China YuHua Education Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06169  2017-02-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.570 0.550 0.570 0.540 0.570 6,034,251 3,357,125 0.5563 0.570 0.550 0.570 0.540 0.570 6,034,251 0.5563 1.79%
2026-02-03 0 0.560 0.540 0.560 0.540 0.560 7,790,000 4,277,620 0.5491 0.560 0.540 0.560 0.540 0.560 7,790,000 0.5491 1.82%
2026-02-02 0 0.550 0.540 0.550 0.540 0.560 13,036,000 7,099,600 0.5446 0.550 0.540 0.550 0.540 0.560 13,036,000 0.5446 -1.79%
2026-01-30 0 0.560 0.550 0.560 0.540 0.580 7,940,000 4,421,020 0.5568 0.560 0.550 0.560 0.540 0.580 7,940,000 0.5568 1.82%
2026-01-29 0 0.550 0.540 0.550 0.530 0.560 9,136,000 4,938,220 0.5405 0.550 0.540 0.550 0.530 0.560 9,136,000 0.5405 0.00%
2026-01-28 0 0.550 0.540 0.550 0.540 0.560 3,436,000 1,893,360 0.5510 0.550 0.540 0.550 0.540 0.560 3,436,000 0.5510 -1.79%
2026-01-27 0 0.560 0.550 0.560 0.540 0.560 2,524,000 1,400,380 0.5548 0.560 0.550 0.560 0.540 0.560 2,524,000 0.5548 1.82%
2026-01-26 0 0.550 0.550 0.560 0.550 0.560 2,854,000 1,590,320 0.5572 0.550 0.550 0.560 0.550 0.560 2,854,000 0.5572 -1.79%
2026-01-23 0 0.560 0.550 0.560 0.530 0.560 7,240,000 3,958,600 0.5468 0.560 0.550 0.560 0.530 0.560 7,240,000 0.5468 1.82%
2026-01-22 0 0.550 0.540 0.550 0.520 0.560 7,718,000 4,185,400 0.5423 0.550 0.540 0.550 0.520 0.560 7,718,000 0.5423 1.85%
2026-01-21 0 0.540 0.520 0.540 0.520 0.540 2,122,000 1,112,160 0.5241 0.540 0.520 0.540 0.520 0.540 2,122,000 0.5241 0.00%
2026-01-20 0 0.540 0.530 0.540 0.530 0.550 2,860,000 1,535,940 0.5370 0.540 0.530 0.540 0.530 0.550 2,860,000 0.5370 -1.82%
2026-01-19 0 0.550 0.540 0.550 0.540 0.560 1,442,000 787,540 0.5461 0.550 0.540 0.550 0.540 0.560 1,442,000 0.5461 -1.79%
2026-01-16 0 0.560 0.550 0.560 0.540 0.560 4,162,000 2,297,020 0.5519 0.560 0.550 0.560 0.540 0.560 4,162,000 0.5519 3.70%
2026-01-15 0 0.540 0.540 0.550 0.520 0.550 6,828,000 3,651,660 0.5348 0.540 0.540 0.550 0.520 0.550 6,828,000 0.5348 1.89%
2026-01-14 0 0.530 0.520 0.530 0.510 0.530 5,298,000 2,785,020 0.5257 0.530 0.520 0.530 0.510 0.530 5,298,000 0.5257 1.92%
2026-01-13 0 0.520 0.510 0.520 0.495 0.520 16,226,000 8,150,920 0.5023 0.520 0.510 0.520 0.495 0.520 16,226,000 0.5023 0.00%
2026-01-09 0 0.520 0.510 0.520 0.500 0.520 3,782,000 1,933,640 0.5113 0.520 0.510 0.520 0.500 0.520 3,782,000 0.5113 1.96%
2026-01-08 0 0.510 0.500 0.510 0.500 0.520 5,614,000 2,871,940 0.5116 0.510 0.500 0.510 0.500 0.520 5,614,000 0.5116 -1.92%
2026-01-07 0 0.520 0.510 0.520 0.510 0.530 3,182,000 1,648,307 0.5180 0.520 0.510 0.520 0.510 0.530 3,182,000 0.5180 0.00%
2026-01-06 0 0.520 0.520 0.530 0.520 0.530 2,898,000 1,508,580 0.5206 0.520 0.520 0.530 0.520 0.530 2,898,000 0.5206 0.00%
2026-01-05 0 0.520 0.520 0.530 0.520 0.540 1,424,000 746,100 0.5239 0.520 0.520 0.530 0.520 0.540 1,424,000 0.5239 0.00%
2025-12-31 0 0.520 0.520 0.530 0.510 0.520 3,492,000 1,803,440 0.5164 0.520 0.520 0.530 0.510 0.520 3,492,000 0.5164 -1.89%
2025-12-30 0 0.530 0.510 0.530 0.500 0.530 8,612,000 4,421,220 0.5134 0.530 0.510 0.530 0.500 0.530 8,612,000 0.5134 1.92%
2025-12-29 0 0.520 0.520 0.530 0.510 0.530 3,550,000 1,843,460 0.5193 0.520 0.520 0.530 0.510 0.530 3,550,000 0.5193 0.00%
2025-12-24 0 0.520 0.510 0.520 0.510 0.530 974,353 507,311 0.5207 0.520 0.510 0.520 0.510 0.530 974,353 0.5207 -1.89%
2025-12-23 0 0.530 0.520 0.530 0.520 0.540 3,124,000 1,671,260 0.5350 0.530 0.520 0.530 0.520 0.540 3,124,000 0.5350 1.92%
2025-12-22 0 0.520 0.520 0.530 0.520 0.530 1,760,000 924,880 0.5255 0.520 0.520 0.530 0.520 0.530 1,760,000 0.5255 -1.89%
2025-12-19 0 0.530 0.520 0.530 0.510 0.530 1,994,000 1,041,140 0.5221 0.530 0.520 0.530 0.510 0.530 1,994,000 0.5221 1.92%
2025-12-18 0 0.520 0.510 0.520 0.510 0.530 1,452,000 753,520 0.5190 0.520 0.510 0.520 0.510 0.530 1,452,000 0.5190 0.00%
2025-12-17 0 0.520 0.510 0.520 0.510 0.530 2,174,000 1,130,700 0.5201 0.520 0.510 0.520 0.510 0.530 2,174,000 0.5201 0.00%
2025-12-16 0 0.520 0.510 0.520 0.500 0.530 5,446,000 2,810,060 0.5160 0.520 0.510 0.520 0.500 0.530 5,446,000 0.5160 0.00%
2025-12-15 0 0.520 0.520 0.530 0.510 0.530 12,884,901 6,657,143 0.5167 0.520 0.520 0.530 0.510 0.530 12,884,901 0.5167 1.96%
2025-12-12 0 0.510 0.510 0.520 0.510 0.520 20,334,000 10,375,280 0.5102 0.510 0.510 0.520 0.510 0.520 20,334,000 0.5102 2.00%
2025-12-11 0 0.500 0.500 0.510 0.490 0.520 8,444,000 4,247,880 0.5031 0.500 0.500 0.510 0.490 0.520 8,444,000 0.5031 -1.96%
2025-12-10 0 0.510 0.500 0.510 0.500 0.520 1,550,000 790,320 0.5099 0.510 0.500 0.510 0.500 0.520 1,550,000 0.5099 -1.92%
2025-12-09 0 0.520 0.500 0.520 0.500 0.520 5,386,000 2,744,520 0.5096 0.520 0.500 0.520 0.500 0.520 5,386,000 0.5096 0.00%
2025-12-08 0 0.520 0.510 0.520 0.500 0.520 1,298,000 663,680 0.5113 0.520 0.510 0.520 0.500 0.520 1,298,000 0.5113 1.96%
2025-12-05 0 0.510 0.500 0.510 0.485 0.540 41,856,000 21,048,010 0.5029 0.510 0.500 0.510 0.485 0.540 41,856,000 0.5029 -3.77%
2025-12-04 0 0.530 0.530 0.540 0.530 0.550 466,000 249,660 0.5358 0.530 0.530 0.540 0.530 0.550 466,000 0.5358 -1.85%
2025-12-03 0 0.540 0.530 0.540 0.530 0.550 2,846,000 1,529,420 0.5374 0.540 0.530 0.540 0.530 0.550 2,846,000 0.5374 -1.82%
2025-12-02 0 0.550 0.540 0.550 0.540 0.560 1,502,088 823,124 0.5480 0.550 0.540 0.550 0.540 0.560 1,502,088 0.5480 1.85%
2025-12-01 0 0.540 0.530 0.540 0.520 0.570 12,492,000 6,743,800 0.5398 0.540 0.530 0.540 0.520 0.570 12,492,000 0.5398 1.89%
2025-11-28 0 0.530 0.520 0.530 0.510 0.530 5,844,000 3,041,860 0.5205 0.530 0.520 0.530 0.510 0.530 5,844,000 0.5205 3.92%
2025-11-27 0 0.510 0.510 0.520 0.510 0.520 9,894,000 5,058,440 0.5113 0.510 0.510 0.520 0.510 0.520 9,894,000 0.5113 -1.92%
2025-11-26 0 0.520 0.510 0.520 0.510 0.540 6,156,000 3,225,100 0.5239 0.520 0.510 0.520 0.510 0.540 6,156,000 0.5239 0.00%
2025-11-25 0 0.520 0.510 0.520 0.510 0.540 12,368,000 6,494,640 0.5251 0.520 0.510 0.520 0.510 0.540 12,368,000 0.5251 -1.89%
2025-11-24 0 0.530 0.520 0.530 0.510 0.540 9,614,000 5,078,580 0.5282 0.530 0.520 0.530 0.510 0.540 9,614,000 0.5282 1.92%
2025-11-21 0 0.520 0.510 0.520 0.510 0.530 7,080,000 3,677,920 0.5195 0.520 0.510 0.520 0.510 0.530 7,080,000 0.5195 -1.89%
2025-11-20 0 0.530 0.530 0.540 0.520 0.550 12,770,000 6,880,460 0.5388 0.530 0.530 0.540 0.520 0.550 12,770,000 0.5388 -1.85%
2025-11-19 0 0.540 0.540 0.550 0.540 0.550 830,496 449,912 0.5417 0.540 0.540 0.550 0.540 0.550 830,496 0.5417 0.00%
2025-11-18 0 0.540 0.540 0.550 0.530 0.560 4,248,000 2,299,840 0.5414 0.540 0.540 0.550 0.530 0.560 4,248,000 0.5414 -5.26%
2025-11-17 0 0.570 0.550 0.570 0.550 0.570 3,720,000 2,085,520 0.5606 0.570 0.550 0.570 0.550 0.570 3,720,000 0.5606 0.00%
2025-11-14 0 0.570 0.550 0.570 0.550 0.570 1,330,000 743,500 0.5590 0.570 0.550 0.570 0.550 0.570 1,330,000 0.5590 1.79%
2025-11-13 0 0.560 0.550 0.560 0.530 0.570 15,308,000 8,353,800 0.5457 0.560 0.550 0.560 0.530 0.570 15,308,000 0.5457 0.00%
2025-11-12 0 0.560 0.560 0.570 0.550 0.570 1,978,000 1,110,814 0.5616 0.560 0.560 0.570 0.550 0.570 1,978,000 0.5616 1.82%
2025-11-11 0 0.550 0.540 0.550 0.540 0.580 5,530,000 3,076,780 0.5564 0.550 0.540 0.550 0.540 0.580 5,530,000 0.5564 -5.17%
2025-11-10 0 0.580 0.580 0.590 0.530 0.590 12,848,000 7,267,346 0.5656 0.580 0.580 0.590 0.530 0.590 12,848,000 0.5656 9.43%
2025-11-07 0 0.530 0.530 0.540 0.520 0.540 6,202,000 3,288,980 0.5303 0.530 0.530 0.540 0.520 0.540 6,202,000 0.5303 -1.85%
2025-11-06 0 0.540 0.540 0.550 0.530 0.550 3,816,000 2,062,560 0.5405 0.540 0.540 0.550 0.530 0.550 3,816,000 0.5405 1.89%
2025-11-05 0 0.530 0.530 0.540 0.520 0.540 15,298,513 8,164,116 0.5337 0.530 0.530 0.540 0.520 0.540 15,298,513 0.5337 -1.85%
2025-11-04 0 0.540 0.540 0.550 0.540 0.560 7,380,000 4,056,000 0.5496 0.540 0.540 0.550 0.540 0.560 7,380,000 0.5496 -3.57%
2025-11-03 0 0.560 0.560 0.570 0.560 0.570 1,042,000 584,940 0.5614 0.560 0.560 0.570 0.560 0.570 1,042,000 0.5614 0.00%
2025-10-31 0 0.560 0.550 0.560 0.560 0.580 2,678,000 1,520,160 0.5676 0.560 0.550 0.560 0.560 0.580 2,678,000 0.5676 -3.45%
2025-10-30 0 0.580 0.570 0.580 0.550 0.580 7,966,000 4,485,100 0.5630 0.580 0.570 0.580 0.550 0.580 7,966,000 0.5630 1.75%
2025-10-28 0 0.570 0.560 0.570 0.560 0.590 5,002,000 2,876,860 0.5751 0.570 0.560 0.570 0.560 0.590 5,002,000 0.5751 -1.72%
2025-10-27 0 0.580 0.570 0.580 0.560 0.580 7,932,000 4,533,554 0.5716 0.580 0.570 0.580 0.560 0.580 7,932,000 0.5716 1.75%
2025-10-24 0 0.570 0.550 0.570 0.550 0.570 8,362,000 4,678,480 0.5595 0.570 0.550 0.570 0.550 0.570 8,362,000 0.5595 0.00%
2025-10-23 0 0.570 0.560 0.570 0.560 0.590 14,948,000 8,607,960 0.5759 0.570 0.560 0.570 0.560 0.590 14,948,000 0.5759 1.79%
2025-10-22 0 0.560 0.550 0.560 0.550 0.580 4,310,251 2,409,870 0.5591 0.560 0.550 0.560 0.550 0.580 4,310,251 0.5591 -1.75%
2025-10-21 0 0.570 0.560 0.570 0.550 0.570 9,016,000 5,024,640 0.5573 0.570 0.560 0.570 0.550 0.570 9,016,000 0.5573 3.64%
2025-10-20 0 0.550 0.550 0.560 0.550 0.570 5,124,000 2,841,904 0.5546 0.550 0.550 0.560 0.550 0.570 5,124,000 0.5546 1.85%
2025-10-17 0 0.540 0.530 0.540 0.530 0.580 15,506,000 8,530,252 0.5501 0.540 0.530 0.540 0.530 0.580 15,506,000 0.5501 -6.90%
2025-10-16 0 0.580 0.570 0.580 0.570 0.590 9,488,000 5,510,074 0.5807 0.580 0.570 0.580 0.570 0.590 9,488,000 0.5807 0.00%
2025-10-15 0 0.580 0.580 0.590 0.560 0.600 9,842,000 5,760,780 0.5853 0.580 0.580 0.590 0.560 0.600 9,842,000 0.5853 3.57%
2025-10-14 0 0.560 0.560 0.570 0.550 0.590 13,878,000 7,871,770 0.5672 0.560 0.560 0.570 0.550 0.590 13,878,000 0.5672 -3.45%
2025-10-13 0 0.580 0.570 0.580 0.570 0.600 19,192,000 11,238,600 0.5856 0.580 0.570 0.580 0.570 0.600 19,192,000 0.5856 -4.92%
2025-10-10 0 0.610 0.600 0.610 0.600 0.630 8,234,000 5,050,950 0.6134 0.610 0.600 0.610 0.600 0.630 8,234,000 0.6134 -1.61%
2025-10-09 0 0.620 0.610 0.620 0.610 0.650 17,624,000 11,025,314 0.6256 0.620 0.610 0.620 0.610 0.650 17,624,000 0.6256 -1.59%
2025-10-08 0 0.630 0.630 0.640 0.620 0.660 6,444,000 4,118,240 0.6391 0.630 0.630 0.640 0.620 0.660 6,444,000 0.6391 0.00%
2025-10-06 0 0.630 0.630 0.640 0.620 0.650 5,146,000 3,272,094 0.6359 0.630 0.630 0.640 0.620 0.650 5,146,000 0.6359 0.00%
2025-10-03 0 0.630 0.630 0.640 0.630 0.690 15,956,000 10,502,302 0.6582 0.630 0.630 0.640 0.630 0.690 15,956,000 0.6582 -1.56%
2025-10-02 0 0.640 0.640 0.660 0.610 0.660 8,056,000 5,046,278 0.6264 0.640 0.640 0.660 0.610 0.660 8,056,000 0.6264 1.59%
2025-09-30 0 0.630 0.620 0.630 0.610 0.640 9,358,000 5,855,300 0.6257 0.630 0.620 0.630 0.610 0.640 9,358,000 0.6257 0.00%
2025-09-29 0 0.630 0.620 0.630 0.600 0.640 10,538,000 6,564,586 0.6229 0.630 0.620 0.630 0.600 0.640 10,538,000 0.6229 3.28%
2025-09-26 0 0.610 0.610 0.620 0.600 0.640 22,772,000 14,124,292 0.6202 0.610 0.610 0.620 0.600 0.640 22,772,000 0.6202 -3.17%
2025-09-25 0 0.630 0.620 0.630 0.620 0.670 18,352,000 11,671,640 0.6360 0.630 0.620 0.630 0.620 0.670 18,352,000 0.6360 -3.08%
2025-09-24 0 0.650 0.650 0.660 0.620 0.660 17,078,000 10,850,940 0.6354 0.650 0.650 0.660 0.620 0.660 17,078,000 0.6354 0.00%
2025-09-23 0 0.650 0.650 0.660 0.630 0.670 16,478,000 10,590,381 0.6427 0.650 0.650 0.660 0.630 0.670 16,478,000 0.6427 -1.52%
2025-09-22 0 0.660 0.660 0.670 0.650 0.680 24,582,000 16,286,128 0.6625 0.660 0.660 0.670 0.650 0.680 24,582,000 0.6625 -2.94%
2025-09-19 0 0.680 0.680 0.690 0.670 0.710 21,366,000 14,702,770 0.6881 0.680 0.680 0.690 0.670 0.710 21,366,000 0.6881 -4.23%
2025-09-18 0 0.710 0.710 0.720 0.700 0.760 28,840,000 20,879,196 0.7240 0.710 0.710 0.720 0.700 0.760 28,840,000 0.7240 -5.33%
2025-09-17 0 0.750 0.740 0.750 0.680 0.790 83,511,857 62,300,264 0.7460 0.750 0.740 0.750 0.680 0.790 83,511,857 0.7460 10.29%
2025-09-16 0 0.680 0.670 0.680 0.640 0.760 59,657,429 40,260,221 0.6749 0.680 0.670 0.680 0.640 0.760 59,657,429 0.6749 -8.11%
2025-09-15 0 0.740 0.740 0.750 0.660 0.800 100,848,143 72,290,012 0.7168 0.740 0.740 0.750 0.660 0.800 100,848,143 0.7168 1.37%
2025-09-12 0 0.730 0.730 0.740 0.500 0.750 199,384,913 124,666,671 0.6253 0.730 0.730 0.740 0.500 0.750 199,384,913 0.6253 43.14%
2025-09-11 0 0.510 0.500 0.510 0.500 0.520 11,374,000 5,810,034 0.5108 0.510 0.500 0.510 0.500 0.520 11,374,000 0.5108 0.00%
2025-09-10 0 0.510 0.495 0.510 0.495 0.510 5,220,000 2,620,668 0.5020 0.510 0.495 0.510 0.495 0.510 5,220,000 0.5020 3.03%
2025-09-09 0 0.495 0.495 0.500 0.485 0.500 5,938,000 2,940,610 0.4952 0.495 0.495 0.500 0.485 0.500 5,938,000 0.4952 0.00%
2025-09-08 0 0.495 0.495 0.500 0.495 0.510 5,002,000 2,503,690 0.5005 0.495 0.495 0.500 0.495 0.510 5,002,000 0.5005 -1.00%
2025-09-05 0 0.500 0.495 0.500 0.495 0.510 2,590,000 1,291,080 0.4985 0.500 0.495 0.500 0.495 0.510 2,590,000 0.4985 1.01%
2025-09-04 0 0.495 0.495 0.500 0.495 0.510 1,766,000 883,390 0.5002 0.495 0.495 0.500 0.495 0.510 1,766,000 0.5002 -2.94%
2025-09-03 0 0.510 0.495 0.510 0.490 0.520 5,908,000 2,961,350 0.5012 0.510 0.495 0.510 0.490 0.520 5,908,000 0.5012 2.00%
2025-09-02 0 0.500 0.500 0.510 0.485 0.510 10,818,000 5,334,320 0.4931 0.500 0.500 0.510 0.485 0.510 10,818,000 0.4931 0.00%
2025-09-01 0 0.500 0.495 0.500 0.495 0.520 9,908,000 4,982,530 0.5029 0.500 0.495 0.500 0.495 0.520 9,908,000 0.5029 -1.96%
2025-08-29 0 0.510 0.500 0.510 0.495 0.520 7,396,000 3,741,640 0.5059 0.510 0.500 0.510 0.495 0.520 7,396,000 0.5059 0.00%
2025-08-28 0 0.510 0.495 0.510 0.460 0.530 64,480,000 31,677,590 0.4913 0.510 0.495 0.510 0.460 0.530 64,480,000 0.4913 -3.77%
2025-08-27 0 0.530 0.530 0.540 0.520 0.540 10,862,000 5,725,580 0.5271 0.530 0.530 0.540 0.520 0.540 10,862,000 0.5271 -1.85%
2025-08-26 0 0.540 0.530 0.540 0.500 0.540 11,354,000 5,897,110 0.5194 0.540 0.530 0.540 0.500 0.540 11,354,000 0.5194 3.85%
2025-08-25 0 0.520 0.520 0.530 0.510 0.550 13,750,000 7,164,281 0.5210 0.520 0.520 0.530 0.510 0.550 13,750,000 0.5210 -3.70%
2025-08-22 0 0.540 0.530 0.540 0.485 0.540 25,966,000 13,486,104 0.5194 0.540 0.530 0.540 0.485 0.540 25,966,000 0.5194 8.00%
2025-08-21 0 0.500 0.490 0.500 0.480 0.510 6,536,000 3,217,459 0.4923 0.500 0.490 0.500 0.480 0.510 6,536,000 0.4923 1.01%
2025-08-20 0 0.495 0.495 0.500 0.495 0.510 2,040,000 1,021,000 0.5005 0.495 0.495 0.500 0.495 0.510 2,040,000 0.5005 -2.94%
2025-08-19 0 0.510 0.500 0.510 0.500 0.520 3,534,000 1,811,900 0.5127 0.510 0.500 0.510 0.500 0.520 3,534,000 0.5127 -1.92%
2025-08-18 0 0.520 0.510 0.520 0.500 0.530 7,104,000 3,668,778 0.5164 0.520 0.510 0.520 0.500 0.530 7,104,000 0.5164 5.05%
2025-08-15 0 0.495 0.495 0.500 0.485 0.520 17,896,000 8,948,630 0.5000 0.495 0.495 0.500 0.485 0.520 17,896,000 0.5000 -4.81%
2025-08-14 0 0.520 0.510 0.520 0.500 0.530 11,076,000 5,725,260 0.5169 0.520 0.510 0.520 0.500 0.530 11,076,000 0.5169 -1.89%
2025-08-13 0 0.530 0.530 0.540 0.520 0.540 2,762,000 1,466,220 0.5309 0.530 0.530 0.540 0.520 0.540 2,762,000 0.5309 0.00%
2025-08-12 0 0.530 0.520 0.530 0.510 0.540 9,570,000 5,003,300 0.5228 0.530 0.520 0.530 0.510 0.540 9,570,000 0.5228 0.00%
2025-08-11 0 0.530 0.530 0.540 0.510 0.540 5,340,000 2,817,560 0.5276 0.530 0.530 0.540 0.510 0.540 5,340,000 0.5276 -1.85%
2025-08-08 0 0.540 0.530 0.540 0.530 0.550 3,850,000 2,059,320 0.5349 0.540 0.530 0.540 0.530 0.550 3,850,000 0.5349 -1.82%
2025-08-07 0 0.550 0.530 0.550 0.510 0.550 15,744,000 8,403,030 0.5337 0.550 0.530 0.550 0.510 0.550 15,744,000 0.5337 1.85%
2025-08-06 0 0.540 0.530 0.540 0.510 0.550 4,430,000 2,365,660 0.5340 0.540 0.530 0.540 0.510 0.550 4,430,000 0.5340 0.00%
2025-08-05 0 0.540 0.530 0.540 0.530 0.560 2,958,000 1,606,260 0.5430 0.540 0.530 0.540 0.530 0.560 2,958,000 0.5430 0.00%
2025-08-04 0 0.540 0.530 0.540 0.510 0.540 3,382,000 1,797,480 0.5315 0.540 0.530 0.540 0.510 0.540 3,382,000 0.5315 1.89%
2025-08-01 0 0.530 0.520 0.530 0.500 0.540 5,088,000 2,642,640 0.5194 0.530 0.520 0.530 0.500 0.540 5,088,000 0.5194 0.00%
2025-07-31 0 0.530 0.520 0.530 0.510 0.550 3,374,000 1,784,559 0.5289 0.530 0.520 0.530 0.510 0.550 3,374,000 0.5289 0.00%
2025-07-30 0 0.530 0.520 0.530 0.500 0.530 11,092,000 5,785,400 0.5216 0.530 0.520 0.530 0.500 0.530 11,092,000 0.5216 3.92%
2025-07-29 0 0.510 0.500 0.510 0.470 0.520 3,072,000 1,504,190 0.4896 0.510 0.500 0.510 0.470 0.520 3,072,000 0.4896 5.15%
2025-07-28 0 0.485 0.475 0.485 0.475 0.500 3,170,000 1,540,980 0.4861 0.485 0.475 0.485 0.475 0.500 3,170,000 0.4861 -1.02%
2025-07-25 0 0.490 0.485 0.490 0.485 0.495 3,158,000 1,547,150 0.4899 0.490 0.485 0.490 0.485 0.495 3,158,000 0.4899 -1.01%
2025-07-24 0 0.495 0.490 0.495 0.465 0.495 7,236,000 3,433,420 0.4745 0.495 0.490 0.495 0.465 0.495 7,236,000 0.4745 5.32%
2025-07-23 0 0.470 0.470 0.475 0.465 0.495 9,608,000 4,597,470 0.4785 0.470 0.470 0.475 0.465 0.495 9,608,000 0.4785 -2.08%
2025-07-22 0 0.480 0.480 0.485 0.465 0.490 6,164,000 2,964,780 0.4810 0.480 0.480 0.485 0.465 0.490 6,164,000 0.4810 -2.04%
2025-07-21 0 0.490 0.480 0.490 0.460 0.510 11,230,000 5,481,400 0.4881 0.490 0.480 0.490 0.460 0.510 11,230,000 0.4881 -1.01%
2025-07-18 0 0.495 0.495 0.500 0.495 0.530 4,194,000 2,135,260 0.5091 0.495 0.495 0.500 0.495 0.530 4,194,000 0.5091 -4.81%
2025-07-17 0 0.520 0.510 0.520 0.495 0.530 11,182,000 5,723,740 0.5119 0.520 0.510 0.520 0.495 0.530 11,182,000 0.5119 1.96%
2025-07-16 0 0.510 0.500 0.510 0.490 0.510 2,090,000 1,040,590 0.4979 0.510 0.500 0.510 0.490 0.510 2,090,000 0.4979 2.00%
2025-07-15 0 0.500 0.495 0.500 0.470 0.510 6,550,000 3,220,170 0.4916 0.500 0.495 0.500 0.470 0.510 6,550,000 0.4916 1.01%
2025-07-14 0 0.495 0.495 0.500 0.475 0.520 5,826,000 2,910,740 0.4996 0.495 0.495 0.500 0.475 0.520 5,826,000 0.4996 -2.94%
2025-07-11 0 0.510 0.500 0.510 0.495 0.520 6,030,000 3,073,276 0.5097 0.510 0.500 0.510 0.495 0.520 6,030,000 0.5097 0.00%
2025-07-10 0 0.510 0.510 0.520 0.475 0.510 10,250,000 5,036,090 0.4913 0.510 0.510 0.520 0.475 0.510 10,250,000 0.4913 6.25%
2025-07-09 0 0.480 0.480 0.485 0.470 0.485 3,662,000 1,758,808 0.4803 0.480 0.480 0.485 0.470 0.485 3,662,000 0.4803 2.13%
2025-07-08 0 0.470 0.470 0.475 0.435 0.470 5,388,000 2,452,326 0.4551 0.470 0.470 0.475 0.435 0.470 5,388,000 0.4551 4.44%
2025-07-07 0 0.450 0.450 0.455 0.430 0.455 3,230,000 1,433,220 0.4437 0.450 0.450 0.455 0.430 0.455 3,230,000 0.4437 3.45%
2025-07-04 0 0.435 0.435 0.440 0.415 0.455 3,788,000 1,627,950 0.4298 0.435 0.435 0.440 0.415 0.455 3,788,000 0.4298 0.00%
2025-07-03 0 0.435 0.430 0.435 0.425 0.440 1,174,000 508,560 0.4332 0.435 0.430 0.435 0.425 0.440 1,174,000 0.4332 0.00%
2025-07-02 0 0.435 0.430 0.435 0.430 0.450 2,498,000 1,092,180 0.4372 0.435 0.430 0.435 0.430 0.450 2,498,000 0.4372 -1.14%
2025-06-30 0 0.440 0.440 0.445 0.425 0.450 3,774,621 1,642,754 0.4352 0.440 0.440 0.445 0.425 0.450 3,774,621 0.4352 -2.22%
