 9.151 29,887,494 8.9298 -1.47%
2024-10-18 0 9.500 9.500 9.510 8.660 10.16 64,593,499 609,791,967 9.4405 8.962 8.962 8.972 8.170 9.585 68,470,432 8.9059 9.45%
2024-10-17 0 8.680 8.660 8.680 8.600 9.360 32,294,850 290,519,968 8.9959 8.189 8.170 8.189 8.113 8.830 34,233,202 8.4865 -3.45%
2024-10-16 0 8.990 8.980 8.990 8.650 9.320 37,262,665 337,257,511 9.0508 8.481 8.472 8.481 8.160 8.792 39,499,188 8.5383 0.45%
2024-10-15 0 8.950 8.950 8.970 8.930 9.910 42,032,853 396,003,968 9.4213 8.443 8.443 8.462 8.424 9.349 44,555,685 8.8878 -5.39%
2024-10-14 0 9.460 9.460 9.470 8.930 9.990 47,717,436 443,474,301 9.2938 8.924 8.924 8.934 8.424 9.424 50,581,460 8.7675 -2.97%
2024-10-10 0 9.750 9.740 9.750 9.320 10.86 78,697,895 773,895,241 9.8337 9.198 9.189 9.198 8.792 10.25 83,421,381 9.2769 -3.27%
2024-10-09 0 10.08 10.08 10.10 9.800 12.20 152,970,300 1,660,418,603 10.855 9.509 9.509 9.528 9.245 11.51 162,151,651 10.240 -12.95%
2024-10-08 0 11.58 11.58 11.64 10.50 16.12 183,561,652 2,363,674,716 12.877 10.92 10.92 10.98 9.905 15.21 194,579,111 12.148 -32.52%
2024-10-07 0 17.16 17.16 17.18 14.40 17.48 85,167,377 1,355,582,582 15.917 16.19 16.19 16.21 13.58 16.49 90,279,164 15.015 22.22%
2024-10-04 0 14.04 14.02 14.04 13.20 14.98 58,028,103 820,709,361 14.143 13.25 13.23 13.25 12.45 14.13 61,510,978 13.342 6.53%
2024-10-03 0 13.18 13.16 13.18 11.56 16.20 80,726,200 1,077,003,045 13.341 12.43 12.41 12.43 10.91 15.28 85,571,426 12.586 0.76%
2024-10-02 0 13.08 13.06 13.08 9.200 13.08 88,306,388 1,007,242,523 11.406 12.34 12.32 12.34 8.679 12.34 93,606,580 10.760 47.96%
2024-09-30 0 8.840 8.820 8.840 8.070 8.980 105,635,602 901,078,068 8.5301 8.339 8.321 8.339 7.613 8.472 111,975,902 8.0471 17.24%
2024-09-27 0 7.540 7.510 7.540 6.790 7.540 53,744,000 385,746,496 7.1775 7.113 7.085 7.113 6.406 7.113 56,969,741 6.7711 11.37%
2024-09-26 0 6.770 6.750 6.770 6.030 6.800 26,584,000 171,952,907 6.4683 6.387 6.368 6.387 5.689 6.415 28,179,585 6.1020 11.72%
2024-09-25 0 6.060 6.030 6.060 6.010 6.290 18,564,500 114,347,177 6.1595 5.717 5.689 5.717 5.670 5.934 19,678,750 5.8107 1.85%
2024-09-24 0 5.950 5.950 5.960 5.460 5.950 17,603,000 101,323,950 5.7561 5.613 5.613 5.623 5.151 5.613 18,659,541 5.4301 9.78%
2024-09-23 0 5.420 5.400 5.420 5.370 5.440 3,348,606 18,123,146 5.4121 5.113 5.094 5.113 5.066 5.132 3,549,591 5.1057 0.56%
2024-09-20 0 5.390 5.380 5.390 5.320 5.390 4,548,497 24,372,781 5.3584 5.085 5.075 5.085 5.019 5.085 4,821,500 5.0550 0.75%
2024-09-19 0 5.350 5.350 5.360 5.220 5.350 4,962,000 26,325,553 5.3054 5.047 5.047 5.057 4.924 5.047 5,259,822 5.0050 2.10%
2024-09-17 0 5.240 5.220 5.240 5.200 5.270 215,000 1,125,031 5.2327 4.943 4.924 4.943 4.906 4.972 227,904 4.9364 0.00%
2024-09-16 0 5.240 5.220 5.240 5.160 5.240 544,000 2,831,607 5.2052 4.943 4.924 4.943 4.868 4.943 576,651 4.9104 -0.19%
2024-09-13 0 5.250 5.250 5.260 5.210 5.300 3,175,000 16,708,681 5.2626 4.953 4.953 4.962 4.915 5.000 3,365,565 4.9646 1.16%
2024-09-12 0 5.190 5.170 5.190 5.140 5.200 3,026,678 15,649,901 5.1707 4.896 4.877 4.896 4.849 4.906 3,208,341 4.8779 0.58%
2024-09-11 0 5.160 5.140 5.160 5.130 5.190 2,189,500 11,269,315 5.1470 4.868 4.849 4.868 4.840 4.896 2,320,915 4.8555 -0.39%
2024-09-10 0 5.180 5.170 5.180 5.120 5.250 3,414,500 17,595,877 5.1533 4.887 4.877 4.887 4.830 4.953 3,619,440 4.8615 -0.96%
2024-09-09 0 5.230 5.220 5.230 5.130 5.240 5,196,500 27,023,673 5.2004 4.934 4.924 4.934 4.840 4.943 5,508,396 4.9059 1.75%
2024-09-05 0 5.140 5.140 5.150 5.090 5.150 3,347,122 17,115,421 5.1135 4.849 4.849 4.858 4.802 4.858 3,548,018 4.8239 0.59%
2024-09-04 0 5.110 5.110 5.130 5.110 5.150 2,605,000 13,348,193 5.1241 4.821 4.821 4.840 4.821 4.858 2,761,353 4.8339 -1.16%
2024-09-03 0 5.170 5.170 5.190 5.150 5.220 2,822,500 14,603,790 5.1741 4.877 4.877 4.896 4.858 4.924 2,991,908 4.8811 -0.19%
2024-09-02 0 5.180 5.170 5.180 5.150 5.280 3,519,000 18,251,710 5.1866 4.887 4.877 4.887 4.858 4.981 3,730,212 4.8929 -1.89%
2024-08-30 0 5.280 5.280 5.290 5.210 5.380 11,763,509 62,759,041 5.3351 4.981 4.981 4.990 4.915 5.075 12,469,560 5.0330 1.15%
2024-08-29 0 5.220 5.220 5.230 5.180 5.250 2,702,437 14,117,498 5.2240 4.924 4.924 4.934 4.887 4.953 2,864,639 4.9282 0.38%
2024-08-28 0 5.200 5.200 5.210 5.190 5.240 1,202,129 6,260,144 5.2075 4.906 4.906 4.915 4.896 4.943 1,274,281 4.9127 -0.57%
2024-08-27 0 5.230 5.230 5.240 5.190 5.280 2,242,500 11,739,225 5.2349 4.934 4.934 4.943 4.896 4.981 2,377,096 4.9385 -0.57%
2024-08-26 0 5.260 5.250 5.260 5.240 5.300 1,492,500 7,870,310 5.2732 4.962 4.953 4.962 4.943 5.000 1,582,081 4.9747 -0.19%
2024-08-23 0 5.270 5.260 5.270 5.160 5.270 2,782,700 14,501,660 5.2114 4.972 4.962 4.972 4.868 4.972 2,949,719 4.9163 0.76%
2024-08-22 0 5.230 5.210 5.230 5.150 5.230 3,537,000 18,349,321 5.1878 4.934 4.915 4.934 4.858 4.934 3,749,292 4.8941 0.19%
2024-08-21 0 5.220 5.210 5.220 5.150 5.230 1,187,000 6,166,815 5.1953 4.924 4.915 4.924 4.858 4.934 1,258,244 4.9011 -0.38%
2024-08-20 0 5.240 5.230 5.240 5.190 5.300 2,497,500 13,083,225 5.2385 4.943 4.934 4.943 4.896 5.000 2,647,401 4.9419 -0.38%
2024-08-19 0 5.260 5.250 5.260 5.250 5.290 2,614,000 13,781,345 5.2721 4.962 4.953 4.962 4.953 4.990 2,770,894 4.9736 0.38%
2024-08-16 0 5.240 5.230 5.240 5.210 5.320 4,142,000 21,704,925 5.2402 4.943 4.934 4.943 4.915 5.019 4,390,605 4.9435 -0.76%
2024-08-15 0 5.280 5.270 5.280 5.230 5.350 2,694,000 14,276,360 5.2993 4.981 4.972 4.981 4.934 5.047 2,855,695 4.9993 0.57%
2024-08-14 0 5.250 5.230 5.250 5.220 5.310 3,323,563 17,428,227 5.2438 4.953 4.934 4.953 4.924 5.009 3,523,045 4.9469 -1.13%
2024-08-13 0 5.310 5.300 5.310 5.220 5.330 7,050,500 37,241,300 5.2821 5.009 5.000 5.009 4.924 5.028 7,473,674 4.9830 0.19%
2024-08-12 0 5.300 5.280 5.300 5.270 5.390 2,919,000 15,469,815 5.2997 5.000 4.981 5.000 4.972 5.085 3,094,200 4.9996 -1.30%
2024-08-09 0 5.370 5.370 5.380 5.360 5.470 1,343,969 7,286,797 5.4218 5.066 5.066 5.075 5.057 5.160 1,424,635 5.1149 -0.37%
2024-08-08 0 5.390 5.380 5.390 5.340 5.460 1,500,435 8,103,157 5.4005 5.085 5.075 5.085 5.038 5.151 1,590,492 5.0947 0.00%
2024-08-07 0 5.390 5.350 5.390 5.310 5.420 2,901,000 15,613,373 5.3821 5.085 5.047 5.085 5.009 5.113 3,075,119 5.0773 0.75%
2024-08-06 0 5.350 5.340 5.350 5.270 5.410 4,381,660 23,341,848 5.3272 5.047 5.038 5.047 4.972 5.104 4,644,649 5.0255 0.19%
2024-08-05 0 5.340 5.330 5.340 5.270 5.460 4,375,000 23,476,845 5.3661 5.038 5.028 5.038 4.972 5.151 4,637,590 5.0623 -1.11%
2024-08-02 0 5.400 5.380 5.400 5.370 5.470 3,216,500 17,399,715 5.4095 5.094 5.075 5.094 5.066 5.160 3,409,556 5.1032 -2.00%
2024-08-01 0 5.510 5.500 5.510 5.480 5.570 3,140,731 17,337,427 5.5202 5.198 5.189 5.198 5.170 5.255 3,329,239 5.2076 -0.36%
2024-07-31 0 5.530 5.530 5.540 5.290 5.610 9,185,500 50,711,735 5.5208 5.217 5.217 5.226 4.990 5.292 9,736,818 5.2082 5.13%
2024-07-30 0 5.260 5.250 5.260 5.210 5.370 2,203,500 11,607,340 5.2677 4.962 4.953 4.962 4.915 5.066 2,335,755 4.9694 -2.05%
2024-07-29 0 5.370 5.370 5.380 5.330 5.400 2,554,000 13,722,675 5.3730 5.066 5.066 5.075 5.028 5.094 2,707,292 5.0688 0.00%
2024-07-26 0 5.370 5.360 5.370 5.280 5.440 2,766,000 14,846,580 5.3675 5.066 5.057 5.066 4.981 5.132 2,932,017 5.0636 2.68%
2024-07-25 0 5.230 5.230 5.240 5.220 5.300 4,460,000 23,425,210 5.2523 4.934 4.934 4.943 4.924 5.000 4,727,691 4.9549 -1.51%
2024-07-24 0 5.310 5.300 5.310 5.280 5.410 3,041,607 16,173,842 5.3175 5.009 5.000 5.009 4.981 5.104 3,224,166 5.0164 -1.30%
2024-07-23 0 5.380 5.370 5.380 5.370 5.520 2,996,500 16,351,585 5.4569 5.075 5.066 5.075 5.066 5.207 3,176,351 5.1479 -2.36%
2024-07-22 0 5.510 5.490 5.510 5.440 5.580 4,533,000 24,927,910 5.4992 5.198 5.179 5.198 5.132 5.264 4,805,073 5.1878 1.29%
2024-07-19 0 5.440 5.430 5.440 5.360 5.470 3,346,000 18,134,045 5.4196 5.132 5.123 5.132 5.057 5.160 3,546,829 5.1127 0.00%
2024-07-18 0 5.440 5.440 5.450 5.390 5.470 3,223,239 17,510,037 5.4324 5.132 5.132 5.141 5.085 5.160 3,416,699 5.1248 -0.37%
2024-07-17 0 5.460 5.440 5.460 5.420 5.490 3,005,500 16,400,962 5.4570 5.151 5.132 5.151 5.113 5.179 3,185,892 5.1480 0.55%
2024-07-16 0 5.430 5.430 5.440 5.420 5.470 1,436,000 7,807,905 5.4373 5.123 5.123 5.132 5.113 5.160 1,522,189 5.1294 -0.55%
2024-07-15 0 5.460 5.440 5.460 5.430 5.500 1,651,000 9,010,350 5.4575 5.151 5.132 5.151 5.123 5.189 1,750,094 5.1485 -0.91%
2024-07-12 0 5.510 5.490 5.510 5.470 5.560 1,626,000 8,956,840 5.5085 5.198 5.179 5.198 5.160 5.245 1,723,593 5.1966 0.00%
2024-07-11 0 5.510 5.510 5.520 5.400 5.550 2,381,000 13,068,262 5.4886 5.198 5.198 5.207 5.094 5.236 2,523,909 5.1778 2.80%
2024-07-10 0 5.360 5.360 5.370 5.350 5.490 2,274,006 12,328,857 5.4216 5.057 5.057 5.066 5.047 5.179 2,410,493 5.1147 -0.56%
2024-07-09 0 5.390 5.380 5.390 5.300 5.440 2,560,000 13,737,520 5.3662 5.085 5.075 5.085 5.000 5.132 2,713,652 5.0624 0.37%
2024-07-08 0 5.370 5.350 5.370 5.310 5.500 2,660,500 14,279,820 5.3673 5.066 5.047 5.066 5.009 5.189 2,820,184 5.0634 -2.19%
2024-07-05 0 5.490 5.470 5.490 5.420 5.570 2,577,540 14,117,215 5.4770 5.179 5.160 5.179 5.113 5.255 2,732,245 5.1669 -1.61%
2024-07-04 0 5.580 5.550 5.580 5.540 5.610 2,161,000 12,041,600 5.5722 5.264 5.236 5.264 5.226 5.292 2,290,704 5.2567 -0.36%
2024-07-03 0 5.600 5.580 5.600 5.500 5.600 2,373,070 13,195,126 5.5604 5.283 5.264 5.283 5.189 5.283 2,515,503 5.2455 2.08%
2024-07-02 0 5.760 5.760 5.770 5.720 5.890 3,864,000 22,424,442 5.8034 5.175 5.175 5.184 5.139 5.292 4,300,491 5.2144 -0.52%
2024-06-28 0 5.790 5.760 5.790 5.750 5.880 3,168,500 18,421,547 5.8140 5.202 5.175 5.202 5.166 5.283 3,526,425 5.2239 -0.69%
2024-06-27 0 5.830 5.830 5.850 5.830 5.960 2,222,500 13,090,730 5.8901 5.238 5.238 5.256 5.238 5.355 2,473,561 5.2923 -2.51%
2024-06-26 0 5.980 5.970 5.980 5.890 6.010 2,340,800 13,914,767 5.9444 5.373 5.364 5.373 5.292 5.400 2,605,225 5.3411 0.00%
2024-06-25 0 5.980 5.960 5.980 5.920 6.070 2,332,000 13,972,087 5.9915 5.373 5.355 5.373 5.319 5.454 2,595,431 5.3833 -1.32%
2024-06-24 0 6.060 6.040 6.060 6.000 6.130 2,307,000 13,930,287 6.0383 5.445 5.427 5.445 5.391 5.508 2,567,607 5.4254 -0.98%
2024-06-21 0 6.120 6.120 6.130 6.120 6.340 4,103,349 25,287,127 6.1626 5.499 5.499 5.508 5.499 5.697 4,566,878 5.5371 -3.16%
2024-06-20 0 6.320 6.310 6.320 6.280 6.430 1,610,500 10,231,340 6.3529 5.679 5.670 5.679 5.643 5.777 1,792,428 5.7081 -0.32%
2024-06-19 0 6.340 6.340 6.350 6.290 6.370 989,000 6,251,972 6.3215 5.697 5.697 5.705 5.652 5.723 1,100,721 5.6799 0.32%
2024-06-18 0 6.320 6.310 6.320 6.210 6.390 1,829,884 11,587,246 6.3322 5.679 5.670 5.679 5.580 5.741 2,036,594 5.6895 1.28%
2024-06-17 0 6.240 6.230 6.240 6.210 6.290 1,288,500 8,033,204 6.2345 5.607 5.598 5.607 5.580 5.652 1,434,054 5.6017 -0.79%
2024-06-14 0 6.290 6.280 6.290 6.170 6.410 3,594,000 22,712,612 6.3196 5.652 5.643 5.652 5.544 5.759 3,999,991 5.6782 1.45%
2024-06-13 0 6.200 6.200 6.220 6.150 6.250 1,794,000 11,130,840 6.2045 5.571 5.571 5.589 5.526 5.616 1,996,657 5.5747 0.65%
2024-06-12 0 6.160 6.120 6.160 6.060 6.180 2,020,000 12,356,336 6.1170 5.535 5.499 5.535 5.445 5.553 2,248,186 5.4961 0.49%
2024-06-11 0 6.130 6.120 6.130 6.100 6.260 3,181,050 19,614,733 6.1661 5.508 5.499 5.508 5.481 5.625 3,540,393 5.5403 -2.08%
2024-06-07 0 6.260 6.250 6.260 6.250 6.350 1,560,500 9,797,845 6.2787 5.625 5.616 5.625 5.616 5.705 1,736,780 5.6414 0.00%
2024-06-06 0 6.260 6.260 6.280 6.230 6.380 2,116,500 13,298,910 6.2834 5.625 5.625 5.643 5.598 5.732 2,355,587 5.6457 -0.79%
2024-06-05 0 6.310 6.300 6.310 6.290 6.430 1,302,500 8,280,610 6.3575 5.670 5.661 5.670 5.652 5.777 1,449,635 5.7122 -0.79%
2024-06-04 0 6.360 6.360 6.380 6.270 6.430 2,718,500 17,308,229 6.3668 5.714 5.714 5.732 5.634 5.777 3,025,591 5.7206 1.44%
2024-06-03 0 6.270 6.260 6.270 6.200 6.360 4,951,972 31,028,726 6.2659 5.634 5.625 5.634 5.571 5.714 5,511,364 5.6300 0.32%
2024-05-31 0 6.250 6.240 6.250 6.250 6.500 2,938,000 18,755,115 6.3836 5.616 5.607 5.616 5.616 5.840 3,269,887 5.7357 -1.88%
2024-05-30 0 6.370 6.350 6.370 6.280 6.430 3,537,500 22,457,820 6.3485 5.723 5.705 5.723 5.643 5.777 3,937,109 5.7041 0.47%
2024-05-29 0 6.340 6.340 6.350 6.340 6.530 3,087,000 19,808,305 6.4167 5.697 5.697 5.705 5.697 5.867 3,435,718 5.7654 -1.71%
2024-05-28 0 6.450 6.440 6.450 6.430 6.640 2,735,806 17,857,949 6.5275 5.795 5.786 5.795 5.777 5.966 3,044,852 5.8650 -1.23%
2024-05-27 0 6.530 6.520 6.530 6.330 6.550 3,037,500 19,612,105 6.4567 5.867 5.858 5.867 5.688 5.885 3,380,627 5.8013 2.35%
2024-05-24 0 6.380 6.370 6.380 6.370 6.530 3,212,000 20,650,125 6.4291 5.732 5.723 5.732 5.723 5.867 3,574,839 5.7765 -1.85%
2024-05-23 0 6.500 6.500 6.510 6.450 6.740 6,556,500 42,814,045 6.5300 5.840 5.840 5.849 5.795 6.056 7,297,145 5.8672 -3.99%
2024-05-22 0 6.770 6.750 6.770 6.650 6.830 4,353,577 29,404,861 6.7542 6.083 6.065 6.083 5.975 6.137 4,845,372 6.0686 2.11%
2024-05-21 0 6.630 6.630 6.640 6.620 6.900 5,564,615 37,327,962 6.7081 5.957 5.957 5.966 5.948 6.200 6,193,214 6.0272 -3.91%
2024-05-20 0 6.900 6.880 6.900 6.840 7.030 8,944,500 61,961,913 6.9274 6.200 6.182 6.200 6.146 6.316 9,954,902 6.2243 -0.43%
2024-05-17 0 6.930 6.920 6.930 6.600 6.940 10,538,700 71,579,523 6.7921 6.227 6.218 6.227 5.930 6.236 11,729,189 6.1027 4.68%
2024-05-16 0 6.620 6.600 6.620 6.420 6.660 6,485,500 42,620,405 6.5716 5.948 5.930 5.948 5.768 5.984 7,218,125 5.9046 0.61%
2024-05-14 0 6.580 6.570 6.580 6.560 6.700 6,259,000 41,501,370 6.6307 5.912 5.903 5.912 5.894 6.020 6,966,039 5.9577 -1.20%
2024-05-13 0 6.660 6.640 6.660 6.390 6.690 9,614,500 63,091,365 6.5621 5.984 5.966 5.984 5.741 6.011 10,700,588 5.8961 1.68%
2024-05-10 0 6.550 6.540 6.550 6.260 6.550 9,428,290 60,918,729 6.4613 5.885 5.876 5.885 5.625 5.885 10,493,343 5.8055 4.63%
2024-05-09 0 6.260 6.250 6.260 6.120 6.320 3,946,714 24,665,956 6.2497 5.625 5.616 5.625 5.499 5.679 4,392,549 5.6154 2.29%
2024-05-08 0 6.120 6.120 6.130 6.120 6.340 3,429,000 21,309,388 6.2145 5.499 5.499 5.508 5.499 5.697 3,816,352 5.5837 -3.16%
2024-05-07 0 6.320 6.310 6.320 6.260 6.350 4,523,000 28,562,390 6.3149 5.679 5.670 5.679 5.625 5.705 5,033,934 5.6740 0.16%
2024-05-06 0 6.310 6.290 6.310 6.220 6.410 6,592,500 41,659,397 6.3192 5.670 5.652 5.670 5.589 5.759 7,337,212 5.6778 0.80%
2024-05-03 0 6.260 6.260 6.270 6.180 6.420 1,521,500 9,524,097 6.2597 5.625 5.625 5.634 5.553 5.768 1,693,374 5.6243 -0.16%
2024-05-02 0 6.270 6.230 6.270 5.810 6.270 3,268,900 20,008,530 6.1209 5.634 5.598 5.634 5.220 5.634 3,638,167 5.4996 4.50%
2024-04-30 0 6.000 5.990 6.000 5.960 6.200 8,093,162 49,103,996 6.0673 5.391 5.382 5.391 5.355 5.571 9,007,394 5.4515 -4.91%
2024-04-29 0 6.310 6.280 6.310 6.210 6.420 6,274,500 39,634,904 6.3168 5.670 5.643 5.670 5.580 5.768 6,983,290 5.6757 0.96%
2024-04-26 0 6.250 6.250 6.260 5.970 6.300 12,218,208 75,092,120 6.1459 5.616 5.616 5.625 5.364 5.661 13,598,420 5.5221 7.20%
2024-04-25 0 5.830 5.820 5.830 5.760 5.900 2,750,500 16,053,545 5.8366 5.238 5.229 5.238 5.175 5.301 3,061,206 5.2442 1.22%
2024-04-24 0 5.760 5.760 5.770 5.650 5.800 4,050,816 23,287,506 5.7488 5.175 5.175 5.184 5.077 5.211 4,508,411 5.1653 1.77%
2024-04-23 0 5.660 5.640 5.660 5.610 5.680 1,448,128 8,185,332 5.6524 5.086 5.068 5.086 5.041 5.103 1,611,714 5.0787 0.18%
2024-04-22 0 5.650 5.640 5.650 5.550 5.720 2,671,581 15,123,989 5.6611 5.077 5.068 5.077 4.987 5.139 2,973,372 5.0865 1.80%
2024-04-19 0 5.550 5.540 5.550 5.490 5.600 3,563,319 19,753,374 5.5435 4.987 4.978 4.987 4.933 5.032 3,965,844 4.9809 -0.72%
2024-04-18 0 5.590 5.580 5.590 5.520 5.700 3,497,278 19,700,110 5.6330 5.023 5.014 5.023 4.960 5.121 3,892,343 5.0612 1.27%
2024-04-17 0 5.520 5.520 5.530 5.460 5.530 3,867,960 21,299,102 5.5065 4.960 4.960 4.969 4.906 4.969 4,304,898 4.9476 0.55%
2024-04-16 0 5.490 5.480 5.500 5.460 5.650 4,307,157 23,797,239 5.5250 4.933 4.924 4.942 4.906 5.077 4,793,709 4.9643 -2.31%
2024-04-15 0 5.620 5.620 5.630 5.490 5.700 5,679,824 31,857,861 5.6090 5.050 5.050 5.059 4.933 5.121 6,321,437 5.0397 0.18%
2024-04-12 0 5.610 5.600 5.610 5.600 5.880 6,149,452 34,901,316 5.6755 5.041 5.032 5.041 5.032 5.283 6,844,116 5.0995 -3.77%
2024-04-11 0 5.830 5.820 5.830 5.820 5.890 1,598,000 9,365,349 5.8607 5.238 5.229 5.238 5.229 5.292 1,778,516 5.2658 -1.19%
2024-04-10 0 5.900 5.900 5.910 5.860 5.930 1,191,500 7,022,547 5.8939 5.301 5.301 5.310 5.265 5.328 1,326,096 5.2957 0.17%
2024-04-09 0 5.890 5.870 5.890 5.820 5.910 1,026,798 6,047,253 5.8894 5.292 5.274 5.292 5.229 5.310 1,142,789 5.2917 1.38%
2024-04-08 0 5.810 5.790 5.810 5.790 5.870 2,681,500 15,597,097 5.8166 5.220 5.202 5.220 5.202 5.274 2,984,412 5.2262 1.40%
2024-04-05 0 5.730 5.730 5.750 5.730 6.000 1,531,500 8,865,674 5.7889 5.148 5.148 5.166 5.148 5.391 1,704,504 5.2013 -4.18%
2024-04-03 0 5.980 5.970 5.980 5.980 6.070 1,548,000 9,300,430 6.0080 5.373 5.364 5.373 5.373 5.454 1,722,868 5.3982 -0.66%
2024-04-02 0 6.020 6.010 6.020 6.000 6.120 2,017,838 12,232,172 6.0620 5.409 5.400 5.409 5.391 5.499 2,245,780 5.4467 1.52%
2024-03-28 0 5.930 5.920 5.930 5.900 6.010 1,657,500 9,874,108 5.9572 5.328 5.319 5.328 5.301 5.400 1,844,737 5.3526 0.17%
2024-03-27 0 5.920 5.910 5.920 5.920 6.000 2,057,500 12,244,365 5.9511 5.319 5.310 5.319 5.319 5.391 2,289,922 5.3471 -1.33%
2024-03-26 0 6.000 6.000 6.010 5.990 6.070 1,734,854 10,436,391 6.0157 5.391 5.391 5.400 5.382 5.454 1,930,829 5.4051 -0.17%
2024-03-25 0 6.010 6.010 6.020 6.010 6.130 3,085,000 18,659,629 6.0485 5.400 5.400 5.409 5.400 5.508 3,433,493 5.4346 -2.12%
2024-03-22 0 6.140 6.130 6.140 6.130 6.360 3,558,000 21,964,600 6.1733 5.517 5.508 5.517 5.508 5.714 3,959,924 5.5467 -3.31%
2024-03-21 0 6.350 6.340 6.350 6.300 6.400 2,679,000 17,008,920 6.3490 5.705 5.697 5.705 5.661 5.750 2,981,629 5.7046 0.95%
2024-03-20 0 6.290 6.280 6.290 6.250 6.320 2,152,000 13,510,310 6.2780 5.652 5.643 5.652 5.616 5.679 2,395,098 5.6408 0.16%
2024-03-19 0 6.280 6.270 6.280 6.270 6.480 3,763,445 23,818,524 6.3289 5.643 5.634 5.643 5.634 5.822 4,188,577 5.6865 -2.94%
2024-03-18 0 6.470 6.470 6.480 6.330 6.550 4,376,000 28,204,612 6.4453 5.813 5.813 5.822 5.688 5.885 4,870,328 5.7911 2.54%
2024-03-15 0 6.310 6.310 6.340 6.290 6.400 3,056,168 19,323,395 6.3228 5.670 5.670 5.697 5.652 5.750 3,401,404 5.6810 -1.71%
2024-03-14 0 6.420 6.410 6.420 6.380 6.510 2,956,881 19,041,641 6.4398 5.768 5.759 5.768 5.732 5.849 3,290,901 5.7861 -0.62%
2024-03-13 0 6.460 6.460 6.470 6.450 6.560 1,767,100 11,476,752 6.4947 5.804 5.804 5.813 5.795 5.894 1,966,718 5.8355 -1.52%
2024-03-12 0 6.560 6.560 6.570 6.430 6.580 4,471,500 29,201,188 6.5305 5.894 5.894 5.903 5.777 5.912 4,976,616 5.8677 1.55%
2024-03-11 0 6.460 6.430 6.460 6.330 6.460 3,122,500 20,064,337 6.4257 5.804 5.777 5.804 5.688 5.804 3,475,229 5.7735 2.38%
2024-03-08 0 6.310 6.300 6.310 6.240 6.320 2,336,500 14,686,247 6.2856 5.670 5.661 5.670 5.607 5.679 2,600,439 5.6476 0.64%
2024-03-07 0 6.270 6.260 6.270 6.240 6.410 3,007,500 19,087,175 6.3465 5.634 5.625 5.634 5.607 5.759 3,347,238 5.7024 -1.26%
2024-03-06 0 6.350 6.340 6.350 6.180 6.370 3,893,500 24,573,204 6.3113 5.705 5.697 5.705 5.553 5.723 4,333,324 5.6708 2.92%
2024-03-05 0 6.170 6.160 6.170 6.150 6.350 4,412,942 27,507,103 6.2333 5.544 5.535 5.544 5.526 5.705 4,911,444 5.6006 -2.99%
2024-03-04 0 6.360 6.350 6.360 6.320 6.430 2,576,500 16,378,215 6.3568 5.714 5.705 5.714 5.679 5.777 2,867,551 5.7116 -1.09%
2024-03-01 0 6.430 6.410 6.430 6.300 6.430 3,190,000 20,382,810 6.3896 5.777 5.759 5.777 5.661 5.777 3,550,354 5.7411 1.74%
2024-02-29 0 6.320 6.320 6.330 6.270 6.370 3,519,000 22,217,050 6.3135 5.679 5.679 5.688 5.634 5.723 3,916,519 5.6727 0.80%
2024-02-28 0 6.270 6.260 6.270 6.260 6.540 3,902,100 24,976,327 6.4007 5.634 5.625 5.634 5.625 5.876 4,342,895 5.7511 -2.34%
2024-02-27 0 6.420 6.410 6.420 6.260 6.420 4,587,000 29,127,934 6.3501 5.768 5.759 5.768 5.625 5.768 5,105,164 5.7056 0.78%
2024-02-26 0 6.370 6.360 6.370 6.360 6.510 2,747,487 17,630,120 6.4168 5.723 5.714 5.723 5.714 5.849 3,057,853 5.7655 -1.70%
2024-02-23 0 6.480 6.480 6.490 6.450 6.580 5,011,500 32,618,622 6.5088 5.822 5.822 5.831 5.795 5.912 5,577,617 5.8481 -0.31%
2024-02-22 0 6.500 6.490 6.500 6.330 6.500 4,596,711 29,536,324 6.4255 5.840 5.831 5.840 5.688 5.840 5,115,972 5.7734 1.09%
2024-02-21 0 6.430 6.420 6.430 6.190 6.530 6,398,523 41,221,132 6.4423 5.777 5.768 5.777 5.562 5.867 7,121,323 5.7884 2.06%
2024-02-20 0 6.300 6.290 6.300 6.120 6.300 2,358,000 14,713,065 6.2396 5.661 5.652 5.661 5.499 5.661 2,624,368 5.6063 2.77%
2024-02-19 0 6.130 6.130 6.140 6.110 6.240 1,913,700 11,769,539 6.1501 5.508 5.508 5.517 5.490 5.607 2,129,878 5.5259 -1.45%
2024-02-16 0 6.220 6.210 6.220 5.940 6.220 1,024,500 6,271,195 6.1212 5.589 5.580 5.589 5.337 5.589 1,140,231 5.4999 4.89%
2024-02-15 0 5.930 5.930 5.950 5.830 6.000 913,000 5,404,214 5.9192 5.328 5.328 5.346 5.238 5.391 1,016,136 5.3184 -0.84%
2024-02-14 0 5.980 5.980 5.990 5.870 6.010 1,062,000 6,307,415 5.9392 5.373 5.373 5.382 5.274 5.400 1,181,967 5.3364 -1.64%
2024-02-09 0 6.080 6.080 6.100 6.040 6.250 584,000 3,556,955 6.0907 5.463 5.463 5.481 5.427 5.616 649,971 5.4725 -3.34%
2024-02-08 0 6.290 6.280 6.290 6.250 6.420 4,196,000 26,649,724 6.3512 5.652 5.643 5.652 5.616 5.768 4,669,995 5.7066 0.48%
2024-02-07 0 6.260 6.220 6.260 6.190 6.340 3,119,500 19,489,415 6.2476 5.625 5.589 5.625 5.562 5.697 3,471,890 5.6135 -0.32%
2024-02-06 0 6.280 6.270 6.280 5.940 6.300 3,213,500 19,785,190 6.1569 5.643 5.634 5.643 5.337 5.661 3,576,508 5.5320 6.44%
2024-02-05 0 5.900 5.900 5.920 5.820 6.000 2,725,280 16,094,030 5.9055 5.301 5.301 5.319 5.229 5.391 3,033,137 5.3061 -0.84%
2024-02-02 0 5.950 5.940 5.970 5.870 6.160 2,284,500 13,724,543 6.0077 5.346 5.337 5.364 5.274 5.535 2,542,565 5.3979 -1.49%
2024-02-01 0 6.040 6.020 6.040 5.930 6.110 3,786,500 22,851,504 6.0350 5.427 5.409 5.427 5.328 5.490 4,214,236 5.4225 1.51%
2024-01-31 0 5.950 5.950 5.960 5.930 6.070 3,607,500 21,566,037 5.9781 5.346 5.346 5.355 5.328 5.454 4,015,016 5.3713 -1.00%
2024-01-30 0 6.010 6.000 6.010 5.990 6.180 2,344,500 14,259,720 6.0822 5.400 5.391 5.400 5.382 5.553 2,609,343 5.4649 -2.75%
2024-01-29 0 6.180 6.160 6.180 6.160 6.310 3,014,500 18,739,735 6.2165 5.553 5.535 5.553 5.535 5.670 3,355,029 5.5856 0.49%
2024-01-26 0 6.150 6.150 6.170 6.140 6.290 3,313,500 20,549,421 6.2017 5.526 5.526 5.544 5.517 5.652 3,687,805 5.5723 -0.97%
2024-01-25 0 6.210 6.210 6.220 6.050 6.230 8,207,701 50,481,647 6.1505 5.580 5.580 5.589 5.436 5.598 9,134,872 5.5263 1.31%
2024-01-24 0 6.130 6.120 6.130 5.780 6.150 12,743,000 76,140,021 5.9750 5.508 5.499 5.508 5.193 5.526 14,182,494 5.3686 4.43%
2024-01-23 0 5.870 5.870 5.890 5.680 5.940 5,175,307 30,150,977 5.8259 5.274 5.274 5.292 5.103 5.337 5,759,928 5.2346 2.26%
2024-01-22 0 5.740 5.730 5.740 5.640 5.950 5,805,000 33,453,918 5.7629 5.157 5.148 5.157 5.068 5.346 6,460,753 5.1780 -3.53%
2024-01-19 0 5.950 5.930 5.950 5.900 6.060 3,569,280 21,232,399 5.9487 5.346 5.328 5.346 5.301 5.445 3,972,479 5.3449 -1.65%
2024-01-18 0 6.050 6.040 6.050 5.930 6.090 4,349,500 26,105,118 6.0019 5.436 5.427 5.436 5.328 5.472 4,840,835 5.3927 1.68%
2024-01-17 0 5.950 5.940 5.950 5.930 6.280 6,572,593 39,763,498 6.0499 5.346 5.337 5.346 5.328 5.643 7,315,056 5.4358 -5.56%
2024-01-16 0 6.300 6.290 6.300 6.200 6.430 3,174,000 20,034,834 6.3122 5.661 5.652 5.661 5.571 5.777 3,532,546 5.6715 -1.41%
2024-01-15 0 6.390 6.370 6.390 6.320 6.440 1,043,500 6,658,429 6.3809 5.741 5.723 5.741 5.679 5.786 1,161,377 5.7332 0.00%
2024-01-12 0 6.390 6.370 6.390 6.360 6.450 1,070,000 6,856,776 6.4082 5.741 5.723 5.741 5.714 5.795 1,190,871 5.7578 0.16%
2024-01-11 0 6.380 6.380 6.400 6.280 6.450 2,349,000 14,979,690 6.3770 5.732 5.732 5.750 5.643 5.795 2,614,351 5.7298 1.43%
2024-01-10 0 6.290 6.290 6.310 6.260 6.410 2,628,937 16,587,324 6.3095 5.652 5.652 5.670 5.625 5.759 2,925,911 5.6691 -1.56%
2024-01-09 0 6.390 6.370 6.390 6.370 6.540 1,634,320 10,530,738 6.4435 5.741 5.723 5.741 5.723 5.876 1,818,939 5.7895 -1.08%
2024-01-08 0 6.460 6.460 6.470 6.450 6.730 2,533,000 16,545,533 6.5320 5.804 5.804 5.813 5.795 6.047 2,819,137 5.8690 -3.58%
2024-01-05 0 6.700 6.700 6.720 6.670 6.820 1,441,000 9,718,875 6.7445 6.020 6.020 6.038 5.993 6.128 1,603,780 6.0600 -0.59%
2024-01-04 0 6.740 6.720 6.740 6.680 6.800 1,496,000 10,053,232 6.7201 6.056 6.038 6.056 6.002 6.110 1,664,993 6.0380 -0.88%
2024-01-03 0 6.800 6.760 6.800 6.730 6.800 1,265,500 8,559,712 6.7639 6.110 6.074 6.110 6.047 6.110 1,408,455 6.0774 0.59%
2024-01-02 0 6.760 6.750 6.760 6.720 6.950 1,680,385 11,415,912 6.7936 6.074 6.065 6.074 6.038 6.245 1,870,207 6.1041 -2.03%
2023-12-29 0 6.900 6.900 6.910 6.810 6.920 1,867,500 12,825,337 6.8677 6.200 6.200 6.209 6.119 6.218 2,078,459 6.1706 0.44%
2023-12-28 0 6.870 6.870 6.880 6.700 6.900 2,672,500 18,202,627 6.8111 6.173 6.173 6.182 6.020 6.200 2,974,395 6.1198 2.69%
2023-12-27 0 6.690 6.670 6.690 6.490 6.720 2,542,100 16,832,590 6.6215 6.011 5.993 6.011 5.831 6.038 2,829,265 5.9495 1.21%
2023-12-22 0 6.610 6.610 6.620 6.610 6.800 1,279,000 8,536,766 6.6746 5.939 5.939 5.948 5.939 6.110 1,423,480 5.9971 -1.78%
2023-12-21 0 6.730 6.730 6.740 6.650 6.750 1,113,500 7,466,337 6.7053 6.047 6.047 6.056 5.975 6.065 1,239,285 6.0247 0.60%
2023-12-20 0 6.690 6.680 6.690 6.680 6.780 1,402,071 9,412,824 6.7135 6.011 6.002 6.011 6.002 6.092 1,560,454 6.0321 -0.89%
2023-12-19 0 6.750 6.730 6.750 6.660 6.800 2,157,108 14,497,233 6.7207 6.065 6.047 6.065 5.984 6.110 2,400,783 6.0385 -1.03%
2023-12-18 0 6.820 6.800 6.820 6.760 6.920 1,404,457 9,582,984 6.8233 6.128 6.110 6.128 6.074 6.218 1,563,109 6.1307 -1.59%
2023-12-15 0 6.930 6.920 6.930 6.820 6.990 2,828,732 19,586,775 6.9242 6.227 6.218 6.227 6.128 6.281 3,148,276 6.2214 1.61%
2023-12-14 0 6.820 6.810 6.820 6.750 6.870 1,537,000 10,462,728 6.8072 6.128 6.119 6.128 6.065 6.173 1,710,625 6.1163 1.19%
2023-12-13 0 6.740 6.740 6.760 6.720 6.890 1,310,000 8,871,703 6.7723 6.056 6.056 6.074 6.038 6.191 1,457,982 6.0849 -2.88%
2023-12-12 0 6.940 6.920 6.940 6.840 6.950 2,180,500 15,004,402 6.8812 6.236 6.218 6.236 6.146 6.245 2,426,817 6.1827 1.02%
2023-12-11 0 6.870 6.830 6.870 6.690 6.900 2,395,000 16,262,047 6.7900 6.173 6.137 6.173 6.011 6.200 2,665,548 6.1008 -0.58%
2023-12-08 0 6.910 6.890 6.910 6.850 7.080 3,802,000 26,291,546 6.9152 6.209 6.191 6.209 6.155 6.361 4,231,487 6.2133 -2.40%
2023-12-07 0 7.080 7.040 7.080 6.960 7.080 1,448,009 10,148,601 7.0087 6.361 6.325 6.361 6.254 6.361 1,611,581 6.2973 0.57%
2023-12-06 0 7.040 7.030 7.040 7.010 7.100 2,098,018 14,770,750 7.0403 6.325 6.316 6.325 6.298 6.379 2,335,018 6.3258 -0.98%
2023-12-05 0 7.110 7.070 7.110 7.020 7.220 2,829,000 20,041,520 7.0843 6.388 6.352 6.388 6.307 6.487 3,148,574 6.3653 -0.56%
2023-12-04 0 7.150 7.150 7.170 7.130 7.360 1,754,901 12,668,514 7.2189 6.424 6.424 6.442 6.406 6.613 1,953,141 6.4862 -2.46%
2023-12-01 0 7.330 7.300 7.330 7.280 7.390 1,419,000 10,385,908 7.3192 6.586 6.559 6.586 6.541 6.640 1,579,295 6.5763 0.00%
2023-11-30 0 7.330 7.320 7.330 7.220 7.400 1,354,610 9,932,415 7.3323 6.586 6.577 6.586 6.487 6.649 1,507,632 6.5881 0.96%
2023-11-29 0 7.260 7.220 7.260 7.210 7.430 2,175,806 15,841,108 7.2806 6.523 6.487 6.523 6.478 6.676 2,421,593 6.5416 -2.55%
2023-11-28 0 7.450 7.430 7.450 7.420 7.490 856,041 6,378,143 7.4507 6.694 6.676 6.694 6.667 6.730 952,742 6.6945 0.00%
2023-11-27 0 7.450 7.440 7.450 7.430 7.700 1,882,500 14,084,981 7.4821 6.694 6.685 6.694 6.676 6.918 2,095,154 6.7226 -2.49%
2023-11-24 0 7.640 7.610 7.640 7.600 7.730 1,426,500 10,895,930 7.6382 6.865 6.838 6.865 6.829 6.945 1,587,642 6.8630 -1.29%
2023-11-23 0 7.740 7.710 7.740 7.570 7.750 1,435,000 10,976,821 7.6494 6.954 6.927 6.954 6.802 6.963 1,597,103 6.8730 0.65%
2023-11-22 0 7.690 7.630 7.690 7.630 7.800 1,247,025 9,609,025 7.7056 6.909 6.856 6.909 6.856 7.008 1,387,893 6.9235 -0.26%
2023-11-21 0 7.710 7.670 7.710 7.670 7.900 1,650,530 12,850,562 7.7857 6.927 6.892 6.927 6.892 7.098 1,836,980 6.9955 0.00%
2023-11-20 0 7.710 7.710 7.720 7.580 7.780 2,795,000 21,538,732 7.7062 6.927 6.927 6.936 6.811 6.990 3,110,733 6.9240 -0.13%
2023-11-17 0 7.720 7.710 7.720 7.680 7.790 1,555,339 12,026,368 7.7323 6.936 6.927 6.936 6.900 6.999 1,731,036 6.9475 -1.28%
2023-11-16 0 7.820 7.800 7.820 7.740 7.840 2,712,962 21,188,793 7.8102 7.026 7.008 7.026 6.954 7.044 3,019,428 7.0175 0.26%
2023-11-15 0 7.800 7.790 7.800 7.680 7.810 3,952,728 30,641,054 7.7519 7.008 6.999 7.008 6.900 7.017 4,399,242 6.9651 1.83%
2023-11-14 0 7.660 7.650 7.660 7.540 7.840 4,573,500 35,204,597 7.6975 6.883 6.874 6.883 6.775 7.044 5,090,139 6.9162 0.66%
2023-11-13 0 7.610 7.590 7.610 7.490 7.690 1,683,000 12,690,832 7.5406 6.838 6.820 6.838 6.730 6.909 1,873,118 6.7752 0.13%
2023-11-10 0 7.600 7.570 7.600 7.530 7.650 1,604,500 12,181,265 7.5919 6.829 6.802 6.829 6.766 6.874 1,785,750 6.8214 0.40%
2023-11-09 0 7.570 7.570 7.590 7.570 7.690 1,437,000 10,935,362 7.6099 6.802 6.802 6.820 6.802 6.909 1,599,329 6.8375 -0.79%
2023-11-08 0 7.630 7.600 7.630 7.570 7.770 2,581,000 19,716,345 7.6390 6.856 6.829 6.856 6.802 6.981 2,872,559 6.8637 -1.29%
2023-11-07 0 7.730 7.720 7.730 7.710 7.840 3,052,572 23,693,527 7.7618 6.945 6.936 6.945 6.927 7.044 3,397,401 6.9740 -0.64%
2023-11-06 0 7.780 7.780 7.790 7.550 7.830 12,239,500 94,408,850 7.7135 6.990 6.990 6.999 6.784 7.035 13,622,117 6.9306 7.61%
2023-11-03 0 7.230 7.230 7.250 7.060 7.250 1,956,500 14,079,093 7.1961 6.496 6.496 6.514 6.343 6.514 2,177,513 6.4657 2.84%
2023-11-02 0 7.030 7.020 7.050 7.020 7.130 869,500 6,153,810 7.0774 6.316 6.307 6.334 6.307 6.406 967,722 6.3591 0.00%
2023-11-01 0 7.030 7.010 7.030 6.990 7.130 1,767,500 12,460,150 7.0496 6.316 6.298 6.316 6.281 6.406 1,967,163 6.3341 -0.14%
2023-10-31 0 7.040 7.030 7.040 6.990 7.130 1,494,850 10,541,546 7.0519 6.325 6.316 6.325 6.281 6.406 1,663,714 6.3362 -0.56%
2023-10-30 0 7.080 7.070 7.080 7.010 7.160 2,762,102 19,502,872 7.0609 6.361 6.352 6.361 6.298 6.433 3,074,119 6.3442 -0.56%
2023-10-27 0 7.120 7.120 7.150 6.950 7.170 4,609,000 32,620,646 7.0776 6.397 6.397 6.424 6.245 6.442 5,129,649 6.3592 -0.84%
2023-10-26 0 7.180 7.180 7.210 7.160 7.280 1,148,500 8,261,573 7.1934 6.451 6.451 6.478 6.433 6.541 1,278,239 6.4632 -0.83%
2023-10-25 0 7.240 7.220 7.240 7.210 7.380 2,208,500 16,105,063 7.2923 6.505 6.487 6.505 6.478 6.631 2,457,980 6.5522 0.98%
2023-10-24 0 7.170 7.160 7.170 7.030 7.300 2,021,000 14,504,747 7.1770 6.442 6.433 6.442 6.316 6.559 2,249,299 6.4486 -0.55%
2023-10-20 0 7.210 7.200 7.210 7.160 7.270 1,138,000 8,214,629 7.2185 6.478 6.469 6.478 6.433 6.532 1,266,553 6.4858 0.14%
2023-10-19 0 7.200 7.200 7.210 7.180 7.460 6,458,500 46,869,571 7.2570 6.469 6.469 6.478 6.451 6.703 7,188,075 6.5205 -4.26%
2023-10-18 0 7.520 7.510 7.520 7.410 7.560 12,687,072 95,229,935 7.5061 6.757 6.748 6.757 6.658 6.793 14,120,249 6.7442 0.80%
2023-10-17 0 7.460 7.430 7.460 7.360 7.540 3,233,000 24,029,804 7.4327 6.703 6.676 6.703 6.613 6.775 3,598,211 6.6783 1.08%
2023-10-16 0 7.380 7.380 7.390 7.350 7.560 2,539,500 18,828,490 7.4143 6.631 6.631 6.640 6.604 6.793 2,826,371 6.6617 -1.73%
2023-10-13 0 7.510 7.510 7.520 7.490 7.650 2,757,000 20,822,977 7.5528 6.748 6.748 6.757 6.730 6.874 3,068,440 6.7862 -2.72%
2023-10-12 0 7.720 7.720 7.730 7.600 7.840 3,323,500 25,712,831 7.7367 6.936 6.936 6.945 6.829 7.044 3,698,934 6.9514 3.07%
2023-10-11 0 7.490 7.490 7.510 7.440 7.590 3,250,000 24,339,712 7.4891 6.730 6.730 6.748 6.685 6.820 3,617,132 6.7290 -0.40%
2023-10-10 0 7.520 7.520 7.530 7.460 7.680 2,956,000 22,266,666 7.5327 6.757 6.757 6.766 6.703 6.900 3,289,920 6.7681 0.53%
2023-10-09 0 7.480 7.470 7.480 7.430 7.600 3,651,500 27,340,199 7.4874 6.721 6.712 6.721 6.676 6.829 4,063,986 6.7274 -1.06%
2023-10-06 0 7.560 7.540 7.560 7.510 7.640 787,500 5,973,338 7.5852 6.793 6.775 6.793 6.748 6.865 876,459 6.8153 1.34%
2023-10-05 0 7.460 7.460 7.480 7.420 7.590 1,074,000 8,025,950 7.4730 6.703 6.703 6.721 6.667 6.820 1,195,323 6.7145 -0.13%
2023-10-04 0 7.470 7.460 7.470 7.430 7.710 847,000 6,349,975 7.4970 6.712 6.703 6.712 6.676 6.927 942,680 6.7361 -1.71%
2023-10-03 0 7.600 7.600 7.610 7.530 7.820 1,336,000 10,147,210 7.5952 6.829 6.829 6.838 6.766 7.026 1,486,919 6.8243 -4.16%
2023-09-29 0 7.930 7.930 7.950 7.860 7.980 719,000 5,700,065 7.9278 7.125 7.125 7.143 7.062 7.170 800,221 7.1231 1.41%
2023-09-28 0 7.820 7.810 7.820 7.770 7.940 3,064,388 23,921,013 7.8061 7.026 7.017 7.026 6.981 7.134 3,410,552 7.0138 -0.76%
2023-09-27 0 7.880 7.880 7.890 7.810 7.980 2,863,677 22,565,004 7.8797 7.080 7.080 7.089 7.017 7.170 3,187,168 7.0800 0.25%
2023-09-26 0 7.860 7.860 7.870 7.850 8.110 2,330,500 18,554,154 7.9614 7.062 7.062 7.071 7.053 7.287 2,593,762 7.1534 -2.60%
2023-09-25 0 8.070 8.060 8.070 8.030 8.280 2,436,000 19,784,757 8.1218 7.251 7.242 7.251 7.215 7.440 2,711,179 7.2975 -2.65%
2023-09-22 0 8.290 8.280 8.290 7.980 8.290 4,035,000 33,004,888 8.1797 7.449 7.440 7.449 7.170 7.449 4,490,808 7.3494 3.11%
2023-09-21 0 8.040 8.030 8.040 7.960 8.120 3,900,500 31,273,844 8.0179 7.224 7.215 7.224 7.152 7.296 4,341,114 7.2041 -0.62%
2023-09-20 0 8.090 8.070 8.090 7.980 8.120 2,205,500 17,764,538 8.0547 7.269 7.251 7.269 7.170 7.296 2,454,641 7.2371 0.37%
2023-09-19 0 8.060 8.040 8.060 7.990 8.130 4,743,500 38,118,140 8.0359 7.242 7.224 7.242 7.179 7.305 5,279,343 7.2202 0.12%
2023-09-18 0 8.050 8.040 8.050 7.990 8.270 6,751,500 54,397,701 8.0571 7.233 7.224 7.233 7.179 7.431 7,514,173 7.2393 -1.71%
2023-09-15 0 8.190 8.190 8.210 8.160 8.380 9,624,054 78,989,537 8.2075 7.359 7.359 7.377 7.332 7.529 10,711,221 7.3745 -0.85%
2023-09-14 0 8.260 8.250 8.270 8.220 8.350 3,675,500 30,405,190 8.2724 7.422 7.413 7.431 7.386 7.502 4,090,697 7.4328 0.24%
2023-09-13 0 8.240 8.230 8.240 8.170 8.400 5,954,000 49,038,937 8.2363 7.404 7.395 7.404 7.341 7.547 6,626,585 7.4003 -0.96%
2023-09-12 0 8.320 8.320 8.330 8.300 8.430 1,692,690 14,176,482 8.3751 7.476 7.476 7.485 7.458 7.574 1,883,902 7.5251 -1.65%
2023-09-11 0 8.460 8.450 8.460 8.190 8.510 3,245,080 27,251,823 8.3979 7.601 7.592 7.601 7.359 7.646 3,611,656 7.5455 2.55%
2023-09-07 0 8.250 8.250 8.260 8.210 8.410 3,016,500 25,035,230 8.2994 7.413 7.413 7.422 7.377 7.556 3,357,255 7.4571 -1.90%
2023-09-06 0 8.410 8.400 8.410 8.300 8.460 3,323,931 27,829,467 8.3725 7.556 7.547 7.556 7.458 7.601 3,699,414 7.5227 -0.83%
2023-09-05 0 8.480 8.470 8.480 8.470 8.620 1,599,500 13,624,817 8.5182 7.619 7.610 7.619 7.610 7.745 1,780,185 7.6536 -1.74%
2023-09-04 0 8.630 8.610 8.630 8.400 8.710 3,554,436 30,530,185 8.5893 7.754 7.736 7.754 7.547 7.826 3,955,958 7.7175 3.35%
2023-08-31 0 8.350 8.350 8.460 8.350 8.760 6,836,415 58,048,254 8.4910 7.502 7.502 7.601 7.502 7.871 7,608,681 7.6292 -3.36%
2023-08-30 0 8.640 8.620 8.640 8.600 8.900 2,679,500 23,317,675 8.7022 7.763 7.745 7.763 7.727 7.997 2,982,186 7.8190 -1.59%
2023-08-29 0 8.780 8.770 8.780 8.530 8.890 6,874,666 60,172,098 8.7527 7.889 7.880 7.889 7.664 7.988 7,651,253 7.8643 1.04%
2023-08-28 0 8.690 8.680 8.690 8.610 9.400 15,571,500 138,898,508 8.9200 7.808 7.799 7.808 7.736 8.446 17,330,512 8.0147 1.52%
2023-08-25 0 8.560 8.550 8.560 8.390 8.560 3,755,000 31,900,557 8.4955 7.691 7.682 7.691 7.538 7.691 4,179,178 7.6332 1.78%
2023-08-24 0 8.410 8.400 8.410 8.330 8.530 3,748,500 31,570,292 8.4221 7.556 7.547 7.556 7.485 7.664 4,171,944 7.5673 0.96%
2023-08-23 0 8.330 8.320 8.330 8.300 8.690 3,976,222 33,327,120 8.3816 7.485 7.476 7.485 7.458 7.808 4,425,390 7.5309 -3.03%
2023-08-22 0 8.590 8.580 8.590 8.300 8.620 4,773,500 40,524,644 8.4895 7.718 7.709 7.718 7.458 7.745 5,312,731 7.6278 3.49%
2023-08-21 0 8.300 8.290 8.300 8.260 8.700 5,068,910 42,381,472 8.3611 7.458 7.449 7.458 7.422 7.817 5,641,512 7.5124 -4.93%
2023-08-18 0 8.730 8.730 8.740 8.690 8.980 3,031,500 26,678,958 8.8006 7.844 7.844 7.853 7.808 8.069 3,373,949 7.9073 -0.91%
2023-08-17 0 8.810 8.790 8.810 8.600 8.840 3,225,118 28,109,651 8.7159 7.916 7.898 7.916 7.727 7.943 3,589,439 7.8312 0.57%
2023-08-16 0 8.760 8.750 8.760 8.730 8.990 2,400,140 21,159,848 8.8161 7.871 7.862 7.871 7.844 8.078 2,671,268 7.9213 -0.79%
2023-08-15 0 8.830 8.820 8.830 8.640 8.890 2,347,500 20,609,452 8.7793 7.934 7.925 7.934 7.763 7.988 2,612,682 7.8882 0.46%
2023-08-14 0 8.790 8.780 8.790 8.540 8.840 2,952,000 25,829,581 8.7499 7.898 7.889 7.898 7.673 7.943 3,285,468 7.8618 -0.11%
2023-08-11 0 8.800 8.800 8.810 8.740 9.320 5,415,840 48,216,209 8.9028 7.907 7.907 7.916 7.853 8.374 6,027,632 7.9992 -4.76%
2023-08-10 0 9.240 9.230 9.240 9.020 9.250 3,185,300 29,159,620 9.1544 8.302 8.293 8.302 8.104 8.311 3,545,123 8.2253 0.76%
2023-08-09 0 9.170 9.150 9.170 9.030 9.300 2,467,500 22,556,931 9.1416 8.239 8.221 8.239 8.113 8.356 2,746,238 8.2138 -0.33%
2023-08-08 0 9.200 9.200 9.210 9.030 9.460 7,256,500 67,345,032 9.2806 8.266 8.266 8.275 8.113 8.500 8,076,220 8.3387 -0.43%
2023-08-07 0 9.240 9.230 9.240 8.970 9.270 2,962,600 27,048,797 9.1301 8.302 8.293 8.302 8.060 8.329 3,297,266 8.2034 -0.75%
2023-08-04 0 9.310 9.280 9.310 9.140 9.730 10,858,500 102,020,720 9.3955 8.365 8.338 8.365 8.212 8.742 12,085,115 8.4418 0.98%
2023-08-03 0 9.220 9.220 9.240 8.910 9.280 5,414,500 49,804,646 9.1984 8.284 8.284 8.302 8.006 8.338 6,026,141 8.2648 1.54%
2023-08-02 0 9.080 9.050 9.080 9.000 9.280 4,012,172 36,680,107 9.1422 8.158 8.131 8.158 8.087 8.338 4,465,401 8.2143 0.00%
2023-08-01 0 9.080 9.060 9.080 9.000 9.290 4,345,500 39,498,434 9.0895 8.158 8.140 8.158 8.087 8.347 4,836,383 8.1669 -1.41%
2023-07-31 0 9.210 9.200 9.210 9.170 9.570 10,972,258 102,802,604 9.3693 8.275 8.266 8.275 8.239 8.599 12,211,723 8.4184 -0.97%
2023-07-28 0 9.300 9.290 9.300 8.780 9.390 16,861,500 155,405,593 9.2166 8.356 8.347 8.356 7.889 8.437 18,766,235 8.2811 5.20%
2023-07-27 0 8.840 8.810 8.840 8.770 8.900 2,193,500 19,330,402 8.8126 7.943 7.916 7.943 7.880 7.997 2,441,286 7.9181 0.11%
2023-07-26 0 8.830 8.800 8.830 8.730 8.880 2,527,000 22,233,395 8.7983 7.934 7.907 7.934 7.844 7.979 2,812,459 7.9053 0.11%
2023-07-25 0 8.820 8.820 8.830 8.520 8.880 9,371,500 81,831,878 8.7320 7.925 7.925 7.934 7.655 7.979 10,430,138 7.8457 5.88%
2023-07-24 0 8.330 8.300 8.330 8.280 8.460 2,173,021 18,146,961 8.3510 7.485 7.458 7.485 7.440 7.601 2,418,493 7.5034 -1.19%
2023-07-21 0 8.430 8.420 8.430 8.300 8.450 2,574,300 21,660,430 8.4141 7.574 7.565 7.574 7.458 7.592 2,865,102 7.5601 0.96%
2023-07-20 0 8.350 8.340 8.350 8.340 8.440 1,966,500 16,499,205 8.3901 7.502 7.494 7.502 7.494 7.583 2,188,643 7.5386 -0.95%
2023-07-19 0 8.430 8.420 8.430 8.170 8.450 5,984,500 50,142,428 8.3787 7.574 7.565 7.574 7.341 7.592 6,660,530 7.5283 1.69%
2023-07-18 0 8.290 8.260 8.290 8.110 8.290 4,329,500 35,639,795 8.2319 7.449 7.422 7.449 7.287 7.449 4,818,576 7.3963 1.10%
2023-07-14 0 8.200 8.190 8.200 8.140 8.340 1,718,000 14,132,818 8.2263 7.368 7.359 7.368 7.314 7.494 1,912,071 7.3914 -0.73%
2023-07-13 0 8.260 8.230 8.260 8.100 8.260 3,339,683 27,431,857 8.2139 7.422 7.395 7.422 7.278 7.422 3,716,945 7.3802 1.98%
2023-07-12 0 8.100 8.060 8.100 8.000 8.100 2,765,108 22,324,360 8.0736 7.278 7.242 7.278 7.188 7.278 3,077,464 7.2541 1.38%
2023-07-11 0 7.990 7.970 7.990 7.970 8.090 1,539,000 12,329,422 8.0113 7.179 7.161 7.179 7.161 7.269 1,712,851 7.1982 -0.99%
2023-07-10 0 8.070 8.050 8.070 7.930 8.120 2,238,500 17,969,060 8.0273 7.251 7.233 7.251 7.125 7.296 2,491,369 7.2125 0.50%
2023-07-07 0 8.030 8.010 8.030 7.800 8.090 4,723,534 37,830,107 8.0089 7.215 7.197 7.215 7.008 7.269 5,257,121 7.1960 2.03%
2023-07-06 0 7.870 7.850 7.870 7.810 7.960 2,937,500 23,132,842 7.8750 7.071 7.053 7.071 7.017 7.152 3,269,330 7.0757 -0.38%
2023-07-05 0 7.900 7.900 7.920 7.870 8.040 2,465,500 19,532,030 7.9221 7.098 7.098 7.116 7.071 7.224 2,744,012 7.1181 -0.63%
2023-07-04 0 7.950 7.950 7.960 7.900 8.000 1,648,500 13,103,625 7.9488 7.143 7.143 7.152 7.098 7.188 1,834,720 7.1420 0.00%
2023-07-03 0 7.950 7.950 7.960 7.850 8.000 2,744,000 21,803,202 7.9458 7.143 7.143 7.152 7.053 7.188 3,053,972 7.1393 2.10%
2023-06-30 0 8.080 8.070 8.080 7.880 8.150 3,844,459 30,991,829 8.0614 6.996 6.988 6.996 6.823 7.057 4,439,940 6.9802 2.28%
2023-06-29 0 7.900 7.900 7.910 7.850 8.000 1,918,459 15,159,384 7.9019 6.840 6.840 6.849 6.797 6.927 2,215,615 6.8421 -0.63%
2023-06-28 0 7.950 7.950 7.980 7.910 8.050 3,010,160 24,022,704 7.9805 6.884 6.884 6.910 6.849 6.970 3,476,414 6.9102 -1.24%
2023-06-27 0 8.050 8.050 8.060 7.990 8.200 4,188,000 33,927,880 8.1012 6.970 6.970 6.979 6.918 7.100 4,836,693 7.0147 1.26%
2023-06-26 0 7.950 7.950 7.960 7.730 8.010 6,355,500 50,440,087 7.9364 6.884 6.884 6.892 6.693 6.936 7,339,924 6.8720 2.45%
2023-06-23 0 7.760 7.760 7.780 7.760 8.270 2,699,500 21,141,550 7.8317 6.719 6.719 6.737 6.719 7.161 3,117,635 6.7813 -3.60%
2023-06-21 0 8.050 8.040 8.050 8.030 8.170 2,398,500 19,374,395 8.0777 6.970 6.962 6.970 6.953 7.074 2,770,012 6.9943 -1.83%
2023-06-20 0 8.200 8.190 8.200 8.170 8.340 3,993,042 32,815,061 8.2181 7.100 7.092 7.100 7.074 7.221 4,611,538 7.1159 -1.32%
2023-06-19 0 8.310 8.290 8.310 8.230 8.390 2,773,723 23,044,106 8.3080 7.195 7.178 7.195 7.126 7.265 3,203,354 7.1937 -0.60%
2023-06-16 0 8.360 8.360 8.400 8.350 8.490 4,015,498 33,723,618 8.3984 7.239 7.239 7.273 7.230 7.351 4,637,472 7.2720 -0.71%
2023-06-15 0 8.420 8.410 8.420 8.190 8.430 2,903,000 24,163,215 8.3235 7.291 7.282 7.291 7.092 7.299 3,352,655 7.2072 2.81%
2023-06-14 0 8.190 8.190 8.200 8.160 8.360 4,127,000 34,031,980 8.2462 7.092 7.092 7.100 7.066 7.239 4,766,245 7.1402 -0.85%
2023-06-13 0 8.260 8.260 8.280 8.200 8.320 2,671,000 22,042,189 8.2524 7.152 7.152 7.169 7.100 7.204 3,084,720 7.1456 -0.36%
2023-06-12 0 8.290 8.270 8.290 8.240 8.370 1,583,000 13,119,496 8.2877 7.178 7.161 7.178 7.135 7.247 1,828,196 7.1762 -0.96%
2023-06-09 0 8.370 8.360 8.380 8.240 8.400 3,208,000 26,744,032 8.3367 7.247 7.239 7.256 7.135 7.273 3,704,898 7.2186 0.97%
2023-06-08 0 8.290 8.280 8.290 8.200 8.380 4,058,000 33,661,251 8.2950 7.178 7.169 7.178 7.100 7.256 4,686,557 7.1825 0.00%
2023-06-07 0 8.290 8.290 8.300 8.190 8.360 4,153,000 34,401,067 8.2834 7.178 7.178 7.187 7.092 7.239 4,796,272 7.1725 1.22%
2023-06-06 0 8.190 8.190 8.210 8.150 8.430 5,727,500 47,256,750 8.2509 7.092 7.092 7.109 7.057 7.299 6,614,651 7.1443 -0.36%
2023-06-05 0 8.220 8.200 8.220 8.130 8.330 4,705,263 38,722,083 8.2295 7.118 7.100 7.118 7.040 7.213 5,434,077 7.1258 0.49%
2023-06-02 0 8.180 8.170 8.180 8.090 8.500 14,646,300 119,904,449 8.1867 7.083 7.074 7.083 7.005 7.360 16,914,914 7.0887 -5.10%
2023-06-01 0 8.620 8.610 8.620 8.470 8.740 7,684,500 66,353,330 8.6347 7.464 7.455 7.464 7.334 7.568 8,874,778 7.4766 0.47%
2023-05-31 0 8.580 8.570 8.580 8.350 8.790 9,262,000 78,849,010 8.5132 7.429 7.421 7.429 7.230 7.611 10,696,622 7.3714 -3.05%
2023-05-30 0 8.850 8.820 8.850 8.670 8.980 7,733,000 68,257,032 8.8267 7.663 7.637 7.663 7.507 7.776 8,930,790 7.6429 1.26%
2023-05-29 0 8.740 8.730 8.740 8.660 8.930 8,571,500 75,317,800 8.7870 7.568 7.559 7.568 7.499 7.732 9,899,168 7.6085 1.04%
2023-05-25 0 8.650 8.640 8.650 8.530 8.780 6,221,500 53,765,934 8.6420 7.490 7.481 7.490 7.386 7.602 7,185,169 7.4829 -0.69%
2023-05-24 0 8.710 8.690 8.710 8.690 8.840 3,531,000 30,941,060 8.7627 7.542 7.525 7.542 7.525 7.654 4,077,928 7.5874 -0.80%
2023-05-23 0 8.780 8.750 8.780 8.740 9.030 3,907,500 34,603,412 8.8556 7.602 7.576 7.602 7.568 7.819 4,512,746 7.6679 -2.01%
2023-05-22 0 8.960 8.930 8.960 8.900 9.060 3,494,000 31,325,620 8.9655 7.758 7.732 7.758 7.706 7.845 4,035,197 7.7631 -0.55%
2023-05-19 0 9.010 9.010 9.020 8.960 9.210 14,186,500 129,518,182 9.1297 7.802 7.802 7.810 7.758 7.975 16,383,894 7.9052 -0.11%
2023-05-18 0 9.020 9.010 9.020 8.700 9.060 20,440,500 182,878,676 8.9469 7.810 7.802 7.810 7.533 7.845 23,606,597 7.7469 4.28%
2023-05-17 0 8.650 8.640 8.650 8.620 8.840 2,064,200 17,922,147 8.6824 7.490 7.481 7.490 7.464 7.654 2,383,931 7.5179 -1.70%
2023-05-16 0 8.800 8.790 8.800 8.700 9.060 3,578,500 31,541,061 8.8140 7.620 7.611 7.620 7.533 7.845 4,132,786 7.6319 -0.79%
2023-05-15 0 8.870 8.860 8.870 8.530 8.970 11,812,342 103,600,111 8.7705 7.680 7.672 7.680 7.386 7.767 13,641,995 7.5942 0.68%
2023-05-12 0 8.810 8.810 8.820 8.790 9.180 7,874,002 70,183,286 8.9133 7.628 7.628 7.637 7.611 7.949 9,093,632 7.7178 -3.40%
2023-05-11 0 9.120 9.110 9.120 9.060 9.270 8,877,730 81,215,447 9.1482 7.897 7.888 7.897 7.845 8.027 10,252,831 7.9213 -0.65%
2023-05-10 0 9.180 9.180 9.200 9.100 9.660 11,413,230 106,317,198 9.3153 7.949 7.949 7.966 7.880 8.364 13,181,063 8.0659 -5.36%
2023-05-09 0 9.700 9.640 9.700 9.060 9.720 45,137,600 429,277,310 9.5104 8.399 8.347 8.399 7.845 8.416 52,129,112 8.2349 6.95%
2023-05-08 0 9.070 9.070 9.080 8.760 9.150 12,681,000 114,173,995 9.0035 7.854 7.854 7.862 7.585 7.923 14,645,202 7.7960 2.49%
2023-05-05 0 8.850 8.810 8.850 8.440 9.000 24,994,680 220,665,393 8.8285 7.663 7.628 7.663 7.308 7.793 28,866,189 7.6444 4.98%
2023-05-04 0 8.430 8.410 8.430 7.940 8.460 10,543,000 87,808,047 8.3286 7.299 7.282 7.299 6.875 7.325 12,176,040 7.2115 4.20%
2023-05-03 0 8.090 8.050 8.090 7.960 8.130 796,500 6,424,220 8.0656 7.005 6.970 7.005 6.892 7.040 919,873 6.9838 0.00%
2023-05-02 0 8.090 8.060 8.090 7.970 8.200 943,000 7,614,020 8.0743 7.005 6.979 7.005 6.901 7.100 1,089,064 6.9913 1.51%
2023-04-28 0 7.970 7.970 7.980 7.820 8.100 7,261,500 57,935,521 7.9785 6.901 6.901 6.910 6.771 7.014 8,386,258 6.9084 2.44%
2023-04-27 0 7.780 7.780 7.810 7.650 7.890 2,910,000 22,566,820 7.7549 6.737 6.737 6.763 6.624 6.832 3,360,740 6.7148 0.26%
2023-04-26 0 7.760 7.760 7.770 7.700 7.830 1,495,098 11,626,587 7.7765 6.719 6.719 6.728 6.667 6.780 1,726,679 6.7335 0.26%
2023-04-25 0 7.740 7.740 7.750 7.730 7.880 2,192,000 17,081,391 7.7926 6.702 6.702 6.711 6.693 6.823 2,531,526 6.7475 -0.64%
2023-04-24 0 7.790 7.790 7.800 7.740 7.950 6,128,000 48,030,327 7.8378 6.745 6.745 6.754 6.702 6.884 7,077,186 6.7866 -0.38%
2023-04-21 0 7.820 7.820 7.840 7.810 8.160 6,004,000 47,826,212 7.9657 6.771 6.771 6.789 6.763 7.066 6,933,979 6.8974 -3.93%
2023-04-20 0 8.140 8.130 8.140 8.050 8.220 2,114,500 17,225,570 8.1464 7.048 7.040 7.048 6.970 7.118 2,442,022 7.0538 0.25%
2023-04-19 0 8.120 8.110 8.120 8.000 8.260 5,347,500 43,516,679 8.1378 7.031 7.022 7.031 6.927 7.152 6,175,792 7.0463 -1.81%
2023-04-18 0 8.270 8.270 8.280 8.250 8.460 3,544,000 29,483,461 8.3193 7.161 7.161 7.169 7.144 7.325 4,092,942 7.2035 -1.31%
2023-04-17 0 8.380 8.370 8.380 8.040 8.420 8,717,500 72,334,889 8.2977 7.256 7.247 7.256 6.962 7.291 10,067,782 7.1848 3.84%
2023-04-14 0 8.070 8.060 8.070 8.020 8.110 2,149,175 17,324,742 8.0611 6.988 6.979 6.988 6.944 7.022 2,482,068 6.9800 -0.12%
2023-04-13 0 8.080 8.050 8.080 7.910 8.090 3,367,000 27,068,046 8.0392 6.996 6.970 6.996 6.849 7.005 3,888,526 6.9610 -0.25%
2023-04-12 0 8.100 8.080 8.100 8.030 8.190 5,606,500 45,446,528 8.1060 7.014 6.996 7.014 6.953 7.092 6,474,909 7.0189 -0.12%
2023-04-11 0 8.110 8.080 8.110 7.890 8.170 6,532,000 52,614,636 8.0549 7.022 6.996 7.022 6.832 7.074 7,543,763 6.9746 3.31%
2023-04-06 0 7.850 7.830 7.850 7.760 7.890 3,958,521 31,048,764 7.8435 6.797 6.780 6.797 6.719 6.832 4,571,669 6.7916 -0.13%
2023-04-04 0 7.860 7.830 7.860 7.810 7.920 4,115,000 32,287,620 7.8463 6.806 6.780 6.806 6.763 6.858 4,752,386 6.7940 -0.76%
2023-04-03 0 7.920 7.890 7.920 7.690 7.940 5,714,500 44,974,429 7.8702 6.858 6.832 6.858 6.659 6.875 6,599,638 6.8147 3.53%
2023-03-31 0 7.650 7.640 7.650 7.620 7.770 3,799,000 29,314,860 7.7165 6.624 6.615 6.624 6.598 6.728 4,387,440 6.6815 -0.39%
2023-03-30 0 7.680 7.670 7.680 7.570 7.720 2,113,700 16,161,979 7.6463 6.650 6.641 6.650 6.555 6.685 2,441,098 6.6208 -0.90%
2023-03-29 0 7.750 7.700 7.750 7.640 7.790 1,373,021 10,580,437 7.7060 6.711 6.667 6.711 6.615 6.745 1,585,693 6.6724 0.13%
2023-03-28 0 7.740 7.700 7.740 7.650 7.760 1,091,500 8,424,420 7.7182 6.702 6.667 6.702 6.624 6.719 1,260,566 6.6830 0.91%
2023-03-27 0 7.670 7.670 7.680 7.590 7.780 2,451,000 18,803,985 7.6720 6.641 6.641 6.650 6.572 6.737 2,830,644 6.6430 -0.90%
2023-03-24 0 7.740 7.740 7.760 7.740 7.950 2,957,563 23,226,081 7.8531 6.702 6.702 6.719 6.702 6.884 3,415,670 6.7999 -2.27%
2023-03-23 0 7.920 7.910 7.920 7.690 7.920 2,893,138 22,651,181 7.8293 6.858 6.849 6.858 6.659 6.858 3,341,266 6.7792 2.33%
2023-03-22 0 7.740 7.740 7.750 7.730 7.830 1,832,000 14,229,570 7.7672 6.702 6.702 6.711 6.693 6.780 2,115,765 6.7255 0.52%
2023-03-21 0 7.700 7.660 7.700 7.520 7.700 1,712,000 13,011,647 7.6003 6.667 6.633 6.667 6.511 6.667 1,977,177 6.5809 1.85%
2023-03-20 0 7.560 7.560 7.580 7.520 7.840 2,488,000 18,979,436 7.6284 6.546 6.546 6.563 6.511 6.789 2,873,375 6.6053 -2.20%
2023-03-17 0 7.730 7.730 7.750 7.630 7.890 7,355,539 57,138,917 7.7681 6.693 6.693 6.711 6.607 6.832 8,494,863 6.7263 2.11%
2023-03-16 0 7.570 7.540 7.570 7.400 7.600 3,326,021 25,005,454 7.5181 6.555 6.529 6.555 6.408 6.581 3,841,199 6.5098 0.40%
2023-03-15 0 7.540 7.540 7.570 7.450 7.610 2,502,027 18,861,270 7.5384 6.529 6.529 6.555 6.451 6.589 2,889,574 6.5274 2.03%
2023-03-14 0 7.390 7.380 7.390 7.350 7.680 3,304,518 24,603,409 7.4454 6.399 6.390 6.399 6.364 6.650 3,816,366 6.4468 -2.12%
2023-03-13 0 7.550 7.530 7.550 7.410 7.590 3,396,999 25,496,425 7.5056 6.537 6.520 6.537 6.416 6.572 3,923,171 6.4989 1.07%
2023-03-10 0 7.470 7.440 7.470 7.420 7.650 3,885,500 29,206,576 7.5168 6.468 6.442 6.468 6.425 6.624 4,487,338 6.5087 -2.61%
2023-03-09 0 7.670 7.670 7.690 7.630 7.890 3,516,000 27,285,070 7.7603 6.641 6.641 6.659 6.607 6.832 4,060,605 6.7195 -2.17%
2023-03-08 0 7.840 7.830 7.840 7.790 7.970 2,762,121 21,636,044 7.8331 6.789 6.780 6.789 6.745 6.901 3,189,955 6.7826 -1.63%
2023-03-07 0 7.970 7.960 7.970 7.930 8.260 4,316,500 34,911,310 8.0879 6.901 6.892 6.901 6.866 7.152 4,985,097 7.0031 -0.99%
2023-03-06 0 8.050 8.040 8.050 7.950 8.180 2,333,040 18,782,273 8.0506 6.970 6.962 6.970 6.884 7.083 2,694,412 6.9708 -0.12%
2023-03-03 0 8.060 8.040 8.060 7.920 8.080 3,123,000 25,053,396 8.0222 6.979 6.962 6.979 6.858 6.996 3,606,732 6.9463 1.90%
2023-03-02 0 7.910 7.910 7.920 7.900 7.990 1,450,500 11,503,450 7.9307 6.849 6.849 6.858 6.840 6.918 1,675,173 6.8670 -1.00%
2023-03-01 0 7.990 7.980 7.990 7.710 7.990 4,829,775 38,018,745 7.8717 6.918 6.910 6.918 6.676 6.918 5,577,875 6.8160 3.63%
2023-02-28 0 7.710 7.700 7.710 7.640 7.810 2,766,500 21,332,989 7.7112 6.676 6.667 6.676 6.615 6.763 3,195,012 6.6770 -0.26%
2023-02-27 0 7.730 7.730 7.750 7.660 7.910 2,424,000 18,840,608 7.7725 6.693 6.693 6.711 6.633 6.849 2,799,461 6.7301 -2.15%
2023-02-24 0 7.900 7.890 7.900 7.880 8.150 2,091,000 16,595,927 7.9368 6.840 6.832 6.840 6.823 7.057 2,414,882 6.8724 -2.11%
2023-02-23 0 8.070 8.040 8.070 7.990 8.140 2,074,639 16,749,636 8.0735 6.988 6.962 6.988 6.918 7.048 2,395,987 6.9907 1.00%
2023-02-22 0 7.990 7.970 7.990 7.960 8.130 2,832,500 22,797,185 8.0484 6.918 6.901 6.918 6.892 7.040 3,271,235 6.9690 -0.75%
2023-02-21 0 8.050 8.030 8.050 8.000 8.100 2,647,500 21,283,060 8.0389 6.970 6.953 6.970 6.927 7.014 3,057,580 6.9608 -0.25%
2023-02-20 0 8.070 8.060 8.070 7.780 8.110 7,036,856 56,267,762 7.9962 6.988 6.979 6.988 6.737 7.022 8,126,818 6.9237 5.22%
2023-02-17 0 7.670 7.660 7.670 7.640 7.820 1,983,500 15,284,365 7.7058 6.641 6.633 6.641 6.615 6.771 2,290,731 6.6723 -0.52%
2023-02-16 0 7.710 7.710 7.720 7.630 7.880 4,106,500 31,936,789 7.7771 6.676 6.676 6.685 6.607 6.823 4,742,569 6.7341 0.26%
2023-02-15 0 7.690 7.670 7.690 7.660 8.000 3,077,000 23,825,634 7.7431 6.659 6.641 6.659 6.633 6.927 3,553,607 6.7046 -2.66%
2023-02-14 0 7.900 7.890 7.910 7.860 8.020 1,434,000 11,358,765 7.9210 6.840 6.832 6.849 6.806 6.944 1,656,117 6.8587 -0.25%
2023-02-13 0 7.920 7.910 7.920 7.880 7.990 2,326,000 18,437,640 7.9268 6.858 6.849 6.858 6.823 6.918 2,686,282 6.8636 0.13%
2023-02-10 0 7.910 7.910 7.940 7.900 8.090 2,031,511 16,202,188 7.9754 6.849 6.849 6.875 6.840 7.005 2,346,178 6.9058 -2.22%
2023-02-09 0 8.090 8.090 8.100 7.910 8.100 2,210,404 17,761,760 8.0355 7.005 7.005 7.014 6.849 7.014 2,552,781 6.9578 2.41%
2023-02-08 0 7.900 7.900 7.910 7.820 8.060 3,295,000 26,064,580 7.9103 6.840 6.840 6.849 6.771 6.979 3,805,373 6.8494 -0.75%
2023-02-07 0 7.960 7.960 7.980 7.870 8.110 2,669,521 21,278,011 7.9707 6.892 6.892 6.910 6.814 7.022 3,083,012 6.9017 0.25%
2023-02-06 0 7.940 7.930 7.940 7.880 8.250 4,998,500 39,997,674 8.0019 6.875 6.866 6.875 6.823 7.144 5,772,734 6.9287 -3.76%
2023-02-03 0 8.250 8.240 8.250 8.140 8.430 5,287,040 43,569,054 8.2407 7.144 7.135 7.144 7.048 7.299 6,105,967 7.1355 -2.14%
2023-02-02 0 8.430 8.400 8.430 8.340 8.890 12,865,500 110,277,348 8.5716 7.299 7.273 7.299 7.221 7.698 14,858,280 7.4219 -1.75%
2023-02-01 0 8.580 8.550 8.580 8.150 8.590 8,229,355 69,019,865 8.3870 7.429 7.403 7.429 7.057 7.438 9,504,027 7.2622 5.67%
2023-01-31 0 8.120 8.110 8.120 8.030 8.280 3,961,000 32,263,845 8.1454 7.031 7.022 7.031 6.953 7.169 4,574,532 7.0529 -0.25%
2023-01-30 0 8.140 8.140 8.150 8.130 8.640 8,283,500 68,803,072 8.3060 7.048 7.048 7.057 7.040 7.481 9,566,559 7.1920 -6.44%
2023-01-27 0 8.700 8.700 8.710 8.500 8.820 3,773,500 32,468,463 8.6043 7.533 7.533 7.542 7.360 7.637 4,357,990 7.4503 -1.14%
2023-01-26 0 8.800 8.800 8.810 8.480 8.850 4,463,500 38,829,977 8.6994 7.620 7.620 7.628 7.343 7.663 5,154,866 7.5327 4.14%
2023-01-20 0 8.450 8.410 8.450 8.320 8.450 2,044,500 17,096,742 8.3623 7.317 7.282 7.317 7.204 7.317 2,361,179 7.2408 0.72%
2023-01-19 0 8.390 8.370 8.390 8.080 8.400 3,013,500 24,985,362 8.2911 7.265 7.247 7.265 6.996 7.273 3,480,271 7.1791 2.19%
2023-01-18 0 8.210 8.210 8.220 8.130 8.290 3,451,500 28,287,095 8.1956 7.109 7.109 7.118 7.040 7.178 3,986,114 7.0964 0.12%
2023-01-17 0 8.200 8.200 8.210 8.060 8.250 4,772,244 38,942,834 8.1603 7.100 7.100 7.109 6.979 7.144 5,511,433 7.0658 -0.61%
2023-01-16 0 8.250 8.240 8.250 7.740 8.250 18,687,500 152,077,565 8.1379 7.144 7.135 7.144 6.702 7.144 21,582,069 7.0465 6.18%
2023-01-13 0 7.770 7.750 7.770 7.420 7.780 9,089,000 69,365,825 7.6318 6.728 6.711 6.728 6.425 6.737 10,496,825 6.6083 3.88%
2023-01-12 0 7.480 7.460 7.480 7.330 7.490 4,412,500 32,782,771 7.4295 6.477 6.459 6.477 6.347 6.485 5,095,967 6.4331 1.08%
2023-01-11 0 7.400 7.400 7.410 7.300 7.460 4,825,000 35,740,155 7.4073 6.408 6.408 6.416 6.321 6.459 5,572,360 6.4138 0.68%
2023-01-10 0 7.350 7.320 7.350 7.290 7.440 2,469,000 18,153,310 7.3525 6.364 6.338 6.364 6.312 6.442 2,851,432 6.3664 0.00%
2023-01-09 0 7.350 7.350 7.360 7.230 7.460 4,500,000 33,128,014 7.3618 6.364 6.364 6.373 6.260 6.459 5,197,020 6.3744 2.51%
2023-01-06 0 7.170 7.160 7.170 7.100 7.260 2,611,500 18,721,295 7.1688 6.208 6.200 6.208 6.148 6.286 3,016,004 6.2073 0.28%
2023-01-05 0 7.150 7.150 7.180 7.100 7.250 5,945,305 42,599,512 7.1652 6.191 6.191 6.217 6.148 6.278 6,866,193 6.2042 1.27%
2023-01-04 0 7.060 7.060 7.070 6.840 7.070 3,614,008 25,143,823 6.9573 6.113 6.113 6.122 5.923 6.122 4,173,794 6.0242 3.22%
2023-01-03 0 6.840 6.830 6.840 6.620 6.860 3,269,500 22,132,944 6.7695 5.923 5.914 5.923 5.732 5.940 3,775,924 5.8616 0.15%
2022-12-30 0 6.830 6.830 6.840 6.750 6.850 1,604,157 10,902,634 6.7965 5.914 5.914 5.923 5.845 5.931 1,852,630 5.8849 1.19%
2022-12-29 0 6.750 6.720 6.750 6.710 6.790 1,296,500 8,736,415 6.7385 5.845 5.819 5.845 5.810 5.879 1,497,319 5.8347 -1.46%
2022-12-28 0 6.850 6.840 6.850 6.750 6.850 2,392,500 16,287,828 6.8079 5.931 5.923 5.931 5.845 5.931 2,763,082 5.8948 1.93%
2022-12-23 0 6.720 6.690 6.720 6.620 6.720 2,339,000 15,580,807 6.6613 5.819 5.793 5.819 5.732 5.819 2,701,295 5.7679 0.00%
2022-12-22 0 6.720 6.670 6.720 6.610 6.800 3,637,500 24,323,465 6.6869 5.819 5.775 5.819 5.723 5.888 4,200,924 5.7900 1.66%
2022-12-21 0 6.610 6.580 6.610 6.540 6.700 1,332,500 8,788,155 6.5952 5.723 5.697 5.723 5.663 5.801 1,538,895 5.7107 0.15%
2022-12-20 0 6.600 6.570 6.600 6.570 6.780 2,226,500 14,757,122 6.6279 5.715 5.689 5.715 5.689 5.871 2,571,370 5.7390 -1.79%
2022-12-19 0 6.720 6.720 6.730 6.720 6.990 2,192,891 14,946,018 6.8157 5.819 5.819 5.827 5.819 6.053 2,532,555 5.9016 -2.89%
2022-12-16 0 6.920 6.920 6.950 6.850 7.000 2,381,000 16,490,984 6.9261 5.992 5.992 6.018 5.931 6.061 2,749,801 5.9972 0.29%
2022-12-15 0 6.900 6.900 6.910 6.850 7.010 1,659,521 11,452,003 6.9008 5.975 5.975 5.983 5.931 6.070 1,916,570 5.9753 -0.86%
2022-12-14 0 6.960 6.960 6.970 6.910 7.030 2,568,500 17,925,000 6.9788 6.027 6.027 6.035 5.983 6.087 2,966,343 6.0428 0.87%
2022-12-13 0 6.900 6.880 6.900 6.870 7.020 3,103,117 21,513,619 6.9329 5.975 5.957 5.975 5.949 6.078 3,583,769 6.0031 -1.00%
2022-12-12 0 6.970 6.970 6.990 6.950 7.090 2,405,500 16,852,665 7.0059 6.035 6.035 6.053 6.018 6.139 2,778,096 6.0663 -2.52%
2022-12-09 0 7.150 7.130 7.150 6.970 7.150 2,800,000 19,766,235 7.0594 6.191 6.174 6.191 6.035 6.191 3,233,701 6.1126 2.29%
2022-12-08 0 6.990 6.980 6.990 6.900 7.000 2,407,500 16,746,058 6.9558 6.053 6.044 6.053 5.975 6.061 2,780,406 6.0229 1.30%
2022-12-07 0 6.900 6.890 6.900 6.880 7.190 4,750,068 33,526,308 7.0581 5.975 5.966 5.975 5.957 6.226 5,485,822 6.1114 -3.23%
2022-12-06 0 7.130 7.130 7.150 7.080 7.290 3,582,568 25,698,273 7.1731 6.174 6.174 6.191 6.130 6.312 4,137,484 6.2111 -1.79%
2022-12-05 0 7.260 7.250 7.260 6.880 7.280 7,580,713 53,991,090 7.1222 6.286 6.278 6.286 5.957 6.304 8,754,915 6.1669 7.24%
2022-12-02 0 6.770 6.770 6.780 6.700 6.920 2,011,819 13,670,258 6.7950 5.862 5.862 5.871 5.801 5.992 2,323,436 5.8836 -1.60%
2022-12-01 0 6.880 6.880 6.890 6.880 7.190 7,745,000 54,456,632 7.0312 5.957 5.957 5.966 5.957 6.226 8,944,649 6.0882 0.00%
2022-11-30 0 6.880 6.870 6.880 6.760 6.910 7,448,125 51,021,916 6.8503 5.957 5.949 5.957 5.853 5.983 8,601,790 5.9315 0.73%
2022-11-29 0 6.830 6.830 6.840 6.530 6.830 6,376,174 42,890,940 6.7268 5.914 5.914 5.923 5.654 5.914 7,363,801 5.8246 4.59%
2022-11-28 0 6.530 6.520 6.530 6.510 6.740 5,354,500 35,138,290 6.5624 5.654 5.646 5.654 5.637 5.836 6,183,876 5.6822 -5.36%
2022-11-25 0 6.900 6.900 6.910 6.810 6.940 1,488,500 10,248,561 6.8852 5.975 5.975 5.983 5.897 6.009 1,719,059 5.9617 0.73%
2022-11-24 0 6.850 6.840 6.850 6.810 6.900 1,440,500 9,874,343 6.8548 5.931 5.923 5.931 5.897 5.975 1,663,624 5.9354 0.59%
2022-11-23 0 6.810 6.800 6.810 6.730 6.850 1,409,000 9,591,460 6.8073 5.897 5.888 5.897 5.827 5.931 1,627,245 5.8943 1.19%
2022-11-22 0 6.730 6.730 6.740 6.670 6.860 3,236,500 21,857,281 6.7534 5.827 5.827 5.836 5.775 5.940 3,737,812 5.8476 0.75%
2022-11-21 0 6.680 6.670 6.680 6.610 6.830 2,612,547 17,487,206 6.6935 5.784 5.775 5.784 5.723 5.914 3,017,213 5.7958 -3.19%
2022-11-18 0 6.900 6.870 6.900 6.840 7.100 4,405,436 30,688,219 6.9660 5.975 5.949 5.975 5.923 6.148 5,087,809 6.0317 -2.13%
2022-11-17 0 7.050 7.050 7.060 6.860 7.050 3,273,500 22,731,645 6.9441 6.104 6.104 6.113 5.940 6.104 3,780,543 6.0128 0.00%
2022-11-16 0 7.050 7.020 7.050 7.010 7.220 4,576,500 32,470,894 7.0951 6.104 6.078 6.104 6.070 6.252 5,285,369 6.1435 -2.35%
2022-11-15 0 7.220 7.210 7.220 6.900 7.250 8,122,000 58,054,076 7.1478 6.252 6.243 6.252 5.975 6.278 9,380,043 6.1891 3.88%
2022-11-14 0 6.950 6.950 6.960 6.790 7.080 8,726,001 60,645,375 6.9500 6.018 6.018 6.027 5.879 6.130 10,077,600 6.0178 2.96%
2022-11-11 0 6.750 6.740 6.750 6.610 6.800 7,014,000 47,141,936 6.7211 5.845 5.836 5.845 5.723 5.888 8,100,422 5.8197 4.17%
2022-11-10 0 6.480 6.440 6.480 6.400 6.510 2,029,000 13,083,016 6.4480 5.611 5.576 5.611 5.542 5.637 2,343,279 5.5832 -0.46%
2022-11-09 0 6.510 6.500 6.510 6.410 6.590 4,199,500 27,360,637 6.5152 5.637 5.628 5.637 5.550 5.706 4,849,974 5.6414 1.09%
2022-11-08 0 6.440 6.400 6.440 6.370 6.480 2,882,000 18,516,293 6.4248 5.576 5.542 5.576 5.516 5.611 3,328,403 5.5631 -0.16%
2022-11-07 0 6.450 6.430 6.450 6.220 6.470 4,257,500 27,218,668 6.3931 5.585 5.568 5.585 5.386 5.602 4,916,958 5.5357 3.04%
2022-11-04 0 6.260 6.230 6.260 6.050 6.320 5,961,500 37,114,385 6.2257 5.420 5.394 5.420 5.239 5.472 6,884,896 5.3907 3.47%
2022-11-03 0 6.050 6.040 6.050 5.960 6.140 3,192,594 19,437,703 6.0884 5.239 5.230 5.239 5.161 5.317 3,687,105 5.2718 0.00%
2022-11-02 0 6.050 6.050 6.090 5.930 6.130 3,447,277 20,896,293 6.0617 5.239 5.239 5.273 5.135 5.308 3,981,237 5.2487 1.68%
2022-11-01 0 5.950 5.950 5.960 5.740 6.030 5,215,500 30,917,753 5.9281 5.152 5.152 5.161 4.970 5.221 6,023,346 5.1330 4.57%
2022-10-31 0 5.690 5.690 5.700 5.680 5.970 10,779,500 62,604,185 5.8077 4.927 4.927 4.936 4.918 5.169 12,449,172 5.0288 -3.89%
2022-10-28 0 5.920 5.920 5.930 5.860 6.060 3,723,500 22,063,211 5.9254 5.126 5.126 5.135 5.074 5.247 4,300,245 5.1307 -1.99%