2025-06-27 0 0.450 0.445 0.450 0.435 0.455 4,166,000 1,857,579 0.4459 0.450 0.445 0.450 0.435 0.455 4,166,000 0.4459 2.27%
2025-06-26 0 0.440 0.435 0.440 0.425 0.445 2,824,000 1,237,523 0.4382 0.440 0.435 0.440 0.425 0.445 2,824,000 0.4382 -1.12%
2025-06-25 0 0.445 0.435 0.445 0.425 0.445 2,464,000 1,071,860 0.4350 0.445 0.435 0.445 0.425 0.445 2,464,000 0.4350 1.14%
2025-06-24 0 0.440 0.435 0.440 0.420 0.440 3,246,000 1,399,940 0.4313 0.440 0.435 0.440 0.420 0.440 3,246,000 0.4313 3.53%
2025-06-23 0 0.425 0.420 0.425 0.410 0.430 1,268,000 535,010 0.4219 0.425 0.420 0.425 0.410 0.430 1,268,000 0.4219 2.41%
2025-06-20 0 0.415 0.415 0.420 0.410 0.430 5,000,000 2,110,240 0.4220 0.415 0.415 0.420 0.410 0.430 5,000,000 0.4220 -2.35%
2025-06-19 0 0.425 0.420 0.425 0.420 0.445 7,892,000 3,354,790 0.4251 0.425 0.420 0.425 0.420 0.445 7,892,000 0.4251 -5.56%
2025-06-18 0 0.450 0.445 0.450 0.425 0.460 5,240,000 2,302,180 0.4393 0.450 0.445 0.450 0.425 0.460 5,240,000 0.4393 2.27%
2025-06-17 0 0.440 0.440 0.450 0.435 0.470 9,132,000 4,079,169 0.4467 0.440 0.440 0.450 0.435 0.470 9,132,000 0.4467 -5.38%
2025-06-16 0 0.465 0.465 0.470 0.450 0.475 5,702,000 2,625,896 0.4605 0.465 0.465 0.470 0.450 0.475 5,702,000 0.4605 0.00%
2025-06-13 0 0.465 0.465 0.470 0.440 0.485 18,294,000 8,502,080 0.4647 0.465 0.465 0.470 0.440 0.485 18,294,000 0.4647 -4.12%
2025-06-12 0 0.485 0.485 0.490 0.480 0.510 13,260,000 6,508,588 0.4908 0.485 0.485 0.490 0.480 0.510 13,260,000 0.4908 -3.00%
2025-06-11 0 0.500 0.500 0.510 0.500 0.520 5,080,000 2,577,780 0.5074 0.500 0.500 0.510 0.500 0.520 5,080,000 0.5074 -1.96%
2025-06-10 0 0.510 0.500 0.510 0.495 0.520 10,244,000 5,205,100 0.5081 0.510 0.500 0.510 0.495 0.520 10,244,000 0.5081 -1.92%
2025-06-09 0 0.520 0.510 0.520 0.490 0.520 5,740,000 2,866,960 0.4995 0.520 0.510 0.520 0.490 0.520 5,740,000 0.4995 1.96%
2025-06-06 0 0.510 0.500 0.510 0.500 0.520 3,202,000 1,614,419 0.5042 0.510 0.500 0.510 0.500 0.520 3,202,000 0.5042 2.00%
2025-06-05 0 0.500 0.500 0.510 0.500 0.520 4,592,000 2,341,539 0.5099 0.500 0.500 0.510 0.500 0.520 4,592,000 0.5099 -3.85%
2025-06-04 0 0.520 0.510 0.520 0.500 0.530 6,824,000 3,500,620 0.5130 0.520 0.510 0.520 0.500 0.530 6,824,000 0.5130 0.00%
2025-06-03 0 0.520 0.510 0.520 0.490 0.530 8,820,000 4,451,610 0.5047 0.520 0.510 0.520 0.490 0.530 8,820,000 0.5047 0.00%
2025-06-02 0 0.520 0.510 0.520 0.495 0.530 9,284,000 4,754,100 0.5121 0.520 0.510 0.520 0.495 0.530 9,284,000 0.5121 0.00%
2025-05-30 0 0.520 0.510 0.520 0.500 0.570 27,697,000 14,583,512 0.5265 0.520 0.510 0.520 0.500 0.570 27,697,000 0.5265 -5.45%
2025-05-29 0 0.550 0.540 0.550 0.480 0.560 57,552,833 29,704,080 0.5161 0.550 0.540 0.550 0.480 0.560 57,552,833 0.5161 12.24%
2025-05-28 0 0.490 0.485 0.490 0.455 0.500 19,359,000 9,375,609 0.4843 0.490 0.485 0.490 0.455 0.500 19,359,000 0.4843 4.26%
2025-05-27 0 0.470 0.465 0.470 0.460 0.490 10,690,000 4,997,330 0.4675 0.470 0.465 0.470 0.460 0.490 10,690,000 0.4675 -2.08%
2025-05-26 0 0.480 0.475 0.480 0.450 0.480 22,440,000 10,450,254 0.4657 0.480 0.475 0.480 0.450 0.480 22,440,000 0.4657 6.67%
2025-05-23 0 0.450 0.450 0.455 0.415 0.465 23,930,000 10,719,306 0.4479 0.450 0.450 0.455 0.415 0.465 23,930,000 0.4479 5.88%
2025-05-22 0 0.425 0.415 0.425 0.415 0.440 13,674,000 5,856,879 0.4283 0.425 0.415 0.425 0.415 0.440 13,674,000 0.4283 -1.16%
2025-05-21 0 0.430 0.430 0.435 0.430 0.450 5,092,000 2,238,869 0.4397 0.430 0.430 0.435 0.430 0.450 5,092,000 0.4397 -3.37%
2025-05-20 0 0.445 0.440 0.445 0.430 0.450 4,238,000 1,868,070 0.4408 0.445 0.440 0.445 0.430 0.450 4,238,000 0.4408 3.49%
2025-05-19 0 0.430 0.425 0.430 0.425 0.450 5,046,000 2,178,250 0.4317 0.430 0.425 0.430 0.425 0.450 5,046,000 0.4317 -4.44%
2025-05-16 0 0.450 0.445 0.450 0.435 0.480 12,816,000 5,861,920 0.4574 0.450 0.445 0.450 0.435 0.480 12,816,000 0.4574 1.12%
2025-05-15 0 0.445 0.440 0.445 0.435 0.465 8,518,000 3,840,439 0.4509 0.445 0.440 0.445 0.435 0.465 8,518,000 0.4509 0.00%
2025-05-14 0 0.445 0.445 0.450 0.395 0.470 46,538,000 20,911,298 0.4493 0.445 0.445 0.450 0.395 0.470 46,538,000 0.4493 12.66%
2025-05-13 0 0.395 0.390 0.395 0.390 0.400 3,264,000 1,283,230 0.3931 0.395 0.390 0.395 0.390 0.400 3,264,000 0.3931 -1.25%
2025-05-12 0 0.400 0.395 0.400 0.385 0.405 7,318,000 2,914,890 0.3983 0.400 0.395 0.400 0.385 0.405 7,318,000 0.3983 1.27%
2025-05-09 0 0.395 0.390 0.395 0.385 0.400 2,994,000 1,175,150 0.3925 0.395 0.390 0.395 0.385 0.400 2,994,000 0.3925 0.00%
2025-05-08 0 0.395 0.390 0.395 0.380 0.405 11,826,000 4,597,739 0.3888 0.395 0.390 0.395 0.380 0.405 11,826,000 0.3888 -2.47%
2025-05-07 0 0.405 0.395 0.405 0.390 0.420 10,514,000 4,241,459 0.4034 0.405 0.395 0.405 0.390 0.420 10,514,000 0.4034 -1.22%
2025-05-06 0 0.410 0.410 0.420 0.355 0.420 81,262,492 31,553,709 0.3883 0.410 0.410 0.420 0.355 0.420 81,262,492 0.3883 13.89%
2025-05-02 0 0.360 0.355 0.360 0.320 0.370 43,412,484 15,299,194 0.3524 0.360 0.355 0.360 0.320 0.370 43,412,484 0.3524 20.00%
2025-04-30 0 0.300 0.300 0.305 0.295 0.315 13,806,000 4,150,590 0.3006 0.300 0.300 0.305 0.295 0.315 13,806,000 0.3006 -4.76%
2025-04-29 0 0.315 0.310 0.315 0.300 0.315 8,604,000 2,627,400 0.3054 0.315 0.310 0.315 0.300 0.315 8,604,000 0.3054 0.00%
2025-04-28 0 0.315 0.305 0.315 0.300 0.315 10,576,000 3,212,620 0.3038 0.315 0.305 0.315 0.300 0.315 10,576,000 0.3038 3.28%
2025-04-25 0 0.305 0.305 0.310 0.305 0.320 12,504,000 3,894,050 0.3114 0.305 0.305 0.310 0.305 0.320 12,504,000 0.3114 -3.17%
2025-04-24 0 0.315 0.315 0.320 0.310 0.330 13,234,485 4,188,045 0.3164 0.315 0.315 0.320 0.310 0.330 13,234,485 0.3164 -4.55%
2025-04-23 0 0.330 0.325 0.330 0.320 0.340 9,996,621 3,274,749 0.3276 0.330 0.325 0.330 0.320 0.340 9,996,621 0.3276 0.00%
2025-04-22 0 0.330 0.325 0.330 0.320 0.345 4,412,000 1,441,200 0.3267 0.330 0.325 0.330 0.320 0.345 4,412,000 0.3267 -1.49%
2025-04-17 0 0.335 0.325 0.335 0.325 0.335 1,788,700 590,527 0.3301 0.335 0.325 0.335 0.325 0.335 1,788,700 0.3301 1.52%
2025-04-16 0 0.330 0.320 0.330 0.320 0.330 1,764,000 572,070 0.3243 0.330 0.320 0.330 0.320 0.330 1,764,000 0.3243 1.54%
2025-04-15 0 0.325 0.325 0.330 0.320 0.330 2,170,621 707,826 0.3261 0.325 0.325 0.330 0.320 0.330 2,170,621 0.3261 -2.99%
2025-04-14 0 0.335 0.330 0.335 0.325 0.340 11,762,000 3,975,200 0.3380 0.335 0.330 0.335 0.325 0.340 11,762,000 0.3380 3.08%
2025-04-11 0 0.325 0.325 0.330 0.315 0.330 1,288,000 419,140 0.3254 0.325 0.325 0.330 0.315 0.330 1,288,000 0.3254 0.00%
2025-04-10 0 0.325 0.320 0.325 0.315 0.335 3,258,000 1,052,560 0.3231 0.325 0.320 0.325 0.315 0.335 3,258,000 0.3231 1.56%
2025-04-09 0 0.320 0.315 0.320 0.310 0.325 5,544,000 1,748,650 0.3154 0.320 0.315 0.320 0.310 0.325 5,544,000 0.3154 0.00%
2025-04-08 0 0.320 0.315 0.320 0.320 0.330 2,070,000 664,960 0.3212 0.320 0.315 0.320 0.320 0.330 2,070,000 0.3212 0.00%
2025-04-07 0 0.320 0.320 0.325 0.305 0.350 11,938,000 3,879,630 0.3250 0.320 0.320 0.325 0.305 0.350 11,938,000 0.3250 -9.86%
2025-04-03 0 0.355 0.355 0.360 0.355 0.370 3,616,621 1,298,536 0.3590 0.355 0.355 0.360 0.355 0.370 3,616,621 0.3590 -1.39%
2025-04-02 0 0.360 0.360 0.365 0.360 0.370 3,726,000 1,347,040 0.3615 0.360 0.360 0.365 0.360 0.370 3,726,000 0.3615 -2.70%
2025-04-01 0 0.370 0.360 0.370 0.360 0.370 960,000 350,770 0.3654 0.370 0.360 0.370 0.360 0.370 960,000 0.3654 2.78%
2025-03-31 0 0.360 0.360 0.365 0.360 0.370 3,670,621 1,330,104 0.3624 0.360 0.360 0.365 0.360 0.370 3,670,621 0.3624 -1.37%
2025-03-28 0 0.365 0.365 0.370 0.360 0.375 4,802,000 1,765,145 0.3676 0.365 0.365 0.370 0.360 0.375 4,802,000 0.3676 -2.67%
2025-03-27 0 0.375 0.370 0.375 0.360 0.375 4,986,000 1,817,950 0.3646 0.375 0.370 0.375 0.360 0.375 4,986,000 0.3646 1.35%
2025-03-26 0 0.370 0.360 0.370 0.355 0.370 3,262,000 1,172,970 0.3596 0.370 0.360 0.370 0.355 0.370 3,262,000 0.3596 1.37%
2025-03-25 0 0.365 0.360 0.365 0.360 0.365 1,128,000 410,800 0.3642 0.365 0.360 0.365 0.360 0.365 1,128,000 0.3642 1.39%
2025-03-24 0 0.360 0.360 0.365 0.355 0.365 6,556,000 2,344,150 0.3576 0.360 0.360 0.365 0.355 0.365 6,556,000 0.3576 1.41%
2025-03-21 0 0.355 0.355 0.360 0.350 0.380 14,610,000 5,257,410 0.3599 0.355 0.355 0.360 0.350 0.380 14,610,000 0.3599 -5.33%
2025-03-20 0 0.375 0.375 0.380 0.375 0.390 5,616,000 2,144,600 0.3819 0.375 0.375 0.380 0.375 0.390 5,616,000 0.3819 -1.32%
2025-03-19 0 0.380 0.380 0.385 0.380 0.400 11,048,000 4,300,660 0.3893 0.380 0.380 0.385 0.380 0.400 11,048,000 0.3893 -3.80%
2025-03-18 0 0.395 0.395 0.400 0.375 0.400 4,922,600 1,896,461 0.3853 0.395 0.395 0.400 0.375 0.400 4,922,600 0.3853 -2.47%
2025-03-17 0 0.405 0.400 0.405 0.380 0.405 11,864,000 4,655,620 0.3924 0.405 0.400 0.405 0.380 0.405 11,864,000 0.3924 8.00%
2025-03-14 0 0.375 0.375 0.385 0.350 0.385 9,528,000 3,505,570 0.3679 0.375 0.375 0.385 0.350 0.385 9,528,000 0.3679 4.17%
2025-03-13 0 0.360 0.355 0.360 0.355 0.370 3,170,000 1,148,220 0.3622 0.360 0.355 0.360 0.355 0.370 3,170,000 0.3622 -1.37%
2025-03-12 0 0.365 0.360 0.365 0.360 0.375 8,276,000 3,026,890 0.3657 0.365 0.360 0.365 0.360 0.375 8,276,000 0.3657 -2.67%
2025-03-11 0 0.375 0.370 0.375 0.365 0.375 1,318,000 488,520 0.3707 0.375 0.370 0.375 0.365 0.375 1,318,000 0.3707 2.74%
2025-03-10 0 0.365 0.365 0.370 0.355 0.370 4,004,000 1,454,070 0.3632 0.365 0.365 0.370 0.355 0.370 4,004,000 0.3632 1.39%
2025-03-07 0 0.360 0.360 0.365 0.360 0.385 21,424,000 7,982,240 0.3726 0.360 0.360 0.365 0.360 0.385 21,424,000 0.3726 -4.00%
2025-03-06 0 0.375 0.375 0.390 0.375 0.395 15,702,000 6,013,000 0.3829 0.375 0.375 0.390 0.375 0.395 15,702,000 0.3829 0.00%
2025-03-05 0 0.375 0.375 0.385 0.375 0.395 22,436,000 8,495,380 0.3786 0.375 0.375 0.385 0.375 0.395 22,436,000 0.3786 -5.06%
2025-03-04 0 0.395 0.385 0.395 0.370 0.405 15,130,000 5,770,140 0.3814 0.395 0.385 0.395 0.370 0.405 15,130,000 0.3814 0.00%
2025-03-03 0 0.395 0.395 0.405 0.395 0.425 14,806,000 6,004,130 0.4055 0.395 0.395 0.405 0.395 0.425 14,806,000 0.4055 -4.82%
2025-02-28 0 0.415 0.415 0.420 0.400 0.475 30,388,000 13,038,030 0.4291 0.415 0.415 0.420 0.400 0.475 30,388,000 0.4291 12.16%
2025-02-27 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2024-11-29 0 0.370 0.370 0.375 0.370 0.390 8,374,000 3,194,500 0.3815 0.370 0.370 0.375 0.370 0.390 8,374,000 0.3815 -5.13%
2024-11-28 0 0.390 0.385 0.390 0.385 0.400 2,178,000 849,880 0.3902 0.390 0.385 0.390 0.385 0.400 2,178,000 0.3902 -3.70%
2024-11-27 0 0.405 0.390 0.405 0.385 0.405 1,568,000 614,510 0.3919 0.405 0.390 0.405 0.385 0.405 1,568,000 0.3919 1.25%
2024-11-26 0 0.400 0.395 0.400 0.385 0.400 3,208,000 1,252,820 0.3905 0.400 0.395 0.400 0.385 0.400 3,208,000 0.3905 1.27%
2024-11-25 0 0.395 0.385 0.395 0.385 0.405 1,360,000 531,910 0.3911 0.395 0.385 0.395 0.385 0.405 1,360,000 0.3911 1.28%
2024-11-22 0 0.390 0.385 0.390 0.380 0.390 6,768,000 2,602,880 0.3846 0.390 0.385 0.390 0.380 0.390 6,768,000 0.3846 -2.50%
2024-11-21 0 0.400 0.395 0.400 0.390 0.400 1,558,000 614,720 0.3946 0.400 0.395 0.400 0.390 0.400 1,558,000 0.3946 1.27%
2024-11-20 0 0.395 0.395 0.400 0.390 0.405 1,682,000 669,210 0.3979 0.395 0.395 0.400 0.390 0.405 1,682,000 0.3979 0.00%
2024-11-19 0 0.395 0.390 0.395 0.385 0.395 1,804,000 700,680 0.3884 0.395 0.390 0.395 0.385 0.395 1,804,000 0.3884 0.00%
2024-11-18 0 0.395 0.390 0.395 0.385 0.395 508,000 199,450 0.3926 0.395 0.390 0.395 0.385 0.395 508,000 0.3926 1.28%
2024-11-15 0 0.390 0.385 0.390 0.380 0.390 1,950,000 751,760 0.3855 0.390 0.385 0.390 0.380 0.390 1,950,000 0.3855 1.30%
2024-11-14 0 0.385 0.380 0.385 0.380 0.400 5,104,000 1,962,030 0.3844 0.385 0.380 0.385 0.380 0.400 5,104,000 0.3844 -2.53%
2024-11-13 0 0.395 0.395 0.400 0.390 0.400 2,270,000 892,710 0.3933 0.395 0.395 0.400 0.390 0.400 2,270,000 0.3933 -1.25%
2024-11-12 0 0.400 0.395 0.400 0.400 0.410 2,128,000 853,850 0.4012 0.400 0.395 0.400 0.400 0.410 2,128,000 0.4012 -2.44%
2024-11-11 0 0.410 0.405 0.410 0.400 0.420 1,320,000 537,290 0.4070 0.410 0.405 0.410 0.400 0.420 1,320,000 0.4070 -2.38%
2024-11-08 0 0.420 0.415 0.420 0.410 0.435 1,060,000 441,750 0.4167 0.420 0.415 0.420 0.410 0.435 1,060,000 0.4167 -1.18%
2024-11-07 0 0.425 0.415 0.425 0.395 0.425 1,626,000 662,250 0.4073 0.425 0.415 0.425 0.395 0.425 1,626,000 0.4073 4.94%
2024-11-06 0 0.405 0.395 0.405 0.395 0.405 4,778,000 1,903,710 0.3984 0.405 0.395 0.405 0.395 0.405 4,778,000 0.3984 0.00%
2024-11-05 0 0.405 0.400 0.405 0.395 0.415 10,656,000 4,286,550 0.4023 0.405 0.400 0.405 0.395 0.415 10,656,000 0.4023 -1.22%
2024-11-04 0 0.410 0.410 0.415 0.405 0.425 6,628,000 2,711,280 0.4091 0.410 0.410 0.415 0.405 0.425 6,628,000 0.4091 -2.38%
2024-11-01 0 0.420 0.410 0.420 0.405 0.420 826,000 342,110 0.4142 0.420 0.410 0.420 0.405 0.420 826,000 0.4142 2.44%
2024-10-31 0 0.410 0.410 0.415 0.405 0.415 2,178,000 886,830 0.4072 0.410 0.410 0.415 0.405 0.415 2,178,000 0.4072 0.00%
2024-10-30 0 0.410 0.405 0.410 0.405 0.420 394,000 161,480 0.4098 0.410 0.405 0.410 0.405 0.420 394,000 0.4098 -2.38%
2024-10-29 0 0.420 0.415 0.420 0.405 0.420 1,524,000 633,860 0.4159 0.420 0.415 0.420 0.405 0.420 1,524,000 0.4159 1.20%
2024-10-28 0 0.415 0.415 0.420 0.405 0.420 558,000 230,550 0.4132 0.415 0.415 0.420 0.405 0.420 558,000 0.4132 -1.19%
2024-10-25 0 0.420 0.415 0.420 0.400 0.420 2,852,000 1,151,560 0.4038 0.420 0.415 0.420 0.400 0.420 2,852,000 0.4038 1.20%
2024-10-24 0 0.415 0.410 0.415 0.400 0.420 924,000 377,270 0.4083 0.415 0.410 0.415 0.400 0.420 924,000 0.4083 0.00%
2024-10-23 0 0.415 0.410 0.415 0.405 0.420 2,614,000 1,077,270 0.4121 0.415 0.410 0.415 0.405 0.420 2,614,000 0.4121 0.00%
2024-10-22 0 0.415 0.410 0.415 0.395 0.430 4,083,000 1,664,955 0.4078 0.415 0.410 0.415 0.395 0.430 4,083,000 0.4078 -2.35%
2024-10-21 0 0.425 0.420 0.425 0.405 0.445 5,792,000 2,430,580 0.4196 0.425 0.420 0.425 0.405 0.445 5,792,000 0.4196 -2.30%
2024-10-18 0 0.435 0.435 0.440 0.415 0.445 5,596,000 2,406,810 0.4301 0.435 0.435 0.440 0.415 0.445 5,596,000 0.4301 3.57%
2024-10-17 0 0.420 0.410 0.420 0.410 0.435 4,006,000 1,670,720 0.4171 0.420 0.410 0.420 0.410 0.435 4,006,000 0.4171 0.00%
2024-10-16 0 0.420 0.415 0.420 0.415 0.430 568,000 239,850 0.4223 0.420 0.415 0.420 0.415 0.430 568,000 0.4223 0.00%
2024-10-15 0 0.420 0.410 0.420 0.410 0.440 2,336,000 988,110 0.4230 0.420 0.410 0.420 0.410 0.440 2,336,000 0.4230 -4.55%
2024-10-14 0 0.440 0.435 0.440 0.420 0.460 1,796,000 799,250 0.4450 0.440 0.435 0.440 0.420 0.460 1,796,000 0.4450 -3.30%
2024-10-10 0 0.455 0.445 0.455 0.435 0.465 5,322,000 2,431,020 0.4568 0.455 0.445 0.455 0.435 0.465 5,322,000 0.4568 1.11%
2024-10-09 0 0.450 0.430 0.450 0.420 0.550 22,932,000 10,608,600 0.4626 0.450 0.430 0.450 0.420 0.550 22,932,000 0.4626 -13.46%
2024-10-08 0 0.520 0.500 0.520 0.470 0.600 12,392,000 6,395,460 0.5161 0.520 0.500 0.520 0.470 0.600 12,392,000 0.5161 -13.33%
2024-10-07 0 0.600 0.590 0.600 0.550 0.620 33,666,000 19,595,160 0.5820 0.600 0.590 0.600 0.550 0.620 33,666,000 0.5820 11.11%
2024-10-04 0 0.540 0.530 0.540 0.520 0.540 4,326,000 2,296,040 0.5308 0.540 0.530 0.540 0.520 0.540 4,326,000 0.5308 1.89%
2024-10-03 0 0.530 0.530 0.540 0.490 0.550 4,762,000 2,463,480 0.5173 0.530 0.530 0.540 0.490 0.550 4,762,000 0.5173 -1.85%
2024-10-02 0 0.540 0.530 0.540 0.500 0.540 10,474,000 5,447,100 0.5201 0.540 0.530 0.540 0.500 0.540 10,474,000 0.5201 8.00%
2024-09-30 0 0.500 0.495 0.500 0.445 0.500 22,680,000 10,732,940 0.4732 0.500 0.495 0.500 0.445 0.500 22,680,000 0.4732 5.26%
2024-09-27 0 0.475 0.470 0.475 0.430 0.480 7,382,000 3,341,690 0.4527 0.475 0.470 0.475 0.430 0.480 7,382,000 0.4527 7.95%
2024-09-26 0 0.440 0.435 0.440 0.410 0.440 3,042,000 1,304,220 0.4287 0.440 0.435 0.440 0.410 0.440 3,042,000 0.4287 8.64%
2024-09-25 0 0.405 0.400 0.405 0.395 0.410 9,088,600 3,677,484 0.4046 0.405 0.400 0.405 0.395 0.410 9,088,600 0.4046 1.25%
2024-09-24 0 0.400 0.400 0.405 0.385 0.405 4,976,000 1,964,460 0.3948 0.400 0.400 0.405 0.385 0.405 4,976,000 0.3948 2.56%
2024-09-23 0 0.390 0.385 0.390 0.385 0.410 3,642,000 1,447,750 0.3975 0.390 0.385 0.390 0.385 0.410 3,642,000 0.3975 -3.70%
2024-09-20 0 0.405 0.405 0.410 0.405 0.420 1,786,000 737,360 0.4129 0.405 0.405 0.410 0.405 0.420 1,786,000 0.4129 -2.41%
2024-09-19 0 0.415 0.405 0.415 0.410 0.420 834,000 345,800 0.4146 0.415 0.405 0.415 0.410 0.420 834,000 0.4146 0.00%
2024-09-17 0 0.415 0.405 0.415 0.395 0.415 710,000 289,560 0.4078 0.415 0.405 0.415 0.395 0.415 710,000 0.4078 3.75%
2024-09-16 0 0.400 0.390 0.400 0.385 0.400 438,000 171,840 0.3923 0.400 0.390 0.400 0.385 0.400 438,000 0.3923 2.56%
2024-09-13 0 0.390 0.385 0.390 0.380 0.390 1,158,000 444,400 0.3838 0.390 0.385 0.390 0.380 0.390 1,158,000 0.3838 0.00%
2024-09-12 0 0.390 0.385 0.390 0.380 0.390 668,000 257,310 0.3852 0.390 0.385 0.390 0.380 0.390 668,000 0.3852 1.30%
2024-09-11 0 0.385 0.380 0.385 0.380 0.385 502,000 191,400 0.3813 0.385 0.380 0.385 0.380 0.385 502,000 0.3813 0.00%
2024-09-10 0 0.385 0.380 0.385 0.380 0.390 1,318,000 508,190 0.3856 0.385 0.380 0.385 0.380 0.390 1,318,000 0.3856 -2.53%
2024-09-09 0 0.395 0.395 0.400 0.380 0.405 2,174,336 844,860 0.3886 0.395 0.395 0.400 0.380 0.405 2,174,336 0.3886 -2.47%
2024-09-05 0 0.405 0.395 0.405 0.385 0.405 1,536,000 604,400 0.3935 0.405 0.395 0.405 0.385 0.405 1,536,000 0.3935 1.25%
2024-09-04 0 0.400 0.390 0.400 0.390 0.400 134,000 52,950 0.3951 0.400 0.390 0.400 0.390 0.400 134,000 0.3951 0.00%
2024-09-03 0 0.400 0.400 0.410 0.400 0.405 346,000 139,290 0.4026 0.400 0.400 0.410 0.400 0.405 346,000 0.4026 -1.23%
2024-09-02 0 0.405 0.400 0.405 0.400 0.415 516,000 209,800 0.4066 0.405 0.400 0.405 0.400 0.415 516,000 0.4066 -2.41%
2024-08-30 0 0.415 0.415 0.420 0.400 0.430 3,500,000 1,467,450 0.4193 0.415 0.415 0.420 0.400 0.430 3,500,000 0.4193 3.75%
2024-08-29 0 0.400 0.395 0.400 0.385 0.405 764,000 302,900 0.3965 0.400 0.395 0.400 0.385 0.405 764,000 0.3965 1.27%
2024-08-28 0 0.395 0.385 0.400 0.390 0.400 386,000 150,690 0.3904 0.395 0.385 0.400 0.390 0.400 386,000 0.3904 0.00%
2024-08-27 0 0.395 0.390 0.395 0.390 0.400 122,000 48,410 0.3968 0.395 0.390 0.395 0.390 0.400 122,000 0.3968 0.00%
2024-08-26 0 0.395 0.395 0.405 0.395 0.410 722,000 289,190 0.4005 0.395 0.395 0.405 0.395 0.410 722,000 0.4005 -2.47%
2024-08-23 0 0.405 0.400 0.405 0.385 0.405 4,764,000 1,880,270 0.3947 0.405 0.400 0.405 0.385 0.405 4,764,000 0.3947 0.00%
2024-08-22 0 0.405 0.400 0.405 0.395 0.405 1,278,000 509,330 0.3985 0.405 0.400 0.405 0.395 0.405 1,278,000 0.3985 -1.22%
2024-08-21 0 0.410 0.400 0.410 0.400 0.415 2,266,000 921,680 0.4067 0.410 0.400 0.410 0.400 0.415 2,266,000 0.4067 0.00%
2024-08-20 0 0.410 0.410 0.415 0.410 0.415 1,432,000 587,880 0.4105 0.410 0.410 0.415 0.410 0.415 1,432,000 0.4105 -1.20%
2024-08-19 0 0.415 0.405 0.415 0.410 0.415 1,092,000 450,590 0.4126 0.415 0.405 0.415 0.410 0.415 1,092,000 0.4126 0.00%
2024-08-16 0 0.415 0.405 0.415 0.410 0.415 410,000 168,600 0.4112 0.415 0.405 0.415 0.410 0.415 410,000 0.4112 1.22%
2024-08-15 0 0.410 0.410 0.420 0.410 0.420 98,000 40,500 0.4133 0.410 0.410 0.420 0.410 0.420 98,000 0.4133 -2.38%
2024-08-14 0 0.420 0.405 0.420 0.410 0.420 788,000 325,790 0.4134 0.420 0.405 0.420 0.410 0.420 788,000 0.4134 0.00%
2024-08-13 0 0.420 0.415 0.420 0.420 0.430 694,000 292,620 0.4216 0.420 0.415 0.420 0.420 0.430 694,000 0.4216 -2.33%
2024-08-12 0 0.430 0.425 0.430 0.425 0.440 1,138,000 489,510 0.4301 0.430 0.425 0.430 0.425 0.440 1,138,000 0.4301 -2.27%
2024-08-09 0 0.440 0.430 0.440 0.430 0.445 2,722,000 1,184,640 0.4352 0.440 0.430 0.440 0.430 0.445 2,722,000 0.4352 -1.12%
2024-08-08 0 0.445 0.445 0.450 0.440 0.465 1,004,000 453,260 0.4515 0.445 0.445 0.450 0.440 0.465 1,004,000 0.4515 -4.30%
2024-08-07 0 0.465 0.460 0.465 0.440 0.465 4,170,000 1,895,280 0.4545 0.465 0.460 0.465 0.440 0.465 4,170,000 0.4545 6.90%
2024-08-06 0 0.435 0.425 0.435 0.420 0.440 3,582,000 1,531,760 0.4276 0.435 0.425 0.435 0.420 0.440 3,582,000 0.4276 6.10%
2024-08-05 0 0.410 0.410 0.420 0.410 0.420 434,000 180,360 0.4156 0.410 0.410 0.420 0.410 0.420 434,000 0.4156 -3.53%
2024-08-02 0 0.425 0.425 0.430 0.420 0.430 1,064,000 448,510 0.4215 0.425 0.425 0.430 0.420 0.430 1,064,000 0.4215 -1.16%
2024-08-01 0 0.430 0.425 0.430 0.425 0.435 258,000 110,710 0.4291 0.430 0.425 0.430 0.425 0.435 258,000 0.4291 -1.15%
2024-07-31 0 0.435 0.430 0.435 0.415 0.440 3,742,000 1,584,400 0.4234 0.435 0.430 0.435 0.415 0.440 3,742,000 0.4234 6.10%
2024-07-30 0 0.410 0.410 0.420 0.410 0.420 444,000 185,170 0.4170 0.410 0.410 0.420 0.410 0.420 444,000 0.4170 -3.53%
2024-07-29 0 0.425 0.420 0.425 0.415 0.425 506,000 212,290 0.4195 0.425 0.420 0.425 0.415 0.425 506,000 0.4195 3.66%
2024-07-26 0 0.410 0.405 0.410 0.405 0.415 598,000 244,710 0.4092 0.410 0.405 0.410 0.405 0.415 598,000 0.4092 1.23%
2024-07-25 0 0.405 0.400 0.415 0.400 0.420 2,852,000 1,156,630 0.4056 0.405 0.400 0.415 0.400 0.420 2,852,000 0.4056 -3.57%
2024-07-24 0 0.420 0.415 0.420 0.410 0.420 308,000 128,820 0.4182 0.420 0.415 0.420 0.410 0.420 308,000 0.4182 1.20%
2024-07-23 0 0.415 0.415 0.425 0.415 0.430 768,000 320,480 0.4173 0.415 0.415 0.425 0.415 0.430 768,000 0.4173 -1.19%
2024-07-22 0 0.420 0.420 0.425 0.415 0.430 226,000 96,160 0.4255 0.420 0.420 0.425 0.415 0.430 226,000 0.4255 -1.18%
2024-07-19 0 0.425 0.425 0.430 0.420 0.435 772,000 330,780 0.4285 0.425 0.425 0.430 0.420 0.435 772,000 0.4285 -2.30%
2024-07-18 0 0.435 0.430 0.435 0.410 0.440 2,264,000 963,420 0.4255 0.435 0.430 0.435 0.410 0.440 2,264,000 0.4255 6.10%
2024-07-17 0 0.410 0.400 0.410 0.395 0.410 1,336,000 533,720 0.3995 0.410 0.400 0.410 0.395 0.410 1,336,000 0.3995 3.80%
2024-07-16 0 0.395 0.395 0.400 0.395 0.405 616,000 246,040 0.3994 0.395 0.395 0.400 0.395 0.405 616,000 0.3994 -2.47%
2024-07-15 0 0.405 0.400 0.405 0.400 0.410 1,012,000 409,650 0.4048 0.405 0.400 0.405 0.400 0.410 1,012,000 0.4048 -1.22%
2024-07-12 0 0.410 0.400 0.410 0.400 0.410 768,000 308,370 0.4015 0.410 0.400 0.410 0.400 0.410 768,000 0.4015 0.00%
2024-07-11 0 0.410 0.405 0.410 0.400 0.415 456,000 185,540 0.4069 0.410 0.405 0.410 0.400 0.415 456,000 0.4069 1.23%
2024-07-10 0 0.405 0.405 0.415 0.400 0.425 3,096,000 1,255,440 0.4055 0.405 0.405 0.415 0.400 0.425 3,096,000 0.4055 -2.41%
2024-07-09 0 0.415 0.405 0.415 0.405 0.415 1,646,000 667,640 0.4056 0.415 0.405 0.415 0.405 0.415 1,646,000 0.4056 1.22%
2024-07-08 0 0.410 0.410 0.415 0.405 0.430 4,552,000 1,863,260 0.4093 0.410 0.410 0.415 0.405 0.430 4,552,000 0.4093 -3.53%
2024-07-05 0 0.425 0.420 0.425 0.415 0.430 338,000 142,740 0.4223 0.425 0.420 0.425 0.415 0.430 338,000 0.4223 0.00%
2024-07-04 0 0.425 0.415 0.420 0.410 0.425 820,000 343,090 0.4184 0.425 0.415 0.420 0.410 0.425 820,000 0.4184 1.19%
2024-07-03 0 0.420 0.415 0.420 0.410 0.425 1,496,000 618,540 0.4135 0.420 0.415 0.420 0.410 0.425 1,496,000 0.4135 -1.18%
2024-07-02 0 0.425 0.415 0.425 0.415 0.430 604,000 255,220 0.4225 0.425 0.415 0.425 0.415 0.430 604,000 0.4225 2.41%
2024-06-28 0 0.415 0.415 0.420 0.415 0.430 1,946,000 818,490 0.4206 0.415 0.415 0.420 0.415 0.430 1,946,000 0.4206 -2.35%
2024-06-27 0 0.425 0.420 0.425 0.415 0.425 482,000 201,960 0.4190 0.425 0.420 0.425 0.415 0.425 482,000 0.4190 0.00%
2024-06-26 0 0.425 0.420 0.425 0.420 0.425 178,000 75,290 0.4230 0.425 0.420 0.425 0.420 0.425 178,000 0.4230 0.00%
2024-06-25 0 0.425 0.420 0.425 0.420 0.435 2,536,000 1,082,660 0.4269 0.425 0.420 0.425 0.420 0.435 2,536,000 0.4269 1.19%
2024-06-24 0 0.420 0.410 0.420 0.405 0.420 1,568,000 639,260 0.4077 0.420 0.410 0.420 0.405 0.420 1,568,000 0.4077 1.20%
2024-06-21 0 0.415 0.415 0.420 0.410 0.425 4,579,856 1,890,822 0.4129 0.415 0.415 0.420 0.410 0.425 4,579,856 0.4129 -1.19%
2024-06-20 0 0.420 0.420 0.425 0.420 0.425 2,286,000 962,740 0.4211 0.420 0.420 0.425 0.420 0.425 2,286,000 0.4211 -2.33%
2024-06-19 0 0.430 0.420 0.425 0.420 0.430 1,896,000 801,840 0.4229 0.430 0.420 0.425 0.420 0.430 1,896,000 0.4229 0.00%
2024-06-18 0 0.430 0.425 0.430 0.410 0.430 4,064,000 1,706,550 0.4199 0.430 0.425 0.430 0.410 0.430 4,064,000 0.4199 3.61%
2024-06-17 0 0.415 0.415 0.420 0.410 0.440 8,768,653 3,678,067 0.4195 0.415 0.415 0.420 0.410 0.440 8,768,653 0.4195 -6.74%
2024-06-14 0 0.445 0.440 0.445 0.430 0.450 914,000 403,230 0.4412 0.445 0.440 0.445 0.430 0.450 914,000 0.4412 1.14%
2024-06-13 0 0.440 0.430 0.440 0.425 0.440 3,796,000 1,641,930 0.4325 0.440 0.430 0.440 0.425 0.440 3,796,000 0.4325 0.00%
2024-06-12 0 0.440 0.435 0.440 0.430 0.440 2,562,000 1,115,080 0.4352 0.440 0.435 0.440 0.430 0.440 2,562,000 0.4352 -1.12%
2024-06-11 0 0.445 0.440 0.445 0.430 0.450 7,346,000 3,230,220 0.4397 0.445 0.440 0.445 0.430 0.450 7,346,000 0.4397 -1.11%
2024-06-07 0 0.450 0.450 0.460 0.450 0.470 3,840,000 1,746,350 0.4548 0.450 0.450 0.460 0.450 0.470 3,840,000 0.4548 -4.26%
2024-06-06 0 0.470 0.465 0.470 0.465 0.490 6,786,000 3,192,170 0.4704 0.470 0.465 0.470 0.465 0.490 6,786,000 0.4704 -3.09%
2024-06-05 0 0.485 0.480 0.485 0.480 0.490 2,312,000 1,112,950 0.4814 0.485 0.480 0.485 0.480 0.490 2,312,000 0.4814 1.04%
2024-06-04 0 0.480 0.480 0.490 0.480 0.490 1,490,000 721,080 0.4839 0.480 0.480 0.490 0.480 0.490 1,490,000 0.4839 -1.03%
2024-06-03 0 0.485 0.480 0.485 0.475 0.490 3,014,000 1,444,450 0.4792 0.485 0.480 0.485 0.475 0.490 3,014,000 0.4792 1.04%
2024-05-31 0 0.480 0.475 0.480 0.470 0.485 1,204,000 574,940 0.4775 0.480 0.475 0.480 0.470 0.485 1,204,000 0.4775 1.05%
2024-05-30 0 0.475 0.470 0.475 0.470 0.480 1,210,000 573,830 0.4742 0.475 0.470 0.475 0.470 0.480 1,210,000 0.4742 0.00%
2024-05-29 0 0.475 0.475 0.480 0.470 0.490 9,014,000 4,311,490 0.4783 0.475 0.475 0.480 0.470 0.490 9,014,000 0.4783 -2.06%
2024-05-28 0 0.485 0.480 0.485 0.480 0.490 3,206,000 1,553,100 0.4844 0.485 0.480 0.485 0.480 0.490 3,206,000 0.4844 -1.02%
2024-05-27 0 0.490 0.485 0.490 0.475 0.495 1,628,000 782,830 0.4809 0.490 0.485 0.490 0.475 0.495 1,628,000 0.4809 0.00%
2024-05-24 0 0.490 0.485 0.490 0.480 0.510 1,938,000 951,170 0.4908 0.490 0.485 0.490 0.480 0.510 1,938,000 0.4908 -1.01%
2024-05-23 0 0.495 0.490 0.495 0.485 0.510 1,860,000 917,260 0.4932 0.495 0.490 0.495 0.485 0.510 1,860,000 0.4932 -2.94%
2024-05-22 0 0.510 0.500 0.510 0.490 0.520 2,700,000 1,346,990 0.4989 0.510 0.500 0.510 0.490 0.520 2,700,000 0.4989 0.00%
2024-05-21 0 0.510 0.500 0.510 0.495 0.530 5,556,000 2,807,200 0.5053 0.510 0.500 0.510 0.495 0.530 5,556,000 0.5053 -5.56%
2024-05-20 0 0.540 0.530 0.540 0.510 0.560 6,262,000 3,321,100 0.5304 0.540 0.530 0.540 0.510 0.560 6,262,000 0.5304 1.89%
2024-05-17 0 0.530 0.520 0.530 0.490 0.530 12,342,000 6,247,550 0.5062 0.530 0.520 0.530 0.490 0.530 12,342,000 0.5062 7.07%
2024-05-16 0 0.495 0.490 0.495 0.485 0.500 7,388,000 3,625,110 0.4907 0.495 0.490 0.495 0.485 0.500 7,388,000 0.4907 0.00%
2024-05-14 0 0.495 0.490 0.495 0.485 0.510 9,146,000 4,529,480 0.4952 0.495 0.490 0.495 0.485 0.510 9,146,000 0.4952 2.06%
2024-05-13 0 0.485 0.485 0.495 0.485 0.510 9,914,000 4,885,260 0.4928 0.485 0.485 0.495 0.485 0.510 9,914,000 0.4928 -3.00%
2024-05-10 0 0.500 0.500 0.510 0.475 0.510 7,692,000 3,837,170 0.4989 0.500 0.500 0.510 0.475 0.510 7,692,000 0.4989 2.04%
2024-05-09 0 0.490 0.485 0.490 0.455 0.495 7,594,000 3,577,150 0.4710 0.490 0.485 0.490 0.455 0.495 7,594,000 0.4710 7.69%
2024-05-08 0 0.455 0.450 0.455 0.450 0.465 6,424,000 2,914,350 0.4537 0.455 0.450 0.455 0.450 0.465 6,424,000 0.4537 -1.09%
2024-05-07 0 0.460 0.455 0.460 0.445 0.470 3,682,000 1,681,700 0.4567 0.460 0.455 0.460 0.445 0.470 3,682,000 0.4567 1.10%
2024-05-06 0 0.455 0.455 0.460 0.420 0.465 29,590,000 12,842,180 0.4340 0.455 0.455 0.460 0.420 0.465 29,590,000 0.4340 1.11%
2024-05-03 0 0.450 0.450 0.455 0.450 0.510 38,730,000 17,938,510 0.4632 0.450 0.450 0.455 0.450 0.510 38,730,000 0.4632 -8.16%
2024-05-02 0 0.490 0.490 0.495 0.435 0.580 59,140,000 29,360,260 0.4965 0.490 0.490 0.495 0.435 0.580 59,140,000 0.4965 -27.94%
2024-04-30 0 0.680 0.680 0.690 0.680 0.740 3,698,000 2,568,880 0.6947 0.680 0.680 0.690 0.680 0.740 3,698,000 0.6947 -4.23%
2024-04-29 0 0.710 0.700 0.710 0.660 0.750 8,686,000 6,126,340 0.7053 0.710 0.700 0.710 0.660 0.750 8,686,000 0.7053 5.97%
2024-04-26 0 0.670 0.670 0.680 0.660 0.690 3,552,000 2,395,380 0.6744 0.670 0.670 0.680 0.660 0.690 3,552,000 0.6744 3.08%
2024-04-25 0 0.650 0.650 0.660 0.640 0.660 2,738,000 1,779,210 0.6498 0.650 0.650 0.660 0.640 0.660 2,738,000 0.6498 -1.52%
2024-04-24 0 0.660 0.660 0.670 0.640 0.680 5,136,000 3,386,800 0.6594 0.660 0.660 0.670 0.640 0.680 5,136,000 0.6594 1.54%
2024-04-23 0 0.650 0.640 0.650 0.600 0.660 9,190,000 5,673,420 0.6173 0.650 0.640 0.650 0.600 0.660 9,190,000 0.6173 3.17%
2024-04-22 0 0.630 0.620 0.630 0.610 0.640 2,688,000 1,661,140 0.6180 0.630 0.620 0.630 0.610 0.640 2,688,000 0.6180 0.00%
2024-04-19 0 0.630 0.610 0.630 0.610 0.650 5,510,000 3,421,240 0.6209 0.630 0.610 0.630 0.610 0.650 5,510,000 0.6209 -3.08%
2024-04-18 0 0.650 0.640 0.650 0.640 0.680 1,036,000 672,900 0.6495 0.650 0.640 0.650 0.640 0.680 1,036,000 0.6495 -1.52%
2024-04-17 0 0.660 0.660 0.670 0.610 0.670 4,662,000 2,996,780 0.6428 0.660 0.660 0.670 0.610 0.670 4,662,000 0.6428 8.20%
2024-04-16 0 0.610 0.610 0.620 0.600 0.620 8,322,000 5,071,520 0.6094 0.610 0.610 0.620 0.600 0.620 8,322,000 0.6094 -4.69%
2024-04-15 0 0.640 0.630 0.640 0.620 0.670 3,440,000 2,207,900 0.6418 0.640 0.630 0.640 0.620 0.670 3,440,000 0.6418 -5.88%
2024-04-12 0 0.680 0.670 0.680 0.650 0.680 3,960,000 2,615,620 0.6605 0.680 0.670 0.680 0.650 0.680 3,960,000 0.6605 3.03%
2024-04-11 0 0.660 0.660 0.670 0.620 0.660 6,172,000 3,916,240 0.6345 0.660 0.660 0.670 0.620 0.660 6,172,000 0.6345 1.54%
2024-04-10 0 0.650 0.650 0.660 0.650 0.690 6,162,000 4,066,600 0.6599 0.650 0.650 0.660 0.650 0.690 6,162,000 0.6599 -1.52%
2024-04-09 0 0.660 0.660 0.670 0.650 0.680 3,856,000 2,562,520 0.6646 0.660 0.660 0.670 0.650 0.680 3,856,000 0.6646 -1.49%
2024-04-08 0 0.670 0.660 0.670 0.670 0.720 6,474,000 4,479,760 0.6920 0.670 0.660 0.670 0.670 0.720 6,474,000 0.6920 -5.63%
2024-04-05 0 0.710 0.700 0.710 0.700 0.730 2,116,000 1,499,320 0.7086 0.710 0.700 0.710 0.700 0.730 2,116,000 0.7086 -1.39%
2024-04-03 0 0.720 0.720 0.730 0.720 0.750 5,136,000 3,740,140 0.7282 0.720 0.720 0.730 0.720 0.750 5,136,000 0.7282 -4.00%
2024-04-02 0 0.750 0.740 0.750 0.730 0.760 6,824,000 5,088,380 0.7457 0.750 0.740 0.750 0.730 0.760 6,824,000 0.7457 0.00%
2024-03-28 0 0.750 0.740 0.750 0.730 0.790 5,164,000 3,901,980 0.7556 0.750 0.740 0.750 0.730 0.790 5,164,000 0.7556 1.35%
2024-03-27 0 0.740 0.730 0.740 0.720 0.770 7,608,000 5,570,640 0.7322 0.740 0.730 0.740 0.720 0.770 7,608,000 0.7322 -2.63%
2024-03-26 0 0.760 0.760 0.770 0.720 0.770 5,368,000 3,986,300 0.7426 0.760 0.760 0.770 0.720 0.770 5,368,000 0.7426 2.70%
2024-03-25 0 0.740 0.720 0.740 0.710 0.790 13,954,000 10,376,640 0.7436 0.740 0.720 0.740 0.710 0.790 13,954,000 0.7436 -6.33%
2024-03-22 0 0.790 0.790 0.800 0.780 0.860 16,566,000 13,303,220 0.8030 0.790 0.790 0.800 0.780 0.860 16,566,000 0.8030 -8.14%
2024-03-21 0 0.860 0.850 0.860 0.840 0.920 18,196,000 15,873,620 0.8724 0.860 0.850 0.860 0.840 0.920 18,196,000 0.8724 -5.49%
2024-03-20 0 0.910 0.890 0.910 0.800 0.930 43,268,600 38,090,408 0.8803 0.910 0.890 0.910 0.800 0.930 43,268,600 0.8803 13.75%
2024-03-19 0 0.800 0.790 0.800 0.750 0.840 21,605,000 17,257,295 0.7988 0.800 0.790 0.800 0.750 0.840 21,605,000 0.7988 3.90%
2024-03-18 0 0.770 0.770 0.780 0.680 0.790 27,467,000 20,846,360 0.7590 0.770 0.770 0.780 0.680 0.790 27,467,000 0.7590 8.45%
2024-03-15 0 0.710 0.690 0.710 0.650 0.710 4,836,000 3,232,920 0.6685 0.710 0.690 0.710 0.650 0.710 4,836,000 0.6685 9.23%
2024-03-14 0 0.650 0.640 0.650 0.630 0.660 4,744,000 3,077,620 0.6487 0.650 0.640 0.650 0.630 0.660 4,744,000 0.6487 0.00%
2024-03-13 0 0.650 0.640 0.650 0.640 0.700 8,396,000 5,546,840 0.6607 0.650 0.640 0.650 0.640 0.700 8,396,000 0.6607 -4.41%
2024-03-12 0 0.680 0.670 0.680 0.620 0.690 13,428,000 8,713,640 0.6489 0.680 0.670 0.680 0.620 0.690 13,428,000 0.6489 11.48%
2024-03-11 0 0.610 0.600 0.610 0.520 0.620 12,594,000 7,229,800 0.5741 0.610 0.600 0.610 0.520 0.620 12,594,000 0.5741 12.96%
2024-03-08 0 0.540 0.540 0.550 0.540 0.550 5,204,000 2,829,940 0.5438 0.540 0.540 0.550 0.540 0.550 5,204,000 0.5438 0.00%
2024-03-07 0 0.540 0.540 0.550 0.530 0.580 10,974,000 5,988,980 0.5457 0.540 0.540 0.550 0.530 0.580 10,974,000 0.5457 -5.26%
2024-03-06 0 0.570 0.570 0.580 0.550 0.580 2,792,000 1,587,680 0.5687 0.570 0.570 0.580 0.550 0.580 2,792,000 0.5687 3.64%
2024-03-05 0 0.550 0.540 0.550 0.530 0.570 4,204,000 2,301,140 0.5474 0.550 0.540 0.550 0.530 0.570 4,204,000 0.5474 -5.17%
2024-03-04 0 0.580 0.560 0.580 0.550 0.590 4,882,000 2,781,560 0.5698 0.580 0.560 0.580 0.550 0.590 4,882,000 0.5698 0.00%
2024-03-01 0 0.580 0.580 0.590 0.560 0.590 4,002,000 2,291,600 0.5726 0.580 0.580 0.590 0.560 0.590 4,002,000 0.5726 1.75%
2024-02-29 0 0.570 0.570 0.580 0.560 0.590 5,482,000 3,160,394 0.5765 0.570 0.570 0.580 0.560 0.590 5,482,000 0.5765 0.00%
2024-02-28 0 0.570 0.560 0.570 0.550 0.650 15,066,000 8,911,380 0.5915 0.570 0.560 0.570 0.550 0.650 15,066,000 0.5915 -6.56%
2024-02-27 0 0.610 0.600 0.610 0.550 0.610 13,931,100 8,076,414 0.5797 0.610 0.600 0.610 0.550 0.610 13,931,100 0.5797 5.17%
2024-02-26 0 0.580 0.580 0.590 0.560 0.620 15,248,000 9,045,040 0.5932 0.580 0.580 0.590 0.560 0.620 15,248,000 0.5932 1.75%
2024-02-23 0 0.570 0.540 0.570 0.540 0.590 11,440,000 6,460,940 0.5648 0.570 0.540 0.570 0.540 0.590 11,440,000 0.5648 7.55%
2024-02-22 0 0.530 0.530 0.550 0.495 0.570 7,630,000 4,020,490 0.5269 0.530 0.530 0.550 0.495 0.570 7,630,000 0.5269 3.92%
2024-02-21 0 0.510 0.500 0.510 0.465 0.520 14,722,000 7,295,800 0.4956 0.510 0.500 0.510 0.465 0.520 14,722,000 0.4956 12.09%
2024-02-20 0 0.455 0.455 0.460 0.440 0.465 6,204,000 2,799,340 0.4512 0.455 0.455 0.460 0.440 0.465 6,204,000 0.4512 1.11%
2024-02-19 0 0.450 0.445 0.450 0.440 0.490 7,630,000 3,456,780 0.4531 0.450 0.445 0.450 0.440 0.490 7,630,000 0.4531 -4.26%
2024-02-16 0 0.470 0.465 0.470 0.420 0.480 10,778,000 4,866,540 0.4515 0.470 0.465 0.470 0.420 0.480 10,778,000 0.4515 13.25%
2024-02-15 0 0.415 0.415 0.425 0.400 0.430 5,086,000 2,101,472 0.4132 0.415 0.415 0.425 0.400 0.430 5,086,000 0.4132 1.22%
2024-02-14 0 0.410 0.410 0.420 0.405 0.415 1,944,000 798,920 0.4110 0.410 0.410 0.420 0.405 0.415 1,944,000 0.4110 0.00%
2024-02-09 0 0.410 0.400 0.410 0.395 0.415 604,000 245,480 0.4064 0.410 0.400 0.410 0.395 0.415 604,000 0.4064 2.50%
2024-02-08 0 0.400 0.395 0.405 0.395 0.415 2,102,000 851,540 0.4051 0.400 0.395 0.405 0.395 0.415 2,102,000 0.4051 -1.23%
2024-02-07 0 0.405 0.400 0.405 0.390 0.420 6,606,000 2,651,650 0.4014 0.405 0.400 0.405 0.390 0.420 6,606,000 0.4014 -3.57%
2024-02-06 0 0.420 0.420 0.425 0.375 0.420 6,626,000 2,649,620 0.3999 0.420 0.420 0.425 0.375 0.420 6,626,000 0.3999 9.09%
2024-02-05 0 0.385 0.380 0.385 0.375 0.390 3,158,000 1,213,040 0.3841 0.385 0.380 0.385 0.375 0.390 3,158,000 0.3841 -1.28%
2024-02-02 0 0.390 0.385 0.390 0.380 0.400 1,678,000 656,520 0.3913 0.390 0.385 0.390 0.380 0.400 1,678,000 0.3913 0.00%
2024-02-01 0 0.390 0.390 0.395 0.375 0.405 2,864,000 1,104,080 0.3855 0.390 0.390 0.395 0.375 0.405 2,864,000 0.3855 0.00%
2024-01-31 0 0.390 0.380 0.390 0.385 0.405 8,464,000 3,280,920 0.3876 0.390 0.380 0.390 0.385 0.405 8,464,000 0.3876 -1.27%
2024-01-30 0 0.395 0.395 0.400 0.390 0.440 10,450,000 4,226,440 0.4044 0.395 0.395 0.400 0.390 0.440 10,450,000 0.4044 -10.23%
2024-01-29 0 0.440 0.435 0.445 0.440 0.450 886,000 391,530 0.4419 0.440 0.435 0.445 0.440 0.450 886,000 0.4419 -1.12%
2024-01-26 0 0.445 0.435 0.445 0.430 0.460 3,266,000 1,452,134 0.4446 0.445 0.435 0.445 0.430 0.460 3,266,000 0.4446 0.00%
2024-01-25 0 0.445 0.440 0.445 0.435 0.460 4,498,000 1,998,430 0.4443 0.445 0.440 0.445 0.435 0.460 4,498,000 0.4443 -3.26%
2024-01-24 0 0.460 0.460 0.465 0.420 0.460 2,222,000 965,498 0.4345 0.460 0.460 0.465 0.420 0.460 2,222,000 0.4345 5.75%
2024-01-23 0 0.435 0.425 0.435 0.400 0.435 6,200,000 2,561,450 0.4131 0.435 0.425 0.435 0.400 0.435 6,200,000 0.4131 3.57%
2024-01-22 0 0.420 0.410 0.420 0.410 0.435 7,944,000 3,331,460 0.4194 0.420 0.410 0.420 0.410 0.435 7,944,000 0.4194 -4.55%
2024-01-19 0 0.440 0.435 0.440 0.430 0.450 3,608,000 1,588,068 0.4402 0.440 0.435 0.440 0.430 0.450 3,608,000 0.4402 0.00%
2024-01-18 0 0.440 0.435 0.440 0.435 0.455 10,434,000 4,634,970 0.4442 0.440 0.435 0.440 0.435 0.455 10,434,000 0.4442 -3.30%
2024-01-17 0 0.455 0.455 0.460 0.455 0.465 7,138,000 3,286,362 0.4604 0.455 0.455 0.460 0.455 0.465 7,138,000 0.4604 -3.19%
2024-01-16 0 0.470 0.470 0.475 0.470 0.490 3,600,000 1,720,770 0.4780 0.470 0.470 0.475 0.470 0.490 3,600,000 0.4780 -3.09%
2024-01-15 0 0.485 0.485 0.490 0.480 0.490 1,362,000 658,590 0.4835 0.485 0.485 0.490 0.480 0.490 1,362,000 0.4835 0.00%
2024-01-12 0 0.485 0.485 0.490 0.485 0.500 2,104,000 1,032,350 0.4907 0.485 0.485 0.490 0.485 0.500 2,104,000 0.4907 -2.02%
2024-01-11 0 0.495 0.490 0.495 0.485 0.510 3,276,000 1,608,970 0.4911 0.495 0.490 0.495 0.485 0.510 3,276,000 0.4911 0.00%
2024-01-10 0 0.495 0.490 0.495 0.485 0.510 1,978,000 973,672 0.4923 0.495 0.490 0.495 0.485 0.510 1,978,000 0.4923 1.02%
2024-01-09 0 0.490 0.490 0.495 0.490 0.500 1,272,000 628,070 0.4938 0.490 0.490 0.495 0.490 0.500 1,272,000 0.4938 -1.01%
2024-01-08 0 0.495 0.490 0.495 0.485 0.520 7,278,000 3,616,520 0.4969 0.495 0.490 0.495 0.485 0.520 7,278,000 0.4969 -2.94%
2024-01-05 0 0.510 0.510 0.520 0.510 0.530 2,910,000 1,503,576 0.5167 0.510 0.510 0.520 0.510 0.530 2,910,000 0.5167 -3.77%