2022-10-27 0 6.040 6.040 6.050 5.830 6.100 6,621,500 39,754,844 6.0039 5.230 5.230 5.239 5.048 5.282 7,647,126 5.1987 3.42%
2022-10-26 0 5.840 5.840 5.850 5.780 5.950 5,707,500 33,463,822 5.8631 5.057 5.057 5.065 5.005 5.152 6,591,554 5.0768 1.21%
2022-10-25 0 5.770 5.760 5.770 5.710 5.930 5,141,000 29,710,065 5.7790 4.996 4.987 4.996 4.944 5.135 5,937,307 5.0040 -1.20%
2022-10-24 0 5.840 5.830 5.840 5.810 6.290 5,874,500 34,969,170 5.9527 5.057 5.048 5.057 5.031 5.446 6,784,421 5.1543 -5.65%
2022-10-21 0 6.190 6.170 6.190 6.160 6.310 2,746,501 17,064,880 6.2133 5.360 5.342 5.360 5.334 5.464 3,171,916 5.3800 0.98%
2022-10-20 0 6.130 6.120 6.130 6.050 6.230 8,432,420 51,657,583 6.1261 5.308 5.299 5.308 5.239 5.394 9,738,545 5.3044 -0.16%
2022-10-19 0 6.140 6.130 6.140 6.140 6.310 3,025,500 18,767,626 6.2031 5.317 5.308 5.317 5.317 5.464 3,494,130 5.3712 -1.76%
2022-10-18 0 6.250 6.230 6.250 6.170 6.290 2,453,521 15,257,839 6.2188 5.412 5.394 5.412 5.342 5.446 2,833,555 5.3847 0.81%
2022-10-17 0 6.200 6.200 6.230 6.130 6.240 1,403,500 8,686,352 6.1891 5.368 5.368 5.394 5.308 5.403 1,620,893 5.3590 0.16%
2022-10-14 0 6.190 6.170 6.190 6.110 6.280 3,373,903 20,953,276 6.2104 5.360 5.342 5.360 5.291 5.438 3,896,498 5.3775 1.98%
2022-10-13 0 6.070 6.060 6.070 6.050 6.170 2,865,065 17,433,073 6.0847 5.256 5.247 5.256 5.239 5.342 3,308,844 5.2686 -0.98%
2022-10-12 0 6.130 6.130 6.140 6.000 6.200 4,080,000 24,971,466 6.1205 5.308 5.308 5.317 5.195 5.368 4,711,965 5.2996 1.16%
2022-10-11 0 6.060 6.050 6.060 6.030 6.160 2,902,500 17,673,470 6.0891 5.247 5.239 5.247 5.221 5.334 3,352,078 5.2724 0.17%
2022-10-10 0 6.050 6.040 6.050 5.930 6.140 3,978,500 24,021,621 6.0379 5.239 5.230 5.239 5.135 5.317 4,594,743 5.2281 1.68%
2022-10-07 0 5.950 5.940 5.950 5.900 6.080 1,455,500 8,661,974 5.9512 5.152 5.143 5.152 5.109 5.265 1,680,947 5.1530 -2.94%
2022-10-06 0 6.130 6.100 6.130 6.090 6.210 475,500 2,915,822 6.1321 5.308 5.282 5.308 5.273 5.377 549,152 5.3097 -0.16%
2022-10-05 0 6.140 6.100 6.140 5.870 6.170 2,652,000 16,117,104 6.0773 5.317 5.282 5.317 5.083 5.342 3,062,777 5.2623 5.14%
2022-10-03 0 5.840 5.780 5.840 5.780 5.970 2,821,502 16,472,970 5.8384 5.057 5.005 5.057 5.005 5.169 3,258,534 5.0553 -2.67%
2022-09-30 0 6.000 5.980 6.000 5.930 6.060 1,580,630 9,478,871 5.9969 5.195 5.178 5.195 5.135 5.247 1,825,459 5.1926 0.00%
2022-09-29 0 6.000 5.980 6.000 5.930 6.300 3,136,499 18,947,581 6.0410 5.195 5.178 5.195 5.135 5.455 3,622,322 5.2308 -3.23%
2022-09-28 0 6.200 6.200 6.210 6.200 6.370 3,600,498 22,492,020 6.2469 5.368 5.368 5.377 5.368 5.516 4,158,191 5.4091 -2.82%
2022-09-27 0 6.380 6.380 6.390 6.280 6.420 2,503,734 15,897,379 6.3495 5.524 5.524 5.533 5.438 5.559 2,891,546 5.4979 0.00%
2022-09-26 0 6.380 6.370 6.380 6.340 6.560 2,545,010 16,350,779 6.4246 5.524 5.516 5.524 5.490 5.680 2,939,215 5.5630 -2.74%
2022-09-23 0 6.560 6.540 6.560 6.520 6.700 3,052,500 20,125,204 6.5930 5.680 5.663 5.680 5.646 5.801 3,525,312 5.7088 -1.20%
2022-09-22 0 6.640 6.610 6.640 6.560 6.660 1,530,498 10,117,639 6.6107 5.749 5.723 5.749 5.680 5.767 1,767,562 5.7241 0.00%
2022-09-21 0 6.640 6.640 6.650 6.630 6.760 2,523,498 16,840,342 6.6734 5.749 5.749 5.758 5.741 5.853 2,914,371 5.7784 -1.78%
2022-09-20 0 6.760 6.750 6.770 6.750 6.860 2,415,500 16,406,047 6.7920 5.853 5.845 5.862 5.845 5.940 2,789,645 5.8811 -0.15%
2022-09-19 0 6.770 6.760 6.770 6.760 6.860 2,288,007 15,549,550 6.7961 5.862 5.853 5.862 5.853 5.940 2,642,404 5.8846 -0.59%
2022-09-16 0 6.810 6.810 6.830 6.810 7.140 8,847,507 61,042,949 6.8995 5.897 5.897 5.914 5.897 6.182 10,217,927 5.9741 -4.89%
2022-09-15 0 7.160 7.150 7.160 7.110 7.250 2,528,000 18,114,140 7.1654 6.200 6.191 6.200 6.156 6.278 2,919,570 6.2044 -0.42%
2022-09-14 0 7.190 7.180 7.190 7.140 7.290 2,748,377 19,733,914 7.1802 6.226 6.217 6.226 6.182 6.312 3,174,082 6.2172 -1.78%
2022-09-13 0 7.320 7.310 7.320 7.280 7.410 2,255,000 16,573,693 7.3498 6.338 6.330 6.338 6.304 6.416 2,604,284 6.3640 -0.14%
2022-09-09 0 7.330 7.320 7.330 7.190 7.330 2,686,000 19,552,220 7.2793 6.347 6.338 6.347 6.226 6.347 3,102,043 6.3030 2.52%
2022-09-08 0 7.150 7.140 7.150 7.140 7.290 1,583,500 11,376,187 7.1842 6.191 6.182 6.191 6.182 6.312 1,828,774 6.2207 -0.97%
2022-09-07 0 7.220 7.200 7.220 7.170 7.300 2,656,505 19,198,982 7.2272 6.252 6.234 6.252 6.208 6.321 3,067,980 6.2579 -1.10%
2022-09-06 0 7.300 7.300 7.320 7.230 7.360 1,608,010 11,747,052 7.3053 6.321 6.321 6.338 6.260 6.373 1,857,080 6.3255 0.69%
2022-09-05 0 7.250 7.220 7.250 7.150 7.270 2,066,507 14,907,320 7.2138 6.278 6.252 6.278 6.191 6.295 2,386,595 6.2463 0.14%
2022-09-02 0 7.240 7.240 7.250 7.240 7.430 1,594,505 11,673,238 7.3209 6.269 6.269 6.278 6.269 6.433 1,841,483 6.3390 -1.76%
2022-09-01 0 7.370 7.370 7.380 7.330 7.450 1,939,000 14,331,578 7.3912 6.382 6.382 6.390 6.347 6.451 2,239,338 6.3999 -0.27%
2022-08-31 0 7.390 7.380 7.390 7.260 7.490 3,910,500 28,793,385 7.3631 6.399 6.390 6.399 6.286 6.485 4,516,210 6.3756 1.79%
2022-08-30 0 7.260 7.250 7.260 7.200 7.310 963,000 6,971,250 7.2391 6.286 6.278 6.286 6.234 6.330 1,112,162 6.2682 0.14%
2022-08-29 0 7.250 7.250 7.260 7.240 7.330 1,928,000 14,006,105 7.2646 6.278 6.278 6.286 6.269 6.347 2,226,634 6.2903 -1.63%
2022-08-26 0 7.370 7.350 7.370 7.280 7.390 1,478,000 10,836,120 7.3316 6.382 6.364 6.382 6.304 6.399 1,706,932 6.3483 0.00%
2022-08-25 0 7.370 7.350 7.370 7.200 7.370 727,000 5,301,251 7.2920 6.382 6.364 6.382 6.234 6.382 839,607 6.3140 1.94%
2022-08-24 0 7.230 7.210 7.230 7.180 7.400 2,236,000 16,219,022 7.2536 6.260 6.243 6.260 6.217 6.408 2,582,341 6.2807 -0.96%
2022-08-23 0 7.300 7.290 7.300 7.230 7.400 2,800,500 20,440,000 7.2987 6.321 6.312 6.321 6.260 6.408 3,234,279 6.3198 0.00%
2022-08-22 0 7.300 7.290 7.300 7.290 7.450 2,358,500 17,366,372 7.3633 6.321 6.312 6.321 6.312 6.451 2,723,816 6.3758 -1.75%
2022-08-19 0 7.430 7.400 7.430 7.310 7.460 1,252,000 9,286,156 7.4171 6.433 6.408 6.433 6.330 6.459 1,445,926 6.4223 0.95%
2022-08-18 0 7.360 7.350 7.360 7.300 7.460 1,539,000 11,343,822 7.3709 6.373 6.364 6.373 6.321 6.459 1,777,381 6.3823 -1.87%
2022-08-17 0 7.500 7.480 7.500 7.300 7.600 2,591,000 19,393,140 7.4848 6.494 6.477 6.494 6.321 6.581 2,992,329 6.4810 1.76%
2022-08-16 0 7.370 7.340 7.370 7.300 7.470 1,412,000 10,401,461 7.3665 6.382 6.356 6.382 6.321 6.468 1,630,709 6.3785 0.00%
2022-08-15 0 7.370 7.370 7.380 7.370 7.520 885,500 6,577,805 7.4284 6.382 6.382 6.390 6.382 6.511 1,022,658 6.4321 -1.60%
2022-08-12 0 7.490 7.480 7.490 7.460 7.570 1,605,980 12,056,127 7.5070 6.485 6.477 6.485 6.459 6.555 1,854,736 6.5002 -0.79%
2022-08-11 0 7.550 7.550 7.560 7.220 7.600 5,957,500 44,691,190 7.5017 6.537 6.537 6.546 6.252 6.581 6,880,277 6.4956 5.15%
2022-08-10 0 7.180 7.160 7.180 7.130 7.350 1,038,000 7,469,760 7.1963 6.217 6.200 6.217 6.174 6.364 1,198,779 6.2311 -1.24%
2022-08-09 0 7.270 7.260 7.270 7.220 7.380 1,290,500 9,428,095 7.3058 6.295 6.286 6.295 6.252 6.390 1,490,390 6.3259 0.69%
2022-08-08 0 7.220 7.220 7.250 7.190 7.340 1,341,000 9,704,527 7.2368 6.252 6.252 6.278 6.226 6.356 1,548,712 6.2662 -0.69%
2022-08-05 0 7.270 7.270 7.280 7.120 7.320 1,850,000 13,403,536 7.2452 6.295 6.295 6.304 6.165 6.338 2,136,553 6.2734 1.11%
2022-08-04 0 7.190 7.170 7.190 7.050 7.190 1,118,958 8,006,088 7.1549 6.226 6.208 6.226 6.104 6.226 1,292,277 6.1953 1.99%
2022-08-03 0 7.050 7.050 7.060 6.950 7.190 3,223,100 22,712,325 7.0467 6.104 6.104 6.113 6.018 6.226 3,722,337 6.1016 -0.84%
2022-08-02 0 7.110 7.110 7.130 7.050 7.290 2,525,500 17,971,135 7.1159 6.156 6.156 6.174 6.104 6.312 2,916,683 6.1615 -2.47%
2022-08-01 0 7.290 7.280 7.290 7.220 7.360 1,299,500 9,463,450 7.2824 6.312 6.304 6.312 6.252 6.373 1,500,784 6.3057 -0.68%
2022-07-29 0 7.340 7.340 7.350 7.320 7.690 2,712,000 20,153,805 7.4313 6.356 6.356 6.364 6.338 6.659 3,132,071 6.4347 -3.42%
2022-07-28 0 7.600 7.590 7.600 7.550 7.660 1,418,500 10,801,720 7.6149 6.581 6.572 6.581 6.537 6.633 1,638,216 6.5936 1.06%
2022-07-27 0 7.520 7.520 7.530 7.470 7.550 1,060,500 7,978,746 7.5236 6.511 6.511 6.520 6.468 6.537 1,224,764 6.5145 -0.27%
2022-07-26 0 7.540 7.540 7.550 7.370 7.570 1,569,000 11,817,760 7.5320 6.529 6.529 6.537 6.382 6.555 1,812,028 6.5218 1.89%
2022-07-25 0 7.400 7.390 7.400 7.350 7.460 1,594,000 11,785,823 7.3939 6.408 6.399 6.408 6.364 6.459 1,840,900 6.4022 -0.13%
2022-07-22 0 7.410 7.400 7.410 7.350 7.530 1,431,000 10,615,795 7.4184 6.416 6.408 6.416 6.364 6.520 1,652,652 6.4235 0.41%
2022-07-21 0 7.380 7.360 7.380 7.360 7.550 2,120,450 15,768,146 7.4362 6.390 6.373 6.390 6.373 6.537 2,448,894 6.4389 -1.86%
2022-07-20 0 7.520 7.520 7.540 7.510 7.620 1,563,171 11,826,763 7.5659 6.511 6.511 6.529 6.503 6.598 1,805,296 6.5511 -0.53%
2022-07-19 0 7.560 7.560 7.570 7.500 7.630 2,695,500 20,420,495 7.5758 6.546 6.546 6.555 6.494 6.607 3,113,015 6.5597 -0.26%
2022-07-18 0 7.580 7.570 7.580 7.440 7.630 1,944,500 14,690,860 7.5551 6.563 6.555 6.563 6.442 6.607 2,245,690 6.5418 1.61%
2022-07-15 0 7.460 7.460 7.470 7.410 7.690 5,178,000 38,851,618 7.5032 6.459 6.459 6.468 6.416 6.659 5,980,038 6.4969 -2.61%
2022-07-14 0 7.660 7.650 7.660 7.570 7.740 2,266,000 17,286,576 7.6287 6.633 6.624 6.633 6.555 6.702 2,616,988 6.6055 -1.03%
2022-07-13 0 7.740 7.730 7.740 7.680 7.840 2,870,811 22,187,284 7.7286 6.702 6.693 6.702 6.650 6.789 3,315,480 6.6920 -0.13%
2022-07-12 0 7.750 7.750 7.760 7.720 7.900 2,610,338 20,329,069 7.7879 6.711 6.711 6.719 6.685 6.840 3,014,662 6.7434 -0.77%
2022-07-11 0 7.810 7.810 7.820 7.750 8.090 3,556,500 27,855,372 7.8322 6.763 6.763 6.771 6.711 7.005 4,107,378 6.7818 -2.74%
2022-07-08 0 8.030 8.020 8.030 8.010 8.140 1,337,200 10,786,594 8.0666 6.953 6.944 6.953 6.936 7.048 1,544,323 6.9847 -0.25%
2022-07-07 0 8.050 8.040 8.050 7.970 8.100 1,485,200 11,898,793 8.0116 6.970 6.962 6.970 6.901 7.014 1,715,248 6.9371 -0.12%
2022-07-06 0 8.060 8.020 8.060 7.980 8.280 4,216,366 33,900,911 8.0403 6.979 6.944 6.979 6.910 7.169 4,869,453 6.9620 -1.23%
2022-07-05 0 8.160 8.160 8.170 8.150 8.360 2,070,746 17,033,362 8.2257 7.066 7.066 7.074 7.057 7.239 2,391,491 7.1225 -0.85%
2022-07-04 0 8.230 8.220 8.230 8.120 8.270 2,719,218 22,258,404 8.1856 7.126 7.118 7.126 7.031 7.161 3,140,407 7.0877 -1.08%
2022-06-30 0 8.320 8.320 8.350 8.270 8.530 3,878,572 32,561,871 8.3953 7.204 7.204 7.230 7.161 7.386 4,479,337 7.2694 1.62%
2022-06-29 0 8.650 8.650 8.660 8.610 8.950 6,618,529 58,118,140 8.7811 7.089 7.089 7.097 7.056 7.335 8,075,969 7.1964 -1.82%
2022-06-28 0 8.810 8.800 8.810 8.560 8.860 6,679,000 58,284,982 8.7266 7.220 7.212 7.220 7.015 7.261 8,149,756 7.1517 2.20%
2022-06-27 0 8.620 8.620 8.630 8.610 8.860 8,480,532 74,044,958 8.7312 7.064 7.064 7.073 7.056 7.261 10,347,997 7.1555 -0.58%
2022-06-24 0 8.670 8.670 8.680 8.580 9.050 11,217,500 98,059,116 8.7416 7.105 7.105 7.114 7.032 7.417 13,687,662 7.1641 -3.34%
2022-06-23 0 8.970 8.960 8.970 8.330 8.980 23,827,960 209,438,692 8.7896 7.351 7.343 7.351 6.827 7.359 29,075,022 7.2034 7.55%
2022-06-22 0 8.340 8.290 8.340 8.220 8.630 10,803,000 91,156,681 8.4381 6.835 6.794 6.835 6.737 7.073 13,181,886 6.9153 0.85%
2022-06-21 0 8.270 8.260 8.270 8.140 8.310 4,883,550 40,166,862 8.2249 6.778 6.769 6.778 6.671 6.810 5,958,937 6.7406 0.24%
2022-06-20 0 8.250 8.240 8.250 8.200 8.390 3,729,000 30,850,182 8.2730 6.761 6.753 6.761 6.720 6.876 4,550,148 6.7800 -1.67%
2022-06-17 0 8.390 8.380 8.390 8.150 8.680 8,962,500 75,151,226 8.3851 6.876 6.868 6.876 6.679 7.114 10,936,097 6.8719 1.57%
2022-06-16 0 8.260 8.250 8.260 8.250 8.750 11,336,000 96,010,260 8.4695 6.769 6.761 6.769 6.761 7.171 13,832,256 6.9410 -3.28%
2022-06-15 0 8.540 8.490 8.540 8.170 8.920 34,995,417 299,812,983 8.5672 6.999 6.958 6.999 6.696 7.310 42,701,621 7.0211 6.35%
2022-06-14 0 8.030 8.010 8.030 7.510 8.100 12,801,316 100,938,100 7.8850 6.581 6.564 6.581 6.155 6.638 15,620,244 6.4620 5.94%
2022-06-13 0 7.580 7.580 7.590 7.570 7.710 2,590,316 19,748,532 7.6240 6.212 6.212 6.220 6.204 6.319 3,160,719 6.2481 -3.07%
2022-06-10 0 7.820 7.800 7.820 7.610 7.820 2,869,000 22,256,990 7.7578 6.409 6.392 6.409 6.237 6.409 3,500,771 6.3577 1.03%
2022-06-09 0 7.740 7.710 7.740 7.660 7.820 6,435,500 49,934,392 7.7592 6.343 6.319 6.343 6.278 6.409 7,852,636 6.3589 0.13%
2022-06-08 0 7.730 7.720 7.730 7.560 7.730 5,070,068 38,911,400 7.6747 6.335 6.327 6.335 6.196 6.335 6,186,528 6.2897 2.25%
2022-06-07 0 7.560 7.550 7.560 7.450 7.770 6,374,611 48,540,789 7.6147 6.196 6.187 6.196 6.106 6.368 7,778,339 6.2405 0.40%
2022-06-06 0 7.530 7.510 7.530 7.330 7.540 3,792,611 28,295,047 7.4606 6.171 6.155 6.171 6.007 6.179 4,627,767 6.1142 1.76%
2022-06-02 0 7.400 7.390 7.400 7.280 7.440 2,241,000 16,551,456 7.3857 6.065 6.056 6.065 5.966 6.097 2,734,482 6.0529 -0.27%
2022-06-01 0 7.420 7.390 7.420 7.280 7.430 2,845,336 21,014,397 7.3856 6.081 6.056 6.081 5.966 6.089 3,471,896 6.0527 1.23%
2022-05-31 0 7.330 7.320 7.330 7.180 7.330 7,416,492 54,167,343 7.3036 6.007 5.999 6.007 5.884 6.007 9,049,649 5.9856 1.81%
2022-05-30 0 7.200 7.180 7.200 7.140 7.250 2,006,000 14,425,815 7.1913 5.901 5.884 5.901 5.851 5.942 2,447,733 5.8935 -0.14%
2022-05-27 0 7.210 7.200 7.210 7.110 7.280 2,177,661 15,663,152 7.1926 5.909 5.901 5.909 5.827 5.966 2,657,195 5.8946 0.00%
2022-05-26 0 7.210 7.170 7.210 7.030 7.270 3,667,500 26,186,866 7.1402 5.909 5.876 5.909 5.761 5.958 4,475,106 5.8517 1.12%
2022-05-25 0 7.130 7.120 7.130 7.100 7.190 1,141,000 8,147,502 7.1407 5.843 5.835 5.843 5.819 5.892 1,392,255 5.8520 -0.28%
2022-05-24 0 7.150 7.140 7.150 7.120 7.350 1,538,500 11,100,985 7.2155 5.860 5.851 5.860 5.835 6.024 1,877,287 5.9133 -2.19%
2022-05-23 0 7.310 7.310 7.320 7.220 7.350 1,996,021 14,552,473 7.2907 5.991 5.991 5.999 5.917 6.024 2,435,557 5.9750 0.41%
2022-05-20 0 7.280 7.280 7.300 7.200 7.380 3,641,075 26,576,281 7.2990 5.966 5.966 5.983 5.901 6.048 4,442,862 5.9818 0.97%
2022-05-19 0 7.210 7.180 7.210 7.080 7.210 1,960,500 13,999,781 7.1409 5.909 5.884 5.909 5.802 5.909 2,392,214 5.8522 -0.14%
2022-05-18 0 7.220 7.210 7.220 7.140 7.260 1,333,275 9,612,467 7.2097 5.917 5.909 5.917 5.851 5.950 1,626,870 5.9086 0.42%
2022-05-17 0 7.190 7.180 7.190 7.000 7.190 1,983,500 14,135,881 7.1267 5.892 5.884 5.892 5.737 5.892 2,420,279 5.8406 2.28%
2022-05-16 0 7.030 7.020 7.030 6.980 7.080 1,638,555 11,488,342 7.0113 5.761 5.753 5.761 5.720 5.802 1,999,375 5.7460 0.00%
2022-05-13 0 7.030 7.020 7.030 6.960 7.060 1,283,521 8,993,320 7.0068 5.761 5.753 5.761 5.704 5.786 1,566,160 5.7423 1.01%
2022-05-12 0 6.960 6.930 6.960 6.910 7.060 2,304,500 16,071,373 6.9739 5.704 5.679 5.704 5.663 5.786 2,811,965 5.7154 0.00%
2022-05-11 0 6.960 6.950 6.960 6.920 7.110 2,521,000 17,728,130 7.0322 5.704 5.696 5.704 5.671 5.827 3,076,140 5.7631 0.14%
2022-05-10 0 6.950 6.950 6.960 6.780 7.040 2,649,372 18,304,728 6.9091 5.696 5.696 5.704 5.556 5.770 3,232,780 5.6622 0.14%
2022-05-06 0 6.940 6.920 6.940 6.900 7.070 3,801,348 26,421,488 6.9506 5.688 5.671 5.688 5.655 5.794 4,638,428 5.6962 -2.80%
2022-05-05 0 7.140 7.120 7.140 7.120 7.240 3,110,500 22,293,355 7.1671 5.851 5.835 5.851 5.835 5.933 3,795,451 5.8737 -1.24%
2022-05-04 0 7.230 7.210 7.230 7.160 7.310 756,500 5,446,880 7.2001 5.925 5.909 5.925 5.868 5.991 923,086 5.9007 0.14%
2022-05-03 0 7.220 7.210 7.220 7.030 7.280 935,732 6,678,177 7.1368 5.917 5.909 5.917 5.761 5.966 1,141,786 5.8489 -0.82%
2022-04-29 0 7.280 7.270 7.280 6.940 7.410 2,311,000 16,656,110 7.2073 5.966 5.958 5.966 5.688 6.073 2,819,896 5.9066 4.00%
2022-04-28 0 7.000 6.990 7.000 6.860 7.000 1,438,000 9,985,842 6.9443 5.737 5.729 5.737 5.622 5.737 1,754,656 5.6911 1.60%
2022-04-27 0 6.890 6.880 6.890 6.770 6.960 2,964,000 20,334,123 6.8604 5.647 5.638 5.647 5.548 5.704 3,616,691 5.6223 0.73%
2022-04-26 0 6.840 6.830 6.840 6.770 7.190 7,541,399 51,948,994 6.8885 5.606 5.597 5.606 5.548 5.892 9,202,061 5.6454 -3.80%
2022-04-25 0 7.110 7.100 7.110 7.020 7.440 7,539,500 53,722,035 7.1254 5.827 5.819 5.827 5.753 6.097 9,199,744 5.8395 -4.95%
2022-04-22 0 7.480 7.460 7.480 7.300 7.530 2,924,150 21,735,068 7.4330 6.130 6.114 6.130 5.983 6.171 3,568,066 6.0916 1.77%
2022-04-21 0 7.350 7.350 7.360 7.240 7.510 4,131,500 30,455,860 7.3716 6.024 6.024 6.032 5.933 6.155 5,041,281 6.0413 -1.34%
2022-04-20 0 7.450 7.440 7.450 7.380 7.640 3,778,953 28,194,064 7.4608 6.106 6.097 6.106 6.048 6.261 4,611,101 6.1144 -1.32%
2022-04-19 0 7.550 7.550 7.570 7.510 7.730 4,332,000 32,871,460 7.5881 6.187 6.187 6.204 6.155 6.335 5,285,933 6.2187 -3.21%
2022-04-14 0 7.800 7.790 7.800 7.740 7.880 3,645,500 28,502,740 7.8186 6.392 6.384 6.392 6.343 6.458 4,448,261 6.4076 1.30%
2022-04-13 0 7.700 7.690 7.700 7.650 7.860 2,442,000 18,934,446 7.7537 6.310 6.302 6.310 6.269 6.442 2,979,743 6.3544 -0.13%
2022-04-12 0 7.710 7.700 7.710 7.520 7.840 2,891,500 22,222,642 7.6855 6.319 6.310 6.319 6.163 6.425 3,528,226 6.2985 2.12%
2022-04-11 0 7.550 7.540 7.550 7.530 7.900 3,431,000 26,228,105 7.6444 6.187 6.179 6.187 6.171 6.474 4,186,527 6.2649 -4.19%
2022-04-08 0 7.880 7.860 7.880 7.750 7.900 1,819,000 14,251,047 7.8346 6.458 6.442 6.458 6.351 6.474 2,219,555 6.4207 1.03%
2022-04-07 0 7.800 7.790 7.800 7.720 7.970 2,328,000 18,190,181 7.8137 6.392 6.384 6.392 6.327 6.532 2,840,640 6.4036 -0.89%
2022-04-06 0 7.870 7.860 7.870 7.690 7.910 3,635,500 28,483,798 7.8349 6.450 6.442 6.450 6.302 6.483 4,436,059 6.4210 -1.38%
2022-04-04 0 7.980 7.950 7.980 7.710 8.000 1,462,500 11,574,145 7.9139 6.540 6.515 6.540 6.319 6.556 1,784,551 6.4857 3.91%
2022-04-01 0 7.680 7.670 7.680 7.310 7.680 1,820,000 13,754,685 7.5575 6.294 6.286 6.294 5.991 6.294 2,220,775 6.1936 3.50%
2022-03-31 0 7.420 7.420 7.440 7.360 7.580 1,106,898 8,258,780 7.4612 6.081 6.081 6.097 6.032 6.212 1,350,644 6.1147 -1.85%
2022-03-30 0 7.560 7.530 7.560 7.320 7.590 3,990,000 29,897,683 7.4932 6.196 6.171 6.196 5.999 6.220 4,868,622 6.1409 3.85%
2022-03-29 0 7.280 7.270 7.280 7.260 7.370 1,722,000 12,544,585 7.2849 5.966 5.958 5.966 5.950 6.040 2,101,195 5.9702 -0.41%
2022-03-28 0 7.310 7.310 7.320 7.270 7.510 4,364,500 32,053,149 7.3441 5.991 5.991 5.999 5.958 6.155 5,325,589 6.0187 0.27%
2022-03-25 0 7.290 7.290 7.300 7.260 7.640 6,229,000 46,334,937 7.4386 5.974 5.974 5.983 5.950 6.261 7,600,664 6.0962 -4.46%
2022-03-24 0 7.630 7.620 7.630 7.550 7.850 9,760,103 74,714,218 7.6551 6.253 6.245 6.253 6.187 6.433 11,909,337 6.2736 -2.93%
2022-03-23 0 7.860 7.860 7.870 7.810 7.980 4,181,040 33,003,812 7.8937 6.442 6.442 6.450 6.401 6.540 5,101,730 6.4691 -0.25%
2022-03-22 0 7.880 7.870 7.880 7.670 7.880 2,823,500 22,017,540 7.7980 6.458 6.450 6.458 6.286 6.458 3,445,252 6.3907 1.81%
2022-03-21 0 7.740 7.740 7.750 7.680 7.940 5,886,500 45,569,532 7.7414 6.343 6.343 6.351 6.294 6.507 7,182,743 6.3443 -1.28%
2022-03-18 0 7.840 7.800 7.840 7.500 7.840 5,435,000 41,944,333 7.7174 6.425 6.392 6.425 6.147 6.425 6,631,820 6.3247 2.35%
2022-03-17 0 7.660 7.660 7.670 7.360 7.670 7,859,500 59,331,624 7.5490 6.278 6.278 6.286 6.032 6.286 9,590,210 6.1867 5.80%
2022-03-16 0 7.240 7.220 7.240 6.720 7.260 7,362,000 51,867,102 7.0452 5.933 5.917 5.933 5.507 5.950 8,983,157 5.7738 7.10%
2022-03-15 0 6.760 6.760 6.770 6.670 7.250 12,790,340 88,882,531 6.9492 5.540 5.540 5.548 5.466 5.942 15,606,851 5.6951 -7.02%
2022-03-14 0 7.270 7.260 7.270 7.230 7.510 7,675,000 56,253,920 7.3295 5.958 5.950 5.958 5.925 6.155 9,365,082 6.0068 -3.96%
2022-03-11 0 7.570 7.540 7.570 7.270 7.670 4,041,000 30,223,294 7.4792 6.204 6.179 6.204 5.958 6.286 4,930,853 6.1294 0.00%
2022-03-10 0 7.570 7.560 7.570 7.480 7.660 3,006,800 22,741,660 7.5634 6.204 6.196 6.204 6.130 6.278 3,668,916 6.1985 1.47%
2022-03-09 0 7.460 7.450 7.460 7.140 7.680 7,342,000 54,148,987 7.3752 6.114 6.106 6.114 5.851 6.294 8,958,753 6.0443 -1.84%
2022-03-08 0 7.600 7.580 7.600 7.570 7.820 4,910,500 37,578,165 7.6526 6.228 6.212 6.228 6.204 6.409 5,991,822 6.2716 -1.17%
2022-03-07 0 7.690 7.680 7.690 7.680 8.020 5,481,000 42,594,600 7.7713 6.302 6.294 6.302 6.294 6.573 6,687,950 6.3689 -4.00%
2022-03-04 0 8.010 8.000 8.010 8.000 8.210 5,019,500 40,406,914 8.0500 6.564 6.556 6.564 6.556 6.728 6,124,824 6.5972 -2.44%
2022-03-03 0 8.210 8.200 8.210 8.120 8.310 2,011,000 16,586,561 8.2479 6.728 6.720 6.728 6.655 6.810 2,453,834 6.7594 0.00%
2022-03-02 0 8.210 8.180 8.210 8.100 8.330 3,474,000 28,558,522 8.2206 6.728 6.704 6.728 6.638 6.827 4,238,996 6.7371 -1.32%
2022-03-01 0 8.320 8.310 8.330 8.200 8.390 2,925,568 24,222,592 8.2796 6.819 6.810 6.827 6.720 6.876 3,569,796 6.7854 0.24%
2022-02-28 0 8.300 8.280 8.300 8.170 8.310 3,002,000 24,693,255 8.2256 6.802 6.786 6.802 6.696 6.810 3,663,059 6.7412 -0.48%
2022-02-25 0 8.340 8.330 8.340 8.270 8.440 3,762,284 31,288,917 8.3165 6.835 6.827 6.835 6.778 6.917 4,590,762 6.8156 -0.12%
2022-02-24 0 8.350 8.350 8.360 8.270 8.700 6,707,500 56,279,200 8.3905 6.843 6.843 6.851 6.778 7.130 8,184,532 6.8763 -3.69%
2022-02-23 0 8.670 8.670 8.690 8.640 8.730 1,239,000 10,755,795 8.6810 7.105 7.105 7.122 7.081 7.155 1,511,835 7.1144 0.70%
2022-02-22 0 8.610 8.600 8.610 8.580 8.770 3,162,995 27,301,776 8.6316 7.056 7.048 7.056 7.032 7.187 3,859,506 7.0739 -2.05%
2022-02-21 0 8.790 8.790 8.800 8.730 8.870 2,060,500 18,109,920 8.7891 7.204 7.204 7.212 7.155 7.269 2,514,235 7.2030 0.34%
2022-02-18 0 8.760 8.750 8.760 8.750 8.880 2,252,000 19,853,265 8.8158 7.179 7.171 7.179 7.171 7.277 2,747,904 7.2249 -0.34%
2022-02-17 0 8.790 8.780 8.790 8.740 8.900 2,027,000 17,863,632 8.8128 7.204 7.196 7.204 7.163 7.294 2,473,358 7.2224 -0.90%
2022-02-16 0 8.870 8.870 8.880 8.860 8.940 1,443,500 12,838,970 8.8943 7.269 7.269 7.277 7.261 7.327 1,761,367 7.2892 0.45%
2022-02-15 0 8.830 8.820 8.830 8.730 8.910 3,528,500 31,219,555 8.8478 7.236 7.228 7.236 7.155 7.302 4,305,497 7.2511 -0.34%
2022-02-14 0 8.860 8.850 8.860 8.770 9.210 6,791,500 60,224,077 8.8676 7.261 7.253 7.261 7.187 7.548 8,287,030 7.2673 -3.90%
2022-02-11 0 9.220 9.200 9.220 9.090 9.340 3,288,670 30,431,550 9.2535 7.556 7.540 7.556 7.450 7.654 4,012,855 7.5835 0.33%
2022-02-10 0 9.190 9.180 9.190 9.120 9.220 1,973,000 18,076,985 9.1622 7.532 7.523 7.532 7.474 7.556 2,407,467 7.5087 -0.11%
2022-02-09 0 9.200 9.180 9.200 9.140 9.270 4,401,000 40,500,415 9.2025 7.540 7.523 7.540 7.491 7.597 5,370,127 7.5418 0.22%
2022-02-08 0 9.180 9.160 9.180 9.030 9.220 3,408,500 31,129,760 9.1330 7.523 7.507 7.523 7.400 7.556 4,159,072 7.4848 -0.11%
2022-02-07 0 9.190 9.150 9.190 9.010 9.210 5,521,000 50,515,620 9.1497 7.532 7.499 7.532 7.384 7.548 6,736,758 7.4985 0.55%
2022-02-04 0 9.140 9.130 9.140 8.860 9.210 4,585,500 41,812,640 9.1184 7.491 7.482 7.491 7.261 7.548 5,595,255 7.4729 4.34%
2022-01-31 0 8.760 8.740 8.760 8.680 8.780 211,500 1,850,700 8.7504 7.179 7.163 7.179 7.114 7.196 258,074 7.1712 1.04%
2022-01-28 0 8.670 8.670 8.700 8.650 8.820 1,640,100 14,250,038 8.6885 7.105 7.105 7.130 7.089 7.228 2,001,260 7.1205 -1.59%
2022-01-27 0 8.810 8.760 8.810 8.670 8.870 1,963,000 17,158,417 8.7409 7.220 7.179 7.220 7.105 7.269 2,395,265 7.1635 -1.56%
2022-01-26 0 8.950 8.930 8.950 8.750 9.050 3,142,500 27,997,300 8.9092 7.335 7.318 7.335 7.171 7.417 3,834,498 7.3014 1.70%
2022-01-25 0 8.800 8.780 8.800 8.720 9.040 3,808,486 33,709,306 8.8511 7.212 7.196 7.212 7.146 7.409 4,647,138 7.2538 -2.65%
2022-01-24 0 9.040 9.020 9.040 9.010 9.160 2,192,500 19,906,188 9.0792 7.409 7.392 7.409 7.384 7.507 2,675,302 7.4407 -0.88%
2022-01-21 0 9.120 9.110 9.120 9.020 9.230 2,754,000 25,082,480 9.1077 7.474 7.466 7.474 7.392 7.564 3,360,448 7.4640 -0.11%
2022-01-20 0 9.130 9.120 9.130 8.840 9.240 9,698,000 88,202,345 9.0949 7.482 7.474 7.482 7.245 7.572 11,833,559 7.4536 3.05%
2022-01-19 0 8.860 8.840 8.860 8.790 9.010 2,923,890 26,041,030 8.9063 7.261 7.245 7.261 7.204 7.384 3,567,748 7.2990 0.34%
2022-01-18 0 8.830 8.800 8.830 8.630 8.910 2,932,500 25,806,190 8.8001 7.236 7.212 7.236 7.073 7.302 3,578,254 7.2119 2.08%
2022-01-17 0 8.650 8.630 8.650 8.580 8.720 1,651,000 14,271,375 8.6441 7.089 7.073 7.089 7.032 7.146 2,014,560 7.0841 0.00%
2022-01-14 0 8.650 8.630 8.650 8.610 8.750 1,611,500 13,939,489 8.6500 7.089 7.073 7.089 7.056 7.171 1,966,362 7.0890 -0.80%
2022-01-13 0 8.720 8.710 8.720 8.700 8.900 3,705,900 32,582,661 8.7921 7.146 7.138 7.146 7.130 7.294 4,521,962 7.2054 -0.46%
2022-01-12 0 8.760 8.750 8.760 8.650 8.770 3,321,068 28,949,047 8.7168 7.179 7.171 7.179 7.089 7.187 4,052,387 7.1437 1.74%
2022-01-11 0 8.610 8.610 8.620 8.500 8.750 3,614,000 31,330,040 8.6691 7.056 7.056 7.064 6.966 7.171 4,409,825 7.1046 0.12%
2022-01-10 0 8.600 8.590 8.600 8.410 8.610 2,882,398 24,637,090 8.5474 7.048 7.040 7.048 6.892 7.056 3,517,120 7.0049 1.06%
2022-01-07 0 8.510 8.490 8.510 8.330 8.560 2,997,398 25,334,694 8.4522 6.974 6.958 6.974 6.827 7.015 3,657,443 6.9269 2.16%
2022-01-06 0 8.330 8.330 8.340 8.280 8.550 3,881,000 32,283,241 8.3183 6.827 6.827 6.835 6.786 7.007 4,735,620 6.8171 -0.95%
2022-01-05 0 8.410 8.400 8.410 8.410 8.620 3,242,000 27,558,196 8.5004 6.892 6.884 6.892 6.892 7.064 3,955,908 6.9663 -1.29%
2022-01-04 0 8.520 8.520 8.540 8.400 8.570 4,229,034 35,987,533 8.5096 6.982 6.982 6.999 6.884 7.023 5,160,293 6.9739 0.35%
2022-01-03 0 8.490 8.490 8.510 8.450 8.600 731,000 6,221,755 8.5113 6.958 6.958 6.974 6.925 7.048 891,971 6.9753 -0.47%
2021-12-31 0 8.530 8.510 8.530 8.460 8.660 918,500 7,836,250 8.5316 6.991 6.974 6.991 6.933 7.097 1,120,759 6.9919 1.07%
2021-12-30 0 8.440 8.440 8.450 8.350 8.560 1,337,500 11,265,822 8.4230 6.917 6.917 6.925 6.843 7.015 1,632,026 6.9030 0.36%
2021-12-29 0 8.410 8.380 8.410 8.380 8.600 583,000 4,912,680 8.4266 6.892 6.868 6.892 6.868 7.048 711,380 6.9058 -1.64%
2021-12-28 0 8.550 8.540 8.550 8.490 8.650 3,775,000 32,242,050 8.5409 7.007 6.999 7.007 6.958 7.089 4,606,278 6.9996 -0.35%
2021-12-24 0 8.580 8.560 8.580 8.490 8.640 705,000 6,032,315 8.5565 7.032 7.015 7.032 6.958 7.081 860,245 7.0123 0.12%
2021-12-23 0 8.570 8.570 8.580 8.440 8.590 2,528,500 21,558,325 8.5261 7.023 7.023 7.032 6.917 7.040 3,085,291 6.9875 1.42%
2021-12-22 0 8.450 8.440 8.450 8.440 8.660 1,824,500 15,485,185 8.4874 6.925 6.917 6.925 6.917 7.097 2,226,266 6.9557 -1.05%
2021-12-21 0 8.540 8.530 8.540 8.380 8.540 1,965,500 16,656,375 8.4744 6.999 6.991 6.999 6.868 6.999 2,398,315 6.9450 1.55%
2021-12-20 0 8.410 8.410 8.420 8.370 8.890 5,408,000 46,100,065 8.5244 6.892 6.892 6.900 6.859 7.286 6,598,874 6.9860 -4.32%
2021-12-17 0 8.790 8.790 8.810 8.780 8.980 3,952,300 34,925,841 8.8368 7.204 7.204 7.220 7.196 7.359 4,822,620 7.2421 -2.33%
2021-12-16 0 9.000 8.980 9.000 8.850 9.040 2,601,000 23,292,600 8.9552 7.376 7.359 7.376 7.253 7.409 3,173,756 7.3391 1.58%
2021-12-15 0 8.860 8.860 8.880 8.820 9.060 3,376,411 30,203,731 8.9455 7.261 7.261 7.277 7.228 7.425 4,119,917 7.3311 -0.67%
2021-12-14 0 8.920 8.910 8.920 8.880 9.140 3,531,500 31,602,637 8.9488 7.310 7.302 7.310 7.277 7.491 4,309,158 7.3338 -0.45%
2021-12-13 0 8.960 8.960 8.980 8.960 9.370 10,454,000 95,888,541 9.1724 7.343 7.343 7.359 7.343 7.679 12,756,034 7.5171 0.67%
2021-12-10 0 8.900 8.890 8.900 8.880 9.150 4,754,500 42,642,535 8.9689 7.294 7.286 7.294 7.277 7.499 5,801,470 7.3503 -1.98%
2021-12-09 0 9.080 9.070 9.080 8.780 9.170 14,566,000 131,587,352 9.0339 7.441 7.433 7.441 7.196 7.515 17,773,522 7.4036 3.30%
2021-12-08 0 8.790 8.790 8.810 8.700 8.880 3,717,000 32,742,085 8.8087 7.204 7.204 7.220 7.130 7.277 4,535,506 7.2191 0.11%
2021-12-07 0 8.780 8.760 8.780 8.550 8.870 4,337,000 37,915,772 8.7424 7.196 7.179 7.196 7.007 7.269 5,292,034 7.1647 0.69%
2021-12-06 0 8.720 8.670 8.720 8.620 9.000 12,095,000 106,857,824 8.8349 7.146 7.105 7.146 7.064 7.376 14,758,393 7.2405 0.81%
2021-12-03 0 8.650 8.640 8.650 8.460 8.720 10,797,100 93,252,526 8.6368 7.089 7.081 7.089 6.933 7.146 13,174,687 7.0782 1.76%
2021-12-02 0 8.500 8.500 8.510 8.120 8.540 8,317,500 69,821,151 8.3945 6.966 6.966 6.974 6.655 6.999 10,149,064 6.8796 4.94%
2021-12-01 0 8.100 8.090 8.100 8.020 8.250 3,811,740 31,171,554 8.1778 6.638 6.630 6.638 6.573 6.761 4,651,108 6.7020 -0.12%
2021-11-30 0 8.110 8.060 8.110 7.980 8.200 5,174,542 41,817,637 8.0814 6.646 6.605 6.646 6.540 6.720 6,314,008 6.6230 -0.25%
2021-11-29 0 8.130 8.120 8.130 8.100 8.270 3,205,000 26,156,384 8.1611 6.663 6.655 6.663 6.638 6.778 3,910,760 6.6883 -1.81%
2021-11-26 0 8.280 8.260 8.280 8.200 8.440 2,998,000 24,919,100 8.3119 6.786 6.769 6.786 6.720 6.917 3,658,178 6.8119 -1.31%
2021-11-25 0 8.390 8.380 8.390 8.300 8.400 1,299,000 10,860,050 8.3603 6.876 6.868 6.876 6.802 6.884 1,585,048 6.8516 0.72%
2021-11-24 0 8.330 8.320 8.330 8.260 8.410 2,015,500 16,793,769 8.3323 6.827 6.819 6.827 6.769 6.892 2,459,325 6.8286 -0.83%
2021-11-23 0 8.400 8.380 8.400 8.200 8.450 6,101,000 51,220,514 8.3954 6.884 6.868 6.884 6.720 6.925 7,444,477 6.8803 2.44%
2021-11-22 0 8.200 8.200 8.210 8.190 8.290 2,471,500 20,319,110 8.2214 6.720 6.720 6.728 6.712 6.794 3,015,739 6.7377 -0.49%
2021-11-19 0 8.240 8.230 8.240 8.080 8.280 2,889,887 23,571,981 8.1567 6.753 6.745 6.753 6.622 6.786 3,526,258 6.6847 1.10%
2021-11-18 0 8.150 8.140 8.150 8.140 8.250 1,604,256 13,108,629 8.1712 6.679 6.671 6.679 6.671 6.761 1,957,523 6.6965 -1.21%
2021-11-17 0 8.250 8.250 8.280 8.230 8.360 2,293,000 18,941,325 8.2605 6.761 6.761 6.786 6.745 6.851 2,797,933 6.7698 -0.96%
2021-11-16 0 8.330 8.320 8.330 8.250 8.390 1,890,500 15,721,440 8.3160 6.827 6.819 6.827 6.761 6.876 2,306,800 6.8153 0.36%
2021-11-15 0 8.300 8.280 8.300 8.220 8.540 3,296,000 27,341,500 8.2954 6.802 6.786 6.802 6.737 6.999 4,021,799 6.7983 -1.89%
2021-11-12 0 8.460 8.430 8.460 8.380 8.590 1,894,000 15,974,783 8.4344 6.933 6.909 6.933 6.868 7.040 2,311,070 6.9123 -0.35%
2021-11-11 0 8.490 8.480 8.490 8.100 8.490 8,059,500 67,362,592 8.3582 6.958 6.950 6.958 6.638 6.958 9,834,251 6.8498 4.17%
2021-11-10 0 8.150 8.150 8.180 8.000 8.180 1,938,818 15,645,168 8.0694 6.679 6.679 6.704 6.556 6.704 2,365,758 6.6132 0.74%
2021-11-09 0 8.090 8.080 8.090 7.920 8.130 3,554,100 28,654,114 8.0623 6.630 6.622 6.630 6.491 6.663 4,336,734 6.6073 2.15%
2021-11-08 0 7.920 7.910 7.920 7.810 7.990 2,517,000 19,913,028 7.9114 6.491 6.483 6.491 6.401 6.548 3,071,259 6.4837 0.76%
2021-11-05 0 7.860 7.850 7.860 7.810 7.980 4,889,000 38,546,624 7.8844 6.442 6.433 6.442 6.401 6.540 5,965,588 6.4615 -1.75%
2021-11-04 0 8.000 7.960 8.000 7.930 8.110 3,982,000 31,847,615 7.9979 6.556 6.523 6.556 6.499 6.646 4,858,861 6.5545 -0.50%
2021-11-03 0 8.040 8.030 8.040 7.930 8.090 3,049,993 24,349,822 7.9836 6.589 6.581 6.589 6.499 6.630 3,721,620 6.5428 0.37%
2021-11-02 0 8.010 8.000 8.010 7.960 8.260 5,785,500 46,572,415 8.0499 6.564 6.556 6.564 6.523 6.769 7,059,502 6.5971 -1.48%
2021-11-01 0 8.130 8.130 8.140 8.090 8.270 7,021,000 57,206,499 8.1479 6.663 6.663 6.671 6.630 6.778 8,567,067 6.6775 -1.45%
2021-10-29 0 8.250 8.230 8.250 8.130 8.330 4,940,982 40,661,617 8.2295 6.761 6.745 6.761 6.663 6.827 6,029,016 6.7443 -0.12%
2021-10-28 0 8.260 8.260 8.270 8.250 8.480 4,809,500 40,160,403 8.3502 6.769 6.769 6.778 6.761 6.950 5,868,581 6.8433 -1.78%
2021-10-27 0 8.410 8.410 8.420 8.390 8.680 4,533,128 38,367,080 8.4637 6.892 6.892 6.900 6.876 7.114 5,531,350 6.9363 -3.11%
2021-10-26 0 8.680 8.650 8.680 8.550 8.790 2,623,146 22,697,957 8.6530 7.114 7.089 7.114 7.007 7.204 3,200,779 7.0914 -0.80%
2021-10-25 0 8.750 8.750 8.780 8.530 8.790 2,690,000 23,403,939 8.7003 7.171 7.171 7.196 6.991 7.204 3,282,354 7.1302 0.23%
2021-10-22 0 8.730 8.720 8.730 8.710 8.820 2,214,028 19,376,513 8.7517 7.155 7.146 7.155 7.138 7.228 2,701,570 7.1723 -0.23%
2021-10-21 0 8.750 8.710 8.750 8.670 8.880 2,985,000 26,133,615 8.7550 7.171 7.138 7.171 7.105 7.277 3,642,315 7.1750 0.23%
2021-10-20 0 8.730 8.690 8.730 8.660 8.840 3,979,500 34,714,141 8.7232 7.155 7.122 7.155 7.097 7.245 4,855,810 7.1490 0.92%
2021-10-19 0 8.650 8.620 8.650 8.400 8.760 3,971,500 34,436,440 8.6709 7.089 7.064 7.089 6.884 7.179 4,846,048 7.1061 2.00%
2021-10-18 0 8.480 8.460 8.480 8.330 8.490 3,516,000 29,522,935 8.3967 6.950 6.933 6.950 6.827 6.958 4,290,245 6.8814 1.31%
2021-10-15 0 8.370 8.370 8.380 8.280 8.460 5,442,955 45,509,027 8.3611 6.859 6.859 6.868 6.786 6.933 6,641,527 6.8522 0.24%
2021-10-12 0 8.350 8.330 8.350 8.290 8.690 9,838,010 82,926,085 8.4292 6.843 6.827 6.843 6.794 7.122 12,004,400 6.9080 -3.91%
2021-10-11 0 8.690 8.670 8.690 8.660 8.850 3,557,700 31,133,442 8.7510 7.122 7.105 7.122 7.097 7.253 4,341,127 7.1717 -0.57%
2021-10-08 0 8.740 8.710 8.740 8.660 8.840 4,869,290 42,527,044 8.7337 7.163 7.138 7.163 7.097 7.245 5,941,537 7.1576 0.81%
2021-10-07 0 8.670 8.670 8.690 8.500 8.740 3,158,500 27,246,687 8.6265 7.105 7.105 7.122 6.966 7.163 3,854,021 7.0697 2.12%
2021-10-06 0 8.490 8.480 8.490 8.390 8.590 1,524,500 12,953,365 8.4968 6.958 6.950 6.958 6.876 7.040 1,860,204 6.9634 0.12%
2021-10-05 0 8.480 8.470 8.480 8.420 8.690 2,121,500 17,989,367 8.4796 6.950 6.941 6.950 6.900 7.122 2,588,667 6.9493 -1.17%
2021-10-04 0 8.580 8.570 8.580 8.460 8.710 1,192,500 10,215,220 8.5662 7.032 7.023 7.032 6.933 7.138 1,455,096 7.0203 -1.72%
2021-09-30 0 8.730 8.720 8.730 8.580 8.800 4,131,162 35,681,038 8.6370 7.155 7.146 7.155 7.032 7.212 5,040,869 7.0784 -1.58%
2021-09-29 0 8.870 8.860 8.870 8.650 8.960 3,571,500 31,615,160 8.8521 7.269 7.261 7.269 7.089 7.343 4,357,966 7.2546 0.11%
2021-09-28 0 8.860 8.850 8.860 8.700 8.990 3,453,985 30,651,920 8.8744 7.261 7.253 7.261 7.130 7.368 4,214,573 7.2728 0.91%
2021-09-27 0 8.780 8.780 8.790 8.700 9.020 4,954,000 43,893,503 8.8602 7.196 7.196 7.204 7.130 7.392 6,044,901 7.2612 -0.57%
2021-09-24 0 8.830 8.830 8.850 8.770 9.070 4,008,601 35,766,282 8.9224 7.236 7.236 7.253 7.187 7.433 4,891,319 7.3122 -2.21%
2021-09-23 0 9.030 9.010 9.030 8.840 9.150 6,393,252 57,334,171 8.9679 7.400 7.384 7.400 7.245 7.499 7,801,085 7.3495 3.08%
2021-09-21 0 8.760 8.750 8.760 8.510 8.880 3,166,500 27,653,195 8.7330 7.179 7.171 7.179 6.974 7.277 3,863,783 7.1570 1.15%
2021-09-20 0 8.660 8.660 8.670 8.480 9.190 4,073,500 35,172,051 8.6344 7.097 7.097 7.105 6.950 7.532 4,970,509 7.0761 -3.35%
2021-09-17 0 8.960 8.960 8.970 8.680 8.980 7,145,564 63,572,098 8.8967 7.343 7.343 7.351 7.114 7.359 8,719,061 7.2912 0.67%
2021-09-16 0 8.900 8.890 8.900 8.830 9.310 5,225,598 46,880,333 8.9713 7.294 7.286 7.294 7.236 7.630 6,376,306 7.3523 -3.58%
2021-09-15 0 9.230 9.220 9.230 9.200 9.490 4,520,000 42,223,180 9.3414 7.564 7.556 7.564 7.540 7.777 5,515,331 7.6556 -1.60%
2021-09-14 0 9.380 9.370 9.380 9.340 9.820 9,975,500 94,686,430 9.4919 7.687 7.679 7.687 7.654 8.048 12,172,166 7.7789 -4.09%
2021-09-13 0 9.780 9.780 9.790 9.690 9.930 6,122,000 59,998,217 9.8004 8.015 8.015 8.023 7.941 8.138 7,470,102 8.0318 -1.01%
2021-09-10 0 9.880 9.830 9.880 9.630 9.970 11,109,500 109,300,750 9.8385 8.097 8.056 8.097 7.892 8.171 13,555,879 8.0630 3.13%
2021-09-09 0 9.580 9.570 9.580 9.470 9.730 9,182,370 87,803,107 9.5621 7.851 7.843 7.851 7.761 7.974 11,204,384 7.8365 -2.34%
2021-09-08 0 9.810 9.780 9.810 9.670 10.06 11,239,000 110,436,585 9.8262 8.040 8.015 8.040 7.925 8.245 13,713,896 8.0529 -2.49%
2021-09-07 0 10.06 10.04 10.06 9.640 10.10 15,465,500 153,164,710 9.9036 8.245 8.228 8.245 7.900 8.277 18,871,097 8.1164 3.60%
2021-09-06 0 9.710 9.700 9.710 9.310 9.860 19,817,000 192,831,420 9.7306 7.958 7.949 7.958 7.630 8.081 24,180,824 7.9746 4.86%
2021-09-03 0 9.260 9.250 9.260 9.200 9.900 30,181,500 288,444,930 9.5570 7.589 7.581 7.589 7.540 8.113 36,827,650 7.8323 0.43%
2021-09-02 0 9.220 9.180 9.220 8.890 9.270 15,372,100 140,279,378 9.1256 7.556 7.523 7.556 7.286 7.597 18,757,130 7.4787 2.56%
2021-09-01 0 8.990 8.960 8.990 8.460 9.180 22,771,000 204,023,605 8.9598 7.368 7.343 7.368 6.933 7.523 27,785,313 7.3429 5.52%
2021-08-31 0 8.520 8.520 8.530 8.160 8.520 8,233,000 68,792,315 8.3557 6.982 6.982 6.991 6.687 6.982 10,045,957 6.8478 2.65%
2021-08-30 0 8.300 8.290 8.300 8.190 8.360 7,490,000 61,894,565 8.2636 6.802 6.794 6.802 6.712 6.851 9,139,344 6.7723 1.22%
2021-08-27 0 8.200 8.200 8.210 8.150 8.410 9,010,500 74,290,592 8.2449 6.720 6.720 6.728 6.679 6.892 10,994,667 6.7570 -2.26%
2021-08-26 0 8.390 8.380 8.390 8.330 8.600 4,289,000 36,089,634 8.4145 6.876 6.868 6.876 6.827 7.048 5,233,464 6.8959 -2.10%
2021-08-25 0 8.570 8.560 8.570 8.510 8.770 4,852,000 41,784,217 8.6118 7.023 7.015 7.023 6.974 7.187 5,920,440 7.0576 -1.83%
2021-08-24 0 8.730 8.700 8.730 8.370 8.800 8,707,800 74,866,702 8.5977 7.155 7.130 7.155 6.859 7.212 10,625,310 7.0461 3.56%
2021-08-23 0 8.430 8.420 8.430 8.250 8.540 6,353,548 53,347,313 8.3965 6.909 6.900 6.909 6.761 6.999 7,752,638 6.8812 1.81%
2021-08-20 0 8.280 8.280 8.290 8.180 8.650 5,839,000 48,587,305 8.3212 6.786 6.786 6.794 6.704 7.089 7,124,783 6.8195 -2.47%
2021-08-19 0 8.490 8.490 8.500 8.470 8.830 12,010,000 103,292,086 8.6005 6.958 6.958 6.966 6.941 7.236 14,654,675 7.0484 -3.63%
2021-08-18 0 8.810 8.800 8.810 8.190 8.930 23,188,895 201,316,797 8.6816 7.220 7.212 7.220 6.712 7.318 28,295,231 7.1149 7.97%
2021-08-17 0 8.160 8.160 8.180 8.160 8.590 7,476,000 62,544,653 8.3661 6.687 6.687 6.704 6.687 7.040 9,122,261 6.8563 -0.73%
2021-08-16 0 8.220 8.220 8.250 8.190 8.350 3,744,500 30,949,940 8.2654 6.737 6.737 6.761 6.712 6.843 4,569,062 6.7738 0.12%
2021-08-13 0 8.210 8.210 8.220 8.200 8.390 4,886,500 40,336,238 8.2546 6.728 6.728 6.737 6.720 6.876 5,962,537 6.7649 -2.15%
2021-08-12 0 8.390 8.370 8.390 8.340 8.440 3,383,500 28,318,756 8.3697 6.876 6.859 6.876 6.835 6.917 4,128,567 6.8592 0.36%
2021-08-11 0 8.360 8.360 8.370 8.290 8.420 5,045,950 42,226,731 8.3684 6.851 6.851 6.859 6.794 6.900 6,157,099 6.8582 0.84%
2021-08-10 0 8.290 8.280 8.290 8.110 8.290 3,070,148 25,178,044 8.2009 6.794 6.786 6.794 6.646 6.794 3,746,213 6.7209 1.22%
2021-08-09 0 8.190 8.140 8.190 7.970 8.280 9,569,000 78,282,416 8.1808 6.712 6.671 6.712 6.532 6.786 11,676,152 6.7045 2.63%
2021-08-06 0 7.980 7.980 8.000 7.940 8.050 2,545,895 20,374,095 8.0027 6.540 6.540 6.556 6.507 6.597 3,106,517 6.5585 0.25%
2021-08-05 0 7.960 7.960 7.970 7.940 8.200 4,493,025 36,048,951 8.0233 6.523 6.523 6.532 6.507 6.720 5,482,416 6.5754 -1.00%
2021-08-04 0 8.040 8.040 8.050 8.000 8.130 3,009,000 24,250,745 8.0594 6.589 6.589 6.597 6.556 6.663 3,671,600 6.6050 0.00%
2021-08-03 0 8.040 8.030 8.040 7.950 8.180 6,086,493 49,019,694 8.0538 6.589 6.581 6.589 6.515 6.704 7,426,776 6.6004 0.25%
2021-08-02 0 8.020 8.020 8.030 7.560 8.110 8,831,500 70,022,195 7.9287 6.573 6.573 6.581 6.196 6.646 10,776,250 6.4978 4.70%
2021-07-30 0 7.660 7.640 7.660 7.580 7.750 5,204,500 39,738,150 7.6353 6.278 6.261 6.278 6.212 6.351 6,350,563 6.2574 -1.03%
2021-07-29 0 7.740 7.730 7.740 7.570 7.750 7,633,000 58,623,500 7.6803 6.343 6.335 6.343 6.204 6.351 9,313,833 6.2942 2.93%
2021-07-28 0 7.520 7.510 7.520 7.440 7.780 11,536,200 86,795,598 7.5238 6.163 6.155 6.163 6.097 6.376 14,076,541 6.1660 -0.79%
2021-07-27 0 7.580 7.570 7.580 7.490 8.290 23,989,500 188,180,003 7.8443 6.212 6.204 6.212 6.138 6.794 29,272,134 6.4286 -7.22%
2021-07-26 0 8.170 8.160 8.170 8.160 8.660 12,526,500 104,059,160 8.3071 6.696 6.687 6.696 6.687 7.097 15,284,911 6.8080 -5.55%
2021-07-23 0 8.650 8.650 8.660 8.500 8.880 9,152,000 79,398,953 8.6756 7.089 7.089 7.097 6.966 7.277 11,167,326 7.1099 0.35%
2021-07-22 0 8.620 8.620 8.630 8.400 8.650 9,428,200 80,667,140 8.5559 7.064 7.064 7.073 6.884 7.089 11,504,347 7.0119 3.23%
2021-07-21 0 8.350 8.340 8.350 8.330 8.560 8,052,546 67,590,874 8.3937 6.843 6.835 6.843 6.827 7.015 9,825,766 6.8789 -0.48%
2021-07-20 0 8.390 8.360 8.390 8.290 8.560 8,961,500 75,208,953 8.3925 6.876 6.851 6.876 6.794 7.015 10,934,877 6.8779 -2.21%
2021-07-19 0 8.580 8.570 8.580 8.570 8.840 7,382,162 63,759,586 8.6370 7.032 7.023 7.032 7.023 7.245 9,007,759 7.0783 -3.70%
2021-07-16 0 8.910 8.910 8.920 8.780 9.070 9,086,500 81,187,260 8.9349 7.302 7.302 7.310 7.196 7.433 11,087,403 7.3225 0.79%
2021-07-15 0 8.840 8.830 8.840 8.680 8.910 4,358,500 38,487,979 8.8306 7.245 7.236 7.245 7.114 7.302 5,318,268 7.2369 0.68%
2021-07-14 0 8.780 8.750 8.780 8.660 8.820 5,078,928 44,358,822 8.7339 7.196 7.171 7.196 7.097 7.228 6,197,339 7.1577 0.23%
2021-07-13 0 8.760 8.750 8.760 8.710 8.860 4,016,000 35,226,265 8.7715 7.179 7.171 7.179 7.138 7.261 4,900,348 7.1885 0.57%
2021-07-12 0 8.710 8.710 8.720 8.550 8.790 8,429,500 73,418,902 8.7098 7.138 7.138 7.146 7.007 7.204 10,285,727 7.1379 2.47%
2021-07-09 0 8.500 8.500 8.510 8.340 8.570 7,118,000 60,239,640 8.4630 6.966 6.966 6.974 6.835 7.023 8,685,427 6.9357 0.12%
2021-07-08 0 8.490 8.480 8.490 8.440 8.830 8,613,000 73,744,075 8.5619 6.958 6.950 6.958 6.917 7.236 10,509,635 7.0168 -1.96%
2021-07-07 0 8.660 8.630 8.660 8.580 8.730 6,165,500 53,265,958 8.6394 7.097 7.073 7.097 7.032 7.155 7,523,181 7.0802 -0.12%
2021-07-06 0 8.670 8.670 8.680 8.560 8.720 4,652,000 40,194,259 8.6402 7.105 7.105 7.114 7.015 7.146 5,676,399 7.0809 0.12%
2021-07-05 0 8.660 8.660 8.670 8.650 8.880 5,172,000 44,935,485 8.6882 7.097 7.097 7.105 7.089 7.277 6,310,906 7.1203 -1.25%
2021-07-02 0 8.770 8.770 8.800 8.730 9.090 11,019,465 97,061,763 8.8082 7.187 7.187 7.212 7.155 7.450 13,446,018 7.2186 -2.12%
2021-06-30 0 9.410 9.410 9.420 9.370 9.660 7,102,050 67,162,381 9.4568 7.343 7.343 7.350 7.311 7.538 9,101,692 7.3791 -0.11%
2021-06-29 0 9.420 9.400 9.420 9.380 9.690 5,620,000 53,337,595 9.4907 7.350 7.335 7.350 7.319 7.561 7,202,359 7.4056 -1.77%
2021-06-28 0 9.590 9.570 9.590 9.500 9.900 5,071,500 48,503,385 9.5639 7.483 7.467 7.483 7.413 7.725 6,499,424 7.4627 -1.44%
2021-06-25 0 9.730 9.730 9.750 9.340 9.850 13,813,000 133,852,103 9.6903 7.592 7.592 7.608 7.288 7.686 17,702,167 7.5613 2.96%
2021-06-24 0 9.450 9.410 9.450 9.320 9.550 5,696,500 53,827,665 9.4493 7.374 7.343 7.374 7.272 7.452 7,300,398 7.3733 2.05%
2021-06-23 0 9.260 9.260 9.270 9.130 9.360 3,993,000 37,060,795 9.2814 7.226 7.226 7.233 7.124 7.304 5,117,263 7.2423 0.33%
2021-06-22 0 9.230 9.230 9.240 9.190 9.350 4,497,300 41,559,578 9.2410 7.202 7.202 7.210 7.171 7.296 5,763,553 7.2108 1.10%
2021-06-21 0 9.130 9.130 9.150 9.090 9.370 8,359,860 76,775,174 9.1838 7.124 7.124 7.140 7.093 7.311 10,713,649 7.1661 -1.72%
2021-06-18 0 9.290 9.290 9.320 9.150 9.360 7,235,436 67,075,029 9.2704 7.249 7.249 7.272 7.140 7.304 9,272,634 7.2337 1.42%
2021-06-17 0 9.160 9.160 9.180 9.020 9.280 6,207,500 56,907,865 9.1676 7.148 7.148 7.163 7.038 7.241 7,955,274 7.1535 0.66%
2021-06-16 0 9.100 9.090 9.100 9.100 9.320 7,956,000 73,148,552 9.1941 7.101 7.093 7.101 7.101 7.272 10,196,079 7.1742 -1.83%
2021-06-15 0 9.270 9.260 9.270 9.220 9.480 6,411,500 59,571,482 9.2913 7.233 7.226 7.233 7.194 7.397 8,216,712 7.2500 -2.42%
2021-06-11 0 9.500 9.480 9.500 9.460 9.700 7,504,420 71,527,022 9.5313 7.413 7.397 7.413 7.382 7.569 9,617,353 7.4373 -1.66%
2021-06-10 0 9.660 9.660 9.670 9.600 9.840 6,281,000 60,970,544 9.7071 7.538 7.538 7.546 7.491 7.678 8,049,469 7.5745 -1.43%
2021-06-09 0 9.800 9.770 9.800 9.710 9.880 4,349,573 42,485,143 9.7677 7.647 7.624 7.647 7.577 7.709 5,574,232 7.6217 -0.20%
2021-06-08 0 9.820 9.800 9.820 9.680 9.950 5,534,000 54,263,305 9.8054 7.663 7.647 7.663 7.553 7.764 7,092,145 7.6512 1.34%
2021-06-07 0 9.690 9.690 9.720 9.640 9.970 9,274,000 90,594,659 9.7687 7.561 7.561 7.585 7.522 7.780 11,885,173 7.6225 -1.12%
2021-06-04 0 9.800 9.770 9.800 9.530 10.26 21,225,300 210,021,995 9.8949 7.647 7.624 7.647 7.436 8.006 27,201,463 7.7210 1.34%
2021-06-03 0 9.670 9.660 9.670 9.600 9.880 4,821,000 46,912,537 9.7309 7.546 7.538 7.546 7.491 7.709 6,178,393 7.5930 -0.31%
2021-06-02 0 9.700 9.680 9.700 9.660 9.970 7,402,500 72,287,745 9.7653 7.569 7.553 7.569 7.538 7.780 9,486,737 7.6199 -1.92%
2021-06-01 0 9.890 9.860 9.890 9.720 10.02 10,106,540 99,490,372 9.8442 7.717 7.694 7.717 7.585 7.819 12,952,122 7.6814 -0.50%
2021-05-31 0 9.940 9.930 9.940 9.850 10.10 9,854,000 97,795,100 9.9244 7.756 7.748 7.756 7.686 7.881 12,628,477 7.7440 -1.19%
2021-05-28 0 10.06 10.04 10.06 9.960 10.30 11,660,472 117,542,688 10.080 7.850 7.834 7.850 7.772 8.037 14,943,577 7.8658 0.20%
2021-05-27 0 10.04 10.02 10.04 9.940 10.20 11,322,400 113,595,253 10.033 7.834 7.819 7.834 7.756 7.959 14,510,318 7.8286 0.00%
2021-05-26 0 10.04 10.02 10.04 10.02 10.48 27,712,000 283,443,910 10.228 7.834 7.819 7.834 7.819 8.178 35,514,549 7.9811 -0.99%
2021-05-25 0 10.14 10.12 10.14 9.250 10.18 50,234,505 495,173,909 9.8572 7.912 7.897 7.912 7.218 7.943 64,378,456 7.6916 9.74%
2021-05-24 0 9.240 9.240 9.250 8.950 9.440 15,567,500 144,579,430 9.2873 7.210 7.210 7.218 6.984 7.366 19,950,662 7.2468 2.10%
2021-05-21 0 9.050 9.040 9.050 8.950 9.170 7,272,000 65,702,975 9.0351 7.062 7.054 7.062 6.984 7.155 9,319,493 7.0501 -0.55%
2021-05-20 0 9.100 9.090 9.100 9.030 9.230 8,936,400 81,509,571 9.1211 7.101 7.093 7.101 7.046 7.202 11,452,519 7.1172 0.00%
2021-05-18 0 9.100 9.090 9.100 9.090 9.260 5,784,500 52,880,596 9.1418 7.101 7.093 7.101 7.093 7.226 7,413,175 7.1333 0.00%
2021-05-17 0 9.100 9.100 9.110 9.030 9.250 9,770,500 89,253,552 9.1350 7.101 7.101 7.109 7.046 7.218 12,521,467 7.1280 -0.98%
2021-05-14 0 9.190 9.180 9.190 8.650 9.200 25,039,000 226,146,468 9.0318 7.171 7.163 7.171 6.750 7.179 32,088,943 7.0475 6.61%
2021-05-13 0 8.620 8.620 8.630 8.610 8.790 6,086,700 52,791,922 8.6733 6.726 6.726 6.734 6.718 6.859 7,800,462 6.7678 -1.82%
2021-05-12 0 8.780 8.770 8.780 8.600 8.780 9,947,500 86,139,079 8.6594 6.851 6.843 6.851 6.711 6.851 12,748,303 6.7569 1.62%
2021-05-11 0 8.640 8.640 8.650 8.570 8.810 12,757,500 110,404,652 8.6541 6.742 6.742 6.750 6.687 6.874 16,349,482 6.7528 -1.59%
2021-05-10 0 8.780 8.770 8.780 8.730 8.930 10,105,000 88,891,740 8.7968 6.851 6.843 6.851 6.812 6.968 12,950,148 6.8641 -0.57%
2021-05-07 0 8.830 8.830 8.860 8.830 8.960 6,556,000 58,302,890 8.8931 6.890 6.890 6.913 6.890 6.991 8,401,897 6.9393 -0.56%
2021-05-06 0 8.880 8.860 8.880 8.830 9.090 9,792,776 87,461,494 8.9312 6.929 6.913 6.929 6.890 7.093 12,550,015 6.9690 -1.55%
2021-05-05 0 9.020 9.020 9.040 8.860 9.110 4,229,500 38,168,055 9.0242 7.038 7.038 7.054 6.913 7.109 5,420,352 7.0416 0.89%
2021-05-04 0 8.940 8.930 8.940 8.900 9.000 2,587,998 23,131,352 8.9379 6.976 6.968 6.976 6.945 7.023 3,316,671 6.9743 0.00%
2021-05-03 0 8.940 8.920 8.940 8.810 9.030 5,428,000 48,408,340 8.9183 6.976 6.960 6.976 6.874 7.046 6,956,299 6.9589 -1.43%
2021-04-30 0 9.070 9.060 9.070 9.040 9.250 5,539,500 50,500,150 9.1164 7.077 7.070 7.077 7.054 7.218 7,099,193 7.1135 -1.63%
2021-04-29 0 9.220 9.220 9.250 9.140 9.450 8,916,217 82,867,727 9.2940 7.194 7.194 7.218 7.132 7.374 11,426,653 7.2521 -0.11%
2021-04-28 0 9.230 9.230 9.240 9.060 9.270 8,829,000 81,335,421 9.2123 7.202 7.202 7.210 7.070 7.233 11,314,880 7.1884 0.76%
2021-04-27 0 9.160 9.160 9.170 9.000 9.300 29,100,349 265,259,930 9.1154 7.148 7.148 7.155 7.023 7.257 37,293,799 7.1127 -1.29%
2021-04-26 0 9.280 9.270 9.280 9.240 9.700 35,333,000 334,396,362 9.4641 7.241 7.233 7.241 7.210 7.569 45,281,306 7.3849 -4.03%
2021-04-23 0 9.670 9.620 9.670 9.550 9.710 15,399,000 148,124,675 9.6191 7.546 7.506 7.546 7.452 7.577 19,734,719 7.5058 -0.62%
2021-04-22 0 9.730 9.720 9.730 9.690 9.870 8,873,500 86,594,437 9.7588 7.592 7.585 7.592 7.561 7.702 11,371,909 7.6148 -0.10%
2021-04-21 0 9.740 9.740 9.750 9.690 9.830 10,015,000 97,570,585 9.7424 7.600 7.600 7.608 7.561 7.670 12,834,808 7.6020 -1.22%
2021-04-20 0 9.860 9.860 9.870 9.840 10.04 8,991,600 89,116,998 9.9111 7.694 7.694 7.702 7.678 7.834 11,523,261 7.7337 -0.90%
2021-04-19 0 9.950 9.940 9.950 9.580 10.02 17,290,500 171,011,660 9.8905 7.764 7.756 7.764 7.475 7.819 22,158,787 7.7176 2.58%
2021-04-16 0 9.700 9.700 9.710 9.560 9.770 18,003,500 174,021,295 9.6660 7.569 7.569 7.577 7.460 7.624 23,072,538 7.5424 0.10%
2021-04-15 0 9.690 9.690 9.700 9.660 9.800 6,923,000 67,170,365 9.7025 7.561 7.561 7.569 7.538 7.647 8,872,229 7.5709 -1.12%
2021-04-14 0 9.800 9.800 9.810 9.730 9.930 8,375,500 82,199,475 9.8143 7.647 7.647 7.655 7.592 7.748 10,733,693 7.6581 0.31%
2021-04-13 0 9.770 9.760 9.770 9.760 10.04 12,736,514 125,344,465 9.8413 7.624 7.616 7.624 7.616 7.834 16,322,587 7.6792 -1.11%
2021-04-12 0 9.880 9.870 9.880 9.790 10.24 17,809,500 177,217,738 9.9507 7.709 7.702 7.709 7.639 7.990 22,823,916 7.7646 -3.52%
2021-04-09 0 10.24 10.24 10.28 10.20 10.50 5,955,000 61,300,130 10.294 7.990 7.990 8.021 7.959 8.193 7,631,681 8.0323 -1.54%
2021-04-08 0 10.40 10.40 10.42 10.38 10.72 12,882,000 135,503,300 10.519 8.115 8.115 8.131 8.100 8.365 16,509,036 8.2078 -1.33%
2021-04-07 0 10.54 10.54 10.56 10.34 10.76 14,423,300 152,328,196 10.561 8.224 8.224 8.240 8.068 8.396 18,484,302 8.2409 -0.38%
2021-04-01 0 10.58 10.58 10.60 10.22 10.62 16,955,500 177,852,961 10.489 8.256 8.256 8.271 7.975 8.287 21,729,465 8.1849 3.73%
2021-03-31 0 10.20 10.20 10.26 10.10 10.52 9,075,024 93,637,426 10.318 7.959 7.959 8.006 7.881 8.209 11,630,174 8.0512 -1.16%
2021-03-30 0 10.32 10.32 10.34 10.14 10.42 11,439,000 117,944,980 10.311 8.053 8.053 8.068 7.912 8.131 14,659,747 8.0455 -0.39%
2021-03-29 0 10.36 10.34 10.36 9.950 10.56 29,241,400 301,079,553 10.296 8.084 8.068 8.084 7.764 8.240 37,474,564 8.0342 4.12%
2021-03-26 0 9.950 9.930 9.950 9.780 10.06 11,450,000 113,821,110 9.9407 7.764 7.748 7.764 7.631 7.850 14,673,845 7.7567 1.63%
2021-03-25 0 9.790 9.760 9.790 9.650 9.840 7,543,674 73,524,525 9.7465 7.639 7.616 7.639 7.530 7.678 9,667,659 7.6052 -0.20%
2021-03-24 0 9.810 9.800 9.810 9.780 10.22 10,822,500 107,311,095 9.9156 7.655 7.647 7.655 7.631 7.975 13,869,667 7.7371 -1.51%
2021-03-23 0 9.960 9.950 9.960 9.860 10.22 10,215,063 102,101,302 9.9952 7.772 7.764 7.772 7.694 7.975 13,091,201 7.7992 -1.58%
2021-03-22 0 10.12 10.10 10.12 9.770 10.22 14,188,705 142,585,442 10.049 7.897 7.881 7.897 7.624 7.975 18,183,655 7.8414 3.90%
2021-03-19 0 9.740 9.710 9.740 9.630 9.940 10,185,903 99,460,513 9.7645 7.600 7.577 7.600 7.514 7.756 13,053,830 7.6193 -2.11%
2021-03-18 0 9.950 9.940 9.950 9.810 10.14 16,049,500 160,363,630 9.9918 7.764 7.756 7.764 7.655 7.912 20,568,373 7.7966 2.26%
2021-03-17 0 9.730 9.710 9.730 9.610 9.830 8,504,100 82,568,462 9.7093 7.592 7.577 7.592 7.499 7.670 10,898,501 7.5761 0.21%
2021-03-16 0 9.710 9.700 9.710 9.600 9.770 8,020,500 77,789,550 9.6988 7.577 7.569 7.577 7.491 7.624 10,278,740 7.5680 1.25%
2021-03-15 0 9.590 9.590 9.620 9.570 9.930 15,125,000 146,944,280 9.7153 7.483 7.483 7.506 7.467 7.748 19,383,572 7.5809 -2.14%
2021-03-12 0 9.800 9.790 9.800 9.790 10.18 11,730,000 116,950,246 9.9702 7.647 7.639 7.647 7.639 7.943 15,032,681 7.7797 -1.41%
2021-03-11 0 9.940 9.930 9.940 9.500 9.950 11,745,100 115,239,239 9.8117 7.756 7.748 7.756 7.413 7.764 15,052,032 7.6561 4.19%
2021-03-10 0 9.540 9.510 9.540 9.410 9.780 12,122,500 115,520,870 9.5295 7.444 7.421 7.444 7.343 7.631 15,535,693 7.4358 -0.10%
2021-03-09 0 9.550 9.550 9.560 9.430 9.840 13,227,189 127,384,035 9.6305 7.452 7.452 7.460 7.358 7.678 16,951,416 7.5147 -1.75%
2021-03-08 0 9.720 9.710 9.720 9.700 10.24 17,698,500 175,905,095 9.9390 7.585 7.577 7.585 7.569 7.990 22,681,663 7.7554 -2.99%
2021-03-05 0 10.02 10.02 10.04 9.840 10.24 14,580,500 146,944,480 10.078 7.819 7.819 7.834 7.678 7.990 18,685,763 7.8640 -0.40%
2021-03-04 0 10.06 10.04 10.06 10.04 10.30 10,517,500 106,475,752 10.124 7.850 7.834 7.850 7.834 8.037 13,478,791 7.8995 -3.27%
2021-03-03 0 10.40 10.38 10.40 10.06 10.42 9,341,000 95,780,871 10.254 8.115 8.100 8.115 7.850 8.131 11,971,038 8.0010 2.77%
2021-03-02 0 10.12 10.10 10.12 10.06 10.60 11,771,500 120,619,863 10.247 7.897 7.881 7.897 7.850 8.271 15,085,866 7.9956 -1.36%
2021-03-01 0 10.26 10.24 10.26 10.04 10.34 8,010,500 81,379,450 10.159 8.006 7.990 8.006 7.834 8.068 10,265,924 7.9271 0.98%
2021-02-26 0 10.16 10.16 10.18 10.14 10.58 22,348,089 229,576,343 10.273 7.928 7.928 7.943 7.912 8.256 28,640,383 8.0158 -4.87%
2021-02-25 0 10.68 10.66 10.68 10.36 10.98 19,965,326 213,821,552 10.710 8.334 8.318 8.334 8.084 8.568 25,586,733 8.3567 2.50%
2021-02-24 0 10.42 10.40 10.42 10.34 11.14 27,375,000 290,196,904 10.601 8.131 8.115 8.131 8.068 8.693 35,082,663 8.2718 -4.40%
2021-02-23 0 10.90 10.90 10.92 10.86 11.20 13,788,000 151,646,622 10.998 8.505 8.505 8.521 8.474 8.739 17,670,128 8.5821 -1.09%
2021-02-22 0 11.02 11.02 11.04 11.00 11.68 25,400,800 289,363,588 11.392 8.599 8.599 8.615 8.583 9.114 32,552,611 8.8891 -3.84%
2021-02-19 0 11.46 11.44 11.46 11.16 11.52 22,166,379 250,971,716 11.322 8.942 8.927 8.942 8.708 8.989 28,407,511 8.8347 -0.17%
2021-02-18 0 11.48 11.48 11.50 11.38 11.80 19,382,666 223,072,922 11.509 8.958 8.958 8.973 8.880 9.208 24,840,020 8.9804 -1.88%
2021-02-17 0 11.70 11.68 11.70 11.24 11.80 8,788,000 101,477,573 11.547 9.130 9.114 9.130 8.771 9.208 11,262,336 9.0103 1.39%
2021-02-16 0 11.54 11.54 11.56 11.10 11.66 13,367,500 152,315,633 11.395 9.005 9.005 9.020 8.661 9.098 17,131,233 8.8911 3.96%
2021-02-11 0 11.10 11.08 11.10 10.88 11.10 1,389,500 15,307,889 11.017 8.661 8.646 8.661 8.490 8.661 1,780,726 8.5964 0.54%
2021-02-10 0 11.04 11.04 11.06 10.84 11.20 8,519,500 93,738,316 11.003 8.615 8.615 8.630 8.458 8.739 10,918,237 8.5855 0.00%
2021-02-09 0 11.04 11.04 11.06 10.72 11.20 7,160,500 78,811,417 11.006 8.615 8.615 8.630 8.365 8.739 9,176,599 8.5883 1.85%
2021-02-08 0 10.84 10.84 10.88 10.70 11.12 9,004,000 98,225,810 10.909 8.458 8.458 8.490 8.349 8.677 11,539,153 8.5124 0.00%
2021-02-05 0 10.84 10.84 10.86 10.76 11.16 14,186,430 155,117,115 10.934 8.458 8.458 8.474 8.396 8.708 18,180,740 8.5319 -0.73%
2021-02-04 0 10.92 10.92 10.94 10.88 11.48 16,858,256 185,836,670 11.024 8.521 8.521 8.536 8.490 8.958 21,604,841 8.6016 -4.21%
2021-02-03 0 11.40 11.38 11.40 11.30 11.70 9,383,700 107,396,264 11.445 8.895 8.880 8.895 8.817 9.130 12,025,760 8.9305 -2.06%
2021-02-02 0 11.64 11.62 11.64 11.44 11.80 10,841,000 125,812,725 11.605 9.083 9.067 9.083 8.927 9.208 13,893,375 9.0556 0.87%
2021-02-01 0 11.54 11.52 11.54 11.16 11.60 10,802,000 123,204,270 11.406 9.005 8.989 9.005 8.708 9.051 13,843,395 8.8999 1.41%
2021-01-29 0 11.38 11.38 11.42 11.18 11.98 24,436,636 278,518,205 11.398 8.880 8.880 8.911 8.724 9.348 31,316,978 8.8935 -2.57%
2021-01-28 0 11.68 11.68 11.70 11.44 12.00 25,814,115 302,500,259 11.718 9.114 9.114 9.130 8.927 9.364 33,082,298 9.1439 -2.67%
2021-01-27 0 12.00 11.98 12.00 11.72 12.34 16,531,876 198,862,083 12.029 9.364 9.348 9.364 9.145 9.629 21,186,566 9.3862 -1.64%
2021-01-26 0 12.20 12.18 12.20 12.18 13.16 24,513,708 304,761,745 12.432 9.520 9.504 9.520 9.504 10.27 31,415,750 9.7009 -6.30%
2021-01-25 0 13.02 13.02 13.04 12.76 13.28 35,524,030 461,335,204 12.987 10.16 10.16 10.18 9.957 10.36 45,526,122 10.133 2.36%
2021-01-22 0 12.72 12.70 12.72 12.52 13.28 27,983,500 358,513,105 12.812 9.925 9.910 9.925 9.769 10.36 35,862,492 9.9969 -3.78%
2021-01-21 0 13.22 13.20 13.22 12.70 13.46 31,030,500 406,469,510 13.099 10.32 10.30 10.32 9.910 10.50 39,767,400 10.221 2.96%
2021-01-20 0 12.84 12.82 12.84 12.68 13.42 35,411,100 461,282,016 13.027 10.02 10.00 10.02 9.894 10.47 45,381,395 10.165 0.31%
2021-01-19 0 12.80 12.78 12.80 12.30 13.26 50,068,679 647,123,539 12.925 9.988 9.972 9.988 9.598 10.35 64,165,940 10.085 5.26%
2021-01-18 0 12.16 12.16 12.18 11.52 12.26 32,942,000 393,349,884 11.941 9.488 9.488 9.504 8.989 9.566 42,217,099 9.3173 5.56%
2021-01-15 0 11.52 11.52 11.54 11.30 11.68 22,734,672 261,030,241 11.482 8.989 8.989 9.005 8.817 9.114 29,135,812 8.9591 0.35%
2021-01-14 0 11.48 11.48 11.50 11.20 11.62 13,153,212 150,056,533 11.408 8.958 8.958 8.973 8.739 9.067 16,856,610 8.9019 -0.86%
2021-01-13 0 11.58 11.58 11.60 11.42 11.98 29,339,786 341,750,826 11.648 9.036 9.036 9.051 8.911 9.348 37,600,651 9.0890 -1.86%
2021-01-12 0 11.80 11.80 11.82 10.84 11.98 38,376,721 444,774,224 11.590 9.208 9.208 9.223 8.458 9.348 49,182,012 9.0434 7.27%
2021-01-11 0 11.00 10.98 11.00 10.82 11.56 23,958,380 267,722,633 11.175 8.583 8.568 8.583 8.443 9.020 30,704,065 8.7195 -3.00%
2021-01-08 0 11.34 11.34 11.36 11.14 11.58 16,862,000 191,460,106 11.355 8.849 8.849 8.864 8.693 9.036 21,609,639 8.8599 0.71%
2021-01-07 0 11.26 11.24 11.26 11.04 11.74 22,013,964 248,838,878 11.304 8.786 8.771 8.786 8.615 9.161 28,212,182 8.8203 -2.76%
2021-01-06 0 11.58 11.56 11.58 10.72 11.62 38,902,055 439,734,602 11.304 9.036 9.020 9.036 8.365 9.067 49,855,258 8.8202 7.82%
2021-01-05 0 10.74 10.74 10.76 10.58 11.06 18,408,800 199,407,648 10.832 8.380 8.380 8.396 8.256 8.630 23,591,954 8.4524 -0.37%
2021-01-04 0 10.78 10.76 10.78 10.14 10.82 27,203,500 286,415,520 10.529 8.412 8.396 8.412 7.912 8.443 34,862,876 8.2155 4.66%
2020-12-31 0 10.30 10.30 10.32 10.02 10.48 11,381,000 117,137,330 10.292 8.037 8.037 8.053 7.819 8.178 14,585,417 8.0311 3.83%
2020-12-30 0 9.920 9.920 9.970 9.690 9.990 7,200,500 71,084,407 9.8721 7.741 7.741 7.780 7.561 7.795 9,227,862 7.7032 2.48%
2020-12-29 0 9.680 9.680 9.690 9.560 9.770 5,549,890 53,851,002 9.7031 7.553 7.553 7.561 7.460 7.624 7,112,509 7.5713 1.04%
2020-12-28 0 9.580 9.560 9.580 9.510 9.800 7,050,500 68,023,590 9.6481 7.475 7.460 7.475 7.421 7.647 9,035,628 7.5284 -0.83%
2020-12-24 0 9.660 9.660 9.730 9.660 9.890 3,403,500 33,206,410 9.7565 7.538 7.538 7.592 7.538 7.717 4,361,784 7.6130 -1.43%
2020-12-23 0 9.800 9.790 9.800 9.760 9.900 7,775,000 76,315,544 9.8155 7.647 7.639 7.647 7.616 7.725 9,964,117 7.6590 -0.61%
2020-12-22 0 9.860 9.840 9.860 9.790 10.10 9,928,000 98,380,428 9.9094 7.694 7.678 7.694 7.639 7.881 12,723,313 7.7323 -1.30%
2020-12-21 0 9.990 9.980 9.990 9.970 10.20 10,823,915 108,783,837 10.050 7.795 7.787 7.795 7.780 7.959 13,871,480 7.8423 -0.89%
2020-12-18 0 10.08 10.08 10.10 10.06 10.38 9,154,101 93,044,902 10.164 7.865 7.865 7.881 7.850 8.100 11,731,516 7.9312 -2.70%
2020-12-17 0 10.36 10.34 10.36 10.02 10.36 9,032,378 92,567,651 10.248 8.084 8.068 8.084 7.819 8.084 11,575,521 7.9968 1.77%
2020-12-16 0 10.18 10.16 10.18 9.930 10.28 6,885,500 69,766,075 10.132 7.943 7.928 7.943 7.748 8.021 8,824,171 7.9062 0.99%
2020-12-15 0 10.08 10.04 10.08 9.900 10.24 8,828,500 88,252,862 9.9964 7.865 7.834 7.865 7.725 7.990 11,314,239 7.8002 -1.18%
2020-12-14 0 10.20 10.16 10.20 10.10 10.40 5,647,400 57,797,650 10.234 7.959 7.928 7.959 7.881 8.115 7,237,473 7.9859 0.00%
2020-12-11 0 10.20 10.14 10.20 10.00 10.26 6,846,000 69,563,630 10.161 7.959 7.912 7.959 7.803 8.006 8,773,549 7.9288 1.39%
2020-12-10 0 10.06 10.06 10.08 9.980 10.28 8,038,630 81,323,130 10.117 7.850 7.850 7.865 7.787 8.021 10,301,974 7.8939 -1.18%
2020-12-09 0 10.18 10.18 10.20 10.18 10.56 5,704,000 59,056,645 10.354 7.943 7.943 7.959 7.943 8.240 7,310,010 8.0789 -2.12%
2020-12-08 0 10.40 10.38 10.40 10.30 10.64 5,569,500 58,150,290 10.441 8.115 8.100 8.115 8.037 8.302 7,137,640 8.1470 -1.33%
2020-12-07 0 10.54 10.52 10.54 10.46 10.86 6,372,500 67,478,230 10.589 8.224 8.209 8.224 8.162 8.474 8,166,731 8.2626 -2.04%
2020-12-04 0 10.76 10.74 10.76 10.74 11.02 5,799,299 62,755,717 10.821 8.396 8.380 8.396 8.380 8.599 7,432,141 8.4438 -2.18%
2020-12-03 0 11.00 10.98 11.00 10.84 11.12 6,101,813 67,018,202 10.983 8.583 8.568 8.583 8.458 8.677 7,819,830 8.5703 0.55%
2020-12-02 0 10.94 10.94 10.96 10.90 11.36 9,480,000 105,316,220 11.109 8.536 8.536 8.552 8.505 8.864 12,149,174 8.6686 -2.15%
2020-12-01 0 11.18 11.16 11.18 10.54 11.18 13,474,944 147,806,284 10.969 8.724 8.708 8.724 8.224 8.724 17,268,929 8.5591 5.27%
2020-11-30 0 10.62 10.62 10.68 10.62 11.34 21,322,100 234,607,199 11.003 8.287 8.287 8.334 8.287 8.849 27,325,518 8.5856 -1.67%
2020-11-27 0 10.80 10.76 10.80 10.18 10.80 21,245,400 224,301,111 10.558 8.427 8.396 8.427 7.943 8.427 27,227,222 8.2381 6.09%
2020-11-26 0 10.18 10.14 10.18 10.02 10.22 4,546,500 46,001,300 10.118 7.943 7.912 7.943 7.819 7.975 5,826,606 7.8950 0.39%
2020-11-25 0 10.14 10.06 10.14 10.08 10.46 8,009,199 81,702,156 10.201 7.912 7.850 7.912 7.865 8.162 10,264,257 7.9599 -0.59%
2020-11-24 0 10.20 10.20 10.24 10.18 10.44 5,426,000 55,969,610 10.315 7.959 7.959 7.990 7.943 8.146 6,953,736 8.0489 -1.16%
2020-11-23 0 10.32 10.30 10.32 10.02 10.50 10,763,313 110,777,286 10.292 8.053 8.037 8.053 7.819 8.193 13,793,815 8.0309 2.38%
2020-11-20 0 10.08 10.02 10.08 9.950 10.28 10,007,000 100,484,555 10.041 7.865 7.819 7.865 7.764 8.021 12,824,556 7.8353 -1.18%
2020-11-19 0 10.20 10.16 10.20 10.06 10.26 7,510,500 76,290,480 10.158 7.959 7.928 7.959 7.850 8.006 9,625,145 7.9262 0.00%
2020-11-18 0 10.20 10.18 10.20 10.02 10.36 7,262,600 74,296,080 10.230 7.959 7.943 7.959 7.819 8.084 9,307,447 7.9824 2.31%
2020-11-17 0 9.970 9.970 9.980 9.910 10.18 5,462,000 54,622,245 10.000 7.780 7.780 7.787 7.733 7.943 6,999,872 7.8033 -0.89%