2024-01-04 0 0.530 0.520 0.530 0.520 0.550 1,904,000 1,013,900 0.5325 0.530 0.520 0.530 0.520 0.550 1,904,000 0.5325 1.92%
2024-01-03 0 0.520 0.520 0.530 0.510 0.530 2,668,000 1,392,768 0.5220 0.520 0.520 0.530 0.510 0.530 2,668,000 0.5220 0.00%
2024-01-02 0 0.520 0.520 0.530 0.520 0.540 2,330,000 1,219,632 0.5234 0.520 0.520 0.530 0.520 0.540 2,330,000 0.5234 -5.45%
2023-12-29 0 0.550 0.540 0.550 0.530 0.560 2,034,000 1,113,340 0.5474 0.550 0.540 0.550 0.530 0.560 2,034,000 0.5474 3.77%
2023-12-28 0 0.530 0.520 0.530 0.510 0.550 3,736,000 1,972,870 0.5281 0.530 0.520 0.530 0.510 0.550 3,736,000 0.5281 1.92%
2023-12-27 0 0.520 0.510 0.520 0.510 0.540 6,076,000 3,138,390 0.5165 0.520 0.510 0.520 0.510 0.540 6,076,000 0.5165 -3.70%
2023-12-22 0 0.540 0.520 0.540 0.520 0.550 3,494,000 1,855,252 0.5310 0.540 0.520 0.540 0.520 0.550 3,494,000 0.5310 0.00%
2023-12-21 0 0.540 0.530 0.540 0.530 0.560 3,540,000 1,919,940 0.5424 0.540 0.530 0.540 0.530 0.560 3,540,000 0.5424 -1.82%
2023-12-20 0 0.550 0.540 0.550 0.530 0.550 4,704,000 2,565,820 0.5455 0.550 0.540 0.550 0.530 0.550 4,704,000 0.5455 3.77%
2023-12-19 0 0.530 0.530 0.540 0.520 0.560 2,580,000 1,385,440 0.5370 0.530 0.530 0.540 0.520 0.560 2,580,000 0.5370 -1.85%
2023-12-18 0 0.540 0.530 0.540 0.530 0.550 1,440,000 784,640 0.5449 0.540 0.530 0.540 0.530 0.550 1,440,000 0.5449 0.00%
2023-12-15 0 0.540 0.530 0.540 0.510 0.550 3,074,000 1,635,680 0.5321 0.540 0.530 0.540 0.510 0.550 3,074,000 0.5321 8.00%
2023-12-14 0 0.500 0.495 0.500 0.495 0.530 3,374,000 1,712,292 0.5075 0.500 0.495 0.500 0.495 0.530 3,374,000 0.5075 0.00%
2023-12-13 0 0.500 0.500 0.510 0.500 0.530 3,270,000 1,657,820 0.5070 0.500 0.500 0.510 0.500 0.530 3,270,000 0.5070 -3.85%
2023-12-12 0 0.520 0.500 0.520 0.500 0.520 992,000 508,300 0.5124 0.520 0.500 0.520 0.500 0.520 992,000 0.5124 0.00%
2023-12-11 0 0.520 0.510 0.520 0.500 0.550 3,280,000 1,691,840 0.5158 0.520 0.510 0.520 0.500 0.550 3,280,000 0.5158 -3.70%
2023-12-08 0 0.540 0.530 0.540 0.510 0.540 2,442,000 1,268,920 0.5196 0.540 0.530 0.540 0.510 0.540 2,442,000 0.5196 3.85%
2023-12-07 0 0.520 0.520 0.540 0.510 0.540 2,672,000 1,404,740 0.5257 0.520 0.520 0.540 0.510 0.540 2,672,000 0.5257 -1.89%
2023-12-06 0 0.530 0.530 0.540 0.510 0.540 2,100,000 1,104,260 0.5258 0.530 0.530 0.540 0.510 0.540 2,100,000 0.5258 3.92%
2023-12-05 0 0.510 0.500 0.510 0.500 0.560 13,788,000 7,201,560 0.5223 0.510 0.500 0.510 0.500 0.560 13,788,000 0.5223 -7.27%
2023-12-04 0 0.550 0.550 0.560 0.540 0.610 10,450,000 5,862,500 0.5610 0.550 0.550 0.560 0.540 0.610 10,450,000 0.5610 -6.78%
2023-12-01 0 0.590 0.580 0.590 0.560 0.670 29,456,000 18,003,780 0.6112 0.590 0.580 0.590 0.560 0.670 29,456,000 0.6112 -14.49%
2023-11-30 0 0.690 0.680 0.690 0.620 0.730 21,854,000 15,115,600 0.6917 0.690 0.680 0.690 0.620 0.730 21,854,000 0.6917 7.81%
2023-11-29 0 0.640 0.620 0.640 0.620 0.650 3,791,100 2,406,924 0.6349 0.640 0.620 0.640 0.620 0.650 3,791,100 0.6349 0.00%
2023-11-28 0 0.640 0.640 0.650 0.630 0.660 2,958,000 1,899,300 0.6421 0.640 0.640 0.650 0.630 0.660 2,958,000 0.6421 0.00%
2023-11-27 0 0.640 0.640 0.650 0.640 0.660 4,050,000 2,631,900 0.6499 0.640 0.640 0.650 0.640 0.660 4,050,000 0.6499 -1.54%
2023-11-24 0 0.650 0.650 0.660 0.630 0.650 1,362,000 877,552 0.6443 0.650 0.650 0.660 0.630 0.650 1,362,000 0.6443 0.00%
2023-11-23 0 0.650 0.650 0.660 0.640 0.670 2,418,000 1,576,620 0.6520 0.650 0.650 0.660 0.640 0.670 2,418,000 0.6520 -1.52%
2023-11-22 0 0.660 0.650 0.660 0.630 0.660 4,098,000 2,647,760 0.6461 0.660 0.650 0.660 0.630 0.660 4,098,000 0.6461 4.76%
2023-11-21 0 0.630 0.620 0.630 0.620 0.640 2,812,000 1,770,140 0.6295 0.630 0.620 0.630 0.620 0.640 2,812,000 0.6295 1.61%
2023-11-20 0 0.620 0.620 0.640 0.620 0.640 662,000 415,980 0.6284 0.620 0.620 0.640 0.620 0.640 662,000 0.6284 0.00%
2023-11-17 0 0.620 0.620 0.630 0.610 0.620 2,696,000 1,657,160 0.6147 0.620 0.620 0.630 0.610 0.620 2,696,000 0.6147 0.00%
2023-11-16 0 0.620 0.620 0.630 0.610 0.630 2,978,000 1,845,840 0.6198 0.620 0.620 0.630 0.610 0.630 2,978,000 0.6198 -3.12%
2023-11-15 0 0.640 0.630 0.640 0.600 0.650 7,244,000 4,482,520 0.6188 0.640 0.630 0.640 0.600 0.650 7,244,000 0.6188 0.00%
2023-11-14 0 0.640 0.630 0.640 0.630 0.650 1,200,000 762,600 0.6355 0.640 0.630 0.640 0.630 0.650 1,200,000 0.6355 0.00%
2023-11-13 0 0.640 0.640 0.650 0.630 0.650 832,000 532,800 0.6404 0.640 0.640 0.650 0.630 0.650 832,000 0.6404 0.00%
2023-11-10 0 0.640 0.640 0.650 0.640 0.650 862,000 558,920 0.6484 0.640 0.640 0.650 0.640 0.650 862,000 0.6484 -3.03%
2023-11-09 0 0.660 0.640 0.660 0.640 0.680 6,084,000 4,020,600 0.6608 0.660 0.640 0.660 0.640 0.680 6,084,000 0.6608 1.54%
2023-11-08 0 0.650 0.650 0.660 0.640 0.670 1,398,000 914,760 0.6543 0.650 0.650 0.660 0.640 0.670 1,398,000 0.6543 -2.99%
2023-11-07 0 0.670 0.660 0.670 0.650 0.670 1,952,000 1,291,920 0.6618 0.670 0.660 0.670 0.650 0.670 1,952,000 0.6618 -1.47%
2023-11-06 0 0.680 0.660 0.680 0.640 0.680 8,636,000 5,752,520 0.6661 0.680 0.660 0.680 0.640 0.680 8,636,000 0.6661 3.03%
2023-11-03 0 0.660 0.640 0.660 0.600 0.660 10,374,000 6,538,442 0.6303 0.660 0.640 0.660 0.600 0.660 10,374,000 0.6303 10.00%
2023-11-02 0 0.600 0.590 0.600 0.590 0.620 3,108,000 1,869,010 0.6014 0.600 0.590 0.600 0.590 0.620 3,108,000 0.6014 1.69%
2023-11-01 0 0.590 0.580 0.590 0.580 0.590 1,490,000 870,880 0.5845 0.590 0.580 0.590 0.580 0.590 1,490,000 0.5845 -1.67%
2023-10-31 0 0.600 0.590 0.600 0.570 0.600 6,956,000 4,064,780 0.5844 0.600 0.590 0.600 0.570 0.600 6,956,000 0.5844 5.26%
2023-10-30 0 0.570 0.570 0.580 0.560 0.590 4,286,000 2,445,220 0.5705 0.570 0.570 0.580 0.560 0.590 4,286,000 0.5705 -5.00%
2023-10-27 0 0.600 0.580 0.600 0.560 0.600 5,907,302 3,400,315 0.5756 0.600 0.580 0.600 0.560 0.600 5,907,302 0.5756 3.45%
2023-10-26 0 0.580 0.570 0.580 0.560 0.590 5,036,000 2,865,070 0.5689 0.580 0.570 0.580 0.560 0.590 5,036,000 0.5689 1.75%
2023-10-25 0 0.570 0.560 0.570 0.570 0.590 2,308,000 1,321,820 0.5727 0.570 0.560 0.570 0.570 0.590 2,308,000 0.5727 1.79%
2023-10-24 0 0.560 0.560 0.570 0.550 0.570 1,772,000 999,080 0.5638 0.560 0.560 0.570 0.550 0.570 1,772,000 0.5638 0.00%
2023-10-20 0 0.560 0.550 0.560 0.550 0.570 2,774,000 1,557,708 0.5615 0.560 0.550 0.560 0.550 0.570 2,774,000 0.5615 -1.75%
2023-10-19 0 0.570 0.560 0.570 0.550 0.590 12,852,000 7,254,956 0.5645 0.570 0.560 0.570 0.550 0.590 12,852,000 0.5645 -1.72%
2023-10-18 0 0.580 0.570 0.580 0.570 0.600 8,060,000 4,693,740 0.5823 0.580 0.570 0.580 0.570 0.600 8,060,000 0.5823 -3.33%
2023-10-17 0 0.600 0.590 0.600 0.600 0.620 6,926,000 4,193,140 0.6054 0.600 0.590 0.600 0.600 0.620 6,926,000 0.6054 -4.76%
2023-10-16 0 0.630 0.620 0.630 0.610 0.640 5,246,000 3,290,870 0.6273 0.630 0.620 0.630 0.610 0.640 5,246,000 0.6273 -3.08%
2023-10-13 0 0.650 0.630 0.650 0.630 0.650 4,210,000 2,696,960 0.6406 0.650 0.630 0.650 0.630 0.650 4,210,000 0.6406 -1.52%
2023-10-12 0 0.660 0.650 0.660 0.650 0.680 8,754,000 5,787,440 0.6611 0.660 0.650 0.660 0.650 0.680 8,754,000 0.6611 1.54%
2023-10-11 0 0.650 0.640 0.650 0.640 0.660 1,300,000 840,820 0.6468 0.650 0.640 0.650 0.640 0.660 1,300,000 0.6468 1.56%
2023-10-10 0 0.640 0.630 0.640 0.620 0.660 3,862,000 2,461,952 0.6375 0.640 0.630 0.640 0.620 0.660 3,862,000 0.6375 3.23%
2023-10-09 0 0.620 0.620 0.630 0.610 0.630 176,000 109,320 0.6211 0.620 0.620 0.630 0.610 0.630 176,000 0.6211 0.00%
2023-10-06 0 0.620 0.620 0.630 0.590 0.630 8,026,000 4,801,000 0.5982 0.620 0.620 0.630 0.590 0.630 8,026,000 0.5982 3.33%
2023-10-05 0 0.600 0.600 0.610 0.590 0.610 1,648,000 991,060 0.6014 0.600 0.600 0.610 0.590 0.610 1,648,000 0.6014 0.00%
2023-10-04 0 0.600 0.580 0.600 0.590 0.610 1,666,000 990,746 0.5947 0.600 0.580 0.600 0.590 0.610 1,666,000 0.5947 -1.64%
2023-10-03 0 0.610 0.600 0.610 0.590 0.620 3,806,000 2,304,980 0.6056 0.610 0.600 0.610 0.590 0.620 3,806,000 0.6056 -1.61%
2023-09-29 0 0.620 0.620 0.630 0.620 0.640 6,864,000 4,296,000 0.6259 0.620 0.620 0.630 0.620 0.640 6,864,000 0.6259 0.00%
2023-09-28 0 0.620 0.610 0.620 0.610 0.640 2,618,000 1,637,202 0.6254 0.620 0.610 0.620 0.610 0.640 2,618,000 0.6254 -1.59%
2023-09-27 0 0.630 0.620 0.630 0.620 0.650 4,106,000 2,607,580 0.6351 0.630 0.620 0.630 0.620 0.650 4,106,000 0.6351 0.00%
2023-09-26 0 0.630 0.620 0.630 0.600 0.630 3,942,000 2,438,660 0.6186 0.630 0.620 0.630 0.600 0.630 3,942,000 0.6186 5.00%
2023-09-25 0 0.600 0.600 0.610 0.600 0.660 9,418,000 5,807,694 0.6167 0.600 0.600 0.610 0.600 0.660 9,418,000 0.6167 -7.69%
2023-09-22 0 0.650 0.640 0.650 0.630 0.660 10,322,000 6,626,660 0.6420 0.650 0.640 0.650 0.630 0.660 10,322,000 0.6420 -1.52%
2023-09-21 0 0.660 0.650 0.660 0.650 0.670 3,534,000 2,321,180 0.6568 0.660 0.650 0.660 0.650 0.670 3,534,000 0.6568 0.00%
2023-09-20 0 0.660 0.650 0.660 0.650 0.680 15,322,000 10,076,570 0.6577 0.660 0.650 0.660 0.650 0.680 15,322,000 0.6577 0.00%
2023-09-19 0 0.660 0.650 0.660 0.640 0.680 12,992,000 8,487,640 0.6533 0.660 0.650 0.660 0.640 0.680 12,992,000 0.6533 0.00%
2023-09-18 0 0.660 0.650 0.660 0.650 0.680 9,392,000 6,175,920 0.6576 0.660 0.650 0.660 0.650 0.680 9,392,000 0.6576 -1.49%
2023-09-15 0 0.670 0.660 0.670 0.660 0.700 10,518,000 7,056,010 0.6709 0.670 0.660 0.670 0.660 0.700 10,518,000 0.6709 -2.90%
2023-09-14 0 0.690 0.680 0.690 0.680 0.730 13,596,000 9,459,440 0.6958 0.690 0.680 0.690 0.680 0.730 13,596,000 0.6958 -4.17%
2023-09-13 0 0.720 0.710 0.720 0.710 0.740 6,380,000 4,584,040 0.7185 0.720 0.710 0.720 0.710 0.740 6,380,000 0.7185 -1.37%
2023-09-12 0 0.730 0.710 0.730 0.690 0.730 5,350,000 3,810,690 0.7123 0.730 0.710 0.730 0.690 0.730 5,350,000 0.7123 4.29%
2023-09-11 0 0.700 0.690 0.700 0.650 0.750 36,322,221 25,147,507 0.6923 0.700 0.690 0.700 0.650 0.750 36,322,221 0.6923 -4.11%
2023-09-07 0 0.730 0.720 0.730 0.720 0.770 16,332,431 12,104,400 0.7411 0.730 0.720 0.730 0.720 0.770 16,332,431 0.7411 -5.19%
2023-09-06 0 0.770 0.760 0.770 0.750 0.780 10,332,000 7,863,100 0.7610 0.770 0.760 0.770 0.750 0.780 10,332,000 0.7610 0.00%
2023-09-05 0 0.770 0.770 0.780 0.740 0.840 30,748,000 24,249,340 0.7886 0.770 0.770 0.780 0.740 0.840 30,748,000 0.7886 -9.41%
2023-09-04 0 0.850 0.840 0.850 0.820 0.940 68,680,000 60,214,680 0.8767 0.850 0.840 0.850 0.820 0.940 68,680,000 0.8767 2.41%
2023-08-31 0 0.830 0.820 0.830 0.810 0.840 10,356,000 8,548,830 0.8255 0.830 0.820 0.830 0.810 0.840 10,356,000 0.8255 0.00%
2023-08-30 0 0.830 0.820 0.830 0.820 0.840 10,910,000 9,009,740 0.8258 0.830 0.820 0.830 0.820 0.840 10,910,000 0.8258 0.00%
2023-08-29 0 0.830 0.820 0.830 0.790 0.830 26,836,000 21,903,416 0.8162 0.830 0.820 0.830 0.790 0.830 26,836,000 0.8162 3.75%
2023-08-28 0 0.800 0.800 0.810 0.800 0.870 35,948,000 29,661,890 0.8251 0.800 0.800 0.810 0.800 0.870 35,948,000 0.8251 -3.61%
2023-08-25 0 0.830 0.820 0.830 0.800 0.830 8,732,000 7,159,320 0.8199 0.830 0.820 0.830 0.800 0.830 8,732,000 0.8199 1.22%
2023-08-24 0 0.820 0.820 0.830 0.790 0.840 13,340,000 10,891,540 0.8165 0.820 0.820 0.830 0.790 0.840 13,340,000 0.8165 3.80%
2023-08-23 0 0.790 0.780 0.790 0.780 0.810 10,730,000 8,468,500 0.7892 0.790 0.780 0.790 0.780 0.810 10,730,000 0.7892 -2.47%
2023-08-22 0 0.810 0.800 0.810 0.780 0.820 13,882,000 11,054,460 0.7963 0.810 0.800 0.810 0.780 0.820 13,882,000 0.7963 2.53%
2023-08-21 0 0.790 0.780 0.790 0.770 0.820 18,492,000 14,622,200 0.7907 0.790 0.780 0.790 0.770 0.820 18,492,000 0.7907 -2.47%
2023-08-18 0 0.810 0.810 0.820 0.810 0.840 8,986,000 7,363,500 0.8194 0.810 0.810 0.820 0.810 0.840 8,986,000 0.8194 -2.41%
2023-08-17 0 0.830 0.830 0.840 0.820 0.850 9,998,000 8,310,640 0.8312 0.830 0.830 0.840 0.820 0.850 9,998,000 0.8312 -2.35%
2023-08-16 0 0.850 0.840 0.850 0.810 0.850 14,620,000 12,256,870 0.8384 0.850 0.840 0.850 0.810 0.850 14,620,000 0.8384 2.41%
2023-08-15 0 0.830 0.830 0.840 0.810 0.850 11,512,000 9,532,256 0.8280 0.830 0.830 0.840 0.810 0.850 11,512,000 0.8280 1.22%
2023-08-14 0 0.820 0.820 0.830 0.810 0.860 45,008,000 37,327,510 0.8294 0.820 0.820 0.830 0.810 0.860 45,008,000 0.8294 -4.65%
2023-08-11 0 0.860 0.850 0.860 0.850 0.880 11,100,000 9,540,360 0.8595 0.860 0.850 0.860 0.850 0.880 11,100,000 0.8595 -2.27%
2023-08-10 0 0.880 0.870 0.880 0.860 0.890 7,598,000 6,650,220 0.8753 0.880 0.870 0.880 0.860 0.890 7,598,000 0.8753 -1.12%
2023-08-09 0 0.890 0.880 0.890 0.870 0.900 4,858,000 4,291,186 0.8833 0.890 0.880 0.890 0.870 0.900 4,858,000 0.8833 0.00%
2023-08-08 0 0.890 0.880 0.890 0.870 0.910 9,750,000 8,666,140 0.8888 0.890 0.880 0.890 0.870 0.910 9,750,000 0.8888 -1.11%
2023-08-07 0 0.900 0.900 0.910 0.900 0.960 23,382,000 21,464,064 0.9180 0.900 0.900 0.910 0.900 0.960 23,382,000 0.9180 -6.25%
2023-08-04 0 0.960 0.950 0.960 0.950 0.990 6,362,000 6,171,020 0.9700 0.960 0.950 0.960 0.950 0.990 6,362,000 0.9700 0.00%
2023-08-03 0 0.960 0.950 0.960 0.940 0.970 8,741,500 8,302,277 0.9498 0.960 0.950 0.960 0.940 0.970 8,741,500 0.9498 0.00%
2023-08-02 0 0.960 0.950 0.960 0.950 0.990 9,698,000 9,336,332 0.9627 0.960 0.950 0.960 0.950 0.990 9,698,000 0.9627 -2.04%
2023-08-01 0 0.980 0.980 0.990 0.970 1.030 14,524,000 14,563,236 1.0027 0.980 0.980 0.990 0.970 1.030 14,524,000 1.0027 -3.92%
2023-07-31 0 1.020 1.010 1.020 0.990 1.040 36,972,000 37,626,912 1.0177 1.020 1.010 1.020 0.990 1.040 36,972,000 1.0177 4.08%
2023-07-28 0 0.980 0.980 0.990 0.920 1.010 19,716,000 19,140,106 0.9708 0.980 0.980 0.990 0.920 1.010 19,716,000 0.9708 4.26%
2023-07-27 0 0.940 0.920 0.940 0.910 0.950 20,182,000 18,885,360 0.9358 0.940 0.920 0.940 0.910 0.950 20,182,000 0.9358 3.30%
2023-07-26 0 0.910 0.900 0.910 0.890 0.920 15,962,000 14,458,620 0.9058 0.910 0.900 0.910 0.890 0.920 15,962,000 0.9058 3.41%
2023-07-25 0 0.880 0.880 0.890 0.860 0.890 13,348,000 11,657,340 0.8733 0.880 0.880 0.890 0.860 0.890 13,348,000 0.8733 3.53%
2023-07-24 0 0.850 0.850 0.860 0.840 0.870 11,244,000 9,604,620 0.8542 0.850 0.850 0.860 0.840 0.870 11,244,000 0.8542 -2.30%
2023-07-21 0 0.870 0.870 0.880 0.860 0.890 4,430,000 3,876,660 0.8751 0.870 0.870 0.880 0.860 0.890 4,430,000 0.8751 -1.14%
2023-07-20 0 0.880 0.870 0.880 0.860 0.890 9,998,000 8,721,600 0.8723 0.880 0.870 0.880 0.860 0.890 9,998,000 0.8723 0.00%
2023-07-19 0 0.880 0.870 0.880 0.850 0.880 7,700,000 6,632,500 0.8614 0.880 0.870 0.880 0.850 0.880 7,700,000 0.8614 1.15%
2023-07-18 0 0.870 0.860 0.870 0.860 0.920 14,512,000 12,811,840 0.8828 0.870 0.860 0.870 0.860 0.920 14,512,000 0.8828 -5.43%
2023-07-14 0 0.920 0.910 0.920 0.910 0.930 5,652,000 5,197,600 0.9196 0.920 0.910 0.920 0.910 0.930 5,652,000 0.9196 0.00%
2023-07-13 0 0.920 0.910 0.920 0.900 0.930 10,954,000 10,025,570 0.9152 0.920 0.910 0.920 0.900 0.930 10,954,000 0.9152 3.37%
2023-07-12 0 0.890 0.880 0.890 0.870 0.930 15,696,000 14,105,540 0.8987 0.890 0.880 0.890 0.870 0.930 15,696,000 0.8987 -1.11%
2023-07-11 0 0.900 0.890 0.900 0.860 0.900 10,818,000 9,576,580 0.8852 0.900 0.890 0.900 0.860 0.900 10,818,000 0.8852 4.65%
2023-07-10 0 0.860 0.860 0.870 0.850 0.870 5,766,000 4,954,680 0.8593 0.860 0.860 0.870 0.850 0.870 5,766,000 0.8593 1.18%
2023-07-07 0 0.850 0.840 0.850 0.830 0.860 12,140,000 10,301,700 0.8486 0.850 0.840 0.850 0.830 0.860 12,140,000 0.8486 -1.16%
2023-07-06 0 0.860 0.850 0.860 0.830 0.880 41,124,000 34,920,900 0.8492 0.860 0.850 0.860 0.830 0.880 41,124,000 0.8492 -2.27%
2023-07-05 0 0.880 0.870 0.880 0.860 0.910 15,032,000 13,351,624 0.8882 0.880 0.870 0.880 0.860 0.910 15,032,000 0.8882 -3.30%
2023-07-04 0 0.910 0.900 0.910 0.900 0.920 4,028,000 3,679,360 0.9134 0.910 0.900 0.910 0.900 0.920 4,028,000 0.9134 0.00%
2023-07-03 0 0.910 0.910 0.920 0.870 0.920 12,308,000 11,110,900 0.9027 0.910 0.910 0.920 0.870 0.920 12,308,000 0.9027 3.41%
2023-06-30 0 0.880 0.880 0.890 0.850 0.910 17,418,000 15,395,580 0.8839 0.880 0.880 0.890 0.850 0.910 17,418,000 0.8839 3.53%
2023-06-29 0 0.850 0.850 0.860 0.840 0.880 15,528,000 13,289,304 0.8558 0.850 0.850 0.860 0.840 0.880 15,528,000 0.8558 -3.41%
2023-06-28 0 0.880 0.870 0.880 0.860 0.890 7,674,000 6,706,340 0.8739 0.880 0.870 0.880 0.860 0.890 7,674,000 0.8739 -1.12%
2023-06-27 0 0.890 0.880 0.890 0.860 0.900 11,110,000 9,837,104 0.8854 0.890 0.880 0.890 0.860 0.900 11,110,000 0.8854 2.30%
2023-06-26 0 0.870 0.860 0.870 0.860 0.880 11,444,164 9,942,995 0.8688 0.870 0.860 0.870 0.860 0.880 11,444,164 0.8688 0.00%
2023-06-23 0 0.870 0.860 0.870 0.850 0.900 4,342,000 3,780,530 0.8707 0.870 0.860 0.870 0.850 0.900 4,342,000 0.8707 -3.33%
2023-06-21 0 0.900 0.900 0.910 0.900 0.940 26,820,000 24,531,106 0.9147 0.900 0.900 0.910 0.900 0.940 26,820,000 0.9147 -5.26%
2023-06-20 0 0.950 0.940 0.950 0.930 0.990 20,664,000 19,656,668 0.9513 0.950 0.940 0.950 0.930 0.990 20,664,000 0.9513 -3.06%
2023-06-19 0 0.980 0.970 0.980 0.970 1.020 8,844,000 8,780,970 0.9929 0.980 0.970 0.980 0.970 1.020 8,844,000 0.9929 -2.97%
2023-06-16 0 1.010 1.000 1.010 0.980 1.020 19,566,000 19,614,370 1.0025 1.010 1.000 1.010 0.980 1.020 19,566,000 1.0025 3.06%
2023-06-15 0 0.980 0.980 0.990 0.960 1.000 27,562,000 26,759,170 0.9709 0.980 0.980 0.990 0.960 1.000 27,562,000 0.9709 0.00%
2023-06-14 0 0.980 0.980 0.990 0.980 1.020 6,672,000 6,637,920 0.9949 0.980 0.980 0.990 0.980 1.020 6,672,000 0.9949 -2.97%
2023-06-13 0 1.010 1.000 1.010 0.960 1.010 14,946,000 14,764,762 0.9879 1.010 1.000 1.010 0.960 1.010 14,946,000 0.9879 4.12%
2023-06-12 0 0.970 0.970 0.980 0.950 0.980 18,292,000 17,664,220 0.9657 0.970 0.970 0.980 0.950 0.980 18,292,000 0.9657 -2.02%
2023-06-09 0 0.990 0.980 0.990 0.960 1.000 15,314,000 14,991,380 0.9789 0.990 0.980 0.990 0.960 1.000 15,314,000 0.9789 1.02%
2023-06-08 0 0.980 0.980 0.990 0.970 1.010 6,056,024 5,931,523 0.9794 0.980 0.980 0.990 0.970 1.010 6,056,024 0.9794 -2.97%
2023-06-07 0 1.010 1.000 1.010 0.970 1.010 9,809,200 9,792,652 0.9983 1.010 1.000 1.010 0.970 1.010 9,809,200 0.9983 4.12%
2023-06-06 0 0.970 0.950 0.970 0.950 1.000 14,186,000 13,841,880 0.9757 0.970 0.950 0.970 0.950 1.000 14,186,000 0.9757 0.00%
2023-06-05 0 0.970 0.970 0.980 0.970 1.010 7,074,000 6,956,820 0.9834 0.970 0.970 0.980 0.970 1.010 7,074,000 0.9834 -2.02%
2023-06-02 0 0.990 0.980 0.990 0.960 1.000 16,938,000 16,646,524 0.9828 0.990 0.980 0.990 0.960 1.000 16,938,000 0.9828 4.21%
2023-06-01 0 0.950 0.940 0.950 0.920 0.950 9,274,000 8,700,140 0.9381 0.950 0.940 0.950 0.920 0.950 9,274,000 0.9381 2.15%
2023-05-31 0 0.930 0.930 0.940 0.920 0.960 8,606,000 8,053,440 0.9358 0.930 0.930 0.940 0.920 0.960 8,606,000 0.9358 -3.12%
2023-05-30 0 0.960 0.960 0.970 0.940 0.970 7,424,000 7,078,608 0.9535 0.960 0.960 0.970 0.940 0.970 7,424,000 0.9535 1.05%
2023-05-29 0 0.950 0.940 0.950 0.930 0.970 14,198,000 13,393,284 0.9433 0.950 0.940 0.950 0.930 0.970 14,198,000 0.9433 -1.04%
2023-05-25 0 0.960 0.950 0.960 0.940 0.990 25,774,000 24,651,532 0.9564 0.960 0.950 0.960 0.940 0.990 25,774,000 0.9564 -3.03%
2023-05-24 0 0.990 0.980 0.990 0.980 1.000 7,418,000 7,341,108 0.9896 0.990 0.980 0.990 0.980 1.000 7,418,000 0.9896 -1.00%
2023-05-23 0 1.000 0.990 1.000 0.990 1.020 11,014,000 11,026,902 1.0012 1.000 0.990 1.000 0.990 1.020 11,014,000 1.0012 -0.99%
2023-05-22 0 1.010 1.010 1.020 1.000 1.030 6,186,000 6,270,520 1.0137 1.010 1.010 1.020 1.000 1.030 6,186,000 1.0137 0.00%
2023-05-19 0 1.010 1.010 1.020 1.000 1.030 11,612,000 11,795,640 1.0158 1.010 1.010 1.020 1.000 1.030 11,612,000 1.0158 -2.88%
2023-05-18 0 1.040 1.030 1.040 1.030 1.070 11,288,000 11,823,380 1.0474 1.040 1.030 1.040 1.030 1.070 11,288,000 1.0474 -0.95%
2023-05-17 0 1.050 1.040 1.050 1.020 1.080 17,496,000 18,216,860 1.0412 1.050 1.040 1.050 1.020 1.080 17,496,000 1.0412 0.96%
2023-05-16 0 1.040 1.040 1.050 1.030 1.080 15,416,000 16,139,340 1.0469 1.040 1.040 1.050 1.030 1.080 15,416,000 1.0469 -2.80%
2023-05-15 0 1.070 1.060 1.070 1.030 1.070 16,960,000 17,777,084 1.0482 1.070 1.060 1.070 1.030 1.070 16,960,000 1.0482 0.00%
2023-05-12 0 1.070 1.060 1.070 1.060 1.100 15,656,000 16,804,360 1.0733 1.070 1.060 1.070 1.060 1.100 15,656,000 1.0733 -0.93%
2023-05-11 0 1.080 1.080 1.090 1.080 1.120 10,189,700 11,130,906 1.0924 1.080 1.080 1.090 1.080 1.120 10,189,700 1.0924 -2.70%
2023-05-10 0 1.110 1.100 1.110 1.080 1.120 8,274,000 9,098,210 1.0996 1.110 1.100 1.110 1.080 1.120 8,274,000 1.0996 1.83%
2023-05-09 0 1.090 1.080 1.090 1.080 1.130 20,676,000 22,813,150 1.1034 1.090 1.080 1.090 1.080 1.130 20,676,000 1.1034 -2.68%
2023-05-08 0 1.120 1.120 1.130 1.100 1.210 26,653,290 30,262,471 1.1354 1.120 1.120 1.130 1.100 1.210 26,653,290 1.1354 -2.61%
2023-05-05 0 1.150 1.150 1.160 1.100 1.170 20,544,000 23,480,410 1.1429 1.150 1.150 1.160 1.100 1.170 20,544,000 1.1429 1.77%
2023-05-04 0 1.130 1.130 1.140 1.090 1.160 32,174,000 36,264,088 1.1271 1.130 1.130 1.140 1.090 1.160 32,174,000 1.1271 5.61%
2023-05-03 0 1.070 1.060 1.070 1.020 1.100 14,916,000 15,688,860 1.0518 1.070 1.060 1.070 1.020 1.100 14,916,000 1.0518 -1.83%
2023-05-02 0 1.090 1.080 1.090 1.060 1.270 32,344,000 36,174,080 1.1184 1.090 1.080 1.090 1.060 1.270 32,344,000 1.1184 -15.50%
2023-04-28 0 1.290 1.280 1.290 1.260 1.300 13,738,000 17,629,280 1.2832 1.290 1.280 1.290 1.260 1.300 13,738,000 1.2832 0.00%
2023-04-27 0 1.290 1.280 1.290 1.250 1.360 37,406,000 49,071,068 1.3119 1.290 1.280 1.290 1.250 1.360 37,406,000 1.3119 -3.01%
2023-04-26 0 1.330 1.330 1.340 1.330 1.350 8,808,000 11,778,910 1.3373 1.330 1.330 1.340 1.330 1.350 8,808,000 1.3373 -1.48%
2023-04-25 0 1.350 1.340 1.350 1.330 1.380 10,172,000 13,748,848 1.3516 1.350 1.340 1.350 1.330 1.380 10,172,000 1.3516 -2.17%
2023-04-24 0 1.380 1.370 1.380 1.360 1.390 6,823,050 9,347,218 1.3699 1.380 1.370 1.380 1.360 1.390 6,823,050 1.3699 0.00%
2023-04-21 0 1.380 1.380 1.390 1.380 1.420 7,838,000 10,909,940 1.3919 1.380 1.380 1.390 1.380 1.420 7,838,000 1.3919 -2.13%
2023-04-20 0 1.410 1.400 1.410 1.370 1.440 20,266,000 28,476,360 1.4051 1.410 1.400 1.410 1.370 1.440 20,266,000 1.4051 2.92%
2023-04-19 0 1.370 1.370 1.380 1.360 1.390 13,146,000 18,076,660 1.3751 1.370 1.370 1.380 1.360 1.390 13,146,000 1.3751 -0.72%
2023-04-18 0 1.380 1.370 1.380 1.360 1.410 6,862,500 9,443,217 1.3761 1.380 1.370 1.380 1.360 1.410 6,862,500 1.3761 -0.72%
2023-04-17 0 1.390 1.380 1.390 1.330 1.410 14,052,000 19,229,044 1.3684 1.390 1.380 1.390 1.330 1.410 14,052,000 1.3684 2.96%
2023-04-14 0 1.350 1.340 1.350 1.300 1.360 10,768,000 14,391,460 1.3365 1.350 1.340 1.350 1.300 1.360 10,768,000 1.3365 1.50%
2023-04-13 0 1.330 1.320 1.330 1.260 1.340 10,527,880 13,728,990 1.3041 1.330 1.320 1.330 1.260 1.340 10,527,880 1.3041 2.31%
2023-04-12 0 1.300 1.290 1.300 1.280 1.330 18,250,856 23,670,419 1.2969 1.300 1.290 1.300 1.280 1.330 18,250,856 1.2969 -2.26%
2023-04-11 0 1.330 1.320 1.330 1.320 1.380 15,480,000 20,631,986 1.3328 1.330 1.320 1.330 1.320 1.380 15,480,000 1.3328 -3.62%
2023-04-06 0 1.380 1.360 1.380 1.300 1.380 9,884,000 13,269,562 1.3425 1.380 1.360 1.380 1.300 1.380 9,884,000 1.3425 2.99%
2023-04-04 0 1.340 1.330 1.340 1.290 1.340 14,108,000 18,429,400 1.3063 1.340 1.330 1.340 1.290 1.340 14,108,000 1.3063 0.00%
2023-04-03 0 1.340 1.340 1.350 1.320 1.360 18,330,000 24,572,120 1.3405 1.340 1.340 1.350 1.320 1.360 18,330,000 1.3405 1.52%
2023-03-31 0 1.320 1.320 1.330 1.300 1.390 28,322,000 38,246,016 1.3504 1.320 1.320 1.330 1.300 1.390 28,322,000 1.3504 1.54%
2023-03-30 0 1.300 1.290 1.300 1.240 1.300 15,158,000 19,295,168 1.2729 1.300 1.290 1.300 1.240 1.300 15,158,000 1.2729 4.00%
2023-03-29 0 1.250 1.240 1.250 1.180 1.260 20,764,000 25,376,108 1.2221 1.250 1.240 1.250 1.180 1.260 20,764,000 1.2221 5.93%
2023-03-28 0 1.180 1.180 1.190 1.170 1.200 6,130,000 7,226,080 1.1788 1.180 1.180 1.190 1.170 1.200 6,130,000 1.1788 0.00%
2023-03-27 0 1.180 1.160 1.180 1.150 1.190 12,198,000 14,234,112 1.1669 1.180 1.160 1.180 1.150 1.190 12,198,000 1.1669 0.00%
2023-03-24 0 1.180 1.180 1.190 1.170 1.200 8,640,000 10,234,664 1.1846 1.180 1.180 1.190 1.170 1.200 8,640,000 1.1846 -1.67%
2023-03-23 0 1.200 1.190 1.200 1.160 1.200 19,029,350 22,327,776 1.1733 1.200 1.190 1.200 1.160 1.200 19,029,350 1.1733 1.69%
2023-03-22 0 1.180 1.170 1.180 1.160 1.220 15,271,350 18,246,475 1.1948 1.180 1.170 1.180 1.160 1.220 15,271,350 1.1948 0.00%
2023-03-21 0 1.180 1.180 1.190 1.150 1.190 16,536,001 19,377,001 1.1718 1.180 1.180 1.190 1.150 1.190 16,536,001 1.1718 0.85%
2023-03-20 0 1.170 1.160 1.170 1.150 1.230 19,118,000 22,415,910 1.1725 1.170 1.160 1.170 1.150 1.230 19,118,000 1.1725 -3.31%
2023-03-17 0 1.210 1.210 1.220 1.200 1.230 16,156,000 19,586,770 1.2124 1.210 1.210 1.220 1.200 1.230 16,156,000 1.2124 0.00%
2023-03-16 0 1.210 1.200 1.210 1.190 1.240 16,174,000 19,569,980 1.2100 1.210 1.200 1.210 1.190 1.240 16,174,000 1.2100 -1.63%
2023-03-15 0 1.230 1.230 1.240 1.220 1.260 19,955,600 24,673,132 1.2364 1.230 1.230 1.240 1.220 1.260 19,955,600 1.2364 0.00%
2023-03-14 0 1.230 1.230 1.240 1.210 1.260 21,577,200 26,598,776 1.2327 1.230 1.230 1.240 1.210 1.260 21,577,200 1.2327 0.00%
2023-03-13 0 1.230 1.230 1.240 1.190 1.250 33,026,000 40,064,742 1.2131 1.230 1.230 1.240 1.190 1.250 33,026,000 1.2131 -0.81%
2023-03-10 0 1.240 1.230 1.240 1.220 1.250 15,438,000 19,105,750 1.2376 1.240 1.230 1.240 1.220 1.250 15,438,000 1.2376 -2.36%
2023-03-09 0 1.270 1.260 1.270 1.240 1.300 26,636,000 33,727,720 1.2662 1.270 1.260 1.270 1.240 1.300 26,636,000 1.2662 -0.78%
2023-03-08 0 1.280 1.270 1.280 1.240 1.320 35,360,500 44,883,425 1.2693 1.280 1.270 1.280 1.240 1.320 35,360,500 1.2693 -3.03%
2023-03-07 0 1.320 1.310 1.320 1.300 1.360 33,208,000 44,092,820 1.3278 1.320 1.310 1.320 1.300 1.360 33,208,000 1.3278 -1.49%
2023-03-06 0 1.340 1.340 1.350 1.310 1.380 70,642,831 95,244,156 1.3482 1.340 1.340 1.350 1.310 1.380 70,642,831 1.3482 3.88%
2023-03-03 0 1.290 1.280 1.290 1.250 1.320 49,622,000 63,784,460 1.2854 1.290 1.280 1.290 1.250 1.320 49,622,000 1.2854 1.57%
2023-03-02 0 1.270 1.250 1.270 1.240 1.290 46,114,000 58,118,960 1.2603 1.270 1.250 1.270 1.240 1.290 46,114,000 1.2603 0.79%
2023-03-01 0 1.260 1.260 1.270 1.220 1.320 165,269,814 209,084,639 1.2651 1.260 1.260 1.270 1.220 1.320 165,269,814 1.2651 -3.82%
2023-02-28 0 1.310 1.310 1.320 1.300 1.530 264,920,000 367,903,240 1.3887 1.310 1.310 1.320 1.300 1.530 264,920,000 1.3887 18.02%
2023-02-27 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2022-11-30 0 1.110 1.100 1.110 1.070 1.120 33,352,000 36,485,970 1.0940 1.110 1.100 1.110 1.070 1.120 33,352,000 1.0940 2.78%
2022-11-29 0 1.080 1.070 1.080 1.060 1.160 69,592,000 76,609,946 1.1008 1.080 1.070 1.080 1.060 1.160 69,592,000 1.1008 -3.57%
2022-11-28 0 1.120 1.110 1.120 1.080 1.130 30,743,000 33,770,040 1.0985 1.120 1.110 1.120 1.080 1.130 30,743,000 1.0985 -6.67%
2022-11-25 0 1.200 1.190 1.200 1.180 1.280 25,160,000 30,619,660 1.2170 1.200 1.190 1.200 1.180 1.280 25,160,000 1.2170 -3.23%
2022-11-24 0 1.240 1.230 1.240 1.200 1.260 14,862,000 18,312,788 1.2322 1.240 1.230 1.240 1.200 1.260 14,862,000 1.2322 2.48%
2022-11-23 0 1.210 1.200 1.210 1.170 1.250 20,434,000 24,493,328 1.1987 1.210 1.200 1.210 1.170 1.250 20,434,000 1.1987 -1.63%
2022-11-22 0 1.230 1.220 1.230 1.200 1.360 49,906,000 62,517,098 1.2527 1.230 1.220 1.230 1.200 1.360 49,906,000 1.2527 -5.38%
2022-11-21 0 1.300 1.290 1.300 1.240 1.350 45,264,000 58,432,100 1.2909 1.300 1.290 1.300 1.240 1.350 45,264,000 1.2909 -2.26%
2022-11-18 0 1.330 1.320 1.330 1.160 1.390 134,879,272 175,041,944 1.2978 1.330 1.320 1.330 1.160 1.390 134,879,272 1.2978 15.65%
2022-11-17 0 1.150 1.140 1.150 1.080 1.150 19,400,000 21,604,078 1.1136 1.150 1.140 1.150 1.080 1.150 19,400,000 1.1136 2.68%
2022-11-16 0 1.120 1.110 1.120 1.100 1.200 53,174,123 60,917,948 1.1456 1.120 1.110 1.120 1.100 1.200 53,174,123 1.1456 2.75%
2022-11-15 0 1.090 1.090 1.100 1.050 1.110 32,526,368 35,351,883 1.0869 1.090 1.090 1.100 1.050 1.110 32,526,368 1.0869 3.81%
2022-11-14 0 1.050 1.040 1.050 1.030 1.080 16,936,000 17,884,030 1.0560 1.050 1.040 1.050 1.030 1.080 16,936,000 1.0560 2.94%
2022-11-11 0 1.020 1.020 1.030 0.980 1.030 15,001,759 15,103,486 1.0068 1.020 1.020 1.030 0.980 1.030 15,001,759 1.0068 8.51%
2022-11-10 0 0.940 0.940 0.950 0.940 0.990 13,991,000 13,401,220 0.9578 0.940 0.940 0.950 0.940 0.990 13,991,000 0.9578 -6.00%
2022-11-09 0 1.000 1.000 1.010 0.990 1.050 6,424,000 6,526,820 1.0160 1.000 1.000 1.010 0.990 1.050 6,424,000 1.0160 -1.96%
2022-11-08 0 1.020 1.010 1.020 1.000 1.060 8,444,000 8,651,980 1.0246 1.020 1.010 1.020 1.000 1.060 8,444,000 1.0246 -0.97%
2022-11-07 0 1.030 1.020 1.030 0.980 1.040 17,616,073 17,804,331 1.0107 1.030 1.020 1.030 0.980 1.040 17,616,073 1.0107 6.19%
2022-11-04 0 0.970 0.970 0.980 0.930 0.990 12,804,000 12,412,940 0.9695 0.970 0.970 0.980 0.930 0.990 12,804,000 0.9695 4.30%
2022-11-03 0 0.930 0.920 0.930 0.910 0.950 3,916,000 3,635,520 0.9284 0.930 0.920 0.930 0.910 0.950 3,916,000 0.9284 -1.06%
2022-11-02 0 0.940 0.940 0.950 0.900 0.950 9,510,000 8,809,494 0.9263 0.940 0.940 0.950 0.900 0.950 9,510,000 0.9263 4.44%
2022-11-01 0 0.900 0.890 0.900 0.860 0.910 7,428,000 6,591,660 0.8874 0.900 0.890 0.900 0.860 0.910 7,428,000 0.8874 4.65%
2022-10-31 0 0.860 0.850 0.860 0.830 0.870 6,736,000 5,743,220 0.8526 0.860 0.850 0.860 0.830 0.870 6,736,000 0.8526 1.18%
2022-10-28 0 0.850 0.850 0.860 0.840 0.940 11,542,000 10,073,650 0.8728 0.850 0.850 0.860 0.840 0.940 11,542,000 0.8728 -9.57%
2022-10-27 0 0.940 0.920 0.940 0.910 0.980 8,388,000 7,992,560 0.9529 0.940 0.920 0.940 0.910 0.980 8,388,000 0.9529 1.08%
2022-10-26 0 0.930 0.920 0.930 0.900 0.950 8,041,400 7,457,746 0.9274 0.930 0.920 0.930 0.900 0.950 8,041,400 0.9274 3.33%
2022-10-25 0 0.900 0.890 0.900 0.850 0.910 10,730,000 9,477,880 0.8833 0.900 0.890 0.900 0.850 0.910 10,730,000 0.8833 2.27%
2022-10-24 0 0.880 0.870 0.880 0.850 0.930 19,168,000 17,104,340 0.8923 0.880 0.870 0.880 0.850 0.930 19,168,000 0.8923 -4.35%
2022-10-21 0 0.920 0.910 0.920 0.850 0.920 13,215,400 11,774,090 0.8909 0.920 0.910 0.920 0.850 0.920 13,215,400 0.8909 8.24%
2022-10-20 0 0.850 0.840 0.850 0.810 0.850 11,618,600 9,662,558 0.8316 0.850 0.840 0.850 0.810 0.850 11,618,600 0.8316 -2.30%
2022-10-19 0 0.870 0.860 0.870 0.860 0.880 7,242,000 6,292,760 0.8689 0.870 0.860 0.870 0.860 0.880 7,242,000 0.8689 1.16%
2022-10-18 0 0.860 0.850 0.860 0.840 0.940 28,742,000 25,267,270 0.8791 0.860 0.850 0.860 0.840 0.940 28,742,000 0.8791 3.61%
2022-10-17 0 0.830 0.820 0.830 0.760 0.830 22,518,000 17,658,180 0.7842 0.830 0.820 0.830 0.760 0.830 22,518,000 0.7842 3.75%
2022-10-14 0 0.800 0.800 0.810 0.780 0.820 6,396,000 5,133,980 0.8027 0.800 0.800 0.810 0.780 0.820 6,396,000 0.8027 3.90%
2022-10-13 0 0.770 0.760 0.770 0.760 0.800 16,778,000 13,002,107 0.7749 0.770 0.760 0.770 0.760 0.800 16,778,000 0.7749 -3.75%
2022-10-12 0 0.800 0.800 0.810 0.760 0.820 14,819,000 11,703,860 0.7898 0.800 0.800 0.810 0.760 0.820 14,819,000 0.7898 0.00%
2022-10-11 0 0.800 0.790 0.800 0.770 0.820 12,220,000 9,728,080 0.7961 0.800 0.790 0.800 0.770 0.820 12,220,000 0.7961 -1.23%
2022-10-10 0 0.810 0.800 0.810 0.790 0.820 14,484,000 11,623,010 0.8025 0.810 0.800 0.810 0.790 0.820 14,484,000 0.8025 -3.57%
2022-10-07 0 0.840 0.830 0.840 0.830 0.950 8,202,000 7,019,706 0.8559 0.840 0.830 0.840 0.830 0.950 8,202,000 0.8559 -7.69%
2022-10-06 0 0.910 0.900 0.910 0.870 0.920 3,536,000 3,167,580 0.8958 0.910 0.900 0.910 0.870 0.920 3,536,000 0.8958 1.11%
2022-10-05 0 0.900 0.890 0.900 0.840 0.910 2,744,000 2,410,100 0.8783 0.900 0.890 0.900 0.840 0.910 2,744,000 0.8783 8.43%
2022-10-03 0 0.830 0.830 0.850 0.800 0.870 2,198,000 1,851,170 0.8422 0.830 0.830 0.850 0.800 0.870 2,198,000 0.8422 2.47%
2022-09-30 0 0.810 0.810 0.820 0.770 0.830 2,254,000 1,802,050 0.7995 0.810 0.810 0.820 0.770 0.830 2,254,000 0.7995 3.85%
2022-09-29 0 0.780 0.780 0.790 0.770 0.800 1,778,000 1,384,600 0.7787 0.780 0.780 0.790 0.770 0.800 1,778,000 0.7787 0.00%
2022-09-28 0 0.780 0.780 0.790 0.770 0.810 9,264,802 7,278,571 0.7856 0.780 0.780 0.790 0.770 0.810 9,264,802 0.7856 -3.70%
2022-09-27 0 0.810 0.800 0.810 0.760 0.810 11,746,000 9,291,896 0.7911 0.810 0.800 0.810 0.760 0.810 11,746,000 0.7911 3.85%
2022-09-26 0 0.780 0.780 0.790 0.770 0.810 8,982,000 7,077,480 0.7880 0.780 0.780 0.790 0.770 0.810 8,982,000 0.7880 -2.50%
2022-09-23 0 0.800 0.800 0.810 0.790 0.830 11,645,100 9,389,524 0.8063 0.800 0.800 0.810 0.790 0.830 11,645,100 0.8063 -1.23%
2022-09-22 0 0.810 0.810 0.820 0.810 0.840 6,940,200 5,726,522 0.8251 0.810 0.810 0.820 0.810 0.840 6,940,200 0.8251 -1.22%
2022-09-21 0 0.820 0.820 0.830 0.820 0.850 13,994,000 11,667,988 0.8338 0.820 0.820 0.830 0.820 0.850 13,994,000 0.8338 -2.38%
2022-09-20 0 0.840 0.840 0.850 0.820 0.890 33,719,700 28,499,997 0.8452 0.840 0.840 0.850 0.820 0.890 33,719,700 0.8452 -4.55%
2022-09-19 0 0.880 0.870 0.880 0.870 1.010 49,305,000 44,709,060 0.9068 0.880 0.870 0.880 0.870 1.010 49,305,000 0.9068 -10.20%
2022-09-16 0 0.980 0.980 0.990 0.970 1.090 21,504,800 22,118,686 1.0285 0.980 0.980 0.990 0.970 1.090 21,504,800 1.0285 -10.09%
2022-09-15 0 1.090 1.080 1.090 1.080 1.130 8,258,800 9,068,694 1.0981 1.090 1.080 1.090 1.080 1.130 8,258,800 1.0981 -1.80%
2022-09-14 0 1.110 1.100 1.110 1.080 1.110 8,585,400 9,421,020 1.0973 1.110 1.100 1.110 1.080 1.110 8,585,400 1.0973 -0.89%
2022-09-13 0 1.120 1.100 1.120 1.100 1.140 5,861,953 6,565,031 1.1199 1.120 1.100 1.120 1.100 1.140 5,861,953 1.1199 0.00%
2022-09-09 0 1.120 1.120 1.130 1.090 1.140 9,167,600 10,239,936 1.1170 1.120 1.120 1.130 1.090 1.140 9,167,600 1.1170 2.75%
2022-09-08 0 1.090 1.090 1.100 1.090 1.130 6,366,200 7,004,564 1.1003 1.090 1.090 1.100 1.090 1.130 6,366,200 1.1003 -1.80%
2022-09-07 0 1.110 1.110 1.120 1.100 1.140 8,311,600 9,243,032 1.1121 1.110 1.110 1.120 1.100 1.140 8,311,600 1.1121 -1.77%
2022-09-06 0 1.130 1.130 1.140 1.100 1.160 9,498,300 10,664,722 1.1228 1.130 1.130 1.140 1.100 1.160 9,498,300 1.1228 0.89%
2022-09-05 0 1.120 1.120 1.130 1.110 1.250 28,110,000 32,213,650 1.1460 1.120 1.120 1.130 1.110 1.250 28,110,000 1.1460 -8.94%
2022-09-02 0 1.230 1.230 1.240 1.200 1.260 8,844,000 10,819,734 1.2234 1.230 1.230 1.240 1.200 1.260 8,844,000 1.2234 -0.81%
2022-09-01 0 1.240 1.240 1.250 1.230 1.320 17,948,000 23,069,898 1.2854 1.240 1.240 1.250 1.230 1.320 17,948,000 1.2854 0.00%
2022-08-31 0 1.240 1.230 1.240 1.230 1.290 12,922,000 16,264,190 1.2586 1.240 1.230 1.240 1.230 1.290 12,922,000 1.2586 -1.59%
2022-08-30 0 1.260 1.260 1.270 1.220 1.270 14,496,000 18,101,630 1.2487 1.260 1.260 1.270 1.220 1.270 14,496,000 1.2487 2.44%
2022-08-29 0 1.230 1.230 1.240 1.190 1.250 22,960,000 28,166,616 1.2268 1.230 1.230 1.240 1.190 1.250 22,960,000 1.2268 1.65%
2022-08-26 0 1.210 1.200 1.210 1.160 1.250 30,049,005 36,262,475 1.2068 1.210 1.200 1.210 1.160 1.250 30,049,005 1.2068 4.31%
2022-08-25 0 1.160 1.160 1.170 1.130 1.170 5,036,000 5,786,740 1.1491 1.160 1.160 1.170 1.130 1.170 5,036,000 1.1491 0.87%
2022-08-24 0 1.150 1.150 1.160 1.140 1.200 10,934,000 12,676,462 1.1594 1.150 1.150 1.160 1.140 1.200 10,934,000 1.1594 -3.36%
2022-08-23 0 1.190 1.170 1.190 1.170 1.210 2,498,000 2,964,260 1.1867 1.190 1.170 1.190 1.170 1.210 2,498,000 1.1867 -0.83%
2022-08-22 0 1.200 1.190 1.200 1.170 1.210 7,810,000 9,304,860 1.1914 1.200 1.190 1.200 1.170 1.210 7,810,000 1.1914 1.69%
2022-08-19 0 1.180 1.180 1.190 1.140 1.190 5,378,000 6,298,360 1.1711 1.180 1.180 1.190 1.140 1.190 5,378,000 1.1711 1.72%
2022-08-18 0 1.160 1.160 1.170 1.150 1.190 4,842,000 5,640,090 1.1648 1.160 1.160 1.170 1.150 1.190 4,842,000 1.1648 -2.52%
2022-08-17 0 1.190 1.180 1.190 1.140 1.190 5,466,000 6,381,020 1.1674 1.190 1.180 1.190 1.140 1.190 5,466,000 1.1674 0.85%
2022-08-16 0 1.180 1.170 1.180 1.160 1.210 3,844,000 4,532,162 1.1790 1.180 1.170 1.180 1.160 1.210 3,844,000 1.1790 -1.67%
2022-08-15 0 1.200 1.200 1.210 1.180 1.210 3,802,000 4,546,600 1.1958 1.200 1.200 1.210 1.180 1.210 3,802,000 1.1958 0.00%
2022-08-12 0 1.200 1.200 1.210 1.170 1.210 3,024,000 3,610,360 1.1939 1.200 1.200 1.210 1.170 1.210 3,024,000 1.1939 1.69%
2022-08-11 0 1.180 1.180 1.190 1.160 1.190 7,114,000 8,387,580 1.1790 1.180 1.180 1.190 1.160 1.190 7,114,000 1.1790 1.72%
2022-08-10 0 1.160 1.160 1.170 1.150 1.200 19,638,000 22,813,560 1.1617 1.160 1.160 1.170 1.150 1.200 19,638,000 1.1617 -2.52%
2022-08-09 0 1.190 1.190 1.200 1.190 1.240 14,882,000 17,977,700 1.2080 1.190 1.190 1.200 1.190 1.240 14,882,000 1.2080 -3.25%
2022-08-08 0 1.230 1.220 1.230 1.200 1.250 9,866,000 12,031,302 1.2195 1.230 1.220 1.230 1.200 1.250 9,866,000 1.2195 -1.60%
2022-08-05 0 1.250 1.240 1.250 1.200 1.260 10,758,000 13,359,640 1.2418 1.250 1.240 1.250 1.200 1.260 10,758,000 1.2418 5.93%
2022-08-04 0 1.180 1.180 1.190 1.140 1.190 7,758,000 9,034,060 1.1645 1.180 1.180 1.190 1.140 1.190 7,758,000 1.1645 3.51%
2022-08-03 0 1.140 1.140 1.150 1.120 1.180 9,184,000 10,570,020 1.1509 1.140 1.140 1.150 1.120 1.180 9,184,000 1.1509 -1.72%
2022-08-02 0 1.160 1.160 1.170 1.080 1.180 15,274,000 17,274,830 1.1310 1.160 1.160 1.170 1.080 1.180 15,274,000 1.1310 -0.85%
2022-08-01 0 1.170 1.160 1.170 1.150 1.190 16,404,000 19,205,420 1.1708 1.170 1.160 1.170 1.150 1.190 16,404,000 1.1708 0.86%
2022-07-29 0 1.160 1.160 1.170 1.140 1.210 19,636,000 23,031,890 1.1729 1.160 1.160 1.170 1.140 1.210 19,636,000 1.1729 -2.52%
2022-07-28 0 1.190 1.190 1.200 1.160 1.200 12,344,000 14,641,680 1.1861 1.190 1.190 1.200 1.160 1.200 12,344,000 1.1861 2.59%
2022-07-27 0 1.160 1.150 1.170 1.150 1.230 11,574,000 13,570,960 1.1725 1.160 1.150 1.170 1.150 1.230 11,574,000 1.1725 -5.69%