2020-11-16 0 10.06 10.04 10.06 9.900 10.14 6,324,000 63,472,717 10.037 7.850 7.834 7.850 7.725 7.912 8,104,576 7.8317 1.62%
2020-11-13 0 9.900 9.890 9.900 9.860 10.14 10,724,500 106,439,997 9.9249 7.725 7.717 7.725 7.694 7.912 13,744,074 7.7444 -2.37%
2020-11-12 0 10.14 10.10 10.14 10.00 10.34 8,453,750 85,742,430 10.143 7.912 7.881 7.912 7.803 8.068 10,833,975 7.9142 0.20%
2020-11-11 0 10.12 10.12 10.14 10.08 10.56 9,810,000 100,861,277 10.282 7.897 7.897 7.912 7.865 8.240 12,572,089 8.0226 -3.44%
2020-11-10 0 10.48 10.42 10.48 10.32 10.82 13,304,500 140,410,960 10.554 8.178 8.131 8.178 8.053 8.443 17,050,495 8.2350 0.19%
2020-11-09 0 10.46 10.46 10.48 10.12 10.72 17,653,500 185,488,670 10.507 8.162 8.162 8.178 7.897 8.365 22,623,993 8.1988 3.98%
2020-11-06 0 10.06 10.06 10.08 9.980 10.30 7,767,000 78,535,005 10.111 7.850 7.850 7.865 7.787 8.037 9,953,865 7.8899 -0.40%
2020-11-05 0 10.10 10.08 10.10 9.860 10.12 8,953,000 89,517,675 9.9986 7.881 7.865 7.881 7.694 7.897 11,473,793 7.8019 4.23%
2020-11-04 0 9.690 9.680 9.690 9.560 9.920 8,468,500 82,267,547 9.7145 7.561 7.553 7.561 7.460 7.741 10,852,878 7.5803 -2.61%
2020-11-03 0 9.950 9.950 9.960 9.670 10.04 7,644,000 75,745,765 9.9092 7.764 7.764 7.772 7.546 7.834 9,796,233 7.7321 2.90%
2020-11-02 0 9.670 9.660 9.670 9.390 9.880 12,161,000 118,112,665 9.7124 7.546 7.538 7.546 7.327 7.709 15,585,033 7.5786 3.31%
2020-10-30 0 9.360 9.360 9.370 9.350 9.900 14,637,781 139,649,402 9.5403 7.304 7.304 7.311 7.296 7.725 18,759,172 7.4443 -3.80%
2020-10-29 0 9.730 9.730 9.750 9.650 9.930 12,067,628 118,038,162 9.7814 7.592 7.592 7.608 7.530 7.748 15,465,371 7.6324 -1.52%
2020-10-28 0 9.880 9.860 9.880 9.720 9.960 8,777,500 86,591,037 9.8651 7.709 7.694 7.709 7.585 7.772 11,248,880 7.6977 0.71%
2020-10-27 0 9.810 9.790 9.810 9.550 9.930 27,457,000 267,389,935 9.7385 7.655 7.639 7.655 7.452 7.748 35,187,751 7.5989 -1.90%
2020-10-23 0 10.00 9.990 10.00 9.970 10.36 13,296,000 134,744,920 10.134 7.803 7.795 7.803 7.780 8.084 17,039,602 7.9078 -1.19%
2020-10-22 0 10.12 10.12 10.16 9.950 10.26 12,539,376 126,479,838 10.087 7.897 7.897 7.928 7.764 8.006 16,069,944 7.8706 0.00%
2020-10-21 0 10.12 10.12 10.14 10.10 10.30 8,581,000 87,243,281 10.167 7.897 7.897 7.912 7.881 8.037 10,997,053 7.9333 -0.39%
2020-10-20 0 10.16 10.16 10.18 10.10 10.38 12,019,678 122,355,793 10.180 7.928 7.928 7.943 7.881 8.100 15,403,920 7.9432 -1.74%
2020-10-19 0 10.34 10.34 10.36 10.30 11.02 10,920,041 115,786,251 10.603 8.068 8.068 8.084 8.037 8.599 13,994,671 8.2736 -4.26%
2020-10-16 0 10.80 10.78 10.80 10.62 10.94 6,069,000 65,536,487 10.799 8.427 8.412 8.427 8.287 8.536 7,777,778 8.4261 0.93%
2020-10-15 0 10.70 10.62 10.70 10.54 11.00 7,842,000 84,569,101 10.784 8.349 8.287 8.349 8.224 8.583 10,049,982 8.4149 -2.19%
2020-10-14 0 10.94 10.92 10.94 10.90 11.34 8,318,500 91,483,935 10.998 8.536 8.521 8.536 8.505 8.849 10,660,644 8.5815 -2.84%
2020-10-12 0 11.26 11.26 11.28 11.12 11.50 20,742,000 234,415,871 11.302 8.786 8.786 8.802 8.677 8.973 26,582,086 8.8186 1.26%
2020-10-09 0 11.12 11.12 11.14 10.90 11.36 11,364,000 126,355,330 11.119 8.677 8.677 8.693 8.505 8.864 14,563,631 8.6761 -2.46%
2020-10-08 0 11.40 11.38 11.40 11.00 11.40 4,934,800 55,413,411 11.229 8.895 8.880 8.895 8.583 8.895 6,324,235 8.7621 2.15%
2020-10-07 0 11.16 11.14 11.16 10.82 11.18 6,078,500 67,247,640 11.063 8.708 8.693 8.708 8.443 8.724 7,789,953 8.6326 1.64%
2020-10-06 0 10.98 10.96 10.98 10.80 11.08 3,596,000 39,307,827 10.931 8.568 8.552 8.568 8.427 8.646 4,608,484 8.5294 1.48%
2020-10-05 0 10.82 10.82 10.84 10.58 11.00 3,222,800 34,690,186 10.764 8.443 8.443 8.458 8.256 8.583 4,130,207 8.3991 -0.18%
2020-09-30 0 10.84 10.80 10.84 10.56 10.98 5,021,000 54,226,470 10.800 8.458 8.427 8.458 8.240 8.568 6,434,705 8.4272 1.88%
2020-09-29 0 10.64 10.64 10.66 10.50 10.88 6,141,834 65,531,179 10.670 8.302 8.302 8.318 8.193 8.490 7,871,119 8.3255 1.53%
2020-09-28 0 10.48 10.46 10.48 10.00 10.50 11,273,500 116,123,093 10.301 8.178 8.162 8.178 7.803 8.193 14,447,649 8.0375 5.86%
2020-09-25 0 9.900 9.900 9.940 9.810 10.38 14,629,200 146,504,564 10.015 7.725 7.725 7.756 7.655 8.100 18,748,175 7.8143 -2.75%
2020-09-24 0 10.18 10.16 10.18 10.10 10.52 11,525,500 117,995,490 10.238 7.943 7.928 7.943 7.881 8.209 14,770,602 7.9885 -2.86%
2020-09-23 0 10.48 10.48 10.52 10.46 10.78 5,512,500 58,296,885 10.575 8.178 8.178 8.209 8.162 8.412 7,064,591 8.2520 -2.06%
2020-09-22 0 10.70 10.68 10.70 10.64 11.08 8,645,500 93,823,200 10.852 8.349 8.334 8.349 8.302 8.646 11,079,714 8.4680 -1.11%
2020-09-21 0 10.82 10.80 10.82 10.76 11.48 19,164,000 211,429,145 11.033 8.443 8.427 8.443 8.396 8.958 24,559,787 8.6088 -0.18%
2020-09-18 0 10.84 10.84 10.86 10.44 10.98 14,618,472 157,364,021 10.765 8.458 8.458 8.474 8.146 8.568 18,734,427 8.3997 3.04%
2020-09-17 0 10.52 10.50 10.52 10.48 10.74 5,946,500 62,869,305 10.573 8.209 8.193 8.209 8.178 8.380 7,620,787 8.2497 -2.05%
2020-09-16 0 10.74 10.74 10.76 10.60 10.96 6,828,600 73,565,158 10.773 8.380 8.380 8.396 8.271 8.552 8,751,250 8.4062 0.75%
2020-09-15 0 10.66 10.62 10.66 10.50 10.80 7,757,187 82,338,459 10.615 8.318 8.287 8.318 8.193 8.427 9,941,289 8.2825 0.95%
2020-09-14 0 10.56 10.54 10.56 10.48 10.70 4,043,000 42,815,990 10.590 8.240 8.224 8.240 8.178 8.349 5,181,341 8.2635 -0.56%
2020-09-11 0 10.62 10.58 10.62 10.28 10.62 8,052,500 84,416,406 10.483 8.287 8.256 8.287 8.021 8.287 10,319,750 8.1801 2.31%
2020-09-10 0 10.38 10.36 10.38 10.34 10.68 8,601,000 90,361,665 10.506 8.100 8.084 8.100 8.068 8.334 11,022,684 8.1978 -0.76%
2020-09-09 0 10.46 10.44 10.46 10.28 10.72 12,699,833 133,403,136 10.504 8.162 8.146 8.162 8.021 8.365 16,275,579 8.1965 -3.68%
2020-09-08 0 10.86 10.82 10.86 10.26 10.92 21,117,272 224,007,792 10.608 8.474 8.443 8.474 8.006 8.521 27,063,019 8.2773 4.02%
2020-09-07 0 10.44 10.44 10.48 10.40 10.96 19,257,500 204,203,860 10.604 8.146 8.146 8.178 8.115 8.552 24,679,612 8.2742 -5.43%
2020-09-04 0 11.04 11.02 11.04 10.88 11.18 16,621,000 182,590,070 10.986 8.615 8.599 8.615 8.490 8.724 21,300,783 8.5720 -2.47%
2020-09-03 0 11.32 11.30 11.32 11.30 11.82 12,501,323 144,580,516 11.565 8.833 8.817 8.833 8.817 9.223 16,021,176 9.0243 -1.57%
2020-09-02 0 11.50 11.48 11.50 11.34 11.64 10,103,507 116,140,989 11.495 8.973 8.958 8.973 8.849 9.083 12,948,235 8.9696 0.00%
2020-09-01 0 11.50 11.50 11.52 11.36 11.68 7,513,000 86,520,790 11.516 8.973 8.973 8.989 8.864 9.114 9,628,349 8.9860 -0.17%
2020-08-31 0 11.52 11.50 11.52 11.48 12.10 17,598,500 208,335,670 11.838 8.989 8.973 8.989 8.958 9.442 22,553,507 9.2374 -0.35%
2020-08-28 0 11.56 11.56 11.58 11.32 11.78 17,361,500 200,328,540 11.539 9.020 9.020 9.036 8.833 9.192 22,249,778 9.0036 0.52%
2020-08-27 0 11.50 11.48 11.50 11.34 11.72 16,313,886 187,868,596 11.516 8.973 8.958 8.973 8.849 9.145 20,907,199 8.9858 -0.52%
2020-08-26 0 11.56 11.56 11.58 11.46 12.08 16,882,200 196,985,302 11.668 9.020 9.020 9.036 8.942 9.426 21,635,527 9.1047 -2.53%
2020-08-25 0 11.86 11.84 11.86 11.78 12.28 17,267,000 208,268,170 12.062 9.254 9.239 9.254 9.192 9.582 22,128,670 9.4117 0.00%
2020-08-24 0 11.86 11.84 11.86 11.66 11.98 12,156,500 143,496,395 11.804 9.254 9.239 9.254 9.098 9.348 15,579,266 9.2107 0.34%
2020-08-21 0 11.82 11.80 11.82 11.62 11.88 11,359,000 133,654,665 11.766 9.223 9.208 9.223 9.067 9.270 14,557,223 9.1813 2.43%
2020-08-20 0 11.54 11.52 11.54 11.44 11.88 13,840,762 160,611,732 11.604 9.005 8.989 9.005 8.927 9.270 17,737,746 9.0548 -3.51%
2020-08-19 0 11.96 11.94 11.96 11.80 12.34 8,753,000 105,521,980 12.056 9.332 9.317 9.332 9.208 9.629 11,217,481 9.4069 -1.32%
2020-08-18 0 12.12 12.10 12.12 12.00 12.40 14,272,000 173,618,360 12.165 9.457 9.442 9.457 9.364 9.676 18,290,403 9.4923 -1.14%
2020-08-17 0 12.26 12.22 12.26 11.54 12.58 36,381,500 443,594,076 12.193 9.566 9.535 9.566 9.005 9.816 46,625,020 9.5141 6.98%
2020-08-14 0 11.46 11.44 11.46 11.30 11.60 11,629,000 133,299,130 11.463 8.942 8.927 8.942 8.817 9.051 14,903,244 8.9443 -0.17%
2020-08-13 0 11.48 11.46 11.48 11.40 11.76 13,750,500 159,081,995 11.569 8.958 8.942 8.958 8.895 9.176 17,622,070 9.0274 -0.35%
2020-08-12 0 11.52 11.52 11.54 11.12 11.92 38,356,500 440,821,390 11.493 8.989 8.989 9.005 8.677 9.301 49,156,098 8.9678 -2.37%
2020-08-11 0 11.80 11.78 11.80 11.70 12.64 40,261,500 488,988,095 12.145 9.208 9.192 9.208 9.130 9.863 51,597,467 9.4770 -5.30%
2020-08-10 0 12.46 12.44 12.46 11.90 12.94 60,358,800 757,275,647 12.546 9.723 9.707 9.723 9.286 10.10 77,353,332 9.7898 2.13%
2020-08-07 0 12.20 12.20 12.24 11.68 13.08 90,585,583 1,112,385,435 12.280 9.520 9.520 9.551 9.114 10.21 116,090,722 9.5820 -6.73%
2020-08-06 0 13.08 13.08 13.10 11.64 13.18 53,536,500 669,859,850 12.512 10.21 10.21 10.22 9.083 10.28 68,610,155 9.7633 9.55%
2020-08-05 0 11.94 11.94 11.96 11.72 12.14 12,742,509 152,303,688 11.952 9.317 9.317 9.332 9.145 9.473 16,330,270 9.3265 -1.16%
2020-08-04 0 12.08 12.08 12.10 11.62 12.26 23,735,450 283,016,925 11.924 9.426 9.426 9.442 9.067 9.566 30,418,367 9.3041 2.55%
2020-08-03 0 11.78 11.76 11.78 11.48 11.92 14,562,000 170,150,965 11.685 9.192 9.176 9.192 8.958 9.301 18,662,055 9.1175 1.38%
2020-07-31 0 11.62 11.56 11.62 11.40 11.90 19,402,500 225,579,320 11.626 9.067 9.020 9.067 8.895 9.286 24,865,438 9.0720 1.75%
2020-07-30 0 11.42 11.40 11.42 11.32 11.94 26,074,000 300,939,745 11.542 8.911 8.895 8.911 8.833 9.317 33,415,356 9.0060 -2.56%
2020-07-29 0 11.72 11.70 11.72 10.94 11.80 46,458,500 533,110,799 11.475 9.145 9.130 9.145 8.536 9.208 59,539,285 8.9539 8.32%
2020-07-28 0 10.82 10.80 10.82 10.68 11.04 14,711,662 159,167,352 10.819 8.443 8.427 8.443 8.334 8.615 18,853,855 8.4422 1.69%
2020-07-27 0 10.64 10.62 10.64 10.32 11.24 25,589,352 272,988,663 10.668 8.302 8.287 8.302 8.053 8.771 32,794,251 8.3243 -2.03%
2020-07-24 0 10.86 10.84 10.86 10.72 12.08 51,552,000 587,348,135 11.393 8.474 8.458 8.474 8.365 9.426 66,066,903 8.8902 -7.81%
2020-07-23 0 11.78 11.78 11.80 11.00 11.90 32,450,000 371,267,435 11.441 9.192 9.192 9.208 8.583 9.286 41,586,573 8.9276 4.06%
2020-07-22 0 11.32 11.32 11.36 11.32 12.30 39,323,600 466,103,754 11.853 8.833 8.833 8.864 8.833 9.598 50,395,493 9.2489 -3.08%
2020-07-21 0 11.68 11.66 11.68 11.54 12.06 29,443,200 346,337,238 11.763 9.114 9.098 9.114 9.005 9.410 37,733,183 9.1786 0.69%
2020-07-20 0 11.60 11.58 11.60 10.90 11.80 52,574,876 599,343,051 11.400 9.051 9.036 9.051 8.505 9.208 67,377,778 8.8953 6.81%
2020-07-17 0 10.86 10.84 10.86 10.68 11.20 33,245,800 362,713,439 10.910 8.474 8.458 8.474 8.334 8.739 42,606,437 8.5131 0.74%
2020-07-16 0 10.78 10.78 10.80 10.58 11.78 52,052,000 571,803,840 10.985 8.412 8.412 8.427 8.256 9.192 66,707,682 8.5718 -6.91%
2020-07-15 0 11.58 11.56 11.58 11.44 12.10 35,387,700 414,310,051 11.708 9.036 9.020 9.036 8.927 9.442 45,351,407 9.1356 -1.03%
2020-07-14 0 11.70 11.70 11.72 11.52 12.14 33,346,400 392,997,848 11.785 9.130 9.130 9.145 8.989 9.473 42,735,362 9.1961 -3.15%
2020-07-13 0 12.08 12.08 12.10 11.64 12.58 50,403,002 611,129,830 12.125 9.426 9.426 9.442 9.083 9.816 64,594,395 9.4610 0.67%
2020-07-10 0 12.00 11.98 12.00 11.70 12.38 48,661,250 581,480,494 11.950 9.364 9.348 9.364 9.130 9.660 62,362,237 9.3242 -3.54%
2020-07-09 0 12.44 12.42 12.44 12.28 13.18 63,649,400 802,764,118 12.612 9.707 9.691 9.707 9.582 10.28 81,570,428 9.8414 -1.58%
2020-07-08 0 12.64 12.62 12.64 12.02 12.96 75,701,500 945,376,952 12.488 9.863 9.847 9.863 9.379 10.11 97,015,899 9.7446 7.67%
2020-07-07 0 11.74 11.72 11.74 11.60 13.70 106,747,963 1,325,293,594 12.415 9.161 9.145 9.161 9.051 10.69 136,803,757 9.6876 -11.99%
2020-07-06 0 13.34 13.34 13.36 12.40 13.74 121,495,196 1,588,313,836 13.073 10.41 10.41 10.42 9.676 10.72 155,703,198 10.201 11.73%
2020-07-03 0 11.94 11.94 11.96 10.70 12.04 140,207,485 1,598,652,337 11.402 9.317 9.317 9.332 8.349 9.395 179,684,091 8.8970 17.98%
2020-07-02 0 10.12 10.08 10.12 8.900 10.16 83,218,738 791,776,721 9.5144 7.897 7.865 7.897 6.945 7.928 106,649,679 7.4241 15.39%
2020-06-30 0 8.770 8.770 8.780 8.530 9.000 29,258,500 256,775,432 8.7761 6.843 6.843 6.851 6.656 7.023 37,496,479 6.8480 1.39%
2020-06-29 0 8.650 8.650 8.660 8.410 8.800 34,786,000 299,678,070 8.6149 6.750 6.750 6.757 6.562 6.867 44,580,293 6.7222 -2.81%
2020-06-26 0 8.900 8.900 8.910 8.730 9.030 6,818,500 60,778,687 8.9138 6.945 6.945 6.952 6.812 7.046 8,738,306 6.9554 0.79%
2020-06-24 0 8.830 8.810 8.830 8.780 9.120 10,097,560 89,697,406 8.8831 6.890 6.874 6.890 6.851 7.116 12,940,614 6.9315 -2.11%
2020-06-23 0 9.020 9.020 9.030 8.440 9.020 19,264,000 170,109,957 8.8305 7.038 7.038 7.046 6.586 7.038 24,687,943 6.8904 5.13%
2020-06-22 0 8.580 8.580 8.600 8.400 9.250 56,138,076 495,184,571 8.8208 6.695 6.695 6.711 6.555 7.218 71,944,227 6.8829 2.51%
2020-06-19 0 8.370 8.370 8.380 7.910 8.500 35,874,847 297,540,166 8.2938 6.531 6.531 6.539 6.172 6.633 45,975,714 6.4717 5.42%
2020-06-18 0 7.940 7.930 7.940 7.860 8.100 8,707,500 69,452,660 7.9762 6.196 6.188 6.196 6.133 6.320 11,159,170 6.2238 -0.25%
2020-06-17 0 7.960 7.960 7.980 7.890 8.080 4,326,000 34,514,480 7.9784 6.211 6.211 6.227 6.157 6.305 5,544,022 6.2255 -0.62%
2020-06-16 0 8.010 8.010 8.020 7.960 8.180 8,134,000 65,418,315 8.0426 6.250 6.250 6.258 6.211 6.383 10,424,197 6.2756 1.01%
2020-06-15 0 7.930 7.920 7.930 7.850 8.260 10,201,000 82,160,652 8.0542 6.188 6.180 6.188 6.125 6.445 13,073,178 6.2847 -1.25%
2020-06-12 0 8.030 8.030 8.040 7.610 8.050 8,692,500 68,511,127 7.8816 6.266 6.266 6.274 5.938 6.281 11,139,947 6.1500 1.01%
2020-06-11 0 7.950 7.950 7.960 7.940 8.370 14,366,500 116,599,705 8.1161 6.203 6.203 6.211 6.196 6.531 18,411,510 6.3330 -4.10%
2020-06-10 0 8.290 8.280 8.290 8.120 8.300 10,582,500 87,109,575 8.2315 6.469 6.461 6.469 6.336 6.476 13,562,093 6.4230 1.97%
2020-06-09 0 8.130 8.130 8.140 8.000 8.250 10,797,000 88,273,080 8.1757 6.344 6.344 6.352 6.242 6.437 13,836,987 6.3795 1.70%
2020-06-08 0 8.250 8.240 8.250 8.250 8.580 12,758,000 107,029,090 8.3892 6.238 6.230 6.238 6.238 6.487 16,873,278 6.3431 -1.79%
2020-06-05 0 8.400 8.400 8.410 8.090 8.430 23,918,513 198,610,280 8.3036 6.351 6.351 6.359 6.117 6.374 31,633,776 6.2784 3.70%
2020-06-04 0 8.100 8.100 8.110 8.040 8.350 18,148,693 148,778,970 8.1978 6.124 6.124 6.132 6.079 6.313 24,002,817 6.1984 0.37%
2020-06-03 0 8.070 8.070 8.080 7.650 8.220 46,897,500 377,076,365 8.0404 6.102 6.102 6.109 5.784 6.215 62,024,968 6.0794 6.18%
2020-06-02 0 7.600 7.600 7.610 7.300 7.630 19,270,500 144,905,261 7.5195 5.746 5.746 5.754 5.520 5.769 25,486,479 5.6856 2.84%
2020-06-01 0 7.390 7.390 7.400 7.080 7.450 19,382,541 141,722,480 7.3119 5.588 5.588 5.595 5.353 5.633 25,634,661 5.5285 8.04%
2020-05-29 0 6.840 6.840 6.860 6.810 6.930 5,110,500 35,086,095 6.8655 5.172 5.172 5.187 5.149 5.240 6,758,966 5.1910 -0.73%
2020-05-28 0 6.890 6.890 6.900 6.800 7.180 16,739,000 116,107,905 6.9364 5.210 5.210 5.217 5.142 5.429 22,138,407 5.2446 -1.43%
2020-05-27 0 6.990 6.990 7.000 6.970 7.160 6,878,166 48,323,059 7.0256 5.285 5.285 5.293 5.270 5.414 9,096,818 5.3121 -0.57%
2020-05-26 0 7.030 7.030 7.050 6.950 7.120 10,145,500 71,572,730 7.0546 5.315 5.315 5.331 5.255 5.383 13,418,078 5.3341 1.59%
2020-05-25 0 6.920 6.910 6.920 6.740 6.980 8,251,000 56,846,225 6.8896 5.232 5.225 5.232 5.096 5.278 10,912,480 5.2093 0.29%
2020-05-22 0 6.900 6.890 6.900 6.890 7.370 20,129,500 142,015,115 7.0551 5.217 5.210 5.217 5.210 5.573 26,622,562 5.3344 -6.88%
2020-05-21 0 7.410 7.400 7.430 7.370 7.600 9,103,500 68,225,435 7.4944 5.603 5.595 5.618 5.573 5.746 12,039,966 5.6666 -0.94%
2020-05-20 0 7.480 7.450 7.480 7.430 7.580 7,681,500 57,627,115 7.5021 5.656 5.633 5.656 5.618 5.731 10,159,279 5.6724 -0.53%
2020-05-19 0 7.520 7.510 7.520 7.300 7.540 14,906,269 110,946,658 7.4430 5.686 5.678 5.686 5.520 5.701 19,714,502 5.6277 3.44%
2020-05-18 0 7.270 7.250 7.270 7.150 7.320 6,176,000 44,760,790 7.2475 5.497 5.482 5.497 5.406 5.535 8,168,158 5.4799 -0.68%
2020-05-15 0 7.320 7.320 7.330 7.210 7.390 6,371,014 46,461,043 7.2926 5.535 5.535 5.542 5.452 5.588 8,426,077 5.5140 0.41%
2020-05-14 0 7.290 7.290 7.300 7.200 7.500 16,391,500 120,040,215 7.3233 5.512 5.512 5.520 5.444 5.671 21,678,816 5.5372 -3.06%
2020-05-13 0 7.520 7.480 7.520 7.310 7.600 12,780,053 95,647,175 7.4841 5.686 5.656 5.686 5.527 5.746 16,902,444 5.6588 0.80%
2020-05-12 0 7.460 7.460 7.470 7.290 7.460 11,384,500 84,084,855 7.3859 5.641 5.641 5.648 5.512 5.641 15,056,736 5.5845 2.90%
2020-05-11 0 7.250 7.250 7.260 7.220 7.470 7,608,000 55,695,525 7.3207 5.482 5.482 5.489 5.459 5.648 10,062,071 5.5352 -1.09%
2020-05-08 0 7.330 7.320 7.330 7.120 7.470 13,314,439 97,543,125 7.3261 5.542 5.535 5.542 5.383 5.648 17,609,204 5.5393 2.52%
2020-05-07 0 7.150 7.120 7.150 7.060 7.240 12,176,500 86,873,102 7.1345 5.406 5.383 5.406 5.338 5.474 16,104,207 5.3944 0.70%
2020-05-06 0 7.100 7.090 7.110 6.960 7.180 10,569,000 75,014,975 7.0976 5.368 5.361 5.376 5.263 5.429 13,978,184 5.3666 2.31%
2020-05-05 0 6.940 6.940 6.950 6.870 7.010 3,917,000 27,109,510 6.9210 5.247 5.247 5.255 5.194 5.300 5,180,485 5.2330 0.87%
2020-05-04 0 6.880 6.880 6.890 6.800 7.050 6,603,000 45,448,751 6.8830 5.202 5.202 5.210 5.142 5.331 8,732,893 5.2043 -3.91%
2020-04-29 0 7.160 7.150 7.160 7.120 7.250 4,834,000 34,697,282 7.1778 5.414 5.406 5.414 5.383 5.482 6,393,277 5.4272 -0.83%
2020-04-28 0 7.220 7.210 7.220 7.100 7.340 11,156,100 80,310,673 7.1988 5.459 5.452 5.459 5.368 5.550 14,754,662 5.4431 3.44%
2020-04-27 0 6.980 6.980 6.990 6.880 7.240 20,195,500 143,558,385 7.1084 5.278 5.278 5.285 5.202 5.474 26,709,851 5.3747 3.71%
2020-04-24 0 6.730 6.730 6.740 6.730 6.870 6,602,000 44,727,510 6.7748 5.089 5.089 5.096 5.089 5.194 8,731,571 5.1225 -1.61%
2020-04-23 0 6.840 6.830 6.840 6.810 7.070 10,031,000 69,143,915 6.8930 5.172 5.164 5.172 5.149 5.346 13,266,644 5.2119 -1.58%
2020-04-22 0 6.950 6.930 6.950 6.730 6.950 7,993,304 55,160,540 6.9008 5.255 5.240 5.255 5.089 5.255 10,571,660 5.2178 0.87%
2020-04-21 0 6.890 6.890 6.900 6.840 7.170 19,991,500 138,751,077 6.9405 5.210 5.210 5.217 5.172 5.421 26,440,048 5.2478 -4.44%
2020-04-20 0 7.210 7.200 7.210 7.110 7.400 11,522,000 83,557,048 7.2520 5.452 5.444 5.452 5.376 5.595 15,238,588 5.4833 0.98%
2020-04-17 0 7.140 7.130 7.140 7.100 7.450 20,395,000 147,864,280 7.2500 5.399 5.391 5.399 5.368 5.633 26,973,703 5.4818 0.14%
2020-04-16 0 7.130 7.130 7.140 6.800 7.310 42,610,600 303,935,428 7.1329 5.391 5.391 5.399 5.142 5.527 56,355,267 5.3932 5.63%
2020-04-15 0 6.750 6.750 6.770 6.700 7.240 38,421,987 264,932,918 6.8953 5.104 5.104 5.119 5.066 5.474 50,815,556 5.2136 -3.43%
2020-04-14 0 6.990 6.980 6.990 6.300 7.170 41,875,400 289,033,251 6.9022 5.285 5.278 5.285 4.763 5.421 55,382,917 5.2188 8.54%
2020-04-09 0 6.440 6.440 6.460 6.400 6.590 8,080,500 52,460,005 6.4922 4.869 4.869 4.884 4.839 4.983 10,686,982 4.9088 1.42%
2020-04-08 0 6.350 6.350 6.360 6.260 6.410 9,944,618 63,100,756 6.3452 4.801 4.801 4.809 4.733 4.847 13,152,399 4.7977 -0.94%
2020-04-07 0 6.410 6.410 6.420 6.270 6.520 15,981,000 101,900,537 6.3764 4.847 4.847 4.854 4.741 4.930 21,135,903 4.8212 2.07%
2020-04-06 0 6.280 6.260 6.280 6.070 6.290 4,951,000 30,655,900 6.1919 4.748 4.733 4.748 4.590 4.756 6,548,017 4.6817 2.95%
2020-04-03 0 6.100 6.090 6.100 6.070 6.350 3,007,000 18,577,185 6.1780 4.612 4.605 4.612 4.590 4.801 3,976,951 4.6712 -2.71%
2020-04-02 0 6.270 6.260 6.270 6.110 6.290 3,191,501 19,760,401 6.1916 4.741 4.733 4.741 4.620 4.756 4,220,966 4.6815 1.13%
2020-04-01 0 6.200 6.200 6.210 6.100 6.370 22,215,500 138,317,800 6.2262 4.688 4.688 4.695 4.612 4.816 29,381,432 4.7077 -0.80%
2020-03-31 0 6.250 6.250 6.260 6.140 6.300 13,011,000 81,116,333 6.2344 4.726 4.726 4.733 4.642 4.763 17,207,887 4.7139 2.80%
2020-03-30 0 6.080 6.080 6.090 5.990 6.120 12,504,500 75,672,437 6.0516 4.597 4.597 4.605 4.529 4.627 16,538,008 4.5757 -0.65%
2020-03-27 0 6.120 6.120 6.140 6.050 6.330 16,827,766 103,489,496 6.1499 4.627 4.627 4.642 4.574 4.786 22,255,806 4.6500 0.66%
2020-03-26 0 6.080 6.070 6.080 6.010 6.160 8,353,000 50,794,063 6.0809 4.597 4.590 4.597 4.544 4.658 11,047,381 4.5978 -0.33%
2020-03-25 0 6.100 6.100 6.110 5.990 6.190 13,433,000 81,901,322 6.0970 4.612 4.612 4.620 4.529 4.680 17,766,009 4.6100 4.10%
2020-03-24 0 5.860 5.860 5.870 5.630 5.890 16,831,100 97,350,249 5.7840 4.431 4.431 4.438 4.257 4.453 22,260,215 4.3733 7.13%
2020-03-23 0 5.470 5.470 5.510 5.470 5.720 23,769,942 131,711,030 5.5411 4.136 4.136 4.166 4.136 4.325 31,437,281 4.1896 -5.53%
2020-03-20 0 5.790 5.780 5.790 5.540 5.800 21,278,716 120,559,359 5.6657 4.378 4.370 4.378 4.189 4.385 28,142,474 4.2839 5.66%
2020-03-19 0 5.480 5.480 5.500 5.270 5.700 34,750,500 190,212,670 5.4737 4.143 4.143 4.159 3.985 4.310 45,959,778 4.1387 -2.14%
2020-03-18 0 5.600 5.600 5.660 5.590 6.160 22,265,000 131,526,307 5.9073 4.234 4.234 4.280 4.227 4.658 29,446,899 4.4666 -6.98%
2020-03-17 0 6.020 6.010 6.020 5.810 6.270 23,316,500 140,201,175 6.0130 4.552 4.544 4.552 4.393 4.741 30,837,575 4.5464 -1.31%
2020-03-16 0 6.100 6.090 6.100 6.010 6.540 22,333,877 139,707,361 6.2554 4.612 4.605 4.612 4.544 4.945 29,537,993 4.7298 -7.01%
2020-03-13 0 6.560 6.530 6.560 6.060 6.660 32,666,000 206,163,330 6.3113 4.960 4.937 4.960 4.582 5.036 43,202,892 4.7720 0.61%
2020-03-12 0 6.520 6.520 6.530 6.500 6.740 22,101,000 146,075,937 6.6095 4.930 4.930 4.937 4.915 5.096 29,229,998 4.9975 -4.82%
2020-03-11 0 6.850 6.850 6.870 6.800 7.200 15,254,000 106,402,979 6.9754 5.179 5.179 5.194 5.142 5.444 20,174,399 5.2742 -3.79%
2020-03-10 0 7.120 7.120 7.130 6.750 7.290 29,488,500 207,574,885 7.0392 5.383 5.383 5.391 5.104 5.512 39,000,443 5.3224 2.45%
2020-03-09 0 6.950 6.950 6.960 6.900 7.490 38,034,500 273,676,360 7.1955 5.255 5.255 5.263 5.217 5.663 50,303,079 5.4405 -9.51%
2020-03-06 0 7.680 7.670 7.680 7.580 7.850 19,712,500 151,799,833 7.7007 5.807 5.799 5.807 5.731 5.935 26,071,053 5.8225 -2.91%
2020-03-05 0 7.910 7.900 7.910 7.380 7.990 72,350,500 564,267,247 7.7991 5.981 5.973 5.981 5.580 6.041 95,688,203 5.8969 8.36%
2020-03-04 0 7.300 7.300 7.310 7.000 7.370 15,740,500 112,974,775 7.1773 5.520 5.520 5.527 5.293 5.573 20,817,826 5.4268 2.53%
2020-03-03 0 7.120 7.110 7.120 7.080 7.280 14,074,119 101,319,922 7.1990 5.383 5.376 5.383 5.353 5.504 18,613,930 5.4432 0.85%
2020-03-02 0 7.060 7.050 7.060 6.860 7.110 23,144,000 162,355,855 7.0150 5.338 5.331 5.338 5.187 5.376 30,609,433 5.3041 2.32%
2020-02-28 0 6.900 6.890 6.900 6.830 7.100 20,194,500 140,098,770 6.9375 5.217 5.210 5.217 5.164 5.368 26,708,529 5.2455 -4.56%
2020-02-27 0 7.230 7.220 7.230 7.100 7.320 9,854,000 71,078,967 7.2132 5.467 5.459 5.467 5.368 5.535 13,032,551 5.4540 0.56%
2020-02-26 0 7.190 7.190 7.210 7.150 7.440 12,855,500 93,733,843 7.2913 5.436 5.436 5.452 5.406 5.625 17,002,228 5.5130 -2.31%
2020-02-25 0 7.360 7.340 7.360 7.080 7.370 15,505,500 112,197,765 7.2360 5.565 5.550 5.565 5.353 5.573 20,507,024 5.4712 0.41%
2020-02-24 0 7.330 7.330 7.340 7.230 7.480 15,372,500 112,963,685 7.3484 5.542 5.542 5.550 5.467 5.656 20,331,123 5.5562 -2.01%
2020-02-21 0 7.480 7.450 7.480 7.350 7.720 39,228,500 294,655,160 7.5113 5.656 5.633 5.656 5.557 5.837 51,882,221 5.6793 0.13%
2020-02-20 0 7.470 7.470 7.480 7.170 7.530 32,140,500 238,937,200 7.4341 5.648 5.648 5.656 5.421 5.693 42,507,884 5.6210 3.61%
2020-02-19 0 7.210 7.210 7.220 7.110 7.330 11,467,000 83,074,841 7.2447 5.452 5.452 5.459 5.376 5.542 15,165,847 5.4778 0.84%
2020-02-18 0 7.150 7.150 7.160 6.940 7.190 12,788,000 90,401,585 7.0693 5.406 5.406 5.414 5.247 5.436 16,912,955 5.3451 0.99%
2020-02-17 0 7.080 7.050 7.080 7.010 7.200 27,559,000 195,607,760 7.0978 5.353 5.331 5.353 5.300 5.444 36,448,555 5.3667 5.51%
2020-02-14 0 6.710 6.710 6.720 6.620 6.840 10,145,000 68,166,657 6.7192 5.073 5.073 5.081 5.005 5.172 13,417,417 5.0805 1.51%
2020-02-13 0 6.610 6.600 6.610 6.580 6.770 8,661,000 57,706,685 6.6628 4.998 4.990 4.998 4.975 5.119 11,454,731 5.0378 -0.30%
2020-02-12 0 6.630 6.630 6.640 6.430 6.720 9,980,050 65,913,625 6.6045 5.013 5.013 5.021 4.862 5.081 13,199,260 4.9937 1.53%
2020-02-11 0 6.530 6.510 6.530 6.330 6.590 15,150,500 98,757,041 6.5184 4.937 4.922 4.937 4.786 4.983 20,037,513 4.9286 3.65%
2020-02-10 0 6.300 6.300 6.330 6.270 6.490 14,588,500 92,542,520 6.3435 4.763 4.763 4.786 4.741 4.907 19,294,232 4.7964 -2.93%
2020-02-07 0 6.490 6.490 6.500 6.430 6.570 8,514,500 55,273,282 6.4917 4.907 4.907 4.915 4.862 4.968 11,260,975 4.9084 -0.31%
2020-02-06 0 6.510 6.510 6.530 6.290 6.590 10,580,943 68,397,074 6.4642 4.922 4.922 4.937 4.756 4.983 13,993,980 4.8876 3.17%
2020-02-05 0 6.310 6.310 6.320 6.290 6.590 14,031,000 90,158,725 6.4257 4.771 4.771 4.779 4.756 4.983 18,556,902 4.8585 -1.71%
2020-02-04 0 6.420 6.420 6.430 6.190 6.440 10,235,500 64,736,845 6.3247 4.854 4.854 4.862 4.680 4.869 13,537,109 4.7822 4.56%
2020-02-03 0 6.140 6.120 6.140 5.910 6.240 15,373,658 93,716,142 6.0959 4.642 4.627 4.642 4.469 4.718 20,332,654 4.6091 -0.16%
2020-01-31 0 6.150 6.130 6.150 6.100 6.350 3,094,500 19,098,935 6.1719 4.650 4.635 4.650 4.612 4.801 4,092,676 4.6666 -0.49%
2020-01-30 0 6.180 6.170 6.180 6.100 6.520 9,674,500 59,835,725 6.1849 4.673 4.665 4.673 4.612 4.930 12,795,150 4.6764 -4.63%
2020-01-29 0 6.480 6.480 6.490 6.480 6.630 5,523,000 36,104,713 6.5372 4.900 4.900 4.907 4.900 5.013 7,304,524 4.9428 -5.12%
2020-01-24 0 6.830 6.830 6.840 6.780 6.910 3,380,000 23,067,934 6.8248 5.164 5.164 5.172 5.126 5.225 4,470,268 5.1603 -1.73%
2020-01-23 0 6.950 6.940 6.950 6.850 7.020 8,293,500 57,528,500 6.9366 5.255 5.247 5.255 5.179 5.308 10,968,689 5.2448 -2.25%
2020-01-22 0 7.110 7.110 7.120 6.810 7.160 7,689,500 54,250,950 7.0552 5.376 5.376 5.383 5.149 5.414 10,169,860 5.3345 2.75%
2020-01-21 0 6.920 6.920 6.930 6.870 7.200 12,941,977 91,008,389 7.0320 5.232 5.232 5.240 5.194 5.444 17,116,599 5.3170 -3.35%
2020-01-20 0 7.160 7.160 7.180 7.100 7.500 28,843,500 211,412,636 7.3296 5.414 5.414 5.429 5.368 5.671 38,147,389 5.5420 0.14%
2020-01-17 0 7.150 7.150 7.160 7.060 7.250 13,427,803 95,819,566 7.1359 5.406 5.406 5.414 5.338 5.482 17,759,136 5.3955 0.70%
2020-01-16 0 7.100 7.090 7.100 7.020 7.150 5,097,500 36,096,325 7.0812 5.368 5.361 5.368 5.308 5.406 6,741,773 5.3541 0.42%
2020-01-15 0 7.070 7.070 7.080 6.970 7.130 4,358,791 30,764,132 7.0580 5.346 5.346 5.353 5.270 5.391 5,764,782 5.3366 0.00%
2020-01-14 0 7.070 7.070 7.080 7.050 7.190 6,784,500 48,349,810 7.1265 5.346 5.346 5.353 5.331 5.436 8,972,939 5.3884 -0.14%
2020-01-13 0 7.080 7.070 7.080 7.000 7.160 11,355,500 80,568,970 7.0951 5.353 5.346 5.353 5.293 5.414 15,018,381 5.3647 -0.14%
2020-01-10 0 7.090 7.090 7.100 7.040 7.220 16,269,500 116,000,382 7.1299 5.361 5.361 5.368 5.323 5.459 21,517,463 5.3910 1.72%
2020-01-09 0 6.970 6.960 6.970 6.810 6.980 9,338,000 64,702,889 6.9290 5.270 5.263 5.270 5.149 5.278 12,350,107 5.2391 3.57%
2020-01-08 0 6.730 6.730 6.740 6.700 6.900 10,097,803 68,471,237 6.7808 5.089 5.089 5.096 5.066 5.217 13,354,996 5.1270 -2.89%
2020-01-07 0 6.930 6.930 6.940 6.890 7.040 11,720,000 81,765,377 6.9766 5.240 5.240 5.247 5.210 5.323 15,500,456 5.2750 0.73%
2020-01-06 0 6.880 6.870 6.900 6.760 7.000 13,154,000 91,101,985 6.9258 5.202 5.194 5.217 5.111 5.293 17,397,013 5.2366 -0.15%
2020-01-03 0 6.890 6.880 6.890 6.850 7.010 11,949,500 82,611,950 6.9134 5.210 5.202 5.210 5.179 5.300 15,803,984 5.2273 -0.72%
2020-01-02 0 6.940 6.930 6.940 6.850 7.180 31,037,000 217,677,032 7.0135 5.247 5.240 5.247 5.179 5.429 41,048,434 5.3029 3.27%
2019-12-31 0 6.720 6.720 6.730 6.720 6.840 5,025,000 34,047,085 6.7755 5.081 5.081 5.089 5.081 5.172 6,645,887 5.1230 -0.88%
2019-12-30 0 6.780 6.780 6.790 6.450 6.930 21,538,000 146,202,430 6.7881 5.126 5.126 5.134 4.877 5.240 28,485,394 5.1325 3.99%
2019-12-27 0 6.520 6.510 6.520 6.470 6.890 23,223,670 155,233,305 6.6843 4.930 4.922 4.930 4.892 5.210 30,714,801 5.0540 0.15%
2019-12-24 0 6.510 6.500 6.510 6.480 6.610 1,177,000 7,675,190 6.5210 4.922 4.915 4.922 4.900 4.998 1,556,658 4.9306 -0.15%
2019-12-23 0 6.520 6.510 6.520 6.470 6.670 10,704,602 70,351,504 6.5721 4.930 4.922 4.930 4.892 5.043 14,157,527 4.9692 -2.25%
2019-12-20 0 6.670 6.640 6.670 6.600 6.850 11,625,000 78,010,311 6.7106 5.043 5.021 5.043 4.990 5.179 15,374,812 5.0739 1.68%
2019-12-19 0 6.560 6.560 6.570 6.460 6.690 9,132,946 59,976,258 6.5670 4.960 4.960 4.968 4.884 5.058 12,078,910 4.9654 -1.65%
2019-12-18 0 6.670 6.650 6.670 6.620 6.840 8,157,000 54,700,440 6.7060 5.043 5.028 5.043 5.005 5.172 10,788,159 5.0704 -0.74%
2019-12-17 0 6.720 6.710 6.720 6.540 7.050 28,295,500 192,541,339 6.8047 5.081 5.073 5.081 4.945 5.331 37,422,624 5.1451 2.28%
2019-12-16 0 6.570 6.570 6.600 6.160 6.650 21,104,500 136,322,132 6.4594 4.968 4.968 4.990 4.658 5.028 27,912,062 4.8840 5.12%
2019-12-13 0 6.250 6.240 6.250 5.880 6.270 14,590,000 89,000,780 6.1001 4.726 4.718 4.726 4.446 4.741 19,296,216 4.6123 7.39%
2019-12-12 0 5.820 5.810 5.820 5.760 5.840 2,666,500 15,495,327 5.8111 4.401 4.393 4.401 4.355 4.416 3,526,618 4.3938 0.69%
2019-12-11 0 5.780 5.770 5.780 5.700 5.840 3,021,500 17,449,382 5.7751 4.370 4.363 4.370 4.310 4.416 3,996,129 4.3666 1.05%
2019-12-10 0 5.720 5.720 5.730 5.640 5.760 2,610,000 14,944,606 5.7259 4.325 4.325 4.332 4.264 4.355 3,451,893 4.3294 0.35%
2019-12-09 0 5.700 5.690 5.700 5.470 5.740 6,336,500 35,778,180 5.6464 4.310 4.302 4.310 4.136 4.340 8,380,430 4.2693 4.59%
2019-12-06 0 5.450 5.440 5.450 5.410 5.500 4,869,500 26,546,547 5.4516 4.121 4.113 4.121 4.091 4.159 6,440,228 4.1220 0.74%
2019-12-05 0 5.410 5.400 5.410 5.350 5.420 2,084,000 11,222,990 5.3853 4.091 4.083 4.091 4.045 4.098 2,756,224 4.0719 1.69%
2019-12-04 0 5.320 5.320 5.330 5.310 5.370 1,929,000 10,288,110 5.3334 4.022 4.022 4.030 4.015 4.060 2,551,227 4.0326 -0.93%
2019-12-03 0 5.370 5.360 5.370 5.230 5.400 3,889,430 20,805,463 5.3492 4.060 4.053 4.060 3.954 4.083 5,144,022 4.0446 0.94%
2019-12-02 0 5.320 5.310 5.330 5.310 5.480 4,932,000 26,586,490 5.3906 4.022 4.015 4.030 4.015 4.143 6,522,888 4.0759 -0.56%
2019-11-29 0 5.350 5.330 5.350 5.320 5.410 2,957,000 15,817,800 5.3493 4.045 4.030 4.045 4.022 4.091 3,910,823 4.0446 -1.65%