2022-07-26 0 1.230 1.230 1.240 1.180 1.240 12,788,982 15,582,296 1.2184 1.230 1.230 1.240 1.180 1.240 12,788,982 1.2184 3.36%
2022-07-25 0 1.190 1.180 1.190 1.150 1.200 15,786,000 18,546,520 1.1749 1.190 1.180 1.190 1.150 1.200 15,786,000 1.1749 0.85%
2022-07-22 0 1.180 1.180 1.190 1.170 1.240 4,476,000 5,370,660 1.1999 1.180 1.180 1.190 1.170 1.240 4,476,000 1.1999 -2.48%
2022-07-21 0 1.210 1.200 1.210 1.180 1.270 14,382,000 17,644,186 1.2268 1.210 1.200 1.210 1.180 1.270 14,382,000 1.2268 -3.20%
2022-07-20 0 1.250 1.240 1.250 1.220 1.280 14,342,000 17,927,250 1.2500 1.250 1.240 1.250 1.220 1.280 14,342,000 1.2500 4.17%
2022-07-19 0 1.200 1.190 1.200 1.180 1.230 7,352,000 8,811,960 1.1986 1.200 1.190 1.200 1.180 1.230 7,352,000 1.1986 -1.64%
2022-07-18 0 1.220 1.210 1.220 1.170 1.240 7,758,000 9,389,700 1.2103 1.220 1.210 1.220 1.170 1.240 7,758,000 1.2103 4.27%
2022-07-15 0 1.170 1.170 1.180 1.170 1.250 14,320,000 17,051,180 1.1907 1.170 1.170 1.180 1.170 1.250 14,320,000 1.1907 -4.88%
2022-07-14 0 1.230 1.220 1.230 1.200 1.240 11,364,000 13,930,680 1.2259 1.230 1.220 1.230 1.200 1.240 11,364,000 1.2259 0.00%
2022-07-13 0 1.230 1.220 1.230 1.200 1.260 18,826,000 23,131,630 1.2287 1.230 1.220 1.230 1.200 1.260 18,826,000 1.2287 -1.60%
2022-07-12 0 1.250 1.240 1.250 1.250 1.330 21,046,000 27,018,220 1.2838 1.250 1.240 1.250 1.250 1.330 21,046,000 1.2838 -5.30%
2022-07-11 0 1.320 1.310 1.320 1.310 1.450 46,233,900 62,913,083 1.3608 1.320 1.310 1.320 1.310 1.450 46,233,900 1.3608 -9.59%
2022-07-08 0 1.460 1.450 1.460 1.380 1.470 18,384,000 26,354,224 1.4335 1.460 1.450 1.460 1.380 1.470 18,384,000 1.4335 4.29%
2022-07-07 0 1.400 1.400 1.410 1.380 1.470 23,248,000 33,087,640 1.4232 1.400 1.400 1.410 1.380 1.470 23,248,000 1.4232 0.00%
2022-07-06 0 1.400 1.400 1.410 1.350 1.410 12,968,170 17,958,716 1.3848 1.400 1.400 1.410 1.350 1.410 12,968,170 1.3848 3.70%
2022-07-05 0 1.350 1.350 1.360 1.310 1.390 14,965,999 20,051,668 1.3398 1.350 1.350 1.360 1.310 1.390 14,965,999 1.3398 -1.46%
2022-07-04 0 1.370 1.370 1.380 1.330 1.390 13,182,000 18,042,158 1.3687 1.370 1.370 1.380 1.330 1.390 13,182,000 1.3687 -1.44%
2022-06-30 0 1.390 1.370 1.390 1.360 1.420 15,032,000 20,835,360 1.3861 1.390 1.370 1.390 1.360 1.420 15,032,000 1.3861 0.00%
2022-06-29 0 1.390 1.380 1.390 1.340 1.530 27,756,000 39,320,898 1.4167 1.390 1.380 1.390 1.340 1.530 27,756,000 1.4167 0.00%
2022-06-28 0 1.390 1.380 1.390 1.340 1.410 12,714,000 17,550,780 1.3804 1.390 1.380 1.390 1.340 1.410 12,714,000 1.3804 2.96%
2022-06-27 0 1.350 1.350 1.370 1.300 1.390 16,316,000 21,957,830 1.3458 1.350 1.350 1.370 1.300 1.390 16,316,000 1.3458 2.27%
2022-06-24 0 1.320 1.320 1.330 1.270 1.330 14,172,000 18,475,540 1.3037 1.320 1.320 1.330 1.270 1.330 14,172,000 1.3037 2.33%
2022-06-23 0 1.290 1.290 1.300 1.280 1.330 15,630,070 20,279,990 1.2975 1.290 1.290 1.300 1.280 1.330 15,630,070 1.2975 -0.77%
2022-06-22 0 1.300 1.290 1.300 1.290 1.340 13,352,000 17,609,960 1.3189 1.300 1.290 1.300 1.290 1.340 13,352,000 1.3189 -0.76%
2022-06-21 0 1.310 1.310 1.320 1.280 1.360 15,680,000 20,776,870 1.3251 1.310 1.310 1.320 1.280 1.360 15,680,000 1.3251 0.00%
2022-06-20 0 1.310 1.310 1.330 1.280 1.370 24,890,300 32,610,804 1.3102 1.310 1.310 1.330 1.280 1.370 24,890,300 1.3102 -2.96%
2022-06-17 0 1.350 1.350 1.360 1.300 1.520 65,216,001 90,181,171 1.3828 1.350 1.350 1.360 1.300 1.520 65,216,001 1.3828 -5.59%
2022-06-16 0 1.430 1.420 1.430 1.370 1.630 137,580,000 208,614,320 1.5163 1.430 1.420 1.430 1.370 1.630 137,580,000 1.5163 1.42%
2022-06-15 0 1.410 1.400 1.410 1.270 1.460 36,446,000 50,417,220 1.3833 1.410 1.400 1.410 1.270 1.460 36,446,000 1.3833 11.90%
2022-06-14 0 1.260 1.260 1.270 1.240 1.320 19,611,956 25,014,676 1.2755 1.260 1.260 1.270 1.240 1.320 19,611,956 1.2755 -0.79%
2022-06-13 0 1.270 1.270 1.280 1.270 1.410 48,816,000 64,306,390 1.3173 1.270 1.270 1.280 1.270 1.410 48,816,000 1.3173 -6.62%
2022-06-10 0 1.360 1.360 1.370 1.230 1.380 33,878,564 44,503,761 1.3136 1.360 1.360 1.370 1.230 1.380 33,878,564 1.3136 4.62%
2022-06-09 0 1.300 1.290 1.300 1.260 1.330 30,535,000 39,572,090 1.2960 1.300 1.290 1.300 1.260 1.330 30,535,000 1.2960 3.17%
2022-06-08 0 1.260 1.260 1.280 1.170 1.280 32,530,000 40,182,140 1.2352 1.260 1.260 1.280 1.170 1.280 32,530,000 1.2352 5.88%
2022-06-07 0 1.190 1.190 1.210 1.060 1.260 40,155,400 48,285,487 1.2025 1.190 1.190 1.210 1.060 1.260 40,155,400 1.2025 9.17%
2022-06-06 0 1.090 1.080 1.090 1.030 1.090 10,414,000 11,170,060 1.0726 1.090 1.080 1.090 1.030 1.090 10,414,000 1.0726 5.83%
2022-06-02 0 1.030 1.030 1.040 1.020 1.050 6,908,000 7,134,518 1.0328 1.030 1.030 1.040 1.020 1.050 6,908,000 1.0328 -2.83%
2022-06-01 0 1.060 1.060 1.070 1.050 1.140 16,601,878 17,835,110 1.0743 1.060 1.060 1.070 1.050 1.140 16,601,878 1.0743 -5.36%
2022-05-31 0 1.120 1.120 1.130 1.020 1.120 22,716,000 24,707,380 1.0877 1.120 1.120 1.130 1.020 1.120 22,716,000 1.0877 10.89%
2022-05-30 0 1.010 1.010 1.020 0.990 1.030 6,148,000 6,218,852 1.0115 1.010 1.010 1.020 0.990 1.030 6,148,000 1.0115 3.06%
2022-05-27 0 0.980 0.970 0.980 0.960 1.010 9,342,000 9,108,040 0.9750 0.980 0.970 0.980 0.960 1.010 9,342,000 0.9750 1.03%
2022-05-26 0 0.970 0.970 0.980 0.950 0.990 2,446,000 2,371,400 0.9695 0.970 0.970 0.980 0.950 0.990 2,446,000 0.9695 1.04%
2022-05-25 0 0.960 0.950 0.960 0.960 1.000 7,624,000 7,437,262 0.9755 0.960 0.950 0.960 0.960 1.000 7,624,000 0.9755 -1.03%
2022-05-24 0 0.970 0.970 0.990 0.970 1.040 17,324,000 17,240,104 0.9952 0.970 0.970 0.990 0.970 1.040 17,324,000 0.9952 -5.83%
2022-05-23 0 1.030 1.030 1.040 1.030 1.080 6,086,000 6,345,834 1.0427 1.030 1.030 1.040 1.030 1.080 6,086,000 1.0427 -3.74%
2022-05-20 0 1.070 1.070 1.080 1.050 1.100 7,320,000 7,857,912 1.0735 1.070 1.070 1.080 1.050 1.100 7,320,000 1.0735 1.90%
2022-05-19 0 1.050 1.040 1.050 1.020 1.070 10,246,000 10,785,438 1.0526 1.050 1.040 1.050 1.020 1.070 10,246,000 1.0526 -1.87%
2022-05-18 0 1.070 1.070 1.080 1.040 1.090 10,690,000 11,355,876 1.0623 1.070 1.070 1.080 1.040 1.090 10,690,000 1.0623 0.94%
2022-05-17 0 1.060 1.060 1.070 1.010 1.070 18,774,000 19,426,690 1.0348 1.060 1.060 1.070 1.010 1.070 18,774,000 1.0348 2.91%
2022-05-16 0 1.030 1.030 1.040 1.010 1.070 21,616,000 22,460,780 1.0391 1.030 1.030 1.040 1.010 1.070 21,616,000 1.0391 1.98%
2022-05-13 0 1.010 1.010 1.020 0.990 1.030 18,870,000 19,170,360 1.0159 1.010 1.010 1.020 0.990 1.030 18,870,000 1.0159 3.06%
2022-05-12 0 0.980 0.980 0.990 0.960 1.020 23,672,411 23,377,050 0.9875 0.980 0.980 0.990 0.960 1.020 23,672,411 0.9875 -3.92%
2022-05-11 0 1.020 1.020 1.040 1.000 1.080 30,083,128 31,201,914 1.0372 1.020 1.020 1.040 1.000 1.080 30,083,128 1.0372 -2.86%
2022-05-10 0 1.050 1.040 1.050 1.010 1.090 27,162,000 28,361,496 1.0442 1.050 1.040 1.050 1.010 1.090 27,162,000 1.0442 -4.55%
2022-05-06 0 1.100 1.090 1.100 1.090 1.140 20,260,000 22,588,740 1.1149 1.100 1.090 1.100 1.090 1.140 20,260,000 1.1149 -6.78%
2022-05-05 0 1.180 1.170 1.180 1.150 1.260 35,474,000 42,409,390 1.1955 1.180 1.170 1.180 1.150 1.260 35,474,000 1.1955 2.61%
2022-05-04 0 1.150 1.150 1.160 1.020 1.200 19,866,475 21,997,229 1.1073 1.150 1.150 1.160 1.020 1.200 19,866,475 1.1073 -4.17%
2022-05-03 0 1.200 1.190 1.200 1.170 1.420 25,596,000 31,492,696 1.2304 1.200 1.190 1.200 1.170 1.420 25,596,000 1.2304 -13.67%
2022-04-29 0 1.390 1.380 1.390 1.290 1.400 11,448,000 15,418,174 1.3468 1.390 1.380 1.390 1.290 1.400 11,448,000 1.3468 6.11%
2022-04-28 0 1.310 1.310 1.320 1.260 1.410 10,022,000 13,178,600 1.3150 1.310 1.310 1.320 1.260 1.410 10,022,000 1.3150 -5.76%
2022-04-27 0 1.390 1.390 1.400 1.310 1.410 11,778,000 16,074,080 1.3648 1.390 1.390 1.400 1.310 1.410 11,778,000 1.3648 0.72%
2022-04-26 0 1.380 1.370 1.380 1.350 1.440 12,875,100 17,904,289 1.3906 1.380 1.370 1.380 1.350 1.440 12,875,100 1.3906 4.55%
2022-04-25 0 1.320 1.310 1.320 1.300 1.460 36,564,000 49,970,146 1.3666 1.320 1.310 1.320 1.300 1.460 36,564,000 1.3666 -9.59%
2022-04-22 0 1.460 1.460 1.470 1.420 1.490 30,844,000 45,155,082 1.4640 1.460 1.460 1.470 1.420 1.490 30,844,000 1.4640 0.00%
2022-04-21 0 1.460 1.460 1.470 1.450 1.530 24,798,000 37,052,282 1.4942 1.460 1.460 1.470 1.450 1.530 24,798,000 1.4942 -3.31%
2022-04-20 0 1.510 1.510 1.520 1.490 1.560 8,648,000 13,196,432 1.5260 1.510 1.510 1.520 1.490 1.560 8,648,000 1.5260 0.67%
2022-04-19 0 1.500 1.490 1.500 1.490 1.570 15,456,000 23,431,894 1.5160 1.500 1.490 1.500 1.490 1.570 15,456,000 1.5160 -3.85%
2022-04-14 0 1.560 1.560 1.570 1.480 1.570 8,000,000 12,335,122 1.5419 1.560 1.560 1.570 1.480 1.570 8,000,000 1.5419 6.12%
2022-04-13 0 1.470 1.470 1.480 1.450 1.520 12,246,000 18,110,068 1.4789 1.470 1.470 1.480 1.450 1.520 12,246,000 1.4789 -3.29%
2022-04-12 0 1.520 1.510 1.520 1.460 1.560 20,622,000 31,060,830 1.5062 1.520 1.510 1.520 1.460 1.560 20,622,000 1.5062 0.00%
2022-04-11 0 1.520 1.510 1.520 1.510 1.620 18,156,000 27,907,170 1.5371 1.520 1.510 1.520 1.510 1.620 18,156,000 1.5371 -5.00%
2022-04-08 0 1.600 1.590 1.600 1.560 1.660 21,584,000 34,629,030 1.6044 1.600 1.590 1.600 1.560 1.660 21,584,000 1.6044 -1.84%
2022-04-07 0 1.630 1.620 1.630 1.620 1.750 22,454,000 37,423,902 1.6667 1.630 1.620 1.630 1.620 1.750 22,454,000 1.6667 -5.78%
2022-04-06 0 1.730 1.710 1.730 1.620 1.780 36,068,000 61,435,350 1.7033 1.730 1.710 1.730 1.620 1.780 36,068,000 1.7033 2.37%
2022-04-04 0 1.690 1.690 1.700 1.650 1.770 25,142,400 42,941,670 1.7079 1.690 1.690 1.700 1.650 1.770 25,142,400 1.7079 -2.31%
2022-04-01 0 1.730 1.720 1.730 1.640 1.800 19,388,000 32,803,322 1.6919 1.730 1.720 1.730 1.640 1.800 19,388,000 1.6919 -2.81%
2022-03-31 0 1.780 1.770 1.780 1.670 1.800 24,117,310 41,533,663 1.7222 1.780 1.770 1.780 1.670 1.800 24,117,310 1.7222 -1.11%
2022-03-30 0 1.800 1.800 1.820 1.800 1.910 35,588,000 65,728,390 1.8469 1.800 1.800 1.820 1.800 1.910 35,588,000 1.8469 -2.70%
2022-03-29 0 1.850 1.840 1.850 1.820 2.000 21,289,165 39,696,170 1.8646 1.850 1.840 1.850 1.820 2.000 21,289,165 1.8646 -4.15%
2022-03-28 0 1.930 1.930 1.950 1.760 1.960 15,033,994 28,544,780 1.8987 1.930 1.930 1.950 1.760 1.960 15,033,994 1.8987 7.82%
2022-03-25 0 1.790 1.790 1.800 1.770 2.010 13,497,000 24,936,810 1.8476 1.790 1.790 1.800 1.770 2.010 13,497,000 1.8476 -8.67%
2022-03-24 0 1.960 1.950 1.960 1.840 2.040 18,240,000 35,886,314 1.9675 1.960 1.950 1.960 1.840 2.040 18,240,000 1.9675 4.26%
2022-03-23 0 1.880 1.880 1.890 1.830 1.950 12,622,000 23,988,152 1.9005 1.880 1.880 1.890 1.830 1.950 12,622,000 1.9005 1.08%
2022-03-22 0 1.860 1.860 1.870 1.750 1.880 17,052,754 31,251,775 1.8327 1.860 1.860 1.870 1.750 1.880 17,052,754 1.8327 6.29%
2022-03-21 0 1.750 1.750 1.760 1.730 1.940 14,092,900 25,398,775 1.8022 1.750 1.750 1.760 1.730 1.940 14,092,900 1.8022 -4.37%
2022-03-18 0 1.830 1.820 1.830 1.690 1.860 17,953,100 32,047,629 1.7851 1.830 1.820 1.830 1.690 1.860 17,953,100 1.7851 5.78%
2022-03-17 0 1.730 1.730 1.740 1.600 1.740 36,453,276 61,337,056 1.6826 1.730 1.730 1.740 1.600 1.740 36,453,276 1.6826 8.12%
2022-03-16 0 1.600 1.600 1.610 1.380 1.630 48,624,000 72,820,032 1.4976 1.600 1.600 1.610 1.380 1.630 48,624,000 1.4976 15.94%
2022-03-15 0 1.380 1.380 1.400 1.370 1.730 47,504,000 72,661,660 1.5296 1.380 1.380 1.400 1.370 1.730 47,504,000 1.5296 -18.82%
2022-03-14 0 1.700 1.700 1.710 1.680 1.820 41,668,162 73,068,866 1.7536 1.700 1.700 1.710 1.680 1.820 41,668,162 1.7536 -3.95%
2022-03-11 0 1.770 1.770 1.780 1.630 1.810 22,888,000 38,951,100 1.7018 1.770 1.770 1.780 1.630 1.810 22,888,000 1.7018 4.12%
2022-03-10 0 1.700 1.700 1.720 1.700 1.810 11,175,400 19,299,608 1.7270 1.700 1.700 1.720 1.700 1.810 11,175,400 1.7270 -1.16%
2022-03-09 0 1.720 1.710 1.720 1.660 1.820 15,664,000 26,789,826 1.7103 1.720 1.710 1.720 1.660 1.820 15,664,000 1.7103 0.58%
2022-03-08 0 1.710 1.700 1.710 1.680 1.830 19,588,000 33,993,246 1.7354 1.710 1.700 1.710 1.680 1.830 19,588,000 1.7354 -3.93%
2022-03-07 0 1.780 1.780 1.790 1.720 1.890 21,607,706 38,784,379 1.7949 1.780 1.780 1.790 1.720 1.890 21,607,706 1.7949 -5.82%
2022-03-04 0 1.890 1.890 1.900 1.860 2.040 18,186,000 35,037,720 1.9266 1.890 1.890 1.900 1.860 2.040 18,186,000 1.9266 -7.35%
2022-03-03 0 2.040 2.030 2.040 1.990 2.080 7,765,156 15,778,646 2.0320 2.040 2.030 2.040 1.990 2.080 7,765,156 2.0320 0.00%
2022-03-02 0 2.040 2.040 2.050 2.000 2.120 9,236,000 18,908,614 2.0473 2.040 2.040 2.050 2.000 2.120 9,236,000 2.0473 -3.77%
2022-03-01 0 2.120 2.110 2.120 1.980 2.150 30,556,867 63,317,864 2.0721 2.120 2.110 2.120 1.980 2.150 30,556,867 2.0721 4.95%
2022-02-28 0 2.020 2.020 2.030 1.910 2.020 145,138,917 291,550,770 2.0088 2.020 2.020 2.030 1.910 2.020 145,138,917 2.0088 5.21%
2022-02-25 0 1.920 1.910 1.920 1.890 1.980 19,997,014 38,430,879 1.9218 1.920 1.910 1.920 1.890 1.980 19,997,014 1.9218 -0.52%
2022-02-24 0 1.930 1.930 1.940 1.860 2.030 19,155,077 36,875,942 1.9251 1.930 1.930 1.940 1.860 2.030 19,155,077 1.9251 -4.93%
2022-02-23 0 2.030 2.030 2.040 1.940 2.060 16,041,368 32,396,795 2.0196 2.030 2.030 2.040 1.940 2.060 16,041,368 2.0196 2.01%
2022-02-22 0 1.990 1.970 1.990 1.880 1.990 18,454,000 35,741,590 1.9368 1.990 1.970 1.990 1.880 1.990 18,454,000 1.9368 -0.50%
2022-02-21 0 2.000 1.990 2.000 1.950 2.050 21,448,000 42,890,650 1.9998 2.000 1.990 2.000 1.950 2.050 21,448,000 1.9998 -0.50%
2022-02-18 0 2.010 2.000 2.010 1.990 2.160 15,752,544 32,323,735 2.0520 2.010 2.000 2.010 1.990 2.160 15,752,544 2.0520 -6.51%
2022-02-17 0 2.150 2.140 2.150 2.110 2.190 11,092,000 23,856,496 2.1508 2.150 2.140 2.150 2.110 2.190 11,092,000 2.1508 -0.92%
2022-02-16 0 2.170 2.150 2.170 2.070 2.180 16,384,353 35,052,126 2.1394 2.170 2.150 2.170 2.070 2.180 16,384,353 2.1394 4.83%
2022-02-15 0 2.070 2.050 2.070 2.020 2.150 19,098,000 39,570,100 2.0719 2.070 2.050 2.070 2.020 2.150 19,098,000 2.0719 1.47%
2022-02-14 0 2.040 2.030 2.040 1.970 2.100 26,914,000 54,863,856 2.0385 2.040 2.030 2.040 1.970 2.100 26,914,000 2.0385 0.00%
2022-02-11 0 2.040 2.020 2.040 1.930 2.070 41,824,881 83,970,989 2.0077 2.040 2.020 2.040 1.930 2.070 41,824,881 2.0077 -1.92%
2022-02-10 0 2.080 2.060 2.080 1.950 2.080 45,721,322 93,208,370 2.0386 2.080 2.060 2.080 1.950 2.080 45,721,322 2.0386 6.67%
2022-02-09 0 1.950 1.950 1.960 1.790 1.990 50,250,579 95,891,414 1.9083 1.950 1.950 1.960 1.790 1.990 50,250,579 1.9083 8.33%
2022-02-08 0 1.800 1.790 1.800 1.770 1.920 43,994,000 80,524,360 1.8303 1.800 1.790 1.800 1.770 1.920 43,994,000 1.8303 -3.23%
2022-02-07 0 1.860 1.860 1.870 1.730 1.960 82,271,200 153,809,986 1.8695 1.860 1.860 1.870 1.730 1.960 82,271,200 1.8695 10.06%
2022-02-04 0 1.690 1.690 1.700 1.600 1.690 20,796,902 34,535,145 1.6606 1.690 1.690 1.700 1.600 1.690 20,796,902 1.6606 0.00%
2022-01-31 0 1.690 1.670 1.690 1.560 1.770 15,294,000 25,697,300 1.6802 1.690 1.670 1.690 1.560 1.770 15,294,000 1.6802 0.00%
2022-01-28 0 1.690 1.680 1.690 1.550 1.770 65,250,000 109,378,626 1.6763 1.690 1.680 1.690 1.550 1.770 65,250,000 1.6763 6.96%
2022-01-27 0 1.580 1.570 1.580 1.540 1.730 30,860,000 49,440,414 1.6021 1.580 1.570 1.580 1.540 1.730 30,860,000 1.6021 -5.95%
2022-01-26 0 1.680 1.680 1.690 1.680 2.040 120,746,500 217,937,369 1.8049 1.680 1.680 1.690 1.680 2.040 120,746,500 1.8049 -15.15%
2022-01-25 0 1.980 1.980 1.990 1.880 2.220 79,363,930 158,238,437 1.9938 1.980 1.980 1.990 1.880 2.220 79,363,930 1.9938 -10.81%
2022-01-24 0 2.220 2.210 2.220 2.190 2.420 35,081,963 79,156,124 2.2563 2.220 2.210 2.220 2.190 2.420 35,081,963 2.2563 -8.26%
2022-01-21 0 2.420 2.410 2.420 2.380 2.530 12,886,000 31,374,078 2.4347 2.420 2.410 2.420 2.380 2.530 12,886,000 2.4347 -2.42%
2022-01-20 0 2.480 2.470 2.480 2.330 2.530 22,394,000 55,479,788 2.4774 2.480 2.470 2.480 2.330 2.530 22,394,000 2.4774 5.08%
2022-01-19 0 2.360 2.350 2.360 2.270 2.410 15,232,380 35,882,506 2.3557 2.360 2.350 2.360 2.270 2.410 15,232,380 2.3557 3.96%
2022-01-18 0 2.270 2.270 2.280 2.270 2.390 20,099,186 46,449,771 2.3110 2.270 2.270 2.280 2.270 2.390 20,099,186 2.3110 -1.73%
2022-01-17 0 2.310 2.290 2.310 2.280 2.420 15,442,091 35,625,768 2.3071 2.310 2.290 2.310 2.280 2.420 15,442,091 2.3071 -2.12%
2022-01-14 0 2.360 2.350 2.360 2.340 2.480 12,904,000 30,787,540 2.3859 2.360 2.350 2.360 2.340 2.480 12,904,000 2.3859 -2.88%
2022-01-13 0 2.430 2.420 2.430 2.420 2.640 19,188,717 48,112,194 2.5073 2.430 2.420 2.430 2.420 2.640 19,188,717 2.5073 -6.54%
2022-01-12 0 2.600 2.590 2.600 2.550 2.680 18,595,597 48,682,354 2.6180 2.600 2.590 2.600 2.550 2.680 18,595,597 2.6180 1.96%
2022-01-11 0 2.550 2.540 2.550 2.480 2.580 11,141,050 28,308,019 2.5409 2.550 2.540 2.550 2.480 2.580 11,141,050 2.5409 0.79%
2022-01-10 0 2.530 2.530 2.540 2.400 2.550 10,363,987 25,815,074 2.4908 2.530 2.530 2.540 2.400 2.550 10,363,987 2.4908 4.98%
2022-01-07 0 2.410 2.400 2.410 2.370 2.530 26,632,875 64,115,699 2.4074 2.410 2.400 2.410 2.370 2.530 26,632,875 2.4074 -4.37%
2022-01-06 0 2.520 2.510 2.520 2.440 2.580 20,337,344 50,728,901 2.4944 2.520 2.510 2.520 2.440 2.580 20,337,344 2.4944 0.00%
2022-01-05 0 2.520 2.510 2.520 2.480 2.850 34,597,400 89,910,848 2.5988 2.520 2.510 2.520 2.480 2.850 34,597,400 2.5988 -11.27%
2022-01-04 0 2.840 2.820 2.840 2.750 2.890 28,164,800 78,857,218 2.7999 2.840 2.820 2.840 2.750 2.890 28,164,800 2.7999 2.90%
2022-01-03 0 2.760 2.760 2.770 2.650 2.800 10,782,000 29,033,786 2.6928 2.760 2.760 2.770 2.650 2.800 10,782,000 2.6928 -1.08%
2021-12-31 0 2.790 2.770 2.790 2.700 2.830 11,546,000 32,028,250 2.7740 2.790 2.770 2.790 2.700 2.830 11,546,000 2.7740 4.49%
2021-12-30 0 2.670 2.670 2.680 2.570 2.820 9,649,062 25,498,225 2.6426 2.670 2.670 2.680 2.570 2.820 9,649,062 2.6426 0.00%
2021-12-29 0 2.670 2.660 2.670 2.640 2.750 6,030,000 16,116,680 2.6727 2.670 2.660 2.670 2.640 2.750 6,030,000 2.6727 -1.48%
2021-12-28 0 2.710 2.700 2.710 2.660 2.820 20,972,000 57,142,580 2.7247 2.710 2.700 2.710 2.660 2.820 20,972,000 2.7247 -0.37%
2021-12-24 0 2.720 2.700 2.720 2.670 2.800 11,430,164 30,997,066 2.7119 2.720 2.700 2.720 2.670 2.800 11,430,164 2.7119 -1.45%
2021-12-23 0 2.760 2.750 2.760 2.720 2.830 12,480,551 34,528,102 2.7666 2.760 2.750 2.760 2.720 2.830 12,480,551 2.7666 0.36%
2021-12-22 0 2.750 2.730 2.750 2.700 2.900 15,163,868 41,765,620 2.7543 2.750 2.730 2.750 2.700 2.900 15,163,868 2.7543 0.00%
2021-12-21 0 2.750 2.730 2.750 2.600 2.750 11,500,531 31,080,024 2.7025 2.750 2.730 2.750 2.600 2.750 11,500,531 2.7025 4.17%
2021-12-20 0 2.640 2.630 2.640 2.580 2.780 23,920,000 63,273,174 2.6452 2.640 2.630 2.640 2.580 2.780 23,920,000 2.6452 -2.94%
2021-12-17 0 2.720 2.710 2.720 2.680 2.850 31,486,700 86,003,754 2.7314 2.720 2.710 2.720 2.680 2.850 31,486,700 2.7314 -3.89%
2021-12-16 0 2.830 2.820 2.830 2.680 2.840 27,235,110 75,728,453 2.7805 2.830 2.820 2.830 2.680 2.840 27,235,110 2.7805 1.07%
2021-12-15 0 2.800 2.800 2.810 2.780 2.990 26,133,075 75,176,175 2.8767 2.800 2.800 2.810 2.780 2.990 26,133,075 2.8767 -6.04%
2021-12-14 0 2.980 2.980 2.990 2.950 3.060 12,366,531 36,917,033 2.9852 2.980 2.980 2.990 2.950 3.060 12,366,531 2.9852 -2.93%
2021-12-13 0 3.070 3.070 3.080 3.070 3.220 10,927,374 34,178,474 3.1278 3.070 3.070 3.080 3.070 3.220 10,927,374 3.1278 -3.76%
2021-12-10 0 3.190 3.180 3.190 3.170 3.340 16,858,265 54,287,467 3.2202 3.190 3.180 3.190 3.170 3.340 16,858,265 3.2202 -4.49%
2021-12-09 0 3.340 3.330 3.340 3.170 3.380 24,604,000 81,280,966 3.3036 3.340 3.330 3.340 3.170 3.380 24,604,000 3.3036 5.36%
2021-12-08 0 3.170 3.140 3.170 3.100 3.190 12,805,800 40,294,314 3.1466 3.170 3.140 3.170 3.100 3.190 12,805,800 3.1466 0.32%
2021-12-07 0 3.160 3.140 3.160 3.010 3.160 15,514,429 48,309,452 3.1138 3.160 3.140 3.160 3.010 3.160 15,514,429 3.1138 5.33%
2021-12-06 0 3.000 2.990 3.000 2.980 3.130 16,650,328 50,557,758 3.0364 3.000 2.990 3.000 2.980 3.130 16,650,328 3.0364 -2.60%
2021-12-03 0 3.080 3.080 3.090 2.970 3.100 18,260,048 55,677,218 3.0491 3.080 3.080 3.090 2.970 3.100 18,260,048 3.0491 2.67%
2021-12-02 0 3.000 3.000 3.020 3.000 3.350 42,195,841 131,737,080 3.1220 3.000 3.000 3.020 3.000 3.350 42,195,841 3.1220 -9.37%
2021-12-01 0 3.310 3.310 3.320 3.310 3.640 36,205,717 123,639,083 3.4149 3.310 3.310 3.320 3.310 3.640 36,205,717 3.4149 -11.26%
2021-11-30 0 3.730 3.710 3.730 3.580 3.980 35,417,979 131,634,179 3.7166 3.730 3.710 3.730 3.580 3.980 35,417,979 3.7166 -4.60%
2021-11-29 0 3.910 3.900 3.910 3.720 3.960 21,930,610 85,414,357 3.8948 3.910 3.900 3.910 3.720 3.960 21,930,610 3.8948 3.44%
2021-11-26 0 3.780 3.780 3.790 3.730 3.950 15,447,057 59,090,216 3.8253 3.780 3.780 3.790 3.730 3.950 15,447,057 3.8253 -1.31%
2021-11-25 0 3.830 3.830 3.840 3.660 3.930 28,201,359 108,251,382 3.8385 3.830 3.830 3.840 3.660 3.930 28,201,359 3.8385 6.09%
2021-11-24 0 3.610 3.600 3.610 3.510 3.680 6,898,646 24,971,673 3.6198 3.610 3.600 3.610 3.510 3.680 6,898,646 3.6198 -0.55%
2021-11-23 0 3.630 3.620 3.630 3.420 3.660 11,729,000 42,012,070 3.5819 3.630 3.620 3.630 3.420 3.660 11,729,000 3.5819 5.52%
2021-11-22 0 3.440 3.430 3.440 3.400 3.510 6,118,000 21,133,690 3.4543 3.440 3.430 3.440 3.400 3.510 6,118,000 3.4543 -1.99%
2021-11-19 0 3.510 3.500 3.510 3.320 3.510 11,942,810 41,130,642 3.4440 3.510 3.500 3.510 3.320 3.510 11,942,810 3.4440 0.86%
2021-11-18 0 3.480 3.470 3.480 3.380 3.600 12,872,775 44,657,375 3.4691 3.480 3.470 3.480 3.380 3.600 12,872,775 3.4691 -4.92%
2021-11-17 0 3.660 3.640 3.660 3.520 3.730 25,789,593 93,115,360 3.6106 3.660 3.640 3.660 3.520 3.730 25,789,593 3.6106 0.55%
2021-11-16 0 3.640 3.630 3.640 3.450 3.650 17,247,497 61,870,166 3.5872 3.640 3.630 3.640 3.450 3.650 17,247,497 3.5872 5.20%
2021-11-15 0 3.460 3.450 3.460 3.420 3.670 22,597,559 79,310,468 3.5097 3.460 3.450 3.460 3.420 3.670 22,597,559 3.5097 -5.72%
2021-11-12 0 3.670 3.670 3.680 3.450 3.700 31,912,035 114,212,671 3.5790 3.670 3.670 3.680 3.450 3.700 31,912,035 3.5790 4.26%
2021-11-11 0 3.520 3.510 3.520 3.210 3.580 43,828,000 152,443,250 3.4782 3.520 3.510 3.520 3.210 3.580 43,828,000 3.4782 6.99%
2021-11-10 0 3.290 3.280 3.290 3.100 3.290 13,659,650 43,473,943 3.1827 3.290 3.280 3.290 3.100 3.290 13,659,650 3.1827 3.46%
2021-11-09 0 3.180 3.160 3.190 3.120 3.350 16,110,150 51,165,369 3.1760 3.180 3.160 3.190 3.120 3.350 16,110,150 3.1760 0.63%
2021-11-08 0 3.160 3.150 3.160 3.030 3.270 69,796,000 218,524,418 3.1309 3.160 3.150 3.160 3.030 3.270 69,796,000 3.1309 -1.25%
2021-11-05 0 3.200 3.180 3.200 3.100 3.340 35,198,584 113,064,671 3.2122 3.200 3.180 3.200 3.100 3.340 35,198,584 3.2122 -2.44%
2021-11-04 0 3.280 3.280 3.290 3.260 3.470 21,911,462 72,626,357 3.3145 3.280 3.280 3.290 3.260 3.470 21,911,462 3.3145 -1.20%
2021-11-03 0 3.320 3.320 3.330 3.300 3.460 17,868,800 59,842,774 3.3490 3.320 3.320 3.330 3.300 3.460 17,868,800 3.3490 -1.48%
2021-11-02 0 3.370 3.360 3.370 3.290 3.560 28,058,000 96,275,340 3.4313 3.370 3.360 3.370 3.290 3.560 28,058,000 3.4313 -3.99%
2021-11-01 0 3.510 3.510 3.520 3.480 3.650 18,183,102 64,660,481 3.5561 3.510 3.510 3.520 3.480 3.650 18,183,102 3.5561 -0.85%
2021-10-29 0 3.540 3.530 3.540 3.450 3.610 38,385,102 135,352,751 3.5262 3.540 3.530 3.540 3.450 3.610 38,385,102 3.5262 2.31%
2021-10-28 0 3.460 3.460 3.470 3.450 3.880 73,636,338 261,286,160 3.5483 3.460 3.460 3.470 3.450 3.880 73,636,338 3.5483 -9.42%
2021-10-27 0 3.820 3.820 3.830 3.540 4.150 365,321,524 1,472,196,110 4.0299 3.820 3.820 3.830 3.540 4.150 365,321,524 4.0299 -19.75%
2021-10-26 0 4.760 4.760 4.770 4.590 5.060 23,321,299 110,038,462 4.7184 4.760 4.760 4.770 4.590 5.060 23,321,299 4.7184 -2.26%
2021-10-25 0 4.870 4.840 4.870 4.700 5.030 13,817,361 65,899,259 4.7693 4.870 4.840 4.870 4.700 5.030 13,817,361 4.7693 -1.22%
2021-10-22 0 4.930 4.910 4.930 4.870 5.140 10,325,300 51,367,671 4.9749 4.930 4.910 4.930 4.870 5.140 10,325,300 4.9749 -1.00%
2021-10-21 0 4.980 4.970 4.980 4.730 5.180 23,437,842 115,856,278 4.9431 4.980 4.970 4.980 4.730 5.180 23,437,842 4.9431 -2.35%
2021-10-20 0 5.100 5.090 5.100 4.980 5.250 24,330,560 123,524,043 5.0769 5.100 5.090 5.100 4.980 5.250 24,330,560 5.0769 -0.58%
2021-10-19 0 5.130 5.120 5.130 4.610 5.150 56,341,100 281,546,287 4.9972 5.130 5.120 5.130 4.610 5.150 56,341,100 4.9972 4.48%
2021-10-18 0 4.910 4.900 4.910 4.200 5.070 54,124,000 255,824,141 4.7266 4.910 4.900 4.910 4.200 5.070 54,124,000 4.7266 18.89%
2021-10-15 0 4.130 4.120 4.130 4.090 4.790 73,230,000 316,066,910 4.3161 4.130 4.120 4.130 4.090 4.790 73,230,000 4.3161 7.27%
2021-10-12 0 3.850 3.840 3.850 3.690 3.890 12,384,108 47,495,961 3.8352 3.850 3.840 3.850 3.690 3.890 12,384,108 3.8352 4.34%
2021-10-11 0 3.690 3.680 3.690 3.670 3.830 7,562,100 28,131,554 3.7201 3.690 3.680 3.690 3.670 3.830 7,562,100 3.7201 -2.64%
2021-10-08 0 3.790 3.780 3.790 3.660 3.820 10,419,235 39,269,291 3.7689 3.790 3.780 3.790 3.660 3.820 10,419,235 3.7689 3.55%
2021-10-07 0 3.660 3.650 3.660 3.540 3.700 5,232,000 19,075,920 3.6460 3.660 3.650 3.660 3.540 3.700 5,232,000 3.6460 2.23%
2021-10-06 0 3.580 3.570 3.580 3.530 3.630 5,078,531 18,198,260 3.5834 3.580 3.570 3.580 3.530 3.630 5,078,531 3.5834 0.00%
2021-10-05 0 3.580 3.560 3.580 3.520 3.790 6,278,531 22,427,416 3.5721 3.580 3.560 3.580 3.520 3.790 6,278,531 3.5721 -2.45%
2021-10-04 0 3.670 3.660 3.670 3.590 3.870 4,403,379 16,092,656 3.6546 3.670 3.660 3.670 3.590 3.870 4,403,379 3.6546 -2.91%
2021-09-30 0 3.780 3.770 3.780 3.660 3.880 12,936,000 48,981,908 3.7865 3.780 3.770 3.780 3.660 3.880 12,936,000 3.7865 3.56%
2021-09-29 0 3.650 3.640 3.650 3.520 3.670 5,846,200 21,153,946 3.6184 3.650 3.640 3.650 3.520 3.670 5,846,200 3.6184 0.27%
2021-09-28 0 3.640 3.630 3.640 3.500 3.700 4,644,300 16,746,088 3.6057 3.640 3.630 3.640 3.500 3.700 4,644,300 3.6057 2.25%
2021-09-27 0 3.560 3.540 3.560 3.490 3.670 8,216,924 29,158,413 3.5486 3.560 3.540 3.560 3.490 3.670 8,216,924 3.5486 -0.84%
2021-09-24 0 3.590 3.590 3.600 3.560 3.690 5,389,000 19,473,812 3.6136 3.590 3.590 3.600 3.560 3.690 5,389,000 3.6136 -2.71%
2021-09-23 0 3.690 3.680 3.690 3.530 3.710 12,346,000 45,252,820 3.6654 3.690 3.680 3.690 3.530 3.710 12,346,000 3.6654 5.13%
2021-09-21 0 3.510 3.510 3.520 3.450 3.590 3,179,692 11,167,005 3.5120 3.510 3.510 3.520 3.450 3.590 3,179,692 3.5120 1.45%
2021-09-20 0 3.460 3.450 3.460 3.380 3.740 5,394,000 18,670,840 3.4614 3.460 3.450 3.460 3.380 3.740 5,394,000 3.4614 -4.95%
2021-09-17 0 3.640 3.640 3.650 3.490 3.720 20,755,053 75,022,644 3.6147 3.640 3.640 3.650 3.490 3.720 20,755,053 3.6147 1.11%
2021-09-16 0 3.600 3.590 3.600 3.510 3.650 7,677,881 27,516,991 3.5839 3.600 3.590 3.600 3.510 3.650 7,677,881 3.5839 -1.91%
2021-09-15 0 3.670 3.650 3.670 3.620 3.760 15,342,000 56,216,830 3.6642 3.670 3.650 3.670 3.620 3.760 15,342,000 3.6642 -1.34%
2021-09-14 0 3.720 3.710 3.720 3.700 3.960 10,148,185 38,221,688 3.7664 3.720 3.710 3.720 3.700 3.960 10,148,185 3.7664 -6.06%
2021-09-13 0 3.960 3.950 3.960 3.790 4.000 8,848,000 34,455,908 3.8942 3.960 3.950 3.960 3.790 4.000 8,848,000 3.8942 -0.50%
2021-09-10 0 3.980 3.970 3.980 3.900 3.990 4,171,380 16,485,398 3.9520 3.980 3.970 3.980 3.900 3.990 4,171,380 3.9520 0.25%
2021-09-09 0 3.970 3.960 3.970 3.950 4.180 6,007,380 24,140,574 4.0185 3.970 3.960 3.970 3.950 4.180 6,007,380 4.0185 -4.57%
2021-09-08 0 4.160 4.150 4.160 3.880 4.170 11,617,166 47,376,710 4.0782 4.160 4.150 4.160 3.880 4.170 11,617,166 4.0782 6.94%
2021-09-07 0 3.890 3.890 3.900 3.830 4.100 23,284,000 90,716,520 3.8961 3.890 3.890 3.900 3.830 4.100 23,284,000 3.8961 -5.35%
2021-09-06 0 4.110 4.090 4.110 3.860 4.220 15,146,000 60,529,454 3.9964 4.110 4.090 4.110 3.860 4.220 15,146,000 3.9964 0.98%
2021-09-03 0 4.070 4.060 4.070 4.060 4.250 6,300,000 25,843,932 4.1022 4.070 4.060 4.070 4.060 4.250 6,300,000 4.1022 -4.46%
2021-09-02 0 4.260 4.240 4.260 4.180 4.390 9,364,000 39,575,760 4.2264 4.260 4.240 4.260 4.180 4.390 9,364,000 4.2264 0.71%
2021-09-01 0 4.230 4.220 4.230 4.090 4.260 16,908,000 71,060,726 4.2028 4.230 4.220 4.230 4.090 4.260 16,908,000 4.2028 1.93%
2021-08-31 0 4.150 4.130 4.150 3.960 4.290 13,098,000 53,365,390 4.0743 4.150 4.130 4.150 3.960 4.290 13,098,000 4.0743 0.00%
2021-08-30 0 4.150 4.140 4.150 3.950 4.390 25,189,250 102,769,870 4.0799 4.150 4.140 4.150 3.950 4.390 25,189,250 4.0799 0.73%
2021-08-27 0 4.120 4.120 4.130 4.040 4.330 14,702,000 61,155,346 4.1597 4.120 4.120 4.130 4.040 4.330 14,702,000 4.1597 -3.96%
2021-08-26 0 4.290 4.290 4.300 4.240 4.470 7,706,400 33,136,920 4.2999 4.290 4.290 4.300 4.240 4.470 7,706,400 4.2999 -2.50%
2021-08-25 0 4.400 4.380 4.400 4.220 4.480 16,978,000 73,470,646 4.3274 4.400 4.380 4.400 4.220 4.480 16,978,000 4.3274 4.51%
2021-08-24 0 4.210 4.210 4.230 4.180 4.400 8,992,000 38,318,280 4.2614 4.210 4.210 4.230 4.180 4.400 8,992,000 4.2614 2.18%
2021-08-23 0 4.120 4.120 4.130 4.100 4.280 18,592,299 77,342,557 4.1599 4.120 4.120 4.130 4.100 4.280 18,592,299 4.1599 -1.44%
2021-08-20 0 4.180 4.180 4.190 4.100 4.580 18,390,535 76,680,786 4.1696 4.180 4.180 4.190 4.100 4.580 18,390,535 4.1696 -5.00%
2021-08-19 0 4.400 4.390 4.400 4.300 4.620 11,514,094 50,796,323 4.4117 4.400 4.390 4.400 4.300 4.620 11,514,094 4.4117 -3.30%
2021-08-18 0 4.550 4.550 4.560 4.400 4.660 9,478,000 42,941,220 4.5306 4.550 4.550 4.560 4.400 4.660 9,478,000 4.5306 3.41%
2021-08-17 0 4.400 4.390 4.400 4.350 4.710 11,652,000 52,059,400 4.4679 4.400 4.390 4.400 4.350 4.710 11,652,000 4.4679 -4.14%
2021-08-16 0 4.590 4.580 4.590 4.450 4.680 7,488,621 34,406,967 4.5946 4.590 4.580 4.590 4.450 4.680 7,488,621 4.5946 1.10%
2021-08-13 0 4.540 4.540 4.550 4.500 4.750 13,989,070 64,397,139 4.6034 4.540 4.540 4.550 4.500 4.750 13,989,070 4.6034 -4.22%
2021-08-12 0 4.740 4.700 4.740 4.650 4.890 9,750,080 45,970,445 4.7149 4.740 4.700 4.740 4.650 4.890 9,750,080 4.7149 -1.04%
2021-08-11 0 4.790 4.780 4.790 4.670 4.870 7,882,000 37,714,982 4.7850 4.790 4.780 4.790 4.670 4.870 7,882,000 4.7850 -1.03%
2021-08-10 0 4.840 4.820 4.840 4.620 4.850 14,662,000 69,485,580 4.7392 4.840 4.820 4.840 4.620 4.850 14,662,000 4.7392 3.42%
2021-08-09 0 4.680 4.670 4.680 4.430 4.780 14,446,061 67,663,406 4.6839 4.680 4.670 4.680 4.430 4.780 14,446,061 4.6839 3.08%
2021-08-06 0 4.540 4.530 4.540 4.360 4.630 23,059,989 103,802,715 4.5014 4.540 4.530 4.540 4.360 4.630 23,059,989 4.5014 -0.44%
2021-08-05 0 4.560 4.540 4.560 4.390 4.690 21,274,000 96,861,560 4.5530 4.560 4.540 4.560 4.390 4.690 21,274,000 4.5530 -2.36%
2021-08-04 0 4.670 4.670 4.680 4.620 4.980 8,032,000 38,271,440 4.7649 4.670 4.670 4.680 4.620 4.980 8,032,000 4.7649 -2.30%
2021-08-03 0 4.780 4.760 4.780 4.660 4.910 12,434,000 58,988,444 4.7441 4.780 4.760 4.780 4.660 4.910 12,434,000 4.7441 -1.65%
2021-08-02 0 4.860 4.780 4.860 4.570 4.920 12,792,694 61,326,143 4.7938 4.860 4.780 4.860 4.570 4.920 12,792,694 4.7938 1.04%
2021-07-30 0 4.810 4.800 4.810 4.630 4.910 18,932,086 89,798,924 4.7432 4.810 4.800 4.810 4.630 4.910 18,932,086 4.7432 -1.03%
2021-07-29 0 4.860 4.850 4.860 4.680 5.080 31,040,000 150,745,950 4.8565 4.860 4.850 4.860 4.680 5.080 31,040,000 4.8565 9.46%
2021-07-28 0 4.440 4.440 4.450 4.090 4.540 42,475,661 181,996,318 4.2847 4.440 4.440 4.450 4.090 4.540 42,475,661 4.2847 2.07%
2021-07-27 0 4.350 4.340 4.350 4.200 4.790 38,745,873 171,667,294 4.4306 4.350 4.340 4.350 4.200 4.790 38,745,873 4.4306 -5.43%
2021-07-26 0 4.600 4.600 4.610 4.400 5.360 63,200,000 294,361,290 4.6576 4.600 4.600 4.610 4.400 5.360 63,200,000 4.6576 -19.72%
2021-07-23 0 5.730 5.730 5.740 5.690 6.190 16,806,000 98,901,830 5.8849 5.730 5.730 5.740 5.690 6.190 16,806,000 5.8849 -5.13%
2021-07-22 0 6.040 6.040 6.050 5.750 6.080 13,704,363 81,971,912 5.9814 6.040 6.040 6.050 5.750 6.080 13,704,363 5.9814 4.50%
2021-07-21 0 5.780 5.770 5.780 5.700 6.000 4,088,000 23,659,280 5.7875 5.780 5.770 5.780 5.700 6.000 4,088,000 5.7875 -0.69%
2021-07-20 0 5.820 5.810 5.820 5.670 6.180 15,216,274 88,162,344 5.7940 5.820 5.810 5.820 5.670 6.180 15,216,274 5.7940 -2.68%
2021-07-19 0 5.980 5.970 5.980 5.950 6.130 4,471,354 26,857,693 6.0066 5.980 5.970 5.980 5.950 6.130 4,471,354 6.0066 -2.29%
2021-07-16 0 6.120 6.110 6.120 5.990 6.200 12,146,648 73,713,085 6.0686 6.120 6.110 6.120 5.990 6.200 12,146,648 6.0686 -2.24%
2021-07-15 0 6.260 6.250 6.260 6.160 6.370 6,521,400 40,549,786 6.2180 6.260 6.250 6.260 6.160 6.370 6,521,400 6.2180 -1.42%
2021-07-14 0 6.350 6.350 6.360 6.280 6.410 5,470,000 34,746,690 6.3522 6.350 6.350 6.360 6.280 6.410 5,470,000 6.3522 -0.47%
2021-07-13 0 6.380 6.360 6.380 6.310 6.500 7,305,950 46,394,291 6.3502 6.380 6.360 6.380 6.310 6.500 7,305,950 6.3502 -0.31%
2021-07-12 0 6.400 6.400 6.410 6.330 6.540 2,272,513 14,517,318 6.3882 6.400 6.400 6.410 6.330 6.540 2,272,513 6.3882 -1.69%
2021-07-09 0 6.510 6.510 6.520 6.370 6.770 5,342,828 34,597,075 6.4754 6.510 6.510 6.520 6.370 6.770 5,342,828 6.4754 -0.15%
2021-07-08 0 6.520 6.510 6.520 6.370 6.760 15,217,714 98,547,862 6.4759 6.520 6.510 6.520 6.370 6.760 15,217,714 6.4759 -3.12%
2021-07-07 0 6.730 6.720 6.730 6.660 6.880 7,444,000 49,887,425 6.7017 6.730 6.720 6.730 6.660 6.880 7,444,000 6.7017 0.30%
2021-07-06 0 6.710 6.700 6.710 6.590 6.880 17,992,850 120,126,660 6.6764 6.710 6.700 6.710 6.590 6.880 17,992,850 6.6764 -2.47%
2021-07-05 0 6.880 6.870 6.880 6.830 7.110 8,132,799 56,320,994 6.9252 6.880 6.870 6.880 6.830 7.110 8,132,799 6.9252 -1.71%
2021-07-02 0 7.000 7.000 7.010 6.890 7.040 16,967,203 117,989,945 6.9540 7.000 7.000 7.010 6.890 7.040 16,967,203 6.9540 -0.43%
2021-06-30 0 7.030 7.030 7.040 6.950 7.180 11,277,225 79,269,095 7.0291 7.030 7.030 7.040 6.950 7.180 11,277,225 7.0291 -1.68%
2021-06-29 0 7.150 7.150 7.160 7.040 7.390 10,513,000 75,169,720 7.1502 7.150 7.150 7.160 7.040 7.390 10,513,000 7.1502 -1.79%
2021-06-28 0 7.280 7.260 7.280 7.200 7.360 9,824,162 71,436,010 7.2715 7.280 7.260 7.280 7.200 7.360 9,824,162 7.2715 -0.27%
2021-06-25 0 7.300 7.270 7.300 7.160 7.450 8,382,244 60,988,384 7.2759 7.300 7.270 7.300 7.160 7.450 8,382,244 7.2759 -0.54%
2021-06-24 0 7.340 7.320 7.340 7.280 7.430 2,814,711 20,669,080 7.3432 7.340 7.320 7.340 7.280 7.430 2,814,711 7.3432 -0.41%
2021-06-23 0 7.370 7.370 7.390 7.220 7.460 4,852,000 35,888,020 7.3965 7.370 7.370 7.390 7.220 7.460 4,852,000 7.3965 1.10%
2021-06-22 0 7.290 7.290 7.300 7.110 7.410 5,469,770 40,055,277 7.3230 7.290 7.290 7.300 7.110 7.410 5,469,770 7.3230 0.41%
2021-06-21 0 7.260 7.240 7.260 7.040 7.310 11,603,326 83,522,099 7.1981 7.260 7.240 7.260 7.040 7.310 11,603,326 7.1981 3.13%
2021-06-18 0 7.040 7.040 7.060 7.000 7.560 28,490,186 204,108,754 7.1642 7.040 7.040 7.060 7.000 7.560 28,490,186 7.1642 -5.88%
2021-06-17 0 7.480 7.450 7.480 7.320 7.610 11,932,151 89,256,550 7.4803 7.480 7.450 7.480 7.320 7.610 11,932,151 7.4803 0.94%
2021-06-16 0 7.410 7.400 7.420 7.190 7.500 12,706,800 93,841,454 7.3851 7.410 7.400 7.420 7.190 7.500 12,706,800 7.3851 1.09%
2021-06-15 0 7.330 7.330 7.340 7.230 7.590 7,974,608 58,306,229 7.3115 7.330 7.330 7.340 7.230 7.590 7,974,608 7.3115 -1.61%
2021-06-11 0 7.450 7.440 7.450 7.400 7.580 3,985,573 29,829,792 7.4844 7.450 7.440 7.450 7.400 7.580 3,985,573 7.4844 -0.80%
2021-06-10 0 7.510 7.470 7.510 7.420 7.690 11,055,524 82,987,385 7.5064 7.510 7.470 7.510 7.420 7.690 11,055,524 7.5064 -0.40%
2021-06-09 0 7.540 7.520 7.540 7.500 7.740 8,730,599 66,168,419 7.5789 7.540 7.520 7.540 7.500 7.740 8,730,599 7.5789 -0.53%
2021-06-08 0 7.580 7.580 7.600 7.560 7.720 6,924,000 52,719,220 7.6140 7.580 7.580 7.600 7.560 7.720 6,924,000 7.6140 -1.90%
2021-06-07 0 7.850 7.850 7.860 7.560 7.900 10,394,501 80,717,846 7.7654 7.727 7.727 7.737 7.442 7.776 10,559,963 7.6438 1.82%
2021-06-04 0 7.710 7.700 7.710 7.650 7.840 3,942,000 30,446,492 7.7236 7.589 7.579 7.589 7.530 7.717 4,004,750 7.6026 -1.66%
2021-06-03 0 7.840 7.840 7.860 7.840 7.960 9,177,018 72,533,370 7.9038 7.717 7.717 7.737 7.717 7.835 9,323,100 7.7800 0.00%
2021-06-02 0 7.840 7.820 7.840 7.670 7.870 5,974,351 46,599,278 7.7999 7.717 7.697 7.717 7.550 7.747 6,069,452 7.6777 0.90%
2021-06-01 0 7.770 7.770 7.780 7.620 7.890 5,620,500 43,548,495 7.7482 7.648 7.648 7.658 7.501 7.766 5,709,968 7.6267 0.39%
2021-05-31 0 7.740 7.730 7.740 7.550 7.800 11,816,000 90,430,464 7.6532 7.619 7.609 7.619 7.432 7.678 12,004,090 7.5333 -0.64%
2021-05-28 0 7.790 7.750 7.790 7.680 7.940 8,148,122 63,166,988 7.7523 7.668 7.629 7.668 7.560 7.816 8,277,826 7.6309 -0.38%
2021-05-27 0 7.820 7.810 7.820 7.650 7.910 36,293,153 282,551,747 7.7853 7.697 7.688 7.697 7.530 7.786 36,870,875 7.6633 -0.64%
2021-05-26 0 7.870 7.850 7.870 7.740 8.110 18,503,788 145,847,168 7.8820 7.747 7.727 7.747 7.619 7.983 18,798,335 7.7585 0.00%
2021-05-25 0 7.870 7.860 7.870 7.750 8.050 25,944,034 203,728,791 7.8526 7.747 7.737 7.747 7.629 7.924 26,357,017 7.7296 -1.63%
2021-05-24 0 8.000 7.990 8.000 7.880 8.200 12,238,000 97,859,700 7.9964 7.875 7.865 7.875 7.757 8.072 12,432,807 7.8711 -2.44%
2021-05-21 0 8.200 8.180 8.200 8.100 8.340 13,044,974 106,670,206 8.1771 8.072 8.052 8.072 7.973 8.209 13,252,627 8.0490 -1.20%
2021-05-20 0 8.300 8.290 8.300 8.170 8.540 20,615,800 171,170,379 8.3029 8.170 8.160 8.170 8.042 8.406 20,943,967 8.1728 1.34%
2021-05-18 0 8.190 8.180 8.190 7.730 8.400 43,673,130 357,338,394 8.1821 8.062 8.052 8.062 7.609 8.268 44,368,328 8.0539 5.54%
2021-05-17 0 7.760 7.760 7.770 7.580 7.870 63,829,751 496,156,141 7.7731 7.638 7.638 7.648 7.461 7.747 64,845,806 7.6513 9.76%
2021-05-14 0 7.070 7.070 7.090 6.930 7.320 26,455,990 187,883,991 7.1018 6.959 6.959 6.979 6.821 7.205 26,877,122 6.9905 -1.81%