2019-11-28 0 5.440 5.430 5.440 5.400 5.450 2,341,000 12,689,060 5.4204 4.113 4.106 4.113 4.083 4.121 3,096,123 4.0984 0.18%
2019-11-27 0 5.430 5.430 5.450 5.400 5.490 2,250,000 12,236,515 5.4385 4.106 4.106 4.121 4.083 4.151 2,975,770 4.1120 -0.73%
2019-11-26 0 5.470 5.460 5.470 5.420 5.520 1,311,500 7,152,756 5.4539 4.136 4.128 4.136 4.098 4.174 1,734,543 4.1237 -0.18%
2019-11-25 0 5.480 5.470 5.480 5.430 5.530 1,392,000 7,610,285 5.4672 4.143 4.136 4.143 4.106 4.181 1,841,010 4.1338 0.92%
2019-11-22 0 5.430 5.420 5.430 5.410 5.510 1,615,500 8,781,755 5.4359 4.106 4.098 4.106 4.091 4.166 2,136,603 4.1101 0.00%
2019-11-21 0 5.430 5.420 5.430 5.400 5.460 2,017,500 10,958,215 5.4316 4.106 4.098 4.106 4.083 4.128 2,668,274 4.1069 -0.73%
2019-11-20 0 5.470 5.470 5.480 5.460 5.590 1,603,500 8,865,515 5.5289 4.136 4.136 4.143 4.128 4.227 2,120,732 4.1804 -1.97%
2019-11-19 0 5.580 5.580 5.590 5.480 5.600 1,661,000 9,237,560 5.5614 4.219 4.219 4.227 4.143 4.234 2,196,780 4.2050 1.27%
2019-11-18 0 5.510 5.500 5.510 5.360 5.530 2,021,000 11,035,725 5.4605 4.166 4.159 4.166 4.053 4.181 2,672,903 4.1287 2.04%
2019-11-15 0 5.400 5.390 5.400 5.390 5.520 3,520,500 19,107,357 5.4275 4.083 4.075 4.083 4.075 4.174 4,656,088 4.1037 -1.10%
2019-11-14 0 5.460 5.460 5.480 5.400 5.560 2,891,000 15,816,510 5.4709 4.128 4.128 4.143 4.083 4.204 3,823,534 4.1366 -0.36%
2019-11-13 0 5.480 5.470 5.480 5.470 5.610 2,579,500 14,205,614 5.5071 4.143 4.136 4.143 4.136 4.242 3,411,555 4.1640 -1.97%
2019-11-12 0 5.590 5.590 5.610 5.450 5.670 3,497,500 19,377,625 5.5404 4.227 4.227 4.242 4.121 4.287 4,625,669 4.1892 -0.36%
2019-11-11 0 5.610 5.610 5.630 5.600 5.730 4,700,500 26,553,555 5.6491 4.242 4.242 4.257 4.234 4.332 6,216,714 4.2713 -2.43%
2019-11-08 0 5.750 5.740 5.750 5.710 5.950 4,322,000 25,099,547 5.8074 4.348 4.340 4.348 4.317 4.499 5,716,124 4.3910 -1.03%
2019-11-07 0 5.810 5.810 5.820 5.670 5.830 6,769,430 39,089,046 5.7743 4.393 4.393 4.401 4.287 4.408 8,953,008 4.3660 2.47%
2019-11-06 0 5.670 5.670 5.690 5.650 5.850 6,282,122 36,056,790 5.7396 4.287 4.287 4.302 4.272 4.423 8,308,512 4.3397 -2.58%
2019-11-05 0 5.820 5.800 5.820 5.640 5.850 8,649,000 49,950,437 5.7753 4.401 4.385 4.401 4.264 4.423 11,438,860 4.3667 2.46%
2019-11-04 0 5.680 5.680 5.690 5.470 5.690 6,604,500 36,883,543 5.5846 4.295 4.295 4.302 4.136 4.302 8,734,877 4.2226 4.22%
2019-11-01 0 5.450 5.440 5.450 5.330 5.490 6,822,500 36,909,845 5.4100 4.121 4.113 4.121 4.030 4.151 9,023,196 4.0906 0.00%
2019-10-31 0 5.450 5.440 5.450 5.400 5.470 3,354,500 18,237,055 5.4366 4.121 4.113 4.121 4.083 4.136 4,436,543 4.1106 0.18%
2019-10-30 0 5.440 5.430 5.440 5.430 5.570 3,487,000 19,176,557 5.4994 4.113 4.106 4.113 4.106 4.212 4,611,782 4.1582 -2.16%
2019-10-29 0 5.560 5.560 5.570 5.530 5.690 4,311,032 24,072,767 5.5840 4.204 4.204 4.212 4.181 4.302 5,701,618 4.2221 -1.42%
2019-10-28 0 5.640 5.640 5.650 5.600 5.740 3,491,000 19,774,168 5.6643 4.264 4.264 4.272 4.234 4.340 4,617,073 4.2828 0.71%
2019-10-25 0 5.600 5.600 5.610 5.540 5.630 3,076,500 17,217,684 5.5965 4.234 4.234 4.242 4.189 4.257 4,068,870 4.2316 0.36%
2019-10-24 0 5.580 5.580 5.590 5.550 5.670 1,780,946 9,967,395 5.5967 4.219 4.219 4.227 4.196 4.287 2,355,416 4.2317 0.18%
2019-10-23 0 5.570 5.560 5.570 5.560 5.690 2,499,500 13,969,743 5.5890 4.212 4.204 4.212 4.204 4.302 3,305,750 4.2259 -1.24%
2019-10-22 0 5.640 5.620 5.640 5.590 5.740 2,774,575 15,574,390 5.6133 4.264 4.249 4.264 4.227 4.340 3,669,554 4.2442 0.53%
2019-10-21 0 5.610 5.610 5.620 5.590 5.710 2,215,000 12,463,144 5.6267 4.242 4.242 4.249 4.227 4.317 2,929,480 4.2544 -0.71%
2019-10-18 0 5.650 5.640 5.650 5.610 5.810 2,903,500 16,483,296 5.6770 4.272 4.264 4.272 4.242 4.393 3,840,066 4.2925 -1.57%
2019-10-17 0 5.740 5.740 5.750 5.690 5.830 1,872,500 10,754,151 5.7432 4.340 4.340 4.348 4.302 4.408 2,476,502 4.3425 0.00%
2019-10-16 0 5.740 5.730 5.740 5.720 5.920 2,013,000 11,700,525 5.8125 4.340 4.332 4.340 4.325 4.476 2,662,322 4.3949 -1.37%
2019-10-15 0 5.820 5.810 5.820 5.740 5.880 3,465,500 20,103,163 5.8009 4.401 4.393 4.401 4.340 4.446 4,583,347 4.3861 -0.51%
2019-10-14 0 5.850 5.840 5.850 5.820 6.020 4,039,500 23,880,816 5.9118 4.423 4.416 4.423 4.401 4.552 5,342,499 4.4700 0.86%
2019-10-11 0 5.800 5.800 5.820 5.640 5.860 6,611,500 38,232,893 5.7828 4.385 4.385 4.401 4.264 4.431 8,744,135 4.3724 2.29%
2019-10-10 0 5.670 5.670 5.680 5.600 5.740 3,035,000 17,188,874 5.6635 4.287 4.287 4.295 4.234 4.340 4,013,983 4.2822 1.25%
2019-10-09 0 5.600 5.600 5.620 5.520 5.680 3,077,000 17,249,083 5.6058 4.234 4.234 4.249 4.174 4.295 4,069,531 4.2386 0.54%
2019-10-08 0 5.570 5.570 5.590 5.550 5.750 4,669,500 26,423,807 5.6588 4.212 4.212 4.227 4.196 4.348 6,175,715 4.2787 0.36%
2019-10-04 0 5.550 5.540 5.550 5.510 5.710 1,364,000 7,616,658 5.5841 4.196 4.189 4.196 4.166 4.317 1,803,978 4.2221 -1.25%
2019-10-03 0 5.620 5.620 5.640 5.540 5.690 2,075,500 11,633,895 5.6053 4.249 4.249 4.264 4.189 4.302 2,744,983 4.2382 -0.71%
2019-10-02 0 5.660 5.660 5.680 5.630 5.730 1,587,500 9,005,305 5.6726 4.280 4.280 4.295 4.257 4.332 2,099,571 4.2891 -1.39%
2019-09-30 0 5.740 5.740 5.750 5.640 5.840 1,482,500 8,516,488 5.7447 4.340 4.340 4.348 4.264 4.416 1,960,702 4.3436 0.70%
2019-09-27 0 5.700 5.690 5.700 5.680 5.740 886,387 5,061,900 5.7107 4.310 4.302 4.310 4.295 4.340 1,172,304 4.3179 -0.70%
2019-09-26 0 5.740 5.740 5.750 5.710 6.000 2,389,500 13,812,625 5.7806 4.340 4.340 4.348 4.317 4.537 3,160,268 4.3707 -1.20%
2019-09-25 0 5.810 5.810 5.830 5.800 5.910 1,733,000 10,104,390 5.8306 4.393 4.393 4.408 4.385 4.469 2,292,004 4.4085 -1.53%
2019-09-24 0 5.900 5.890 5.900 5.870 6.000 2,452,000 14,503,495 5.9150 4.461 4.453 4.461 4.438 4.537 3,242,928 4.4723 0.00%
2019-09-23 0 5.900 5.900 5.920 5.890 6.070 4,272,000 25,310,684 5.9248 4.461 4.461 4.476 4.453 4.590 5,649,996 4.4798 -2.32%
2019-09-20 0 6.040 6.030 6.040 5.980 6.080 3,733,000 22,484,809 6.0233 4.567 4.559 4.567 4.522 4.597 4,937,133 4.5542 0.17%
2019-09-19 0 6.030 6.030 6.050 5.990 6.150 3,416,000 20,684,195 6.0551 4.559 4.559 4.574 4.529 4.650 4,517,880 4.5783 -0.82%
2019-09-18 0 6.080 6.080 6.100 6.000 6.140 5,492,377 33,230,767 6.0503 4.597 4.597 4.612 4.537 4.642 7,264,023 4.5747 0.00%
2019-09-17 0 6.080 6.070 6.080 6.030 6.220 5,927,500 36,061,008 6.0837 4.597 4.590 4.597 4.559 4.703 7,839,501 4.5999 -1.62%
2019-09-16 0 6.180 6.180 6.190 6.160 6.400 10,012,000 62,477,670 6.2403 4.673 4.673 4.680 4.658 4.839 13,241,516 4.7183 -3.13%
2019-09-13 0 6.380 6.360 6.380 6.170 6.400 4,902,000 31,043,511 6.3328 4.824 4.809 4.824 4.665 4.839 6,483,211 4.7883 3.07%
2019-09-12 0 6.190 6.190 6.200 6.140 6.250 5,088,000 31,467,753 6.1847 4.680 4.680 4.688 4.642 4.726 6,729,208 4.6763 -0.16%
2019-09-11 0 6.200 6.190 6.200 6.120 6.260 6,782,500 42,037,860 6.1980 4.688 4.680 4.688 4.627 4.733 8,970,294 4.6863 -0.16%
2019-09-10 0 6.210 6.200 6.230 6.060 6.310 10,554,232 65,160,892 6.1739 4.695 4.688 4.711 4.582 4.771 13,958,653 4.6681 1.47%
2019-09-09 0 6.120 6.110 6.120 6.070 6.330 14,246,000 87,934,820 6.1726 4.627 4.620 4.627 4.590 4.786 18,841,254 4.6671 -0.33%
2019-09-06 0 6.140 6.130 6.140 5.980 6.330 20,149,500 122,241,570 6.0667 4.642 4.635 4.642 4.522 4.786 26,649,013 4.5871 1.82%
2019-09-05 0 6.030 6.030 6.040 5.870 6.240 14,671,500 89,423,143 6.0950 4.559 4.559 4.567 4.438 4.718 19,404,005 4.6085 3.97%
2019-09-04 0 5.800 5.800 5.820 5.590 5.870 7,458,171 42,927,544 5.7558 4.385 4.385 4.401 4.227 4.438 9,863,912 4.3520 3.02%
2019-09-03 0 5.630 5.630 5.640 5.620 5.740 8,413,500 47,617,770 5.6597 4.257 4.257 4.264 4.249 4.340 11,127,396 4.2793 -0.71%
2019-09-02 0 5.670 5.660 5.670 5.480 5.720 4,811,500 27,218,735 5.6570 4.287 4.280 4.287 4.143 4.325 6,363,519 4.2773 2.35%
2019-08-30 0 5.540 5.540 5.550 5.470 5.570 4,549,000 25,177,307 5.5347 4.189 4.189 4.196 4.136 4.212 6,016,346 4.1848 1.47%
2019-08-29 0 5.460 5.450 5.460 5.400 5.540 3,297,500 18,074,638 5.4813 4.128 4.121 4.128 4.083 4.189 4,361,156 4.1445 -0.91%
2019-08-28 0 5.510 5.510 5.520 5.450 5.550 6,210,500 34,126,860 5.4950 4.166 4.166 4.174 4.121 4.196 8,213,787 4.1548 0.36%
2019-08-27 0 5.490 5.490 5.500 5.420 5.690 7,309,614 40,719,422 5.5707 4.151 4.151 4.159 4.098 4.302 9,667,436 4.2120 1.67%
2019-08-26 0 5.400 5.400 5.410 5.250 5.430 9,025,000 48,473,140 5.3710 4.083 4.083 4.091 3.970 4.106 11,936,145 4.0610 -1.10%
2019-08-23 0 5.460 5.460 5.470 5.370 5.500 2,322,500 12,646,115 5.4450 4.128 4.128 4.136 4.060 4.159 3,071,656 4.1170 0.37%
2019-08-22 0 5.440 5.420 5.440 5.310 5.440 12,712,500 68,684,597 5.4029 4.113 4.098 4.113 4.015 4.113 16,813,101 4.0852 1.68%
2019-08-21 0 5.350 5.350 5.360 5.330 5.410 3,781,500 20,250,270 5.3551 4.045 4.045 4.053 4.030 4.091 5,001,278 4.0490 0.00%
2019-08-20 0 5.350 5.350 5.360 5.340 5.510 5,949,609 32,203,455 5.4127 4.045 4.045 4.053 4.038 4.166 7,868,742 4.0926 -2.37%
2019-08-19 0 5.480 5.480 5.490 5.180 5.550 11,386,500 61,671,745 5.4162 4.143 4.143 4.151 3.917 4.196 15,059,381 4.0952 6.82%
2019-08-16 0 5.130 5.130 5.140 5.020 5.190 12,105,000 61,762,870 5.1023 3.879 3.879 3.886 3.796 3.924 16,009,643 3.8579 -0.19%
2019-08-15 0 5.140 5.140 5.150 5.130 5.250 8,705,000 44,977,690 5.1669 3.886 3.886 3.894 3.879 3.970 11,512,924 3.9067 -3.20%
2019-08-14 0 5.310 5.310 5.320 5.180 5.330 3,884,500 20,451,090 5.2648 4.015 4.015 4.022 3.917 4.030 5,137,502 3.9807 2.71%
2019-08-13 0 5.170 5.170 5.180 5.150 5.280 3,010,500 15,654,890 5.2001 3.909 3.909 3.917 3.894 3.992 3,981,580 3.9318 -2.45%
2019-08-12 0 5.300 5.280 5.300 5.060 5.310 4,942,500 25,726,855 5.2052 4.007 3.992 4.007 3.826 4.015 6,536,775 3.9357 6.00%
2019-08-09 0 5.000 5.000 5.040 4.990 5.280 11,064,000 55,680,517 5.0326 3.781 3.781 3.811 3.773 3.992 14,632,854 3.8052 -3.85%
2019-08-08 0 5.200 5.180 5.200 5.140 5.280 4,147,000 21,542,517 5.1947 3.932 3.917 3.932 3.886 3.992 5,484,675 3.9278 1.56%
2019-08-07 0 5.120 5.100 5.120 5.070 5.200 4,358,000 22,269,855 5.1101 3.871 3.856 3.871 3.833 3.932 5,763,736 3.8638 0.79%
2019-08-06 0 5.080 5.070 5.080 4.960 5.140 6,181,000 31,081,242 5.0285 3.841 3.833 3.841 3.750 3.886 8,174,771 3.8021 -1.55%
2019-08-05 0 5.160 5.150 5.160 5.120 5.370 7,989,500 41,636,430 5.2114 3.902 3.894 3.902 3.871 4.060 10,566,629 3.9404 -3.91%
2019-08-02 0 5.370 5.360 5.370 5.350 5.500 5,954,000 32,194,640 5.4072 4.060 4.053 4.060 4.045 4.159 7,874,549 4.0884 -4.11%
2019-08-01 0 5.600 5.600 5.610 5.580 5.690 4,508,500 25,446,429 5.6441 4.234 4.234 4.242 4.219 4.302 5,962,782 4.2675 -1.58%
2019-07-31 0 5.690 5.690 5.730 5.650 5.740 2,880,000 16,404,105 5.6959 4.302 4.302 4.332 4.272 4.340 3,808,986 4.3067 -1.04%
2019-07-30 0 5.750 5.750 5.770 5.720 5.830 2,525,500 14,577,072 5.7720 4.348 4.348 4.363 4.325 4.408 3,340,137 4.3642 -1.37%
2019-07-29 0 5.830 5.800 5.830 5.650 5.860 4,853,940 27,840,160 5.7356 4.408 4.385 4.408 4.272 4.431 6,419,649 4.3367 0.34%
2019-07-26 0 5.810 5.800 5.810 5.730 5.860 2,782,500 16,187,955 5.8178 4.393 4.385 4.393 4.332 4.431 3,680,036 4.3989 0.00%
2019-07-25 0 5.810 5.810 5.820 5.730 5.820 3,612,720 20,914,398 5.7891 4.393 4.393 4.401 4.332 4.401 4,778,055 4.3772 1.75%
2019-07-24 0 5.710 5.710 5.720 5.600 5.820 11,510,000 65,374,575 5.6798 4.317 4.317 4.325 4.234 4.401 15,222,717 4.2945 0.88%
2019-07-23 0 5.660 5.650 5.660 5.580 5.680 2,130,500 12,046,835 5.6545 4.280 4.272 4.280 4.219 4.295 2,817,724 4.2754 0.35%
2019-07-22 0 5.640 5.640 5.650 5.620 5.880 3,060,500 17,438,385 5.6979 4.264 4.264 4.272 4.249 4.446 4,047,709 4.3082 -2.59%
2019-07-19 0 5.790 5.780 5.790 5.600 5.820 4,120,000 23,596,285 5.7273 4.378 4.370 4.378 4.234 4.401 5,448,966 4.3304 3.58%
2019-07-18 0 5.590 5.580 5.590 5.560 5.660 3,214,000 17,978,015 5.5937 4.227 4.219 4.227 4.204 4.280 4,250,722 4.2294 -1.58%
2019-07-17 0 5.680 5.680 5.690 5.660 5.750 2,417,500 13,773,550 5.6974 4.295 4.295 4.302 4.280 4.348 3,197,300 4.3079 -0.70%
2019-07-16 0 5.720 5.710 5.720 5.670 5.770 3,153,500 18,065,585 5.7287 4.325 4.317 4.325 4.287 4.363 4,170,707 4.3315 0.00%
2019-07-15 0 5.720 5.690 5.720 5.550 5.730 2,993,500 16,981,065 5.6726 4.325 4.302 4.325 4.196 4.332 3,959,097 4.2891 1.60%
2019-07-12 0 5.630 5.630 5.650 5.560 5.740 3,459,000 19,553,360 5.6529 4.257 4.257 4.272 4.204 4.340 4,574,751 4.2742 0.36%
2019-07-11 0 5.610 5.610 5.630 5.580 5.680 3,420,500 19,249,940 5.6278 4.242 4.242 4.257 4.219 4.295 4,523,832 4.2552 0.90%
2019-07-10 0 5.560 5.560 5.570 5.510 5.640 2,365,500 13,198,283 5.5795 4.204 4.204 4.212 4.166 4.264 3,128,526 4.2187 0.18%
2019-07-09 0 5.550 5.540 5.550 5.500 5.650 3,662,500 20,323,966 5.5492 4.196 4.189 4.196 4.159 4.272 4,843,892 4.1958 -0.36%
2019-07-08 0 5.570 5.560 5.570 5.500 5.710 4,737,000 26,405,296 5.5743 4.212 4.204 4.212 4.159 4.317 6,264,988 4.2147 -2.28%
2019-07-05 0 5.700 5.700 5.710 5.660 5.750 2,857,500 16,295,555 5.7027 4.310 4.310 4.317 4.280 4.348 3,779,228 4.3119 0.35%
2019-07-04 0 5.680 5.680 5.700 5.650 5.750 4,677,000 26,607,187 5.6889 4.295 4.295 4.310 4.272 4.348 6,185,634 4.3014 -0.87%
2019-07-03 0 5.730 5.700 5.730 5.680 5.780 5,949,814 34,032,635 5.7199 4.332 4.310 4.332 4.295 4.370 7,869,013 4.3249 -0.17%
2019-07-02 0 5.740 5.740 5.760 5.680 5.980 24,827,594 143,376,996 5.7749 4.340 4.340 4.355 4.295 4.522 32,836,094 4.3664 -1.20%
2019-06-28 0 5.810 5.810 5.820 5.600 5.870 9,793,320 56,495,690 5.7688 4.393 4.393 4.401 4.234 4.438 12,952,297 4.3618 1.75%
2019-06-27 0 5.710 5.700 5.710 5.680 5.880 13,348,500 76,757,320 5.7503 4.317 4.310 4.317 4.295 4.446 17,654,252 4.3478 1.87%
2019-06-26 0 5.810 5.810 5.820 5.560 5.860 11,277,500 64,984,715 5.7623 4.238 4.238 4.245 4.056 4.275 15,460,338 4.2033 -1.36%
2019-06-25 0 5.890 5.880 5.890 5.720 5.960 19,697,500 114,632,960 5.8197 4.296 4.289 4.296 4.172 4.348 27,003,326 4.2451 0.00%
2019-06-24 0 5.890 5.890 5.920 5.870 6.160 25,336,348 151,083,911 5.9631 4.296 4.296 4.318 4.282 4.493 34,733,629 4.3498 -3.13%
2019-06-21 0 6.080 6.070 6.080 5.990 6.400 36,748,000 225,789,710 6.1443 4.435 4.428 4.435 4.369 4.668 50,377,876 4.4819 -1.14%
2019-06-20 0 6.150 6.140 6.150 5.780 6.270 18,527,500 113,461,545 6.1240 4.486 4.479 4.486 4.216 4.574 25,399,371 4.4671 5.85%
2019-06-19 0 5.810 5.800 5.810 5.760 5.930 9,855,500 57,658,215 5.8504 4.238 4.231 4.238 4.202 4.326 13,510,916 4.2675 4.31%
2019-06-18 0 5.570 5.560 5.570 5.480 5.630 6,873,867 38,280,010 5.5689 4.063 4.056 4.063 3.997 4.107 9,423,392 4.0622 1.83%
2019-06-17 0 5.470 5.470 5.490 5.460 5.560 2,417,500 13,310,545 5.5059 3.990 3.990 4.005 3.983 4.056 3,314,154 4.0163 -0.36%
2019-06-14 0 5.490 5.480 5.490 5.480 5.640 3,609,500 19,998,650 5.5406 4.005 3.997 4.005 3.997 4.114 4,948,268 4.0415 -1.79%
2019-06-13 0 5.590 5.570 5.590 5.500 5.680 4,466,500 24,905,255 5.5760 4.078 4.063 4.078 4.012 4.143 6,123,130 4.0674 -2.10%
2019-06-12 0 5.710 5.710 5.720 5.660 5.870 2,341,000 13,443,435 5.7426 4.165 4.165 4.172 4.129 4.282 3,209,280 4.1889 -2.23%
2019-06-11 0 5.840 5.840 5.850 5.500 5.890 9,864,633 56,604,495 5.7381 4.260 4.260 4.267 4.012 4.296 13,523,437 4.1857 4.29%
2019-06-10 0 5.600 5.590 5.600 5.380 5.630 10,152,500 55,817,915 5.4979 4.085 4.078 4.085 3.924 4.107 13,918,074 4.0105 0.72%
2019-06-06 0 5.560 5.520 5.560 5.470 5.600 6,019,500 33,313,777 5.5343 4.056 4.027 4.056 3.990 4.085 8,252,140 4.0370 0.18%
2019-06-05 0 5.550 5.530 5.550 5.460 5.620 4,628,500 25,625,670 5.5365 4.048 4.034 4.048 3.983 4.099 6,345,216 4.0386 1.65%
2019-06-04 0 5.460 5.460 5.470 5.460 5.590 3,723,724 20,453,862 5.4929 3.983 3.983 3.990 3.983 4.078 5,104,858 4.0067 -1.62%
2019-06-03 0 5.550 5.540 5.550 5.410 5.640 7,306,000 40,512,360 5.5451 4.048 4.041 4.048 3.946 4.114 10,015,804 4.0448 -0.18%
2019-05-31 0 5.560 5.560 5.580 5.550 5.690 3,018,500 16,956,215 5.6174 4.056 4.056 4.070 4.048 4.151 4,138,065 4.0976 -1.77%
2019-05-30 0 5.660 5.650 5.660 5.600 5.680 4,618,000 26,020,805 5.6346 4.129 4.121 4.129 4.085 4.143 6,330,822 4.1102 -0.35%
2019-05-29 0 5.680 5.680 5.690 5.680 5.910 8,766,000 50,579,742 5.7700 4.143 4.143 4.151 4.143 4.311 12,017,320 4.2089 -4.05%
2019-05-28 0 5.920 5.900 5.920 5.720 6.000 9,920,500 58,139,363 5.8605 4.318 4.304 4.318 4.172 4.377 13,600,025 4.2749 1.02%
2019-05-27 0 5.860 5.840 5.860 5.660 5.880 13,586,000 78,328,287 5.7654 4.275 4.260 4.275 4.129 4.289 18,625,063 4.2055 2.27%
2019-05-24 0 5.730 5.720 5.730 5.570 5.760 6,777,000 38,380,220 5.6633 4.180 4.172 4.180 4.063 4.202 9,290,597 4.1311 0.53%
2019-05-23 0 5.700 5.700 5.710 5.600 5.840 5,498,500 31,444,205 5.7187 4.158 4.158 4.165 4.085 4.260 7,537,900 4.1715 -1.89%
2019-05-22 0 5.810 5.790 5.810 5.740 5.950 10,671,000 62,100,887 5.8196 4.238 4.223 4.238 4.187 4.340 14,628,886 4.2451 -0.17%
2019-05-21 0 5.820 5.800 5.820 5.740 5.940 3,697,500 21,598,210 5.8413 4.245 4.231 4.245 4.187 4.333 5,068,907 4.2609 0.17%
2019-05-20 0 5.810 5.800 5.810 5.600 5.960 11,590,000 66,388,345 5.7281 4.238 4.231 4.238 4.085 4.348 15,888,745 4.1783 -1.53%
2019-05-17 0 5.900 5.900 5.910 5.780 6.070 5,307,000 31,114,418 5.8629 4.304 4.304 4.311 4.216 4.428 7,275,372 4.2767 -2.16%
2019-05-16 0 6.030 6.020 6.030 5.930 6.090 2,232,500 13,435,680 6.0182 4.399 4.391 4.399 4.326 4.442 3,060,537 4.3900 0.50%
2019-05-15 0 6.000 6.000 6.010 5.960 6.100 4,103,000 24,788,336 6.0415 4.377 4.377 4.384 4.348 4.450 5,624,807 4.4070 -0.33%
2019-05-14 0 6.020 6.000 6.020 5.700 6.020 12,986,100 76,003,052 5.8526 4.391 4.377 4.391 4.158 4.391 17,802,660 4.2692 -0.33%
2019-05-10 0 6.040 6.040 6.050 5.860 6.150 9,233,000 55,718,200 6.0347 4.406 4.406 4.413 4.275 4.486 12,657,530 4.4020 1.17%
2019-05-09 0 5.970 5.890 5.970 5.760 6.040 9,260,000 54,328,867 5.8670 4.355 4.296 4.355 4.202 4.406 12,694,545 4.2797 -0.83%
2019-05-08 0 6.020 6.010 6.020 5.960 6.170 8,125,500 49,127,065 6.0460 4.391 4.384 4.391 4.348 4.501 11,139,257 4.4103 -3.06%
2019-05-07 0 6.210 6.170 6.210 6.110 6.310 7,764,000 48,039,437 6.1875 4.530 4.501 4.530 4.457 4.603 10,643,677 4.5134 -0.64%
2019-05-06 0 6.250 6.250 6.260 6.100 6.600 17,331,031 109,359,990 6.3101 4.559 4.559 4.566 4.450 4.814 23,759,131 4.6029 -8.76%
2019-05-03 0 6.850 6.830 6.850 6.660 6.870 2,731,000 18,549,332 6.7921 4.997 4.982 4.997 4.858 5.011 3,743,931 4.9545 2.24%
2019-05-02 0 6.700 6.700 6.720 6.610 6.800 1,497,500 10,065,484 6.7215 4.887 4.887 4.902 4.822 4.960 2,052,924 4.9030 0.15%
2019-04-30 0 6.690 6.690 6.700 6.640 6.850 3,176,634 21,281,786 6.6995 4.880 4.880 4.887 4.844 4.997 4,354,851 4.8869 -0.59%
2019-04-29 0 6.730 6.730 6.750 6.610 6.950 3,992,500 26,861,326 6.7279 4.909 4.909 4.924 4.822 5.070 5,473,323 4.9077 -2.46%
2019-04-26 0 6.900 6.890 6.900 6.750 7.050 5,493,500 37,922,935 6.9032 5.033 5.026 5.033 4.924 5.143 7,531,046 5.0355 2.22%
2019-04-25 0 6.750 6.750 6.790 6.740 7.150 10,620,220 73,797,438 6.9488 4.924 4.924 4.953 4.916 5.216 14,559,272 5.0688 -2.88%
2019-04-24 0 6.950 6.940 6.950 6.800 7.080 9,085,000 62,891,250 6.9225 5.070 5.062 5.070 4.960 5.164 12,454,637 5.0496 -2.11%
2019-04-23 0 7.100 7.100 7.110 6.780 7.240 18,272,470 127,527,756 6.9792 5.179 5.179 5.186 4.946 5.281 25,049,750 5.0910 1.72%
2019-04-18 0 6.980 6.970 6.980 6.910 7.020 3,568,500 24,900,780 6.9779 5.092 5.084 5.092 5.040 5.121 4,892,061 5.0900 -0.71%
2019-04-17 0 7.030 7.030 7.050 6.900 7.100 4,500,638 31,517,751 7.0030 5.128 5.128 5.143 5.033 5.179 6,169,930 5.1083 0.00%
2019-04-16 0 7.030 7.030 7.040 6.860 7.080 4,622,000 32,281,300 6.9843 5.128 5.128 5.135 5.004 5.164 6,336,305 5.0947 0.72%
2019-04-15 0 6.980 6.980 6.990 6.920 7.210 6,675,500 47,325,335 7.0894 5.092 5.092 5.099 5.048 5.259 9,151,451 5.1713 0.14%
2019-04-12 0 6.970 6.970 6.980 6.780 6.980 9,618,500 65,879,587 6.8493 5.084 5.084 5.092 4.946 5.092 13,186,013 4.9962 1.60%
2019-04-11 0 6.860 6.860 6.870 6.830 7.160 7,815,000 54,424,925 6.9642 5.004 5.004 5.011 4.982 5.223 10,713,593 5.0800 -3.38%
2019-04-10 0 7.100 7.100 7.110 7.080 7.340 8,354,500 59,771,687 7.1544 5.179 5.179 5.186 5.164 5.354 11,453,194 5.2188 -1.39%
2019-04-09 0 7.200 7.160 7.200 7.050 7.350 9,029,500 64,975,327 7.1959 5.252 5.223 5.252 5.143 5.361 12,378,552 5.2490 0.14%
2019-04-08 0 7.190 7.170 7.190 7.090 7.350 9,887,000 71,275,571 7.2090 5.245 5.230 5.245 5.172 5.361 13,554,100 5.2586 -0.69%
2019-04-04 0 7.240 7.240 7.250 7.120 7.450 9,809,000 71,274,945 7.2663 5.281 5.281 5.288 5.194 5.434 13,447,170 5.3004 -0.82%
2019-04-03 0 7.300 7.290 7.300 7.070 7.350 22,108,500 159,072,480 7.1951 5.325 5.318 5.325 5.157 5.361 30,308,568 5.2484 1.39%
2019-04-02 0 7.200 7.190 7.200 7.130 7.420 15,137,000 110,038,085 7.2695 5.252 5.245 5.252 5.201 5.412 20,751,331 5.3027 0.84%
2019-04-01 0 7.140 7.120 7.140 7.000 7.250 13,569,500 96,725,697 7.1282 5.208 5.194 5.208 5.106 5.288 18,602,443 5.1996 2.29%
2019-03-29 0 6.980 6.980 6.990 6.550 7.120 12,839,500 88,810,617 6.9170 5.092 5.092 5.099 4.778 5.194 17,601,686 5.0456 5.76%
2019-03-28 0 6.600 6.600 6.610 6.540 6.710 3,858,570 25,555,455 6.6230 4.814 4.814 4.822 4.771 4.895 5,289,718 4.8312 -1.49%
2019-03-27 0 6.700 6.700 6.710 6.560 6.780 5,890,500 39,378,310 6.6851 4.887 4.887 4.895 4.785 4.946 8,075,293 4.8764 1.52%
2019-03-26 0 6.600 6.590 6.600 6.500 6.680 7,387,500 48,634,907 6.5834 4.814 4.807 4.814 4.741 4.873 10,127,532 4.8022 0.46%
2019-03-25 0 6.570 6.560 6.570 6.530 6.870 18,807,000 125,332,867 6.6642 4.792 4.785 4.792 4.763 5.011 25,782,538 4.8612 -4.92%
2019-03-22 0 6.910 6.900 6.910 6.840 7.240 12,086,000 84,076,982 6.9566 5.040 5.033 5.040 4.989 5.281 16,568,711 5.0744 -3.22%
2019-03-21 0 7.140 7.140 7.150 7.090 7.320 10,006,000 71,792,538 7.1749 5.208 5.208 5.216 5.172 5.340 13,717,237 5.2337 0.71%
2019-03-20 0 7.090 7.090 7.100 7.080 7.290 9,773,000 69,911,142 7.1535 5.172 5.172 5.179 5.164 5.318 13,397,817 5.2181 -0.56%
2019-03-19 0 7.130 7.130 7.150 7.110 7.430 10,683,500 76,865,017 7.1947 5.201 5.201 5.216 5.186 5.420 14,646,023 5.2482 -2.19%
2019-03-18 0 7.290 7.290 7.300 6.980 7.330 21,183,000 150,831,778 7.1204 5.318 5.318 5.325 5.092 5.347 29,039,799 5.1940 4.14%
2019-03-15 0 7.000 7.000 7.020 7.000 7.230 13,473,500 95,250,217 7.0694 5.106 5.106 5.121 5.106 5.274 18,470,837 5.1568 -0.99%
2019-03-14 0 7.070 7.070 7.100 7.000 7.340 11,667,000 83,559,780 7.1621 5.157 5.157 5.179 5.106 5.354 15,994,304 5.2243 -0.42%
2019-03-13 0 7.100 7.090 7.100 7.090 7.330 11,137,500 79,842,030 7.1688 5.179 5.172 5.179 5.172 5.347 15,268,412 5.2292 -1.39%
2019-03-12 0 7.200 7.200 7.210 7.090 7.550 20,490,104 150,343,977 7.3374 5.252 5.252 5.259 5.172 5.507 28,089,907 5.3522 -1.10%
2019-03-11 0 7.280 7.280 7.290 6.840 7.300 13,965,070 99,636,322 7.1347 5.310 5.310 5.318 4.989 5.325 19,144,731 5.2044 4.60%
2019-03-08 0 6.960 6.950 6.960 6.900 7.520 47,029,350 335,745,368 7.1391 5.077 5.070 5.077 5.033 5.485 64,472,591 5.2076 -9.84%
2019-03-07 0 7.720 7.710 7.720 7.660 8.150 38,084,000 302,682,855 7.9478 5.631 5.624 5.631 5.588 5.945 52,209,400 5.7975 -2.53%
2019-03-06 0 7.920 7.920 7.940 7.730 8.070 34,040,490 270,482,058 7.9459 5.777 5.777 5.792 5.639 5.887 46,666,147 5.7961 1.93%
2019-03-05 0 7.770 7.770 7.790 7.630 7.900 19,358,500 150,413,295 7.7699 5.668 5.668 5.682 5.566 5.763 26,538,590 5.6677 0.39%
2019-03-04 0 7.740 7.740 7.750 7.710 8.310 62,273,500 501,059,695 8.0461 5.646 5.646 5.653 5.624 6.062 85,370,814 5.8692 -1.15%
2019-03-01 0 7.830 7.830 7.840 7.130 7.860 40,585,481 304,678,709 7.5071 5.712 5.712 5.719 5.201 5.733 55,638,683 5.4760 10.28%
2019-02-28 0 7.100 7.090 7.100 7.000 7.490 23,720,500 169,874,852 7.1615 5.179 5.172 5.179 5.106 5.464 32,518,461 5.2240 -3.66%
2019-02-27 0 7.370 7.360 7.370 7.120 8.030 42,939,896 327,087,258 7.6173 5.376 5.369 5.376 5.194 5.857 58,866,353 5.5564 -1.73%
2019-02-26 0 7.500 7.490 7.500 7.410 8.490 58,797,981 470,357,207 7.9995 5.471 5.464 5.471 5.405 6.193 80,606,221 5.8352 -5.06%
2019-02-25 0 7.900 7.900 8.000 7.570 8.500 86,658,000 702,358,220 8.1049 5.763 5.763 5.836 5.522 6.200 118,799,553 5.9121 6.90%
2019-02-22 0 7.390 7.390 7.400 6.830 7.440 22,496,750 163,077,127 7.2489 5.391 5.391 5.398 4.982 5.427 30,840,821 5.2877 7.26%
2019-02-21 0 6.890 6.880 6.890 6.550 7.030 12,191,000 83,852,540 6.8782 5.026 5.019 5.026 4.778 5.128 16,712,656 5.0173 3.45%
2019-02-20 0 6.660 6.660 6.670 6.510 6.790 5,776,571 38,424,695 6.6518 4.858 4.858 4.865 4.749 4.953 7,919,108 4.8521 1.22%
2019-02-19 0 6.580 6.530 6.580 6.340 6.760 9,503,000 62,810,315 6.6095 4.800 4.763 4.800 4.625 4.931 13,027,674 4.8213 0.30%
2019-02-18 0 6.560 6.540 6.560 6.260 6.620 9,444,250 61,226,837 6.4830 4.785 4.771 4.785 4.566 4.829 12,947,133 4.7290 5.30%
2019-02-15 0 6.230 6.230 6.240 6.160 6.540 4,211,000 26,467,417 6.2853 4.544 4.544 4.552 4.493 4.771 5,772,865 4.5848 -3.86%
2019-02-14 0 6.480 6.470 6.480 6.410 6.620 4,529,000 29,376,870 6.4864 4.727 4.720 4.727 4.676 4.829 6,208,811 4.7315 -1.52%
2019-02-13 0 6.580 6.550 6.580 6.270 6.730 11,263,500 73,638,650 6.5378 4.800 4.778 4.800 4.574 4.909 15,441,145 4.7690 4.78%
2019-02-12 0 6.280 6.240 6.280 6.150 6.430 8,226,950 51,722,354 6.2869 4.581 4.552 4.581 4.486 4.690 11,278,335 4.5860 -2.03%
2019-02-11 0 6.410 6.380 6.410 6.070 6.420 4,606,490 28,694,203 6.2291 4.676 4.654 4.676 4.428 4.683 6,315,043 4.5438 -0.16%
2019-02-08 0 6.420 6.400 6.420 6.210 6.590 1,330,070 8,425,780 6.3348 4.683 4.668 4.683 4.530 4.807 1,823,395 4.6209 -2.73%
2019-02-04 0 6.600 6.560 6.600 6.080 6.880 1,260,000 8,046,215 6.3859 4.814 4.785 4.814 4.435 5.019 1,727,335 4.6582 8.55%
2019-02-01 0 6.080 6.080 6.090 5.840 6.080 2,170,500 12,949,805 5.9663 4.435 4.435 4.442 4.260 4.435 2,975,541 4.3521 5.19%
2019-01-31 0 5.780 5.780 5.820 5.680 6.090 2,367,500 13,823,510 5.8389 4.216 4.216 4.245 4.143 4.442 3,245,609 4.2591 2.12%
2019-01-30 0 5.660 5.640 5.660 5.580 5.760 2,686,500 15,221,205 5.6658 4.129 4.114 4.129 4.070 4.202 3,682,926 4.1329 -0.18%
2019-01-29 0 5.670 5.670 5.680 5.420 5.760 5,807,014 32,745,660 5.6390 4.136 4.136 4.143 3.954 4.202 7,960,842 4.1133 2.90%
2019-01-28 0 5.510 5.440 5.510 5.330 5.680 3,746,000 20,725,372 5.5327 4.019 3.968 4.019 3.888 4.143 5,135,396 4.0358 3.38%
2019-01-25 0 5.330 5.300 5.330 5.230 5.340 3,087,500 16,350,150 5.2956 3.888 3.866 3.888 3.815 3.895 4,232,657 3.8629 1.52%
2019-01-24 0 5.250 5.210 5.250 5.120 5.430 3,362,000 17,708,330 5.2672 3.830 3.800 3.830 3.735 3.961 4,608,970 3.8421 1.35%
2019-01-23 0 5.180 5.160 5.180 5.020 5.180 2,641,000 13,504,295 5.1133 3.779 3.764 3.779 3.662 3.779 3,620,550 3.7299 1.37%
2019-01-22 0 5.110 5.110 5.130 5.030 5.240 1,882,500 9,659,200 5.1310 3.727 3.727 3.742 3.669 3.822 2,580,721 3.7428 -2.85%
2019-01-21 0 5.260 5.260 5.280 5.110 5.300 2,519,000 13,097,480 5.1995 3.837 3.837 3.851 3.727 3.866 3,453,300 3.7927 0.77%
2019-01-18 0 5.220 5.220 5.230 5.080 5.310 3,088,500 16,014,505 5.1852 3.808 3.808 3.815 3.706 3.873 4,234,028 3.7823 -1.51%
2019-01-17 0 5.300 5.290 5.300 5.060 5.310 4,416,500 23,082,740 5.2265 3.866 3.859 3.866 3.691 3.873 6,054,585 3.8124 2.91%
2019-01-16 0 5.150 5.130 5.150 4.940 5.170 2,842,000 14,398,720 5.0664 3.757 3.742 3.757 3.603 3.771 3,896,101 3.6957 2.79%
2019-01-15 0 5.010 5.000 5.010 4.700 5.060 4,062,500 20,072,115 4.9408 3.655 3.647 3.655 3.428 3.691 5,569,286 3.6041 5.70%
2019-01-14 0 4.740 4.720 4.740 4.700 4.820 1,723,500 8,226,335 4.7730 3.458 3.443 3.458 3.428 3.516 2,362,748 3.4817 -0.42%
2019-01-11 0 4.760 4.740 4.760 4.640 4.770 3,092,950 14,499,476 4.6879 3.472 3.458 3.472 3.385 3.479 4,240,129 3.4196 1.28%
2019-01-10 0 4.700 4.700 4.720 4.640 4.820 5,566,800 26,300,722 4.7246 3.428 3.428 3.443 3.385 3.516 7,631,533 3.4463 -1.88%
2019-01-09 0 4.790 4.780 4.790 4.600 4.880 6,912,900 32,983,529 4.7713 3.494 3.487 3.494 3.355 3.560 9,476,903 3.4804 4.13%
2019-01-08 0 4.600 4.600 4.630 4.550 4.710 4,759,950 22,079,956 4.6387 3.355 3.355 3.377 3.319 3.436 6,525,421 3.3837 0.44%
2019-01-07 0 4.580 4.550 4.580 4.490 4.720 9,369,500 42,713,420 4.5588 3.341 3.319 3.341 3.275 3.443 12,844,658 3.3254 0.88%
2019-01-04 0 4.540 4.540 4.570 4.320 4.650 4,979,800 22,503,387 4.5189 3.312 3.312 3.334 3.151 3.392 6,826,814 3.2963 4.13%
2019-01-03 0 4.360 4.330 4.360 4.330 4.480 2,144,500 9,351,725 4.3608 3.180 3.159 3.180 3.159 3.268 2,939,898 3.1810 0.69%
2019-01-02 0 4.330 4.330 4.350 4.330 4.430 981,940 4,278,806 4.3575 3.159 3.159 3.173 3.159 3.231 1,346,143 3.1786 -2.70%
2018-12-31 0 4.450 4.400 4.450 4.330 4.470 346,500 1,517,715 4.3801 3.246 3.210 3.246 3.159 3.261 475,017 3.1951 2.53%
2018-12-28 0 4.340 4.340 4.400 4.240 4.480 892,000 3,923,460 4.3985 3.166 3.166 3.210 3.093 3.268 1,222,844 3.2085 0.23%
2018-12-27 0 4.330 4.330 4.360 4.310 4.450 853,000 3,738,370 4.3826 3.159 3.159 3.180 3.144 3.246 1,169,379 3.1969 -1.59%
2018-12-24 0 4.400 4.350 4.400 4.290 4.400 485,300 2,105,015 4.3376 3.210 3.173 3.210 3.129 3.210 665,298 3.1640 2.09%
2018-12-21 0 4.310 4.310 4.340 4.310 4.580 1,254,649 5,495,012 4.3797 3.144 3.144 3.166 3.144 3.341 1,720,000 3.1948 -4.43%
2018-12-20 0 4.510 4.490 4.510 4.460 4.680 2,148,500 9,707,720 4.5184 3.290 3.275 3.290 3.253 3.414 2,945,381 3.2959 -1.10%
2018-12-19 0 4.560 4.560 4.600 4.530 4.650 3,541,500 16,181,580 4.5691 3.326 3.326 3.355 3.304 3.392 4,855,046 3.3329 -1.30%
2018-12-18 0 4.620 4.620 4.640 4.590 4.730 2,148,500 9,904,615 4.6100 3.370 3.370 3.385 3.348 3.450 2,945,381 3.3628 -0.43%
2018-12-17 0 4.640 4.640 4.650 4.580 4.690 4,248,000 19,724,985 4.6434 3.385 3.385 3.392 3.341 3.421 5,823,588 3.3871 0.65%
2018-12-14 0 4.610 4.580 4.610 4.580 4.850 3,368,500 15,812,280 4.6942 3.363 3.341 3.363 3.341 3.538 4,617,881 3.4241 -5.92%
2018-12-13 0 4.900 4.890 4.900 4.820 4.940 3,280,000 16,073,700 4.9005 3.574 3.567 3.574 3.516 3.603 4,496,556 3.5747 1.24%
2018-12-12 0 4.840 4.840 4.850 4.800 4.940 2,351,500 11,491,557 4.8869 3.531 3.531 3.538 3.501 3.603 3,223,674 3.5647 0.83%
2018-12-11 0 4.800 4.790 4.800 4.690 4.820 837,000 3,985,127 4.7612 3.501 3.494 3.501 3.421 3.516 1,147,444 3.4730 1.48%
2018-12-10 0 4.730 4.730 4.740 4.660 4.770 313,500 1,477,265 4.7122 3.450 3.450 3.458 3.399 3.479 429,778 3.4373 -1.25%
2018-12-07 0 4.790 4.780 4.790 4.770 4.890 1,393,000 6,701,465 4.8108 3.494 3.487 3.494 3.479 3.567 1,909,665 3.5092 -1.24%
2018-12-06 0 4.850 4.790 4.850 4.760 4.950 698,660 3,369,795 4.8232 3.538 3.494 3.538 3.472 3.611 957,794 3.5183 -1.82%
2018-12-05 0 4.940 4.930 4.940 4.890 4.980 820,500 4,049,040 4.9348 3.603 3.596 3.603 3.567 3.633 1,124,824 3.5997 -1.00%
2018-12-04 0 4.990 4.990 5.000 4.910 5.050 2,108,000 10,527,647 4.9941 3.640 3.640 3.647 3.582 3.684 2,889,860 3.6430 0.60%
2018-12-03 0 4.960 4.940 4.960 4.890 5.080 5,123,500 25,384,930 4.9546 3.618 3.603 3.618 3.567 3.706 7,023,812 3.6141 3.77%
2018-11-30 0 4.780 4.770 4.780 4.720 4.860 1,601,000 7,723,360 4.8241 3.487 3.479 3.487 3.443 3.545 2,194,813 3.5189 0.63%
2018-11-29 0 4.750 4.750 4.760 4.740 4.950 3,094,500 14,938,187 4.8273 3.465 3.465 3.472 3.458 3.611 4,242,254 3.5213 -1.45%
2018-11-28 0 4.820 4.810 4.820 4.660 4.850 2,637,000 12,637,912 4.7925 3.516 3.509 3.516 3.399 3.538 3,615,066 3.4959 2.99%
2018-11-27 0 4.680 4.670 4.680 4.630 4.750 1,495,500 7,052,275 4.7157 3.414 3.407 3.414 3.377 3.465 2,050,183 3.4398 0.65%
2018-11-26 0 4.650 4.630 4.650 4.600 4.690 2,150,000 9,980,160 4.6419 3.392 3.377 3.392 3.355 3.421 2,947,438 3.3860 0.43%
2018-11-23 0 4.630 4.630 4.640 4.600 4.810 2,934,500 13,627,350 4.6438 3.377 3.377 3.385 3.355 3.509 4,022,909 3.3874 -3.14%
2018-11-22 0 4.780 4.760 4.780 4.700 4.830 1,996,000 9,520,695 4.7699 3.487 3.472 3.487 3.428 3.523 2,736,319 3.4794 -0.21%
2018-11-21 0 4.790 4.780 4.790 4.720 4.870 4,852,500 23,200,130 4.7811 3.494 3.487 3.494 3.443 3.552 6,652,298 3.4875 -0.21%
2018-11-20 0 4.800 4.790 4.800 4.780 5.030 4,887,500 23,866,775 4.8832 3.501 3.494 3.501 3.487 3.669 6,700,279 3.5621 -4.38%
2018-11-19 0 5.020 5.010 5.020 4.880 5.130 3,689,000 18,493,156 5.0131 3.662 3.655 3.662 3.560 3.742 5,057,254 3.6568 2.45%
2018-11-16 0 4.900 4.890 4.900 4.760 5.050 3,833,257 18,829,901 4.9122 3.574 3.567 3.574 3.472 3.684 5,255,016 3.5832 1.03%
2018-11-15 0 4.850 4.850 4.870 4.660 4.900 2,519,000 12,172,033 4.8321 3.538 3.538 3.552 3.399 3.574 3,453,300 3.5248 3.41%
2018-11-14 0 4.690 4.680 4.690 4.660 4.790 915,000 4,328,145 4.7302 3.421 3.414 3.421 3.399 3.494 1,254,375 3.4504 0.00%
2018-11-13 0 4.690 4.690 4.700 4.590 4.770 3,273,000 15,297,155 4.6737 3.421 3.421 3.428 3.348 3.479 4,486,960 3.4092 1.08%
2018-11-12 0 4.640 4.640 4.650 4.580 4.710 492,247 2,282,870 4.6377 3.385 3.385 3.392 3.341 3.436 674,822 3.3829 0.65%
2018-11-09 0 4.610 4.610 4.620 4.520 4.660 1,711,000 7,828,270 4.5753 3.363 3.363 3.370 3.297 3.399 2,345,612 3.3374 0.00%
2018-11-08 0 4.610 4.600 4.630 4.600 4.760 866,000 4,031,346 4.6551 3.363 3.355 3.377 3.355 3.472 1,187,200 3.3957 -1.50%
2018-11-07 0 4.680 4.680 4.690 4.660 4.760 1,107,500 5,210,705 4.7049 3.414 3.414 3.421 3.399 3.472 1,518,273 3.4320 -1.47%
2018-11-06 0 4.750 4.740 4.750 4.510 4.860 1,805,500 8,493,072 4.7040 3.465 3.458 3.465 3.290 3.545 2,475,162 3.4313 -0.42%
2018-11-05 0 4.770 4.750 4.770 4.670 4.920 2,349,500 11,199,310 4.7667 3.479 3.465 3.479 3.407 3.589 3,220,932 3.4770 1.49%
2018-11-02 0 4.700 4.700 4.740 4.590 4.790 4,078,000 19,076,799 4.6780 3.428 3.428 3.458 3.348 3.494 5,590,535 3.4123 3.14%
2018-11-01 0 4.760 4.760 4.780 4.500 4.840 6,810,500 32,243,823 4.7344 3.324 3.324 3.338 3.143 3.380 9,752,212 3.3063 7.21%
2018-10-31 0 4.440 4.440 4.450 4.440 4.580 1,958,500 8,814,320 4.5005 3.101 3.101 3.108 3.101 3.198 2,804,450 3.1430 -1.11%
2018-10-30 0 4.490 4.470 4.490 4.250 4.560 4,203,500 18,684,465 4.4450 3.136 3.122 3.136 2.968 3.184 6,019,151 3.1042 4.66%
2018-10-29 0 4.290 4.270 4.290 4.200 4.400 1,444,030 6,188,969 4.2859 2.996 2.982 2.996 2.933 3.073 2,067,761 2.9931 -0.92%
2018-10-26 0 4.330 4.320 4.330 4.310 4.560 2,318,000 10,342,050 4.4616 3.024 3.017 3.024 3.010 3.184 3,319,232 3.1158 -3.56%
2018-10-25 0 4.490 4.490 4.540 4.180 4.600 4,575,500 20,043,847 4.3807 3.136 3.136 3.171 2.919 3.212 6,551,831 3.0593 2.75%
2018-10-24 0 4.370 4.370 4.380 4.320 4.510 4,004,350 17,757,366 4.4345 3.052 3.052 3.059 3.017 3.150 5,733,980 3.0969 0.23%
2018-10-23 0 4.360 4.350 4.360 4.360 4.700 3,613,500 16,370,285 4.5303 3.045 3.038 3.045 3.045 3.282 5,174,307 3.1638 -3.75%
2018-10-22 0 4.530 4.530 4.540 4.220 4.650 11,708,000 52,718,662 4.5028 3.164 3.164 3.171 2.947 3.247 16,765,128 3.1445 7.86%
2018-10-19 0 4.200 4.180 4.200 4.120 4.270 4,136,278 17,352,142 4.1951 2.933 2.919 2.933 2.877 2.982 5,922,893 2.9297 1.94%
2018-10-18 0 4.120 4.110 4.120 4.040 4.240 1,172,500 4,864,926 4.1492 2.877 2.870 2.877 2.821 2.961 1,678,947 2.8976 1.48%
2018-10-16 0 4.060 4.050 4.060 4.000 4.160 2,124,154 8,672,967 4.0830 2.835 2.828 2.835 2.793 2.905 3,041,656 2.8514 -0.98%
2018-10-15 0 4.100 4.090 4.100 4.080 4.290 1,067,000 4,451,635 4.1721 2.863 2.856 2.863 2.849 2.996 1,527,878 2.9136 0.00%
2018-10-12 0 4.100 4.100 4.160 3.990 4.190 1,959,000 8,022,525 4.0952 2.863 2.863 2.905 2.786 2.926 2,805,166 2.8599 2.24%
2018-10-11 0 4.010 4.010 4.050 3.980 4.230 2,375,500 9,675,695 4.0731 2.800 2.800 2.828 2.779 2.954 3,401,568 2.8445 -7.18%
2018-10-10 0 4.320 4.310 4.320 4.320 4.420 1,870,008 8,160,919 4.3641 3.017 3.010 3.017 3.017 3.087 2,677,735 3.0477 -1.59%
2018-10-09 0 4.390 4.390 4.400 4.310 4.410 1,840,218 8,050,233 4.3746 3.066 3.066 3.073 3.010 3.080 2,635,078 3.0550 1.86%
2018-10-08 0 4.310 4.310 4.330 4.300 4.440 2,742,500 11,906,857 4.3416 3.010 3.010 3.024 3.003 3.101 3,927,089 3.0320 0.70%
2018-10-05 0 4.280 4.270 4.280 4.270 4.550 305,500 1,330,517 4.3552 2.989 2.982 2.989 2.982 3.178 437,457 3.0415 0.23%
2018-10-04 0 4.270 4.260 4.270 4.250 4.570 498,500 2,153,825 4.3206 2.982 2.975 2.982 2.968 3.191 713,821 3.0173 -6.97%
2018-10-03 0 4.590 4.570 4.590 4.590 4.590 500 2,295 4.5900 3.205 3.191 3.205 3.205 3.205 716 3.2054 1.32%
2018-10-02 0 4.530 4.490 4.530 4.470 4.560 12,500 56,650 4.5320 3.164 3.136 3.164 3.122 3.184 17,899 3.1649 -0.44%
2018-09-28 0 4.550 4.550 4.560 4.410 4.700 547,500 2,463,290 4.4992 3.178 3.178 3.184 3.080 3.282 783,986 3.1420 -0.44%
2018-09-27 0 4.570 4.570 4.590 4.490 4.580 72,000 326,550 4.5354 3.191 3.191 3.205 3.136 3.198 103,100 3.1673 0.44%
2018-09-26 0 4.550 4.530 4.550 4.450 4.590 1,719,000 7,804,335 4.5400 3.178 3.164 3.178 3.108 3.205 2,461,501 3.1706 2.25%
2018-09-24 0 4.450 4.450 4.460 4.410 4.630 385,000 1,723,245 4.4760 3.108 3.108 3.115 3.080 3.233 551,296 3.1258 -4.30%
2018-09-21 0 4.650 4.630 4.650 4.350 4.670 2,241,870 10,259,347 4.5762 3.247 3.233 3.247 3.038 3.261 3,210,218 3.1958 6.90%
2018-09-20 0 4.350 4.340 4.350 4.340 4.530 465,000 2,043,485 4.3946 3.038 3.031 3.038 3.031 3.164 665,851 3.0690 -2.25%
2018-09-19 0 4.450 4.450 4.470 4.360 4.500 1,726,500 7,700,230 4.4600 3.108 3.108 3.122 3.045 3.143 2,472,241 3.1147 1.14%
2018-09-18 0 4.400 4.400 4.420 4.270 4.420 440,500 1,928,465 4.3779 3.073 3.073 3.087 2.982 3.087 630,769 3.0573 1.62%
2018-09-17 0 4.330 4.320 4.330 4.310 4.380 172,000 745,835 4.3363 3.024 3.017 3.024 3.010 3.059 246,293 3.0282 -0.69%
2018-09-14 0 4.360 4.340 4.360 4.310 4.380 2,360,000 10,254,355 4.3451 3.045 3.031 3.045 3.010 3.059 3,379,373 3.0344 0.00%
2018-09-13 0 4.360 4.350 4.380 4.230 4.400 2,549,000 11,006,105 4.3178 3.045 3.038 3.059 2.954 3.073 3,650,009 3.0154 0.23%
2018-09-12 0 4.350 4.320 4.350 4.260 4.360 1,379,000 5,917,025 4.2908 3.038 3.017 3.038 2.975 3.045 1,974,642 2.9965 0.69%
2018-09-11 0 4.320 4.320 4.340 4.320 4.410 1,453,500 6,341,660 4.3630 3.017 3.017 3.031 3.017 3.080 2,081,322 3.0469 -0.92%
2018-09-10 0 4.360 4.360 4.370 4.320 4.620 1,965,000 8,711,500 4.4333 3.045 3.045 3.052 3.017 3.226 2,813,758 3.0960 -4.18%
2018-09-07 0 4.550 4.530 4.550 4.550 4.660 3,197,500 14,746,295 4.6118 3.178 3.164 3.178 3.178 3.254 4,578,621 3.2207 -0.44%
2018-09-06 0 4.570 4.570 4.580 4.510 4.700 4,214,000 19,438,638 4.6129 3.191 3.191 3.198 3.150 3.282 6,034,186 3.2214 -2.14%
2018-09-05 0 4.670 4.630 4.670 4.600 4.700 380,500 1,766,380 4.6423 3.261 3.233 3.261 3.212 3.282 544,852 3.2419 0.43%
2018-09-04 0 4.650 4.640 4.650 4.580 4.800 1,201,500 5,579,760 4.6440 3.247 3.240 3.247 3.198 3.352 1,720,473 3.2432 -1.48%
2018-09-03 0 4.720 4.690 4.720 4.690 4.820 865,000 4,100,090 4.7400 3.296 3.275 3.296 3.275 3.366 1,238,626 3.3102 -0.84%
2018-08-31 0 4.760 4.750 4.760 4.720 4.860 703,000 3,369,625 4.7932 3.324 3.317 3.324 3.296 3.394 1,006,652 3.3474 -1.24%
2018-08-30 0 4.820 4.810 4.820 4.820 4.880 701,000 3,395,430 4.8437 3.366 3.359 3.366 3.366 3.408 1,003,788 3.3826 -2.23%
2018-08-29 0 4.930 4.920 4.930 4.900 4.980 1,637,500 8,105,870 4.9501 3.443 3.436 3.443 3.422 3.478 2,344,798 3.4570 0.41%
2018-08-28 0 4.910 4.900 4.910 4.760 4.950 1,571,500 7,678,725 4.8862 3.429 3.422 3.429 3.324 3.457 2,250,290 3.4123 0.61%
2018-08-27 0 4.880 4.880 4.900 4.820 5.010 2,267,000 11,154,140 4.9202 3.408 3.408 3.422 3.366 3.499 3,246,203 3.4361 0.83%
2018-08-24 0 4.840 4.830 4.840 4.810 4.850 823,500 3,975,005 4.8270 3.380 3.373 3.380 3.359 3.387 1,179,201 3.3709 -0.21%
2018-08-23 0 4.850 4.840 4.850 4.700 4.850 997,500 4,755,065 4.7670 3.387 3.380 3.387 3.282 3.387 1,428,358 3.3290 2.32%
2018-08-22 0 4.740 4.710 4.740 4.650 4.880 1,251,000 5,938,115 4.7467 3.310 3.289 3.310 3.247 3.408 1,791,354 3.3149 -2.27%
2018-08-21 0 4.850 4.800 4.850 4.770 4.890 1,296,321 6,256,997 4.8267 3.387 3.352 3.387 3.331 3.415 1,856,251 3.3708 1.04%
2018-08-20 0 4.800 4.770 4.800 4.680 4.810 559,000 2,662,320 4.7626 3.352 3.331 3.352 3.268 3.359 800,453 3.3260 1.05%
2018-08-17 0 4.750 4.730 4.750 4.620 4.880 562,049 2,662,263 4.7367 3.317 3.303 3.317 3.226 3.408 804,819 3.3079 0.00%
2018-08-16 0 4.750 4.730 4.750 4.720 4.950 941,000 4,539,735 4.8244 3.317 3.303 3.317 3.296 3.457 1,347,453 3.3691 -2.26%
2018-08-15 0 4.860 4.860 4.870 4.840 5.200 1,317,000 6,637,285 5.0397 3.394 3.394 3.401 3.380 3.631 1,885,862 3.5195 -4.14%
2018-08-14 0 5.070 5.060 5.070 5.040 5.180 244,000 1,247,325 5.1120 3.541 3.534 3.541 3.520 3.617 349,393 3.5700 -1.17%
2018-08-13 0 5.130 5.080 5.130 5.030 5.130 167,000 851,410 5.0983 3.583 3.548 3.583 3.513 3.583 239,134 3.5604 -0.97%
2018-08-10 0 5.180 5.150 5.180 5.170 5.250 63,500 330,520 5.2050 3.617 3.597 3.617 3.610 3.666 90,928 3.6350 0.58%
2018-08-09 0 5.150 5.130 5.150 5.060 5.190 193,500 996,680 5.1508 3.597 3.583 3.597 3.534 3.624 277,080 3.5971 1.78%
2018-08-08 0 5.060 5.030 5.060 5.000 5.100 269,500 1,361,565 5.0522 3.534 3.513 3.534 3.492 3.562 385,907 3.5282 -0.78%
2018-08-07 0 5.100 5.090 5.110 4.900 5.120 812,000 4,072,130 5.0149 3.562 3.555 3.569 3.422 3.576 1,162,734 3.5022 1.80%
2018-08-06 0 5.010 5.010 5.050 5.010 5.280 347,500 1,783,015 5.1310 3.499 3.499 3.527 3.499 3.687 497,598 3.5832 -4.39%
2018-08-03 0 5.240 5.180 5.240 5.160 5.380 384,500 2,012,520 5.2341 3.659 3.617 3.659 3.604 3.757 550,580 3.6553 -0.38%
2018-08-02 0 5.260 5.260 5.280 5.250 5.340 657,500 3,477,220 5.2885 3.673 3.673 3.687 3.666 3.729 941,499 3.6933 -1.13%
2018-08-01 0 5.320 5.320 5.380 5.310 5.460 530,500 2,872,280 5.4143 3.715 3.715 3.757 3.708 3.813 759,643 3.7811 0.19%
2018-07-31 0 5.310 5.310 5.390 5.310 5.460 977,000 5,252,605 5.3763 3.708 3.708 3.764 3.708 3.813 1,399,003 3.7545 -2.93%
2018-07-30 0 5.470 5.460 5.470 5.350 5.520 782,000 4,271,475 5.4622 3.820 3.813 3.820 3.736 3.855 1,119,775 3.8146 -0.91%
2018-07-27 0 5.520 5.460 5.520 5.460 5.550 597,000 3,284,680 5.5020 3.855 3.813 3.855 3.813 3.876 854,867 3.8423 -0.54%
2018-07-26 0 5.550 5.540 5.550 5.420 5.580 521,000 2,864,002 5.4971 3.876 3.869 3.876 3.785 3.897 746,040 3.8389 -0.18%
2018-07-25 0 5.560 5.530 5.560 5.430 5.570 765,000 4,226,827 5.5253 3.883 3.862 3.883 3.792 3.890 1,095,432 3.8586 0.72%
2018-07-24 0 5.520 5.500 5.520 5.360 5.550 2,700,000 14,760,005 5.4667 3.855 3.841 3.855 3.743 3.876 3,866,232 3.8177 3.18%
2018-07-23 0 5.350 5.350 5.370 5.230 5.400 591,500 3,175,370 5.3683 3.736 3.736 3.750 3.652 3.771 846,991 3.7490 0.56%
2018-07-20 0 5.320 5.320 5.360 5.240 5.430 997,000 5,325,260 5.3413 3.715 3.715 3.743 3.659 3.792 1,427,642 3.7301 0.38%
2018-07-19 0 5.300 5.280 5.300 5.260 5.400 378,185 2,009,235 5.3128 3.701 3.687 3.701 3.673 3.771 541,537 3.7102 -1.30%
2018-07-18 0 5.370 5.360 5.370 5.340 5.470 128,500 694,927 5.4080 3.750 3.743 3.750 3.729 3.820 184,004 3.7767 -0.92%
2018-07-17 0 5.420 5.390 5.420 5.300 5.420 378,500 2,030,218 5.3639 3.785 3.764 3.785 3.701 3.785 541,988 3.7459 0.56%
2018-07-16 0 5.390 5.360 5.400 5.260 5.440 169,000 905,190 5.3562 3.764 3.743 3.771 3.673 3.799 241,997 3.7405 -1.10%
2018-07-13 0 5.450 5.430 5.450 5.330 5.520 621,910 3,362,684 5.4070 3.806 3.792 3.806 3.722 3.855 890,536 3.7760 0.18%
2018-07-12 0 5.440 5.440 5.460 5.290 5.540 621,000 3,400,937 5.4765 3.799 3.799 3.813 3.694 3.869 889,233 3.8246 1.30%
2018-07-11 0 5.370 5.360 5.370 5.210 5.370 1,042,000 5,535,670 5.3125 3.750 3.743 3.750 3.638 3.750 1,492,079 3.7100 -1.65%
2018-07-10 0 5.460 5.450 5.460 5.440 5.500 273,000 1,491,992 5.4652 3.813 3.806 3.813 3.799 3.841 390,919 3.8166 0.37%
2018-07-09 0 5.440 5.430 5.440 5.320 5.500 2,814,000 15,216,408 5.4074 3.799 3.792 3.799 3.715 3.841 4,029,473 3.7763 2.84%
2018-07-06 0 5.290 5.270 5.290 5.160 5.350 3,353,000 17,630,840 5.2582 3.694 3.680 3.694 3.604 3.736 4,801,287 3.6721 0.76%
2018-07-05 0 5.250 5.230 5.250 5.220 5.410 430,132 2,274,683 5.2883 3.666 3.652 3.666 3.645 3.778 615,922 3.6931 -1.69%
2018-07-04 0 5.340 5.340 5.360 5.330 5.590 1,414,000 7,675,825 5.4284 3.729 3.729 3.743 3.722 3.904 2,024,760 3.7910 -4.64%
2018-07-03 0 5.600 5.590 5.600 5.480 5.670 5,116,000 28,587,800 5.5879 3.911 3.904 3.911 3.827 3.960 7,325,794 3.9023 0.36%
2018-06-29 0 5.580 5.570 5.580 5.440 5.590 472,500 2,620,385 5.5458 3.897 3.890 3.897 3.799 3.904 676,591 3.8729 2.01%
2018-06-28 0 5.470 5.460 5.470 5.400 5.590 1,201,500 6,561,660 5.4612 3.820 3.813 3.820 3.771 3.904 1,720,473 3.8139 0.37%
2018-06-27 0 5.450 5.440 5.450 5.410 5.750 1,529,000 8,476,800 5.5440 3.806 3.799 3.806 3.778 4.016 2,189,433 3.8717 -4.72%
2018-06-26 0 5.720 5.690 5.720 5.680 5.770 881,282 5,030,233 5.7079 3.995 3.974 3.995 3.967 4.030 1,261,941 3.9861 -0.87%
2018-06-25 0 5.770 5.770 5.790 5.750 5.860 1,069,500 6,205,847 5.8026 4.030 4.030 4.043 4.016 4.092 1,531,457 4.0522 -0.52%
2018-06-22 0 5.800 5.800 5.810 5.620 5.820 1,206,000 6,915,762 5.7345 4.050 4.050 4.057 3.925 4.064 1,726,917 4.0047 0.87%
2018-06-21 0 5.750 5.730 5.750 5.700 5.880 1,053,500 6,089,105 5.7799 4.016 4.002 4.016 3.981 4.106 1,508,546 4.0364 -2.21%
2018-06-20 0 5.880 5.840 5.880 5.750 6.300 2,496,500 14,824,210 5.9380 4.106 4.078 4.106 4.016 4.400 3,574,833 4.1468 -3.61%
2018-06-19 0 6.100 6.090 6.100 6.070 6.350 2,126,000 13,087,658 6.1560 4.260 4.253 4.260 4.239 4.435 3,044,300 4.2991 -4.69%
2018-06-15 0 6.400 6.390 6.400 6.350 6.450 2,132,970 13,635,053 6.3925 4.469 4.462 4.469 4.435 4.504 3,054,280 4.4642 0.16%
2018-06-14 0 6.390 6.380 6.390 6.350 6.400 1,496,650 9,533,970 6.3702 4.462 4.456 4.462 4.435 4.469 2,143,110 4.4487 2.24%
2018-06-13 0 6.250 6.240 6.250 6.210 6.400 411,650 2,580,890 6.2696 4.365 4.358 4.365 4.337 4.469 589,457 4.3784 -0.79%
2018-06-12 0 6.300 6.300 6.310 6.270 6.380 959,000 6,073,405 6.3331 4.400 4.400 4.407 4.379 4.456 1,373,228 4.4227 -0.79%
2018-06-11 0 6.350 6.340 6.350 6.310 6.380 353,000 2,237,625 6.3389 4.435 4.428 4.435 4.407 4.456 505,474 4.4268 -0.31%
2018-06-08 0 6.370 6.370 6.390 6.370 6.490 1,098,500 7,025,055 6.3951 4.449 4.449 4.462 4.449 4.532 1,572,984 4.4661 -0.62%
2018-06-07 0 6.410 6.410 6.430 6.390 6.500 3,456,000 22,187,175 6.4199 4.476 4.476 4.490 4.462 4.539 4,948,777 4.4834 0.79%
2018-06-06 0 6.360 6.360 6.390 6.360 6.420 1,368,500 8,743,987 6.3895 4.442 4.442 4.462 4.442 4.483 1,959,607 4.4621 -0.93%
2018-06-05 0 6.420 6.420 6.430 6.390 6.510 1,642,500 10,554,705 6.4260 4.483 4.483 4.490 4.462 4.546 2,351,958 4.4876 0.31%
2018-06-04 0 6.400 6.390 6.400 6.370 6.500 1,944,000 12,439,685 6.3990 4.469 4.462 4.469 4.449 4.539 2,783,687 4.4688 0.79%
2018-06-01 0 6.350 6.340 6.350 6.300 6.550 1,614,000 10,284,650 6.3721 4.435 4.428 4.435 4.400 4.574 2,311,148 4.4500 -1.09%
2018-05-31 0 6.420 6.420 6.440 6.380 6.560 456,500 2,935,969 6.4315 4.483 4.483 4.497 4.456 4.581 653,680 4.4914 -0.31%
2018-05-30 0 6.440 6.440 6.460 6.440 6.600 901,500 5,845,860 6.4846 4.497 4.497 4.511 4.497 4.609 1,290,892 4.5285 -4.02%
2018-05-29 0 6.710 6.710 6.720 6.420 6.750 8,171,000 54,018,985 6.6111 4.686 4.686 4.693 4.483 4.714 11,700,364 4.6169 1.98%
2018-05-28 0 6.580 6.570 6.580 6.360 6.680 10,845,500 70,714,975 6.5202 4.595 4.588 4.595 4.442 4.665 15,530,082 4.5534 1.23%
2018-05-25 0 6.500 6.430 6.500 6.200 6.630 6,005,500 38,391,960 6.3928 4.539 4.490 4.539 4.330 4.630 8,599,503 4.4644 1.40%
2018-05-24 0 6.410 6.400 6.410 6.190 6.410 2,813,000 17,560,538 6.2426 4.476 4.469 4.476 4.323 4.476 4,028,041 4.3596 2.23%
2018-05-23 0 6.270 6.260 6.280 6.260 6.360 1,644,000 10,374,721 6.3107 4.379 4.372 4.386 4.372 4.442 2,354,106 4.4071 -1.26%
2018-05-21 0 6.350 6.340 6.350 6.310 6.440 1,755,000 11,233,095 6.4006 4.435 4.428 4.435 4.407 4.497 2,513,051 4.4699 -0.47%
2018-05-18 0 6.380 6.340 6.380 6.330 6.570 2,148,500 13,724,180 6.3878 4.456 4.428 4.456 4.421 4.588 3,076,518 4.4609 0.00%
2018-05-17 0 6.380 6.370 6.390 6.340 6.500 4,248,500 27,333,525 6.4337 4.456 4.449 4.462 4.428 4.539 6,083,588 4.4930 -1.69%
2018-05-16 0 6.490 6.470 6.490 6.400 6.580 3,988,187 25,849,177 6.4814 4.532 4.518 4.532 4.469 4.595 5,710,836 4.5263 -1.82%
2018-05-15 0 6.610 6.580 6.610 6.560 6.660 2,622,000 17,261,326 6.5833 4.616 4.595 4.616 4.581 4.651 3,754,541 4.5975 0.00%
2018-05-14 0 6.610 6.610 6.630 6.580 6.650 2,325,500 15,320,563 6.5881 4.616 4.616 4.630 4.595 4.644 3,329,971 4.6008 -0.15%
2018-05-11 0 6.620 6.600 6.620 6.480 6.640 1,480,500 9,746,862 6.5835 4.623 4.609 4.623 4.525 4.637 2,119,984 4.5976 1.07%
2018-05-10 0 6.550 6.540 6.550 6.500 6.660 2,392,000 15,652,600 6.5437 4.574 4.567 4.574 4.539 4.651 3,425,195 4.5698 -0.76%
2018-05-09 0 6.600 6.590 6.600 6.520 6.650 737,000 4,860,960 6.5956 4.609 4.602 4.609 4.553 4.644 1,055,338 4.6061 -0.15%
2018-05-08 0 6.610 6.600 6.610 6.580 6.660 787,500 5,199,490 6.6025 4.616 4.609 4.616 4.595 4.651 1,127,651 4.6109 0.15%
2018-05-07 0 6.600 6.560 6.610 6.500 6.690 1,164,500 7,659,620 6.5776 4.609 4.581 4.616 4.539 4.672 1,667,492 4.5935 0.46%
2018-05-04 0 6.570 6.560 6.570 6.430 6.620 790,500 5,195,820 6.5728 4.588 4.581 4.588 4.490 4.623 1,131,947 4.5902 0.46%
2018-05-03 0 6.540 6.540 6.590 6.430 6.620 1,178,000 7,673,105 6.5137 4.567 4.567 4.602 4.490 4.623 1,686,823 4.5489 0.62%
2018-05-02 0 6.500 6.500 6.510 6.370 6.520 4,158,000 26,991,415 6.4914 4.539 4.539 4.546 4.449 4.553 5,953,997 4.5333 0.00%
2018-04-30 0 6.500 6.460 6.500 6.330 6.500 973,500 6,216,717 6.3859 4.539 4.511 4.539 4.421 4.539 1,393,991 4.4597 4.17%
2018-04-27 0 6.240 6.220 6.240 6.100 6.240 286,500 1,765,880 6.1636 4.358 4.344 4.358 4.260 4.358 410,250 4.3044 0.16%
2018-04-26 0 6.230 6.200 6.230 6.230 6.310 38,500 240,385 6.2438 4.351 4.330 4.351 4.351 4.407 55,130 4.3604 0.32%
2018-04-25 0 6.210 6.200 6.210 6.190 6.370 714,000 4,465,915 6.2548 4.337 4.330 4.337 4.323 4.449 1,022,404 4.3681 -2.20%
2018-04-24 0 6.350 6.330 6.350 6.300 6.570 593,000 3,779,575 6.3737 4.435 4.421 4.435 4.400 4.588 849,139 4.4511 -1.55%
2018-04-23 0 6.450 6.420 6.450 6.200 6.570 1,378,500 8,739,895 6.3401 4.504 4.483 4.504 4.330 4.588 1,973,926 4.4277 3.37%
2018-04-20 0 6.240 6.200 6.240 6.180 6.390 816,500 5,106,455 6.2541 4.358 4.330 4.358 4.316 4.462 1,169,177 4.3676 -2.50%
2018-04-19 0 6.400 6.390 6.400 6.280 6.450 1,562,000 9,968,955 6.3822 4.469 4.462 4.469 4.386 4.504 2,236,687 4.4570 1.91%
2018-04-18 0 6.280 6.260 6.280 6.200 6.440 927,000 5,848,485 6.3090 4.386 4.372 4.386 4.330 4.497 1,327,406 4.4059 -1.57%
2018-04-17 0 6.380 6.380 6.400 6.370 6.610 1,498,000 9,677,642 6.4604 4.456 4.456 4.469 4.449 4.616 2,145,043 4.5116 -3.04%
2018-04-16 0 6.580 6.540 6.580 6.540 6.660 1,373,000 9,054,915 6.5950 4.595 4.567 4.595 4.567 4.651 1,966,051 4.6056 -0.90%
2018-04-13 0 6.640 6.590 6.640 6.580 6.850 969,500 6,428,775 6.6310 4.637 4.602 4.637 4.595 4.784 1,388,264 4.6308 -1.78%
2018-04-12 0 6.760 6.690 6.760 6.640 6.820 1,026,000 6,926,550 6.7510 4.721 4.672 4.721 4.637 4.763 1,469,168 4.7146 0.30%
2018-04-11 0 6.740 6.740 6.760 6.720 6.850 1,364,000 9,246,865 6.7792 4.707 4.707 4.721 4.693 4.784 1,953,163 4.7343 -0.88%
2018-04-10 0 6.800 6.800 6.820 6.700 6.830 1,311,000 8,885,190 6.7774 4.749 4.749 4.763 4.679 4.770 1,877,270 4.7330 1.34%
2018-04-09 0 6.710 6.710 6.720 6.610 6.850 1,565,000 10,445,520 6.6745 4.686 4.686 4.693 4.616 4.784 2,240,983 4.6611 2.44%
2018-04-06 0 6.550 6.550 6.570 6.550 6.700 666,500 4,428,350 6.6442 4.574 4.574 4.588 4.574 4.679 954,387 4.6400 -0.15%
2018-04-04 0 6.560 6.560 6.600 6.560 6.810 674,500 4,494,823 6.6639 4.581 4.581 4.609 4.581 4.756 965,842 4.6538 -2.24%
2018-04-03 0 6.710 6.680 6.710 6.530 6.770 1,182,000 7,918,015 6.6988 4.686 4.665 4.686 4.560 4.728 1,692,550 4.6782 2.76%
2018-03-29 0 6.530 6.520 6.530 6.480 6.590 1,092,500 7,115,580 6.5131 4.560 4.553 4.560 4.525 4.602 1,564,392 4.5485 -0.91%
2018-03-28 0 6.590 6.580 6.590 6.570 6.730 795,000 5,279,815 6.6413 4.602 4.595 4.602 4.588 4.700 1,138,391 4.6380 -1.05%
2018-03-27 0 6.660 6.640 6.660 6.620 6.770 868,500 5,809,405 6.6890 4.651 4.637 4.651 4.623 4.728 1,243,638 4.6713 -0.30%
2018-03-26 0 6.680 6.680 6.700 6.640 6.750 1,756,500 11,728,211 6.6770 4.665 4.665 4.679 4.637 4.714 2,515,199 4.6629 -1.04%
2018-03-23 0 6.750 6.750 6.780 6.630 6.780 2,287,360 15,351,833 6.7116 4.714 4.714 4.735 4.630 4.735 3,275,357 4.6871 -1.89%
2018-03-22 0 6.880 6.860 6.880 6.830 6.980 1,139,500 7,834,268 6.8752 4.805 4.791 4.805 4.770 4.875 1,631,693 4.8013 0.29%
2018-03-21 0 6.860 6.860 6.870 6.750 6.970 2,208,000 15,217,470 6.8920 4.791 4.791 4.798 4.714 4.868 3,161,719 4.8130 1.63%
2018-03-20 0 6.750 6.750 6.760 6.710 6.880 1,580,000 10,708,157 6.7773 4.714 4.714 4.721 4.686 4.805 2,262,462 4.7330 -0.88%
2018-03-19 0 6.810 6.800 6.810 6.730 6.910 888,500 6,054,148 6.8139 4.756 4.749 4.756 4.700 4.826 1,272,277 4.7585 -2.58%
2018-03-16 0 6.990 6.970 6.990 6.800 6.990 1,535,180 10,649,960 6.9373 4.881 4.868 4.881 4.749 4.881 2,198,282 4.8447 2.79%
2018-03-15 0 6.800 6.790 6.800 6.780 6.890 861,000 5,867,105 6.8143 4.749 4.742 4.749 4.735 4.812 1,232,898 4.7588 -1.45%
2018-03-14 0 6.900 6.900 6.920 6.830 6.920 498,000 3,428,070 6.8837 4.819 4.819 4.833 4.770 4.833 713,105 4.8072 1.02%
2018-03-13 0 6.830 6.810 6.830 6.810 6.930 487,500 3,342,510 6.8564 4.770 4.756 4.770 4.756 4.840 698,070 4.7882 -1.16%
2018-03-12 0 6.910 6.880 6.910 6.820 6.910 991,000 6,805,940 6.8677 4.826 4.805 4.826 4.763 4.826 1,419,050 4.7961 1.77%
2018-03-09 0 6.790 6.780 6.790 6.690 6.810 1,396,500 9,396,260 6.7284 4.742 4.735 4.742 4.672 4.756 1,999,701 4.6988 0.89%
2018-03-08 0 6.730 6.720 6.730 6.610 6.840 9,984,000 66,593,335 6.6700 4.700 4.693 4.700 4.616 4.777 14,296,467 4.6580 1.36%
2018-03-07 0 6.640 6.640 6.650 6.570 6.740 3,580,000 23,655,340 6.6076 4.637 4.637 4.644 4.588 4.707 5,126,337 4.6145 -0.15%
2018-03-06 0 6.650 6.650 6.660 6.540 6.780 8,862,000 58,646,225 6.6177 4.644 4.644 4.651 4.567 4.735 12,689,833 4.6215 1.84%
2018-03-05 0 6.530 6.530 6.540 6.510 6.840 1,586,000 10,454,545 6.5918 4.560 4.560 4.567 4.546 4.777 2,271,053 4.6034 -2.39%
2018-03-02 0 6.690 6.680 6.690 6.670 6.920 597,500 4,013,335 6.7169 4.672 4.665 4.672 4.658 4.833 855,583 4.6908 -0.45%
2018-03-01 0 6.720 6.690 6.720 6.660 6.880 748,000 5,049,085 6.7501 4.693 4.672 4.693 4.651 4.805 1,071,089 4.7140 -0.15%
2018-02-28 0 6.730 6.730 6.740 6.620 6.750 1,388,000 9,258,230 6.6702 4.700 4.700 4.707 4.623 4.714 1,987,530 4.6582 0.00%
2018-02-27 0 6.730 6.730 6.750 6.730 6.860 523,500 3,544,210 6.7702 4.700 4.700 4.714 4.700 4.791 749,619 4.7280 -1.75%
2018-02-26 0 6.850 6.850 6.860 6.750 6.960 2,277,000 15,667,680 6.8808 4.784 4.784 4.791 4.714 4.861 3,260,522 4.8053 1.78%
2018-02-23 0 6.730 6.720 6.730 6.690 6.760 1,218,000 8,181,425 6.7171 4.700 4.693 4.700 4.672 4.721 1,744,100 4.6909 0.15%
2018-02-22 0 6.720 6.700 6.720 6.690 6.780 1,066,000 7,164,305 6.7207 4.693 4.679 4.693 4.672 4.735 1,526,446 4.6935 0.00%
2018-02-21 0 6.720 6.710 6.720 6.690 6.830 1,704,000 11,443,735 6.7158 4.693 4.686 4.693 4.672 4.770 2,440,022 4.6900 -0.15%
2018-02-20 0 6.730 6.710 6.730 6.690 6.790 901,500 6,027,345 6.6859 4.700 4.686 4.700 4.672 4.742 1,290,892 4.6691 0.30%
2018-02-15 0 6.710 6.700 6.710 6.650 6.770 461,000 3,092,800 6.7089 4.686 4.679 4.686 4.644 4.728 660,123 4.6852 0.15%
2018-02-14 0 6.700 6.670 6.700 6.600 6.740 2,392,500 16,108,881 6.7331 4.679 4.658 4.679 4.609 4.707 3,425,911 4.7021 0.00%
2018-02-13 0 6.700 6.680 6.700 6.670 6.770 718,000 4,830,708 6.7280 4.679 4.665 4.679 4.658 4.728 1,028,131 4.6985 -0.15%
2018-02-12 0 6.710 6.680 6.710 6.580 6.840 742,000 4,957,428 6.6812 4.686 4.665 4.686 4.595 4.777 1,062,498 4.6658 1.21%
2018-02-09 0 6.630 6.610 6.630 6.570 6.990 2,019,500 13,439,825 6.6550 4.630 4.616 4.630 4.588 4.881 2,891,798 4.6476 -5.96%
2018-02-08 0 7.050 6.980 7.050 6.820 7.050 1,013,000 7,039,192 6.9489 4.923 4.875 4.923 4.763 4.923 1,450,553 4.8528 2.77%
2018-02-07 0 6.860 6.820 6.860 6.810 7.040 5,016,000 34,527,100 6.8834 4.791 4.763 4.791 4.756 4.916 7,182,600 4.8070 -1.15%
2018-02-06 0 6.940 6.900 6.940 6.900 7.080 3,596,500 25,035,702 6.9611 4.847 4.819 4.847 4.819 4.944 5,149,964 4.8613 -4.28%
2018-02-05 0 7.250 7.240 7.250 7.080 7.330 1,003,500 7,228,362 7.2032 5.063 5.056 5.063 4.944 5.119 1,436,950 5.0304 0.42%
2018-02-02 0 7.220 7.200 7.220 7.170 7.260 13,459,000 96,956,092 7.2038 5.042 5.028 5.042 5.007 5.070 19,272,451 5.0308 0.14%
2018-02-01 0 7.210 7.180 7.210 7.180 7.340 1,550,500 11,211,105 7.2306 5.035 5.014 5.035 5.014 5.126 2,220,220 5.0495 -1.10%
2018-01-31 0 7.290 7.260 7.290 7.180 7.380 2,066,500 14,963,735 7.2411 5.091 5.070 5.091 5.014 5.154 2,959,099 5.0569 -0.14%
2018-01-30 0 7.300 7.280 7.300 7.160 7.500 3,389,500 25,084,155 7.4005 5.098 5.084 5.098 5.000 5.238 4,853,553 5.1682 -1.88%
2018-01-29 0 7.440 7.440 7.450 7.400 7.580 1,612,600 12,119,242 7.5153 5.196 5.196 5.203 5.168 5.294 2,309,143 5.2484 -0.93%
2018-01-26 0 7.510 7.500 7.510 7.460 7.540 13,345,000 100,171,375 7.5063 5.245 5.238 5.245 5.210 5.266 19,109,210 5.2420 0.40%
2018-01-25 0 7.480 7.460 7.480 7.450 7.510 3,394,500 25,419,490 7.4884 5.224 5.210 5.224 5.203 5.245 4,860,713 5.2296 -0.27%
2018-01-24 0 7.500 7.500 7.510 7.300 7.500 9,076,500 67,662,170 7.4547 5.238 5.238 5.245 5.098 5.238 12,996,984 5.2060 1.35%
2018-01-23 0 7.400 7.390 7.400 7.380 7.450 1,662,500 12,328,590 7.4157 5.168 5.161 5.168 5.154 5.203 2,380,597 5.1788 -0.27%
2018-01-22 0 7.420 7.400 7.420 7.310 7.420 4,408,500 32,529,700 7.3789 5.182 5.168 5.182 5.105 5.182 6,312,698 5.1531 1.37%
2018-01-19 0 7.320 7.310 7.320 7.270 7.360 3,814,500 27,924,700 7.3207 5.112 5.105 5.112 5.077 5.140 5,462,127 5.1124 2.38%
2018-01-18 0 7.150 7.150 7.250 7.150 7.370 2,457,500 17,859,990 7.2675 4.993 4.993 5.063 4.993 5.147 3,518,987 5.0753 -0.83%
2018-01-17 0 7.210 7.210 7.220 7.120 7.270 1,617,000 11,674,785 7.2200 5.035 5.035 5.042 4.972 5.077 2,315,443 5.0421 0.42%
2018-01-16 0 7.180 7.140 7.180 7.030 7.200 1,094,000 7,774,157 7.1062 5.014 4.986 5.014 4.909 5.028 1,566,540 4.9626 1.13%
2018-01-15 0 7.100 7.100 7.120 7.060 7.200 577,000 4,127,135 7.1527 4.958 4.958 4.972 4.930 5.028 826,228 4.9952 0.00%
2018-01-12 0 7.100 7.090 7.100 7.100 7.270 1,118,000 8,043,500 7.1945 4.958 4.951 4.958 4.958 5.077 1,600,906 5.0243 -1.25%
2018-01-11 0 7.190 7.190 7.220 7.140 7.280 866,500 6,236,060 7.1968 5.021 5.021 5.042 4.986 5.084 1,240,774 5.0259 0.00%
2018-01-10 0 7.190 7.170 7.210 7.120 7.230 482,500 3,472,935 7.1978 5.021 5.007 5.035 4.972 5.049 690,910 5.0266 0.28%
2018-01-09 0 7.170 7.130 7.170 7.020 7.200 657,000 4,696,610 7.1486 5.007 4.979 5.007 4.902 5.028 940,783 4.9922 0.00%
2018-01-08 0 7.170 7.170 7.190 7.120 7.210 998,000 7,140,125 7.1544 5.007 5.007 5.021 4.972 5.035 1,429,074 4.9963 0.84%
2018-01-05 0 7.110 7.100 7.110 7.010 7.120 402,000 2,852,795 7.0965 4.965 4.958 4.965 4.895 4.972 575,639 4.9559 0.42%
2018-01-04 0 7.080 7.080 7.120 7.060 7.140 811,000 5,764,340 7.1077 4.944 4.944 4.972 4.930 4.986 1,161,302 4.9637 0.28%
2018-01-03 0 7.060 7.060 7.080 7.000 7.120 695,500 4,925,325 7.0817 4.930 4.930 4.944 4.888 4.972 995,913 4.9455 -0.28%
2018-01-02 0 7.080 7.060 7.080 6.910 7.090 774,500 5,447,275 7.0333 4.944 4.930 4.944 4.826 4.951 1,109,036 4.9117 2.31%
2017-12-29 0 6.920 6.900 6.920 6.840 6.940 326,000 2,250,520 6.9034 4.833 4.819 4.833 4.777 4.847 466,812 4.8210 1.02%
2017-12-28 0 6.850 6.850 6.940 6.800 6.930 219,000 1,503,310 6.8644 4.784 4.784 4.847 4.749 4.840 313,594 4.7938 -0.29%
2017-12-27 0 6.870 6.820 6.870 6.790 6.890 302,000 2,063,130 6.8316 4.798 4.763 4.798 4.742 4.812 432,445 4.7708 -0.15%
2017-12-22 0 6.880 6.860 6.880 6.780 6.880 83,500 570,130 6.8279 4.805 4.791 4.805 4.735 4.805 119,567 4.7683 0.15%
2017-12-21 0 6.870 6.870 6.890 6.780 6.920 1,215,000 8,299,845 6.8311 4.798 4.798 4.812 4.735 4.833 1,739,804 4.7706 1.48%
2017-12-20 0 6.770 6.770 6.790 6.700 6.820 338,000 2,288,190 6.7698 4.728 4.728 4.742 4.679 4.763 483,995 4.7277 -0.73%
2017-12-19 0 6.820 6.800 6.820 6.720 6.890 1,484,000 10,098,092 6.8046 4.763 4.749 4.763 4.693 4.812 2,124,996 4.7521 1.64%
2017-12-18 0 6.710 6.700 6.710 6.680 6.990 643,000 4,365,080 6.7886 4.686 4.679 4.686 4.665 4.881 920,736 4.7409 -5.49%
2017-12-15 0 7.100 7.100 7.130 6.660 7.100 1,944,605 13,226,061 6.8014 4.958 4.958 4.979 4.651 4.958 2,784,553 4.7498 4.57%
2017-12-14 0 6.790 6.780 6.830 6.730 6.890 221,500 1,513,190 6.8316 4.742 4.735 4.770 4.700 4.812 317,174 4.7708 -1.16%
2017-12-13 0 6.870 6.860 6.870 6.780 6.880 466,500 3,188,580 6.8351 4.798 4.791 4.798 4.735 4.805 667,999 4.7733 0.59%
2017-12-12 0 6.830 6.820 6.830 6.760 6.900 960,000 6,556,805 6.8300 4.770 4.763 4.770 4.721 4.819 1,374,660 4.7698 0.89%
2017-12-11 0 6.770 6.760 6.770 6.640 6.800 267,000 1,797,705 6.7330 4.728 4.721 4.728 4.637 4.749 382,327 4.7020 1.96%
2017-12-08 0 6.640 6.640 6.650 6.610 6.760 1,055,500 7,033,140 6.6633 4.637 4.637 4.644 4.616 4.721 1,511,410 4.6534 -0.75%
2017-12-07 0 6.690 6.670 6.690 6.650 7.000 350,500 2,347,035 6.6962 4.672 4.658 4.672 4.644 4.888 501,894 4.6764 0.30%
2017-12-06 0 6.670 6.660 6.670 6.640 6.800 2,238,000 14,996,013 6.7006 4.658 4.651 4.658 4.637 4.749 3,204,677 4.6794 0.00%
2017-12-05 0 6.670 6.670 6.680 6.660 6.840 316,500 2,128,325 6.7246 4.658 4.658 4.665 4.651 4.777 453,208 4.6961 -0.30%
2017-12-04 0 6.690 6.690 6.700 6.590 6.800 1,300,000 8,688,250 6.6833 4.672 4.672 4.679 4.602 4.749 1,861,519 4.6673 0.00%
2017-12-01 0 6.690 6.690 6.700 6.690 6.830 866,500 5,827,270 6.7251 4.672 4.672 4.679 4.672 4.770 1,240,774 4.6965 -1.33%
2017-11-30 0 6.780 6.770 6.780 6.700 6.810 564,816 3,814,897 6.7542 4.735 4.728 4.735 4.679 4.756 808,781 4.7168 0.30%
2017-11-29 0 6.760 6.750 6.760 6.640 6.770 1,135,000 7,601,900 6.6977 4.721 4.714 4.721 4.637 4.728 1,625,249 4.6774 -0.44%
2017-11-28 0 6.790 6.730 6.790 6.690 6.830 1,588,000 10,712,125 6.7457 4.742 4.700 4.742 4.672 4.770 2,273,917 4.7109 -0.15%
2017-11-27 0 6.800 6.780 6.800 6.750 6.940 680,500 4,641,925 6.8213 4.749 4.735 4.749 4.714 4.847 974,434 4.7637 -1.02%
2017-11-24 0 6.870 6.860 6.870 6.740 6.960 1,481,000 10,185,965 6.8778 4.798 4.791 4.798 4.707 4.861 2,120,700 4.8031 -0.29%
2017-11-23 0 6.890 6.870 6.890 6.810 7.000 301,000 2,074,980 6.8936 4.812 4.798 4.812 4.756 4.888 431,013 4.8142 -0.43%
2017-11-22 0 6.920 6.910 6.920 6.820 6.960 850,450 5,891,939 6.9280 4.833 4.826 4.833 4.763 4.861 1,217,792 4.8382 1.02%
2017-11-21 0 6.850 6.810 6.850 6.720 6.890 971,500 6,627,830 6.8223 4.784 4.756 4.784 4.693 4.812 1,391,128 4.7644 1.63%
2017-11-20 0 6.740 6.700 6.740 6.650 6.990 3,972,500 26,761,576 6.7367 4.707 4.679 4.707 4.644 4.881 5,688,373 4.7046 -2.03%
2017-11-17 0 6.880 6.880 6.890 6.870 7.000 2,608,000 18,011,358 6.9062 4.805 4.805 4.812 4.798 4.888 3,734,494 4.8230 -0.72%
2017-11-16 0 6.930 6.910 6.930 6.890 6.960 899,000 6,218,505 6.9171 4.840 4.826 4.840 4.812 4.861 1,287,312 4.8306 0.00%
2017-11-15 0 6.930 6.910 6.930 6.920 7.020 810,500 5,635,949 6.9537 4.840 4.826 4.840 4.833 4.902 1,160,586 4.8561 -1.56%
2017-11-14 0 7.040 6.990 7.040 6.980 7.060 1,325,500 9,288,600 7.0076 4.916 4.881 4.916 4.875 4.930 1,898,034 4.8938 0.00%
2017-11-13 0 7.040 7.030 7.040 6.990 7.190 1,222,000 8,586,175 7.0263 4.916 4.909 4.916 4.881 5.021 1,749,828 4.9069 0.28%
2017-11-10 0 7.020 7.020 7.040 6.970 7.100 263,000 1,843,875 7.0109 4.902 4.902 4.916 4.868 4.958 376,600 4.8961 -0.14%
2017-11-09 0 7.030 7.020 7.030 6.980 7.120 711,500 4,999,550 7.0268 4.909 4.902 4.909 4.875 4.972 1,018,824 4.9072 -0.42%
2017-11-08 0 7.060 7.050 7.060 7.000 7.130 1,177,000 8,344,150 7.0893 4.930 4.923 4.930 4.888 4.979 1,685,391 4.9509 -0.28%
2017-11-07 0 7.080 7.070 7.080 7.000 7.190 1,644,000 11,641,995 7.0815 4.944 4.937 4.944 4.888 5.021 2,354,106 4.9454 0.00%
2017-11-06 0 7.080 7.080 7.090 6.960 7.120 979,350 6,892,291 7.0376 4.944 4.944 4.951 4.861 4.972 1,402,368 4.9148 -0.84%
2017-11-03 0 7.140 7.130 7.150 7.090 7.230 736,481 5,253,975 7.1339 4.986 4.979 4.993 4.951 5.049 1,054,595 4.9820 -0.14%
2017-11-02 0 7.150 7.150 7.160 7.120 7.250 635,000 4,554,740 7.1728 4.993 4.993 5.000 4.972 5.063 909,281 5.0092 0.00%
2017-11-01 0 7.150 7.120 7.150 7.090 7.220 2,502,193 17,830,646 7.1260 4.993 4.972 4.993 4.951 5.042 3,582,985 4.9765 0.00%
2017-10-31 0 7.150 7.130 7.150 7.070 7.210 1,722,000 12,268,590 7.1246 4.993 4.979 4.993 4.937 5.035 2,465,797 4.9755 -0.83%
2017-10-30 0 7.210 7.180 7.210 7.180 7.300 375,000 2,706,867 7.2183 5.035 5.014 5.035 5.014 5.098 536,977 5.0409 -0.14%
2017-10-27 0 7.220 7.200 7.220 7.160 7.300 1,802,161 13,034,034 7.2324 5.042 5.028 5.042 5.000 5.098 2,580,582 5.0508 -0.55%
2017-10-26 0 7.260 7.230 7.260 7.220 7.370 763,000 5,537,355 7.2573 5.070 5.049 5.070 5.042 5.147 1,092,569 5.0682 -0.14%
2017-10-25 0 7.270 7.250 7.270 7.210 7.280 505,054 3,654,622 7.2361 5.077 5.063 5.077 5.035 5.084 723,206 5.0534 0.83%
2017-10-24 0 7.210 7.210 7.230 7.160 7.320 1,012,000 7,321,015 7.2342 5.035 5.035 5.049 5.000 5.112 1,449,121 5.0520 -0.14%
2017-10-23 0 7.220 7.200 7.220 7.110 7.380 506,378 3,642,381 7.1930 5.042 5.028 5.042 4.965 5.154 725,102 5.0233 -0.69%
2017-10-20 0 7.270 7.270 7.280 7.080 7.400 3,685,180 26,756,891 7.2607 5.077 5.077 5.084 4.944 5.168 5,276,949 5.0705 1.39%
2017-10-19 0 7.170 7.170 7.180 7.170 7.390 2,578,165 18,785,194 7.2863 5.007 5.007 5.014 5.007 5.161 3,691,772 5.0884 -3.11%
2017-10-18 0 7.400 7.400 7.410 7.360 7.410 971,543 7,180,185 7.3905 5.168 5.168 5.175 5.140 5.175 1,391,189 5.1612 0.82%
2017-10-17 0 7.340 7.310 7.340 7.300 7.410 3,208,422 23,522,487 7.3315 5.126 5.105 5.126 5.098 5.175 4,594,261 5.1200 -0.27%
2017-10-16 0 7.360 7.350 7.360 7.310 7.440 1,564,000 11,551,605 7.3859 5.140 5.133 5.140 5.105 5.196 2,239,551 5.1580 0.68%
2017-10-13 0 7.310 7.300 7.310 7.250 7.340 1,323,165 9,660,259 7.3009 5.105 5.098 5.105 5.063 5.126 1,894,690 5.0986 0.14%
2017-10-12 0 7.300 7.290 7.300 7.250 7.380 449,500 3,287,883 7.3145 5.098 5.091 5.098 5.063 5.154 643,656 5.1081 0.27%
2017-10-11 0 7.280 7.260 7.290 7.240 7.480 3,393,000 24,989,925 7.3651 5.084 5.070 5.091 5.056 5.224 4,858,565 5.1435 -1.36%
2017-10-10 0 7.380 7.370 7.380 7.280 7.400 7,740,000 56,840,200 7.3437 5.154 5.147 5.154 5.084 5.168 11,083,199 5.1285 0.00%
2017-10-09 0 7.380 7.350 7.380 7.290 7.400 6,783,500 49,765,105 7.3362 5.154 5.133 5.154 5.091 5.168 9,713,550 5.1233 -0.14%
2017-10-06 0 7.390 7.380 7.390 7.300 7.410 5,144,000 37,800,727 7.3485 5.161 5.154 5.161 5.098 5.175 7,365,888 5.1319 0.82%
2017-10-04 0 7.330 7.310 7.330 7.290 7.370 805,500 5,903,335 7.3288 5.119 5.105 5.119 5.091 5.147 1,153,426 5.1181 0.96%
2017-10-03 0 7.260 7.250 7.260 7.200 7.290 723,500 5,256,540 7.2654 5.070 5.063 5.070 5.028 5.091 1,036,007 5.0738 0.83%
2017-09-29 0 7.200 7.190 7.200 7.070 7.210 1,984,500 14,237,195 7.1742 5.028 5.021 5.028 4.937 5.035 2,841,681 5.0101 0.70%
2017-09-28 0 7.150 7.120 7.150 7.060 7.220 832,583 5,949,627 7.1460 4.993 4.972 4.993 4.930 5.042 1,192,207 4.9904 0.00%
2017-09-27 0 7.150 7.140 7.150 7.090 7.180 1,087,500 7,775,625 7.1500 4.993 4.986 4.993 4.951 5.014 1,557,232 4.9932 0.28%
2017-09-26 0 7.130 7.100 7.130 7.020 7.150 1,468,054 10,398,940 7.0835 4.979 4.958 4.979 4.902 4.993 2,102,162 4.9468 1.86%
2017-09-25 0 7.000 7.000 7.030 6.970 7.150 965,610 6,807,682 7.0501 4.888 4.888 4.909 4.868 4.993 1,382,693 4.9235 -2.78%
2017-09-22 0 7.200 7.180 7.200 7.120 7.260 3,279,286 23,644,189 7.2102 5.028 5.014 5.028 4.972 5.070 4,695,734 5.0352 0.42%
2017-09-21 0 7.170 7.170 7.190 7.110 7.290 5,626,000 40,559,865 7.2094 5.007 5.007 5.021 4.965 5.091 8,056,082 5.0347 1.41%
2017-09-20 0 7.070 7.060 7.070 7.060 7.190 2,259,989 16,057,302 7.1050 4.937 4.930 4.937 4.930 5.021 3,236,164 4.9618 -0.14%
2017-09-19 0 7.080 7.080 7.090 7.040 7.170 3,076,824 21,860,747 7.1050 4.944 4.944 4.951 4.916 5.007 4,405,821 4.9618 -0.70%
2017-09-18 0 7.130 7.130 7.140 7.030 7.180 4,388,500 31,314,238 7.1355 4.979 4.979 4.986 4.909 5.014 6,284,059 4.9831 1.86%
2017-09-15 0 7.000 6.970 7.000 7.000 7.180 9,487,389 66,774,551 7.0382 4.888 4.868 4.888 4.888 5.014 13,585,351 4.9152 -1.41%
2017-09-14 0 7.100 7.070 7.100 7.030 7.130 1,858,796 13,144,230 7.0714 4.958 4.937 4.958 4.909 4.979 2,661,680 4.9383 0.28%
2017-09-13 0 7.080 7.040 7.080 7.040 7.080 2,362,122 16,671,972 7.0580 4.944 4.916 4.944 4.916 4.944 3,382,412 4.9290 0.14%
2017-09-12 0 7.070 7.060 7.070 7.030 7.140 1,984,283 14,041,651 7.0764 4.937 4.930 4.937 4.909 4.986 2,841,370 4.9419 0.28%
2017-09-11 0 7.050 7.050 7.060 7.050 7.180 2,022,000 14,327,645 7.0859 4.923 4.923 4.930 4.923 5.014 2,895,378 4.9485 -1.12%
2017-09-08 0 7.130 7.100 7.130 7.100 7.180 1,309,000 9,325,310 7.1240 4.979 4.958 4.979 4.958 5.014 1,874,407 4.9751 0.42%
2017-09-07 0 7.100 7.100 7.110 7.080 7.190 2,363,880 16,800,814 7.1073 4.958 4.958 4.965 4.944 5.021 3,384,929 4.9634 0.42%
2017-09-06 0 7.070 7.070 7.080 7.040 7.130 1,747,691 12,380,238 7.0838 4.937 4.937 4.944 4.916 4.979 2,502,585 4.9470 -1.53%
2017-09-05 0 7.180 7.150 7.180 7.030 7.320 1,756,500 12,658,610 7.2067 5.014 4.993 5.014 4.909 5.112 2,515,199 5.0328 0.98%
2017-09-04 0 7.110 7.100 7.130 7.060 7.200 1,030,500 7,324,837 7.1080 4.965 4.958 4.979 4.930 5.028 1,475,612 4.9639 -0.42%
2017-09-01 0 7.140 7.140 7.150 7.040 7.200 2,416,000 17,244,659 7.1377 4.986 4.986 4.993 4.916 5.028 3,459,562 4.9846 -0.28%
2017-08-31 0 7.160 7.120 7.160 7.030 7.180 1,715,500 12,230,885 7.1296 5.000 4.972 5.000 4.909 5.014 2,456,489 4.9790 0.00%
2017-08-30 0 7.160 7.160 7.200 7.140 7.280 2,039,050 14,748,273 7.2329 5.000 5.000 5.028 4.986 5.084 2,919,793 5.0511 -0.83%
2017-08-29 0 7.220 7.220 7.250 7.170 7.320 3,320,000 24,171,382 7.2805 5.042 5.042 5.063 5.007 5.112 4,754,034 5.0844 -0.82%
2017-08-28 0 7.280 7.260 7.280 7.020 7.330 5,411,068 39,191,974 7.2429 5.084 5.070 5.084 4.902 5.119 7,748,313 5.0581 3.56%
2017-08-25 0 7.030 7.020 7.030 6.920 7.030 1,038,500 7,261,735 6.9925 4.909 4.902 4.909 4.833 4.909 1,487,067 4.8833 1.01%
2017-08-24 0 6.960 6.930 6.960 6.890 6.990 864,500 6,017,712 6.9609 4.861 4.840 4.861 4.812 4.881 1,237,910 4.8612 1.46%
2017-08-22 0 6.860 6.830 6.860 6.820 6.950 2,802,500 19,247,010 6.8678 4.791 4.770 4.791 4.763 4.854 4,013,006 4.7962 0.29%
2017-08-21 0 6.840 6.840 6.860 6.800 6.890 2,701,500 18,457,155 6.8322 4.777 4.777 4.791 4.749 4.812 3,868,380 4.7713 -0.15%
2017-08-18 0 6.850 6.830 6.850 6.780 6.880 2,411,500 16,452,180 6.8224 4.784 4.770 4.784 4.735 4.805 3,453,118 4.7644 -0.72%
2017-08-17 0 6.900 6.890 6.900 6.830 6.990 5,903,500 40,503,918 6.8610 4.819 4.812 4.819 4.770 4.881 8,453,445 4.7914 -0.72%
2017-08-16 0 6.950 6.930 6.950 6.900 6.950 779,879 5,412,347 6.9400 4.854 4.840 4.854 4.819 4.854 1,116,738 4.8466 0.72%
2017-08-15 0 6.900 6.890 6.900 6.880 7.170 5,336,500 36,926,925 6.9197 4.819 4.812 4.819 4.805 5.007 7,641,536 4.8324 -1.29%
2017-08-14 0 6.990 6.990 7.000 6.970 7.110 1,314,500 9,209,905 7.0064 4.881 4.881 4.888 4.868 4.965 1,882,282 4.8929 -0.14%
2017-08-11 0 7.000 6.990 7.000 6.950 7.120 5,072,681 35,515,181 7.0013 4.888 4.881 4.888 4.854 4.972 7,263,764 4.8894 -1.82%
2017-08-10 0 7.130 7.120 7.130 7.130 7.250 2,801,514 20,109,909 7.1782 4.979 4.972 4.979 4.979 5.063 4,011,594 5.0129 -1.38%
2017-08-09 0 7.230 7.230 7.240 7.180 7.380 7,758,000 56,852,612 7.3283 5.049 5.049 5.056 5.014 5.154 11,108,974 5.1177 -0.69%
2017-08-08 0 7.280 7.280 7.300 7.200 7.350 2,214,500 16,153,890 7.2946 5.084 5.084 5.098 5.028 5.133 3,171,026 5.0942 0.14%
2017-08-07 0 7.270 7.220 7.270 7.190 7.300 1,042,263 7,544,453 7.2385 5.077 5.042 5.077 5.021 5.098 1,492,456 5.0551 0.55%
2017-08-04 0 7.230 7.230 7.250 7.100 7.270 3,022,712 21,841,365 7.2258 5.049 5.049 5.063 4.958 5.077 4,328,336 5.0461 1.40%
2017-08-03 0 7.130 7.110 7.130 7.100 7.190 2,766,700 19,797,251 7.1555 4.979 4.965 4.979 4.958 5.021 3,961,742 4.9971 -0.70%
2017-08-02 0 7.180 7.160 7.180 7.080 7.290 3,582,500 25,662,365 7.1633 5.014 5.000 5.014 4.944 5.091 5,129,917 5.0025 1.56%
2017-08-01 0 7.070 7.070 7.080 7.000 7.110 3,662,000 25,892,365 7.0706 4.937 4.937 4.944 4.888 4.965 5,243,756 4.9378 0.43%
2017-07-31 0 7.040 7.000 7.040 6.870 7.060 2,318,000 16,211,665 6.9938 4.916 4.888 4.916 4.798 4.930 3,319,232 4.8842 1.15%
2017-07-28 0 6.960 6.930 6.960 6.890 7.010 1,664,000 11,602,920 6.9729 4.861 4.840 4.861 4.812 4.895 2,382,745 4.8696 -0.43%
2017-07-27 0 6.990 6.990 7.000 6.920 7.030 1,641,617 11,456,745 6.9789 4.881 4.881 4.888 4.833 4.909 2,350,693 4.8738 -0.57%
2017-07-26 0 7.030 7.030 7.040 7.020 7.100 371,500 2,616,120 7.0420 4.909 4.909 4.916 4.902 4.958 531,965 4.9178 -0.85%
2017-07-25 0 7.090 7.070 7.090 7.060 7.140 1,762,000 12,533,610 7.1133 4.951 4.937 4.951 4.930 4.986 2,523,074 4.9676 0.14%
2017-07-24 0 7.080 7.070 7.080 7.040 7.140 2,635,578 18,645,296 7.0745 4.944 4.937 4.944 4.916 4.986 3,773,984 4.9405 0.14%
2017-07-21 0 7.070 7.080 7.090 7.050 7.100 3,700,500 26,189,185 7.0772 4.937 4.944 4.951 4.923 4.958 5,298,886 4.9424 -0.70%
2017-07-20 0 7.120 7.120 7.130 7.070 7.180 2,295,887 16,359,901 7.1257 4.972 4.972 4.979 4.937 5.014 3,287,567 4.9763 -0.42%
2017-07-19 0 7.150 7.140 7.150 6.950 7.160 4,527,899 32,127,910 7.0955 4.993 4.986 4.993 4.854 5.000 6,483,670 4.9552 2.58%
2017-07-18 0 6.970 6.960 6.970 6.920 7.070 910,000 6,349,880 6.9779 4.868 4.861 4.868 4.833 4.937 1,303,063 4.8730 -1.69%
2017-07-17 0 7.090 7.070 7.080 7.070 7.120 873,258 6,194,553 7.0936 4.951 4.937 4.944 4.937 4.972 1,250,451 4.9539 -0.14%
2017-07-14 0 7.100 7.090 7.100 7.010 7.150 820,000 5,787,330 7.0577 4.958 4.951 4.958 4.895 4.993 1,174,189 4.9288 -0.28%
2017-07-13 0 7.120 7.110 7.120 7.060 7.180 891,000 6,334,532 7.1095 4.972 4.965 4.972 4.930 5.014 1,275,857 4.9649 0.14%
2017-07-12 0 7.110 7.100 7.110 7.060 7.170 1,498,500 10,657,525 7.1121 4.965 4.958 4.965 4.930 5.007 2,145,759 4.9668 0.71%
2017-07-11 0 7.060 7.030 7.060 6.960 7.080 2,850,000 20,037,965 7.0309 4.930 4.909 4.930 4.861 4.944 4,081,023 4.9100 0.71%
2017-07-10 0 7.010 7.000 7.010 6.990 7.050 740,500 5,195,240 7.0159 4.895 4.888 4.895 4.881 4.923 1,060,350 4.8996 0.43%
2017-07-07 0 6.980 6.950 6.980 6.900 7.060 1,313,000 9,153,950 6.9718 4.875 4.854 4.875 4.819 4.930 1,880,134 4.8688 -0.57%
2017-07-06 0 7.020 7.020 7.060 6.970 7.060 1,520,000 10,677,310 7.0245 4.902 4.902 4.930 4.868 4.930 2,176,545 4.9056 -0.28%
2017-07-05 0 7.040 7.030 7.080 6.990 7.080 1,074,211 7,562,341 7.0399 4.916 4.909 4.944 4.881 4.944 1,538,203 4.9163 -0.56%
2017-07-04 0 7.080 7.050 7.080 6.960 7.090 2,274,000 15,985,615 7.0297 4.944 4.923 4.944 4.861 4.951 3,256,227 4.9092 0.85%
2017-07-03 0 7.020 7.010 7.020 6.930 7.080 1,813,000 12,753,567 7.0345 4.902 4.895 4.902 4.840 4.944 2,596,103 4.9126 1.30%
2017-06-30 0 6.930 6.920 6.930 6.830 6.930 983,500 6,783,425 6.8972 4.840 4.833 4.840 4.770 4.840 1,408,311 4.8167 0.29%
2017-06-29 0 6.910 6.900 6.920 6.840 6.930 860,500 5,922,710 6.8829 4.826 4.819 4.833 4.777 4.840 1,232,182 4.8067 0.88%
2017-06-28 0 6.850 6.850 6.900 6.820 6.950 610,500 4,213,230 6.9013 4.784 4.784 4.819 4.763 4.854 874,198 4.8195 -1.15%
2017-06-27 0 6.930 6.910 6.930 6.870 6.950 672,500 4,645,695 6.9081 4.840 4.826 4.840 4.798 4.854 962,978 4.8243 1.02%
2017-06-26 0 6.860 6.850 6.890 6.800 6.950 2,872,000 19,696,245 6.8580 4.791 4.784 4.812 4.749 4.854 4,112,525 4.7893 -0.58%
2017-06-23 0 6.900 6.850 6.900 6.850 6.930 859,500 5,910,625 6.8768 4.819 4.784 4.819 4.784 4.840 1,230,751 4.8025 0.73%
2017-06-22 0 6.850 6.830 6.850 6.780 6.950 1,717,500 11,759,265 6.8467 4.784 4.770 4.784 4.735 4.854 2,459,353 4.7814 -0.15%
2017-06-21 0 6.860 6.840 6.860 6.800 6.890 1,437,500 9,852,237 6.8537 4.791 4.777 4.791 4.749 4.812 2,058,411 4.7863 0.29%
2017-06-20 0 6.840 6.830 6.840 6.750 6.960 1,496,500 10,221,172 6.8301 4.777 4.770 4.777 4.714 4.861 2,142,895 4.7698 1.33%
2017-06-19 0 6.750 6.740 6.750 6.650 6.810 5,636,590 38,045,152 6.7497 4.714 4.707 4.714 4.644 4.756 8,071,246 4.7137 3.53%
2017-06-16 0 6.520 6.560 6.570 6.470 6.850 10,567,000 70,440,587 6.6661 4.553 4.581 4.588 4.518 4.784 15,131,287 4.6553 -3.83%
2017-06-15 0 6.780 6.780 6.800 6.760 6.840 4,876,000 33,146,414 6.7979 4.735 4.735 4.749 4.721 4.777 6,982,129 4.7473 -0.15%
2017-06-14 0 6.790 6.790 6.800 6.790 7.000 4,580,000 31,333,265 6.8413 4.742 4.742 4.749 4.742 4.888 6,558,275 4.7777 -2.86%
2017-06-13 0 6.990 6.980 6.990 6.950 7.110 3,541,500 24,937,045 7.0414 4.881 4.875 4.881 4.854 4.965 5,071,208 4.9174 0.00%
2017-06-12 0 6.990 6.990 7.020 6.990 7.070 3,969,500 27,924,050 7.0347 4.881 4.881 4.902 4.881 4.937 5,684,077 4.9127 1.54%
2017-06-09 0 7.090 7.100 7.110 7.070 7.230 1,883,500 13,440,855 7.1361 4.807 4.814 4.821 4.794 4.902 2,777,895 4.8385 0.14%
2017-06-08 0 7.080 7.080 7.090 7.060 7.090 3,073,000 21,776,297 7.0863 4.800 4.800 4.807 4.787 4.807 4,532,238 4.8048 -0.28%
2017-06-07 0 7.100 7.090 7.100 7.070 7.180 4,216,000 29,907,585 7.0938 4.814 4.807 4.814 4.794 4.868 6,218,001 4.8098 0.00%
2017-06-06 0 7.100 7.100 7.120 7.080 7.200 2,262,500 16,093,747 7.1133 4.814 4.814 4.828 4.800 4.882 3,336,866 4.8230 -0.98%
2017-06-05 0 7.170 7.150 7.170 7.140 7.200 1,581,500 11,331,740 7.1652 4.861 4.848 4.861 4.841 4.882 2,332,488 4.8582 0.00%
2017-06-02 0 7.170 7.170 7.180 7.170 7.270 1,520,500 10,971,401 7.2157 4.861 4.861 4.868 4.861 4.929 2,242,521 4.8924 0.14%
2017-06-01 0 7.160 7.160 7.180 7.150 7.400 3,864,500 27,966,860 7.2369 4.855 4.855 4.868 4.848 5.017 5,699,588 4.9068 -3.11%
2017-05-31 0 7.390 7.380 7.420 7.350 7.500 2,328,000 17,302,515 7.4324 5.011 5.004 5.031 4.984 5.085 3,433,469 5.0394 -0.40%
2017-05-29 0 7.420 7.420 7.440 7.230 7.470 2,585,311 19,105,398 7.3900 5.031 5.031 5.045 4.902 5.065 3,812,966 5.0106 2.63%
2017-05-26 0 7.230 7.220 7.250 7.170 7.380 3,917,311 28,496,856 7.2746 4.902 4.895 4.916 4.861 5.004 5,777,477 4.9324 -0.82%
2017-05-25 0 7.290 7.290 7.300 7.110 7.450 4,539,254 32,975,471 7.2645 4.943 4.943 4.950 4.821 5.051 6,694,754 4.9256 1.67%
2017-05-24 0 7.170 7.160 7.180 7.090 7.290 2,830,625 20,425,052 7.2157 4.861 4.855 4.868 4.807 4.943 4,174,769 4.8925 -0.69%
2017-05-23 0 7.220 7.200 7.220 7.080 7.310 2,490,000 17,862,930 7.1739 4.895 4.882 4.895 4.800 4.956 3,672,396 4.8641 -0.55%
2017-05-22 0 7.260 7.230 7.260 7.020 7.310 2,029,000 14,546,940 7.1695 4.923 4.902 4.923 4.760 4.956 2,992,487 4.8612 2.69%
2017-05-19 0 7.070 7.030 7.070 7.030 7.160 1,014,500 7,199,080 7.0962 4.794 4.767 4.794 4.767 4.855 1,496,243 4.8114 -1.12%
2017-05-18 0 7.150 7.120 7.150 7.000 7.160 3,383,000 24,152,420 7.1393 4.848 4.828 4.848 4.746 4.855 4,989,444 4.8407 0.70%
2017-05-17 0 7.100 7.090 7.100 7.080 7.130 1,029,500 7,317,032 7.1074 4.814 4.807 4.814 4.800 4.834 1,518,366 4.8190 -0.42%
2017-05-16 0 7.130 7.110 7.130 7.090 7.170 4,172,500 29,774,870 7.1360 4.834 4.821 4.834 4.807 4.861 6,153,844 4.8384 0.14%
2017-05-15 0 7.120 7.100 7.120 7.090 7.170 1,973,500 14,066,297 7.1276 4.828 4.814 4.828 4.807 4.861 2,910,632 4.8327 0.28%
2017-05-12 0 7.100 7.090 7.100 7.050 7.140 4,812,500 34,196,012 7.1057 4.814 4.807 4.814 4.780 4.841 7,097,753 4.8179 0.00%
2017-05-11 0 7.100 7.090 7.100 7.070 7.170 680,500 4,831,415 7.0998 4.814 4.807 4.814 4.794 4.861 1,003,641 4.8139 -0.14%
2017-05-10 0 7.110 7.100 7.110 7.050 7.170 1,462,500 10,363,715 7.0863 4.821 4.814 4.821 4.780 4.861 2,156,980 4.8047 -0.56%
2017-05-09 0 7.150 7.130 7.150 7.130 7.170 359,000 2,567,775 7.1526 4.848 4.834 4.848 4.834 4.861 529,474 4.8497 0.28%
2017-05-08 0 7.130 7.130 7.150 7.110 7.200 553,000 3,952,010 7.1465 4.834 4.834 4.848 4.821 4.882 815,596 4.8455 -0.97%
2017-05-05 0 7.200 7.200 7.210 7.160 7.230 3,583,000 25,761,464 7.1899 4.882 4.882 4.889 4.855 4.902 5,284,416 4.8750 -0.96%
2017-05-04 0 7.270 7.260 7.270 7.220 7.280 1,033,500 7,488,917 7.2462 4.929 4.923 4.929 4.895 4.936 1,524,266 4.9131 0.55%
2017-05-02 0 7.230 7.220 7.230 7.210 7.240 326,000 2,356,099 7.2273 4.902 4.895 4.902 4.889 4.909 480,804 4.9003 0.00%
2017-04-28 0 7.230 7.190 7.230 7.130 7.310 2,544,000 18,319,310 7.2010 4.902 4.875 4.902 4.834 4.956 3,752,038 4.8825 0.70%
2017-04-27 0 7.180 7.160 7.210 7.130 7.240 338,000 2,427,205 7.1811 4.868 4.855 4.889 4.834 4.909 498,502 4.8690 -0.83%
2017-04-26 0 7.240 7.230 7.240 7.160 7.270 2,710,500 19,619,747 7.2384 4.909 4.902 4.909 4.855 4.929 3,997,602 4.9079 0.28%
2017-04-25 0 7.220 7.220 7.230 7.140 7.220 4,001,000 28,746,540 7.1848 4.895 4.895 4.902 4.841 4.895 5,900,906 4.8715 0.70%
2017-04-24 0 7.170 7.150 7.170 7.060 7.240 3,901,000 27,861,167 7.1421 4.861 4.848 4.861 4.787 4.909 5,753,420 4.8425 0.70%
2017-04-21 0 7.120 7.100 7.130 7.080 7.200 1,140,000 8,125,770 7.1279 4.828 4.814 4.834 4.800 4.882 1,681,338 4.8329 -0.14%
2017-04-20 0 7.130 7.110 7.130 7.050 7.150 1,560,000 11,106,921 7.1198 4.834 4.821 4.834 4.780 4.848 2,300,778 4.8275 0.71%
2017-04-19 0 7.080 7.080 7.130 6.970 7.200 1,559,500 10,976,650 7.0386 4.800 4.800 4.834 4.726 4.882 2,300,041 4.7724 -1.26%
2017-04-18 0 7.170 7.100 7.180 7.050 7.250 2,416,000 17,190,225 7.1152 4.861 4.814 4.868 4.780 4.916 3,563,256 4.8243 0.56%
2017-04-13 0 7.130 7.130 7.150 7.060 7.220 1,471,500 10,462,410 7.1100 4.834 4.834 4.848 4.787 4.895 2,170,253 4.8208 -0.42%
2017-04-12 0 7.160 7.150 7.160 7.130 7.160 2,375,000 16,975,660 7.1476 4.855 4.848 4.855 4.834 4.855 3,502,787 4.8463 0.14%
2017-04-11 0 7.150 7.140 7.150 7.100 7.200 4,027,000 28,730,840 7.1346 4.848 4.841 4.848 4.814 4.882 5,939,252 4.8375 -0.56%
2017-04-10 0 7.190 7.180 7.190 7.070 7.280 3,677,000 26,345,680 7.1650 4.875 4.868 4.875 4.794 4.936 5,423,052 4.8581 -1.37%
2017-04-07 0 7.290 7.250 7.320 7.180 7.330 1,821,000 13,189,525 7.2430 4.943 4.916 4.963 4.868 4.970 2,685,716 4.9110 0.28%
2017-04-06 0 7.270 7.230 7.300 7.210 7.400 2,396,500 17,451,415 7.2820 4.929 4.902 4.950 4.889 5.017 3,534,497 4.9375 0.97%
2017-04-05 0 7.200 7.180 7.200 7.110 7.300 2,557,500 18,367,180 7.1817 4.882 4.868 4.882 4.821 4.950 3,771,949 4.8694 0.14%
2017-04-03 0 7.190 7.180 7.230 7.160 7.230 1,040,000 7,485,065 7.1972 4.875 4.868 4.902 4.855 4.902 1,533,852 4.8799 -0.14%
2017-03-31 0 7.200 7.160 7.200 7.160 7.250 1,417,500 10,218,390 7.2087 4.882 4.855 4.882 4.855 4.916 2,090,611 4.8878 -0.28%
2017-03-30 0 7.220 7.220 7.250 7.190 7.250 1,471,000 10,611,210 7.2136 4.895 4.895 4.916 4.875 4.916 2,169,516 4.8910 0.84%
2017-03-29 0 7.160 7.160 7.190 7.140 7.370 3,004,500 21,665,385 7.2110 4.855 4.855 4.875 4.841 4.997 4,431,210 4.8893 -2.59%
2017-03-28 0 7.350 7.320 7.350 7.300 7.460 1,167,500 8,575,570 7.3452 4.984 4.963 4.984 4.950 5.058 1,721,897 4.9803 -0.41%
2017-03-27 0 7.380 7.370 7.400 7.250 7.460 2,319,000 17,003,685 7.3323 5.004 4.997 5.017 4.916 5.058 3,420,195 4.9716 0.14%
2017-03-24 0 7.370 7.370 7.400 7.230 7.550 4,630,500 34,040,005 7.3513 4.997 4.997 5.017 4.902 5.119 6,829,329 4.9844 -1.73%
2017-03-23 0 7.500 7.490 7.500 7.360 7.580 5,070,000 38,017,615 7.4985 5.085 5.078 5.085 4.990 5.139 7,477,529 5.0842 1.63%
2017-03-22 0 7.380 7.360 7.380 7.350 7.550 7,356,500 54,753,165 7.4428 5.004 4.990 5.004 4.984 5.119 10,849,792 5.0465 -1.20%
2017-03-21 0 7.470 7.470 7.490 7.050 7.600 11,231,000 83,075,755 7.3970 5.065 5.065 5.078 4.780 5.153 16,564,128 5.0154 6.41%
2017-03-20 0 7.020 7.010 7.030 7.000 7.070 7,337,500 51,539,425 7.0241 4.760 4.753 4.767 4.746 4.794 10,821,769 4.7626 0.57%
2017-03-17 0 6.980 6.960 7.010 6.960 7.030 4,957,470 34,757,019 7.0110 4.733 4.719 4.753 4.719 4.767 7,311,563 4.7537 -0.29%
2017-03-16 0 7.000 6.990 7.000 6.960 7.080 5,022,500 35,201,930 7.0088 4.746 4.739 4.746 4.719 4.800 7,407,473 4.7522 0.29%
2017-03-15 0 6.980 6.970 6.980 6.890 7.030 1,908,000 13,304,110 6.9728 4.733 4.726 4.733 4.672 4.767 2,814,029 4.7278 0.43%
2017-03-14 0 6.950 6.920 6.950 6.890 6.960 1,319,000 9,148,950 6.9363 4.712 4.692 4.712 4.672 4.719 1,945,337 4.7030 0.87%
2017-03-13 0 6.890 6.890 6.930 6.850 7.000 1,769,000 12,262,280 6.9318 4.672 4.672 4.699 4.645 4.746 2,609,023 4.7000 -0.14%
2017-03-10 0 6.900 6.900 6.930 6.860 6.990 1,366,500 9,466,170 6.9273 4.678 4.678 4.699 4.651 4.739 2,015,393 4.6969 -1.29%
2017-03-09 0 6.990 6.970 6.980 6.930 7.000 505,000 3,523,680 6.9776 4.739 4.726 4.733 4.699 4.746 744,803 4.7310 0.14%
2017-03-08 0 6.980 6.950 6.980 6.920 7.030 1,745,000 12,185,970 6.9834 4.733 4.712 4.733 4.692 4.767 2,573,627 4.7349 -0.14%
2017-03-07 0 6.990 6.980 6.990 6.950 7.000 1,127,500 7,866,410 6.9769 4.739 4.733 4.739 4.712 4.746 1,662,902 4.7305 0.29%
2017-03-06 0 6.970 6.960 6.970 6.940 7.050 1,859,500 12,973,465 6.9769 4.726 4.719 4.726 4.706 4.780 2,742,498 4.7305 -0.43%
2017-03-03 0 7.000 6.970 7.000 6.950 7.120 1,745,000 12,190,155 6.9858 4.746 4.726 4.746 4.712 4.828 2,573,627 4.7366 0.29%
2017-03-02 0 6.980 6.960 6.980 6.950 7.020 855,500 5,959,125 6.9657 4.733 4.719 4.733 4.712 4.760 1,261,741 4.7229 0.29%
2017-03-01 0 6.960 6.950 6.980 6.950 6.990 1,081,000 7,531,275 6.9670 4.719 4.712 4.733 4.712 4.739 1,594,321 4.7238 -0.29%
2017-02-28 0 6.980 6.980 7.000 6.940 7.010 1,674,000 11,654,360 6.9620 4.733 4.733 4.746 4.706 4.753 2,468,912 4.7204 0.14%
2017-02-27 0 6.970 6.960 6.970 6.950 6.990 271,000 1,887,865 6.9663 4.726 4.719 4.726 4.712 4.739 399,686 4.7234 -0.29%
2017-02-24 0 6.990 6.950 6.990 6.910 7.000 646,500 4,502,650 6.9647 4.739 4.712 4.739 4.685 4.746 953,496 4.7223 0.00%
2017-02-23 0 6.990 6.960 6.990 6.950 7.000 744,500 5,199,950 6.9845 4.739 4.719 4.739 4.712 4.746 1,098,032 4.7357 0.29%
2017-02-22 0 6.970 6.970 6.990 6.900 7.010 745,934 5,203,255 6.9755 4.726 4.726 4.739 4.678 4.753 1,100,147 4.7296 -0.14%
2017-02-21 0 6.980 6.960 6.980 6.950 7.010 889,500 6,215,330 6.9874 4.733 4.719 4.733 4.712 4.753 1,311,886 4.7377 -0.29%
2017-02-20 0 7.000 6.980 7.000 6.940 7.010 2,150,566 15,034,101 6.9908 4.746 4.733 4.746 4.706 4.753 3,171,779 4.7400 0.57%
2017-02-17 0 6.960 6.950 6.960 6.930 7.010 1,894,500 13,183,885 6.9590 4.719 4.712 4.719 4.699 4.753 2,794,118 4.7184 -0.43%
2017-02-16 0 6.990 6.980 6.990 6.960 7.020 337,500 2,361,255 6.9963 4.739 4.733 4.739 4.719 4.760 497,765 4.7437 -0.57%
2017-02-15 0 7.030 7.010 7.030 6.950 7.040 7,078,500 49,534,630 6.9979 4.767 4.753 4.767 4.712 4.773 10,439,781 4.7448 1.30%
2017-02-14 0 6.940 6.920 6.940 6.860 7.000 598,000 4,159,615 6.9559 4.706 4.692 4.706 4.651 4.746 881,965 4.7163 0.00%
2017-02-13 0 6.940 6.930 6.960 6.850 6.970 1,842,000 12,786,445 6.9416 4.706 4.699 4.719 4.645 4.726 2,716,688 4.7066 -0.29%
2017-02-10 0 6.960 6.930 6.960 6.880 7.040 2,830,000 19,714,485 6.9662 4.719 4.699 4.719 4.665 4.773 4,173,848 4.7233 -0.29%
2017-02-09 0 6.980 6.940 6.990 6.830 6.990 5,069,000 34,921,515 6.8892 4.733 4.706 4.739 4.631 4.739 7,476,054 4.6711 1.60%
2017-02-08 0 6.870 6.850 6.870 6.640 6.890 1,188,500 8,085,585 6.8032 4.658 4.645 4.658 4.502 4.672 1,752,869 4.6128 3.46%
2017-02-07 0 6.640 6.640 6.650 6.560 6.660 283,500 1,879,340 6.6291 4.502 4.502 4.509 4.448 4.516 418,122 4.4947 1.22%
2017-02-06 0 6.560 6.560 6.630 6.530 6.650 515,500 3,385,060 6.5666 4.448 4.448 4.495 4.428 4.509 760,289 4.4523 0.46%
2017-02-03 0 6.530 6.530 6.540 6.510 6.560 723,000 4,722,715 6.5321 4.428 4.428 4.434 4.414 4.448 1,066,322 4.4290 -0.15%
2017-02-02 0 6.540 6.540 6.570 6.520 6.600 154,000 1,009,415 6.5546 4.434 4.434 4.455 4.421 4.475 227,128 4.4443 -0.76%
2017-02-01 0 6.590 6.590 6.600 6.540 6.650 245,500 1,618,940 6.5945 4.468 4.468 4.475 4.434 4.509 362,078 4.4713 -1.20%
2017-01-27 0 6.670 6.620 6.670 6.610 6.670 3,000 19,935 6.6450 4.522 4.489 4.522 4.482 4.522 4,425 4.5055 0.91%
2017-01-26 0 6.610 6.590 6.620 6.590 6.680 292,000 1,936,770 6.6328 4.482 4.468 4.489 4.468 4.529 430,658 4.4972 -1.05%
2017-01-25 0 6.680 6.620 6.680 6.670 6.740 254,000 1,697,770 6.6841 4.529 4.489 4.529 4.522 4.570 374,614 4.5321 1.21%
2017-01-24 0 6.600 6.540 6.600 6.540 6.660 99,000 653,630 6.6023 4.475 4.434 4.475 4.434 4.516 146,011 4.4766 0.46%
2017-01-23 0 6.570 6.570 6.630 6.550 6.650 169,000 1,114,295 6.5935 4.455 4.455 4.495 4.441 4.509 249,251 4.4706 0.31%
2017-01-20 0 6.550 6.550 6.570 6.520 6.600 382,000 2,506,700 6.5620 4.441 4.441 4.455 4.421 4.475 563,396 4.4493 0.00%
2017-01-19 0 6.550 6.510 6.550 6.520 6.660 1,007,000 6,611,885 6.5659 4.441 4.414 4.441 4.421 4.516 1,485,182 4.4519 -1.65%
2017-01-18 0 6.660 6.630 6.660 6.640 6.690 630,500 4,199,175 6.6601 4.516 4.495 4.516 4.502 4.536 929,898 4.5157 -0.15%
2017-01-17 0 6.670 6.600 6.670 6.590 6.720 2,189,500 14,580,850 6.6594 4.522 4.475 4.522 4.468 4.556 3,229,201 4.5153 0.00%
2017-01-16 0 6.670 6.670 6.700 6.670 6.700 285,500 1,907,530 6.6814 4.522 4.522 4.543 4.522 4.543 421,072 4.5302 -0.60%
2017-01-13 0 6.710 6.710 6.730 6.690 6.730 425,500 2,853,280 6.7057 4.550 4.550 4.563 4.536 4.563 627,552 4.5467 0.00%
2017-01-12 0 6.710 6.710 6.720 6.700 6.760 539,500 3,621,435 6.7126 4.550 4.550 4.556 4.543 4.583 795,686 4.5513 0.15%
2017-01-11 0 6.700 6.700 6.710 6.680 6.720 1,320,500 8,846,725 6.6995 4.543 4.543 4.550 4.529 4.556 1,947,550 4.5425 0.00%
2017-01-10 0 6.700 6.700 6.720 6.660 6.720 756,000 5,061,795 6.6955 4.543 4.543 4.556 4.516 4.556 1,114,993 4.5398 0.60%
2017-01-09 0 6.660 6.660 6.690 6.660 6.710 138,000 921,010 6.6740 4.516 4.516 4.536 4.516 4.550 203,530 4.5252 -0.60%
2017-01-06 0 6.700 6.690 6.700 6.660 6.770 160,500 1,073,490 6.6884 4.543 4.536 4.543 4.516 4.590 236,715 4.5350 0.30%
2017-01-05 0 6.680 6.680 6.700 6.600 6.800 1,437,500 9,655,595 6.7169 4.529 4.529 4.543 4.475 4.611 2,120,108 4.5543 -1.04%
2017-01-04 0 6.750 6.750 6.760 6.700 6.800 1,471,000 9,968,852 6.7769 4.577 4.577 4.583 4.543 4.611 2,169,516 4.5950 -0.15%
2017-01-03 0 6.760 6.760 6.790 6.750 6.800 32,000 217,295 6.7905 4.583 4.583 4.604 4.577 4.611 47,195 4.6042 -0.73%
2016-12-30 0 6.810 6.810 6.850 6.750 6.850 13,252,500 90,050,345 6.7950 4.617 4.617 4.645 4.577 4.645 19,545,553 4.6072 0.15%
2016-12-29 0 6.800 6.790 6.800 6.770 6.800 554,500 3,763,570 6.7873 4.611 4.604 4.611 4.590 4.611 817,809 4.6020 0.15%
2016-12-28 0 6.790 6.790 6.800 6.760 6.800 1,110,000 7,527,915 6.7819 4.604 4.604 4.611 4.583 4.611 1,637,092 4.5983 -0.15%
2016-12-23 0 6.800 6.790 6.800 6.770 6.800 956,250 6,497,900 6.7952 4.611 4.604 4.611 4.590 4.611 1,410,333 4.6074 0.00%
2016-12-22 0 6.800 6.780 6.800 6.700 6.800 1,353,000 9,167,250 6.7755 4.611 4.597 4.611 4.543 4.611 1,995,483 4.5940 0.00%
2016-12-21 0 6.800 6.800 6.810 6.780 6.810 830,000 5,645,875 6.8023 4.611 4.611 4.617 4.597 4.617 1,224,132 4.6121 0.29%
2016-12-20 0 6.780 6.770 6.800 6.770 6.800 927,500 6,290,950 6.7827 4.597 4.590 4.611 4.590 4.611 1,367,931 4.5989 0.00%
2016-12-19 0 6.780 6.800 6.810 6.760 6.810 3,502,000 23,804,700 6.7975 4.597 4.611 4.617 4.583 4.617 5,164,952 4.6089 -0.29%
2016-12-16 0 6.800 6.800 6.810 6.720 6.810 2,075,500 14,080,870 6.7843 4.611 4.611 4.617 4.556 4.617 3,061,067 4.6000 1.19%
2016-12-15 0 6.720 6.710 6.740 6.680 6.760 3,832,000 25,749,575 6.7196 4.556 4.550 4.570 4.529 4.583 5,651,655 4.5561 -0.74%
2016-12-14 0 6.770 6.760 6.770 6.760 6.830 7,299,500 49,557,480 6.7892 4.590 4.583 4.590 4.583 4.631 10,765,725 4.6033 -0.44%
2016-12-13 0 6.800 6.800 6.810 6.750 6.830 17,324,000 117,740,745 6.7964 4.611 4.611 4.617 4.577 4.631 25,550,437 4.6082 0.29%
2016-12-12 0 6.780 6.780 6.790 6.710 6.830 5,466,000 37,030,650 6.7747 4.597 4.597 4.604 4.550 4.631 8,061,573 4.5935 -0.44%
2016-12-09 0 6.810 6.810 6.820 6.740 6.830 90,720,000 616,915,970 6.8002 4.617 4.617 4.624 4.570 4.631 133,799,102 4.6108

Webb-site Database - Powered By Linux Group

Back to top