2021-05-13 0 7.200 7.190 7.200 7.140 7.510 18,702,000 136,070,644 7.2757 7.087 7.077 7.087 7.028 7.392 18,999,702 7.1617 -1.91%
2021-05-12 0 7.340 7.330 7.340 7.260 7.570 13,571,160 100,784,362 7.4264 7.225 7.215 7.225 7.146 7.451 13,787,189 7.3100 -1.48%
2021-05-11 0 7.450 7.440 7.450 7.000 7.480 18,684,000 136,555,274 7.3087 7.333 7.323 7.333 6.890 7.363 18,981,416 7.1942 5.08%
2021-05-10 0 7.090 7.080 7.090 7.000 7.290 13,034,000 91,977,430 7.0567 6.979 6.969 6.979 6.890 7.176 13,241,478 6.9462 -0.56%
2021-05-07 0 7.130 7.120 7.130 7.080 7.450 12,089,741 86,460,277 7.1515 7.018 7.008 7.018 6.969 7.333 12,282,188 7.0395 -2.06%
2021-05-06 0 7.280 7.270 7.280 7.190 7.560 15,720,461 114,981,905 7.3142 7.166 7.156 7.166 7.077 7.442 15,970,703 7.1996 -1.09%
2021-05-05 0 7.360 7.360 7.390 7.310 7.470 1,910,333 14,114,240 7.3884 7.245 7.245 7.274 7.195 7.353 1,940,742 7.2726 -0.67%
2021-05-04 0 7.410 7.390 7.410 7.220 7.440 4,477,400 32,991,216 7.3684 7.294 7.274 7.294 7.107 7.323 4,548,672 7.2529 1.93%
2021-05-03 0 7.270 7.270 7.290 7.270 7.480 4,276,718 31,453,260 7.3545 7.156 7.156 7.176 7.156 7.363 4,344,796 7.2393 -1.36%
2021-04-30 0 7.370 7.370 7.380 7.350 7.550 8,533,800 63,280,254 7.4152 7.255 7.255 7.264 7.235 7.432 8,669,643 7.2991 0.68%
2021-04-29 0 7.320 7.310 7.320 7.270 7.450 7,658,176 56,188,823 7.3371 7.205 7.195 7.205 7.156 7.333 7,780,080 7.2221 0.14%
2021-04-28 0 7.310 7.300 7.310 7.060 7.410 27,295,544 199,558,024 7.3110 7.195 7.186 7.195 6.949 7.294 27,730,040 7.1965 1.53%
2021-04-27 0 7.200 7.190 7.200 7.170 7.570 23,769,204 174,792,814 7.3538 7.087 7.077 7.087 7.058 7.451 24,147,567 7.2385 -2.17%
2021-04-26 0 7.360 7.350 7.360 6.960 7.540 24,076,678 178,449,800 7.4117 7.245 7.235 7.245 6.851 7.422 24,459,936 7.2956 4.25%
2021-04-23 0 7.060 7.060 7.070 6.900 7.200 14,896,351 105,876,801 7.1076 6.949 6.949 6.959 6.792 7.087 15,133,474 6.9962 0.86%
2021-04-22 0 7.000 7.000 7.010 6.750 7.040 7,151,799 49,624,582 6.9388 6.890 6.890 6.900 6.644 6.930 7,265,643 6.8300 2.19%
2021-04-21 0 6.850 6.850 6.900 6.810 7.120 14,687,271 101,837,914 6.9338 6.743 6.743 6.792 6.703 7.008 14,921,066 6.8251 -3.93%
2021-04-20 0 7.130 7.070 7.130 6.330 7.290 38,494,595 266,774,512 6.9302 7.018 6.959 7.018 6.231 7.176 39,107,360 6.8216 13.17%
2021-04-19 0 6.300 6.300 6.310 6.290 6.540 15,155,518 96,434,767 6.3630 6.201 6.201 6.211 6.191 6.438 15,396,767 6.2633 -0.63%
2021-04-16 0 6.340 6.330 6.340 6.000 6.420 13,728,000 85,801,280 6.2501 6.241 6.231 6.241 5.906 6.319 13,946,525 6.1522 5.67%
2021-04-15 0 6.000 5.990 6.000 5.910 6.120 7,008,584 41,882,198 5.9758 5.906 5.896 5.906 5.817 6.024 7,120,148 5.8822 -0.83%
2021-04-14 0 6.050 6.040 6.050 5.900 6.070 8,337,953 50,179,651 6.0182 5.955 5.945 5.955 5.808 5.975 8,470,678 5.9239 2.89%
2021-04-13 0 5.880 5.880 5.900 5.820 5.990 5,263,507 31,012,961 5.8921 5.788 5.788 5.808 5.729 5.896 5,347,293 5.7998 0.68%
2021-04-12 0 5.840 5.830 5.840 5.830 6.100 5,904,224 34,748,360 5.8853 5.748 5.739 5.748 5.739 6.004 5,998,209 5.7931 -2.01%
2021-04-09 0 5.960 5.950 5.960 5.880 6.140 5,448,411 32,537,076 5.9718 5.867 5.857 5.867 5.788 6.044 5,535,140 5.8783 -2.61%
2021-04-08 0 6.120 6.120 6.130 6.010 6.150 6,005,728 36,624,069 6.0982 6.024 6.024 6.034 5.916 6.054 6,101,328 6.0026 1.49%
2021-04-07 0 6.030 6.020 6.030 5.990 6.080 6,276,832 37,802,174 6.0225 5.936 5.926 5.936 5.896 5.985 6,376,748 5.9281 0.84%
2021-04-01 0 5.980 5.970 5.980 5.900 6.110 15,546,145 92,742,819 5.9656 5.886 5.876 5.886 5.808 6.014 15,793,612 5.8722 -1.81%
2021-03-31 0 6.090 6.070 6.090 5.970 6.180 10,342,760 62,698,273 6.0620 5.995 5.975 5.995 5.876 6.083 10,507,398 5.9671 0.66%
2021-03-30 0 6.050 6.040 6.050 5.980 6.220 10,382,695 63,056,211 6.0732 5.955 5.945 5.955 5.886 6.123 10,547,969 5.9780 0.67%
2021-03-29 0 6.010 6.000 6.010 5.970 6.300 9,364,383 56,988,360 6.0857 5.916 5.906 5.916 5.876 6.201 9,513,447 5.9903 -2.44%
2021-03-26 0 6.160 6.150 6.160 6.100 6.270 8,446,028 52,240,671 6.1852 6.063 6.054 6.063 6.004 6.172 8,580,474 6.0883 0.33%
2021-03-25 0 6.140 6.130 6.140 5.840 6.170 8,354,300 50,477,713 6.0421 6.044 6.034 6.044 5.748 6.073 8,487,285 5.9475 3.72%
2021-03-24 0 5.920 5.910 5.920 5.860 6.120 12,297,145 73,505,577 5.9775 5.827 5.817 5.827 5.768 6.024 12,492,894 5.8838 -3.43%
2021-03-23 0 6.130 6.120 6.130 6.110 6.410 4,012,502 24,808,944 6.1829 6.034 6.024 6.034 6.014 6.310 4,076,374 6.0860 -2.54%
2021-03-22 0 6.290 6.280 6.290 6.240 6.430 2,846,494 17,969,462 6.3128 6.191 6.182 6.191 6.142 6.329 2,891,805 6.2139 -1.10%
2021-03-19 0 6.360 6.310 6.360 6.240 6.450 5,569,460 35,280,953 6.3347 6.260 6.211 6.260 6.142 6.349 5,658,116 6.2355 -1.09%
2021-03-18 0 6.430 6.410 6.440 6.330 6.490 7,847,443 50,253,059 6.4037 6.329 6.310 6.339 6.231 6.388 7,972,360 6.3034 1.26%
2021-03-17 0 6.350 6.350 6.360 6.220 6.440 4,180,442 26,441,494 6.3250 6.251 6.251 6.260 6.123 6.339 4,246,987 6.2259 1.44%
2021-03-16 0 6.260 6.260 6.290 6.210 6.390 3,119,101 19,674,439 6.3077 6.162 6.162 6.191 6.113 6.290 3,168,752 6.2089 -0.32%
2021-03-15 0 6.280 6.260 6.280 6.180 6.440 4,274,282 26,817,536 6.2742 6.182 6.162 6.182 6.083 6.339 4,342,321 6.1759 -1.10%
2021-03-12 0 6.350 6.340 6.350 6.250 6.610 9,210,298 58,108,280 6.3091 6.251 6.241 6.251 6.152 6.506 9,356,909 6.2102 -3.93%
2021-03-11 0 6.610 6.540 6.620 6.250 6.610 10,639,818 68,604,741 6.4479 6.506 6.438 6.516 6.152 6.506 10,809,185 6.3469 5.25%
2021-03-10 0 6.280 6.260 6.280 6.130 6.390 13,254,286 82,749,143 6.2432 6.182 6.162 6.182 6.034 6.290 13,465,270 6.1454 3.46%
2021-03-09 0 6.070 6.050 6.080 5.970 6.250 12,806,000 78,127,740 6.1009 5.975 5.955 5.985 5.876 6.152 13,009,849 6.0053 -0.98%
2021-03-08 0 6.130 6.130 6.160 6.130 6.450 7,260,744 45,339,303 6.2444 6.034 6.034 6.063 6.034 6.349 7,376,322 6.1466 -2.54%
2021-03-05 0 6.290 6.290 6.300 6.170 6.440 9,844,690 62,020,566 6.2999 6.191 6.191 6.201 6.073 6.339 10,001,400 6.2012 -2.02%
2021-03-04 0 6.420 6.410 6.420 6.410 6.650 8,196,421 52,996,073 6.4658 6.319 6.310 6.319 6.310 6.546 8,326,893 6.3644 -3.02%
2021-03-03 0 6.620 6.610 6.620 6.510 6.690 4,048,225 26,800,167 6.6202 6.516 6.506 6.516 6.408 6.585 4,112,665 6.5165 1.07%
2021-03-02 0 6.550 6.550 6.560 6.410 6.770 7,503,091 48,908,682 6.5185 6.447 6.447 6.457 6.310 6.664 7,622,527 6.4163 0.31%
2021-03-01 0 6.530 6.510 6.530 6.400 6.610 6,574,194 42,965,998 6.5356 6.428 6.408 6.428 6.300 6.506 6,678,843 6.4331 1.71%
2021-02-26 0 6.420 6.410 6.420 6.250 6.780 17,067,133 108,985,735 6.3857 6.319 6.310 6.319 6.152 6.674 17,338,811 6.2857 -3.46%
2021-02-25 0 6.650 6.630 6.650 6.460 6.820 9,692,000 64,518,200 6.6569 6.546 6.526 6.546 6.359 6.713 9,846,279 6.5525 1.06%
2021-02-24 0 6.580 6.580 6.590 6.470 6.830 22,503,002 148,591,647 6.6032 6.477 6.477 6.487 6.369 6.723 22,861,209 6.4997 -1.35%
2021-02-23 0 6.670 6.670 6.680 6.670 7.030 8,444,500 57,570,363 6.8175 6.565 6.565 6.575 6.565 6.920 8,578,921 6.7107 -5.12%
2021-02-22 0 7.030 7.010 7.030 6.950 7.220 11,076,000 78,689,560 7.1045 6.920 6.900 6.920 6.841 7.107 11,252,310 6.9932 -0.99%
2021-02-19 0 7.100 7.080 7.100 7.020 7.220 13,843,183 98,307,956 7.1015 6.989 6.969 6.989 6.910 7.107 14,063,542 6.9903 2.16%
2021-02-18 0 6.950 6.940 6.950 6.890 7.170 7,657,978 53,396,339 6.9726 6.841 6.831 6.841 6.782 7.058 7,779,879 6.8634 -1.14%
2021-02-17 0 7.030 7.030 7.040 6.890 7.140 3,368,100 23,786,858 7.0624 6.920 6.920 6.930 6.782 7.028 3,421,714 6.9517 1.44%
2021-02-16 0 6.930 6.920 6.930 6.900 7.270 2,900,000 20,355,010 7.0190 6.821 6.812 6.821 6.792 7.156 2,946,163 6.9090 -2.26%
2021-02-11 0 7.090 7.030 7.090 6.900 7.160 1,432,800 10,073,508 7.0306 6.979 6.920 6.979 6.792 7.048 1,455,608 6.9205 -0.42%
2021-02-10 0 7.120 7.100 7.120 6.980 7.150 6,885,000 48,777,250 7.0846 7.008 6.989 7.008 6.871 7.038 6,994,597 6.9736 1.42%
2021-02-09 0 7.020 7.010 7.020 6.930 7.040 4,527,579 31,661,973 6.9931 6.910 6.900 6.910 6.821 6.930 4,599,650 6.8836 -0.28%
2021-02-08 0 7.040 7.040 7.050 6.990 7.190 9,033,981 64,083,797 7.0936 6.930 6.930 6.940 6.880 7.077 9,177,786 6.9825 0.57%
2021-02-05 0 7.000 7.000 7.020 6.700 7.070 11,277,120 78,714,679 6.9800 6.890 6.890 6.910 6.595 6.959 11,456,632 6.8707 2.94%
2021-02-04 0 6.800 6.800 6.810 6.670 7.000 7,574,120 51,245,158 6.7658 6.693 6.693 6.703 6.565 6.890 7,694,686 6.6598 -1.59%
2021-02-03 0 6.910 6.910 6.920 6.680 6.980 14,525,620 99,530,864 6.8521 6.802 6.802 6.812 6.575 6.871 14,756,842 6.7447 0.32%
2021-02-02 0 6.980 6.960 6.980 6.780 7.140 17,051,222 119,040,202 6.9813 6.780 6.761 6.780 6.586 6.935 17,554,018 6.7814 2.05%
2021-02-01 0 6.840 6.840 6.850 6.730 7.060 13,327,300 91,896,279 6.8953 6.644 6.644 6.654 6.537 6.858 13,720,287 6.6978 0.59%
2021-01-29 0 6.800 6.800 6.830 6.740 7.070 14,425,973 98,854,411 6.8525 6.605 6.605 6.634 6.547 6.867 14,851,357 6.6563 -0.73%
2021-01-28 0 6.850 6.850 6.860 6.760 7.020 14,623,950 100,234,991 6.8542 6.654 6.654 6.664 6.566 6.819 15,055,172 6.6578 -2.84%
2021-01-27 0 7.050 7.040 7.050 6.920 7.210 11,965,234 84,284,619 7.0441 6.848 6.838 6.848 6.722 7.003 12,318,057 6.8424 -0.56%
2021-01-26 0 7.090 7.090 7.110 6.900 7.390 15,287,412 107,874,213 7.0564 6.887 6.887 6.906 6.702 7.178 15,738,198 6.8543 -4.06%
2021-01-25 0 7.390 7.390 7.400 7.150 7.460 8,826,308 65,037,354 7.3686 7.178 7.178 7.188 6.945 7.246 9,086,573 7.1575 1.09%
2021-01-22 0 7.310 7.300 7.310 7.190 7.840 28,458,957 209,957,458 7.3776 7.101 7.091 7.101 6.984 7.615 29,298,137 7.1662 -3.69%
2021-01-21 0 7.590 7.590 7.600 7.520 7.950 27,448,640 211,804,697 7.7164 7.373 7.373 7.382 7.305 7.722 28,258,029 7.4954 -2.19%
2021-01-20 0 7.760 7.760 7.770 7.550 7.890 29,140,872 226,321,757 7.7665 7.538 7.538 7.547 7.334 7.664 30,000,160 7.5440 3.60%
2021-01-19 0 7.490 7.470 7.490 7.320 7.570 22,367,872 167,109,970 7.4710 7.275 7.256 7.275 7.110 7.353 23,027,442 7.2570 1.49%
2021-01-18 0 7.380 7.370 7.380 7.020 7.410 13,678,384 99,466,546 7.2718 7.169 7.159 7.169 6.819 7.198 14,081,724 7.0635 4.98%
2021-01-15 0 7.030 7.030 7.040 6.950 7.180 7,248,248 51,044,978 7.0424 6.829 6.829 6.838 6.751 6.974 7,461,980 6.8407 -1.54%
2021-01-14 0 7.140 7.140 7.150 7.060 7.260 5,702,000 40,745,646 7.1459 6.935 6.935 6.945 6.858 7.052 5,870,137 6.9412 -1.38%
2021-01-13 0 7.240 7.200 7.240 7.160 7.390 11,635,811 84,493,787 7.2615 7.033 6.994 7.033 6.955 7.178 11,978,921 7.0535 -1.23%
2021-01-12 0 7.330 7.320 7.330 7.230 7.400 7,642,411 56,178,728 7.3509 7.120 7.110 7.120 7.023 7.188 7,867,766 7.1404 -0.95%
2021-01-11 0 7.400 7.370 7.400 7.300 7.630 9,270,787 68,549,533 7.3941 7.188 7.159 7.188 7.091 7.411 9,544,158 7.1824 -1.33%
2021-01-08 0 7.500 7.490 7.500 7.280 7.650 26,306,185 197,343,966 7.5018 7.285 7.275 7.285 7.071 7.431 27,081,886 7.2869 2.88%
2021-01-07 0 7.290 7.290 7.300 7.130 7.570 17,668,559 129,568,035 7.3333 7.081 7.081 7.091 6.926 7.353 18,189,559 7.1232 0.69%
2021-01-06 0 7.240 7.240 7.250 6.860 7.270 10,356,604 73,537,404 7.1005 7.033 7.033 7.042 6.664 7.062 10,661,993 6.8972 5.69%
2021-01-05 0 6.850 6.820 6.850 6.540 6.910 18,282,000 122,907,940 6.7229 6.654 6.625 6.654 6.353 6.712 18,821,088 6.5303 0.59%
2021-01-04 0 6.810 6.800 6.810 6.520 6.850 11,484,000 77,243,360 6.7262 6.615 6.605 6.615 6.333 6.654 11,822,633 6.5335 0.89%
2020-12-31 0 6.750 6.750 6.760 6.550 6.800 2,742,000 18,388,780 6.7063 6.557 6.557 6.566 6.362 6.605 2,822,854 6.5143 1.66%
2020-12-30 0 6.640 6.640 6.650 6.570 6.780 3,901,105 26,054,433 6.6787 6.450 6.450 6.460 6.382 6.586 4,016,138 6.4874 -0.45%
2020-12-29 0 6.670 6.670 6.690 6.500 6.740 6,931,056 46,237,350 6.6710 6.479 6.479 6.498 6.314 6.547 7,135,435 6.4800 3.41%
2020-12-28 0 6.450 6.450 6.460 6.380 6.710 8,794,000 57,023,210 6.4843 6.265 6.265 6.275 6.197 6.518 9,053,312 6.2986 -4.16%
2020-12-24 0 6.730 6.680 6.730 6.640 6.860 5,250,800 35,244,140 6.7121 6.537 6.489 6.537 6.450 6.664 5,405,632 6.5199 -1.75%
2020-12-23 0 6.850 6.810 6.850 6.710 6.890 3,684,874 25,121,590 6.8175 6.654 6.615 6.654 6.518 6.693 3,793,531 6.6222 2.09%
2020-12-22 0 6.710 6.710 6.740 6.700 7.030 7,600,000 51,895,420 6.8283 6.518 6.518 6.547 6.508 6.829 7,824,104 6.6328 -1.47%
2020-12-21 0 6.810 6.800 6.810 6.500 6.910 9,103,281 61,131,057 6.7153 6.615 6.605 6.615 6.314 6.712 9,371,713 6.5229 4.93%
2020-12-18 0 6.490 6.470 6.490 6.400 6.710 9,365,169 60,499,848 6.4601 6.304 6.285 6.304 6.217 6.518 9,641,323 6.2751 -1.22%
2020-12-17 0 6.570 6.560 6.570 6.480 6.680 7,186,659 47,252,763 6.5751 6.382 6.372 6.382 6.294 6.489 7,398,575 6.3867 -0.90%
2020-12-16 0 6.630 6.620 6.630 6.310 6.670 6,515,316 42,834,455 6.5744 6.440 6.430 6.440 6.129 6.479 6,707,436 6.3861 1.69%
2020-12-15 0 6.520 6.520 6.530 6.520 6.760 6,596,300 43,324,179 6.5680 6.333 6.333 6.343 6.333 6.566 6,790,808 6.3798 -2.10%
2020-12-14 0 6.660 6.650 6.660 6.610 6.880 10,444,898 70,422,652 6.7423 6.469 6.460 6.469 6.421 6.683 10,752,891 6.5492 -0.45%
2020-12-11 0 6.690 6.680 6.690 6.570 6.810 6,992,532 46,557,859 6.6582 6.498 6.489 6.498 6.382 6.615 7,198,723 6.4675 0.15%
2020-12-10 0 6.680 6.680 6.700 6.590 6.850 9,515,061 63,715,516 6.6963 6.489 6.489 6.508 6.401 6.654 9,795,635 6.5045 -1.18%
2020-12-09 0 6.760 6.750 6.760 6.710 6.910 7,045,000 47,657,280 6.7647 6.566 6.557 6.566 6.518 6.712 7,252,739 6.5709 -1.17%
2020-12-08 0 6.840 6.820 6.840 6.770 7.040 8,068,911 55,297,772 6.8532 6.644 6.625 6.644 6.576 6.838 8,306,842 6.6569 -2.70%
2020-12-07 0 7.030 7.030 7.050 7.020 7.180 4,020,800 28,470,432 7.0808 6.829 6.829 6.848 6.819 6.974 4,139,363 6.8780 -0.85%
2020-12-04 0 7.090 7.080 7.090 7.000 7.280 5,306,400 37,835,318 7.1301 6.887 6.877 6.887 6.800 7.071 5,462,872 6.9259 -0.70%
2020-12-03 0 7.140 7.100 7.140 7.060 7.340 5,910,988 42,057,041 7.1151 6.935 6.897 6.935 6.858 7.130 6,085,288 6.9113 -0.42%
2020-12-02 0 7.170 7.170 7.180 7.130 7.410 5,046,600 36,235,194 7.1801 6.965 6.965 6.974 6.926 7.198 5,195,411 6.9745 -1.10%
2020-12-01 0 7.250 7.230 7.250 7.150 7.370 5,632,422 41,002,190 7.2797 7.042 7.023 7.042 6.945 7.159 5,798,507 7.0712 -0.82%
2020-11-30 0 7.310 7.300 7.310 7.010 7.500 22,219,536 162,567,920 7.3164 7.101 7.091 7.101 6.809 7.285 22,874,732 7.1069 3.69%
2020-11-27 0 7.050 7.050 7.060 6.880 7.220 11,071,573 77,576,063 7.0068 6.848 6.848 6.858 6.683 7.013 11,398,045 6.8061 0.71%
2020-11-26 0 7.000 6.980 7.000 6.950 7.230 4,344,326 30,626,716 7.0498 6.800 6.780 6.800 6.751 7.023 4,472,429 6.8479 -1.41%
2020-11-25 0 7.100 7.100 7.110 7.090 7.450 11,148,000 81,099,150 7.2748 6.897 6.897 6.906 6.887 7.237 11,476,725 7.0664 -4.18%
2020-11-24 0 7.410 7.400 7.410 7.120 7.480 21,463,943 158,520,600 7.3854 7.198 7.188 7.198 6.916 7.266 22,096,859 7.1739 3.64%
2020-11-23 0 7.150 7.140 7.150 6.910 7.210 14,296,782 101,841,935 7.1234 6.945 6.935 6.945 6.712 7.003 14,718,357 6.9194 2.29%
2020-11-20 0 6.990 6.990 7.010 6.630 7.060 8,226,363 56,849,930 6.9107 6.790 6.790 6.809 6.440 6.858 8,468,937 6.7128 3.40%
2020-11-19 0 6.760 6.760 6.770 6.600 6.810 10,846,106 72,500,189 6.6844 6.566 6.566 6.576 6.411 6.615 11,165,929 6.4930 -1.46%
2020-11-18 0 6.860 6.850 6.860 6.660 6.950 8,962,328 61,024,349 6.8090 6.664 6.654 6.664 6.469 6.751 9,226,604 6.6140 -0.58%
2020-11-17 0 6.900 6.890 6.900 6.750 7.080 10,374,402 71,033,267 6.8470 6.702 6.693 6.702 6.557 6.877 10,680,316 6.6509 0.73%
2020-11-16 0 6.850 6.850 6.880 6.750 7.040 9,092,704 62,506,257 6.8743 6.654 6.654 6.683 6.557 6.838 9,360,824 6.6774 -2.70%
2020-11-13 0 7.040 7.040 7.050 6.920 7.140 12,892,879 90,255,287 7.0004 6.838 6.838 6.848 6.722 6.935 13,273,056 6.7999 0.57%
2020-11-12 0 7.000 7.000 7.010 6.100 7.250 34,620,400 236,946,145 6.8441 6.800 6.800 6.809 5.925 7.042 35,641,265 6.6481 15.13%
2020-11-11 0 6.080 6.070 6.080 6.070 6.300 6,099,687 37,435,006 6.1372 5.906 5.896 5.906 5.896 6.120 6,279,551 5.9614 -1.62%
2020-11-10 0 6.180 6.150 6.180 6.120 6.360 6,180,496 38,295,025 6.1961 6.003 5.974 6.003 5.945 6.178 6,362,743 6.0186 -3.89%
2020-11-09 0 6.430 6.400 6.430 6.290 6.630 5,740,000 36,545,600 6.3668 6.246 6.217 6.246 6.110 6.440 5,909,258 6.1845 -1.08%
2020-11-06 0 6.500 6.480 6.500 6.400 6.660 3,434,600 22,304,144 6.4940 6.314 6.294 6.314 6.217 6.469 3,535,877 6.3080 0.15%
2020-11-05 0 6.490 6.440 6.490 6.260 6.490 5,218,422 33,354,549 6.3917 6.304 6.256 6.304 6.081 6.304 5,372,300 6.2086 2.85%
2020-11-04 0 6.310 6.310 6.320 6.130 6.410 2,534,224 15,932,973 6.2871 6.129 6.129 6.139 5.954 6.226 2,608,952 6.1070 1.61%
2020-11-03 0 6.210 6.210 6.220 6.050 6.270 5,703,220 35,320,532 6.1931 6.032 6.032 6.042 5.877 6.090 5,871,393 6.0157 0.16%
2020-11-02 0 6.200 6.190 6.200 6.010 6.250 5,822,377 35,641,691 6.1215 6.022 6.013 6.022 5.838 6.071 5,994,064 5.9462 1.14%
2020-10-30 0 6.130 6.100 6.130 6.060 6.250 6,234,416 38,153,372 6.1198 5.954 5.925 5.954 5.886 6.071 6,418,253 5.9445 -0.16%
2020-10-29 0 6.140 6.140 6.170 6.090 6.280 6,466,491 39,811,395 6.1566 5.964 5.964 5.993 5.916 6.100 6,657,171 5.9802 -2.38%
2020-10-28 0 6.290 6.250 6.300 6.220 6.370 3,626,000 22,766,758 6.2788 6.110 6.071 6.120 6.042 6.188 3,732,921 6.0989 -0.47%
2020-10-27 0 6.320 6.320 6.330 6.250 6.450 8,145,942 51,315,487 6.2995 6.139 6.139 6.149 6.071 6.265 8,386,145 6.1191 -0.32%
2020-10-23 0 6.340 6.340 6.350 6.290 6.600 12,969,900 82,933,758 6.3943 6.158 6.158 6.168 6.110 6.411 13,352,348 6.2112 -4.80%
2020-10-22 0 6.660 6.660 6.680 6.500 6.700 6,823,112 45,247,255 6.6315 6.469 6.469 6.489 6.314 6.508 7,024,308 6.4415 -0.89%
2020-10-21 0 6.720 6.660 6.720 6.510 6.720 4,643,724 30,822,733 6.6375 6.528 6.469 6.528 6.324 6.528 4,780,655 6.4474 0.75%
2020-10-20 0 6.670 6.620 6.670 6.560 6.710 3,819,240 25,386,340 6.6470 6.479 6.430 6.479 6.372 6.518 3,931,859 6.4566 0.76%
2020-10-19 0 6.620 6.620 6.650 6.400 6.670 11,027,908 72,236,964 6.5504 6.430 6.430 6.460 6.217 6.479 11,353,092 6.3628 0.91%
2020-10-16 0 6.560 6.540 6.560 6.470 6.840 9,726,200 64,337,514 6.6149 6.372 6.353 6.372 6.285 6.644 10,013,000 6.4254 -4.09%
2020-10-15 0 6.840 6.820 6.840 6.760 6.900 4,274,800 29,181,784 6.8265 6.644 6.625 6.644 6.566 6.702 4,400,853 6.6309 -0.29%
2020-10-14 0 6.860 6.850 6.860 6.770 7.290 5,613,821 38,574,870 6.8714 6.664 6.654 6.664 6.576 7.081 5,779,358 6.6746 -1.44%
2020-10-12 0 6.960 6.960 6.970 6.760 7.150 11,332,499 78,369,053 6.9154 6.761 6.761 6.770 6.566 6.945 11,666,665 6.7173 -0.85%
2020-10-09 0 7.020 7.010 7.020 6.730 7.070 8,898,400 61,881,343 6.9542 6.819 6.809 6.819 6.537 6.867 9,160,791 6.7550 1.59%
2020-10-08 0 6.910 6.900 6.910 6.750 6.950 5,447,994 37,485,501 6.8806 6.712 6.702 6.712 6.557 6.751 5,608,641 6.6835 1.92%
2020-10-07 0 6.780 6.760 6.780 6.600 6.840 5,263,367 35,611,347 6.7659 6.586 6.566 6.586 6.411 6.644 5,418,570 6.5721 2.57%
2020-10-06 0 6.610 6.610 6.620 6.580 6.750 2,953,414 19,640,436 6.6501 6.421 6.421 6.430 6.392 6.557 3,040,502 6.4596 -0.75%
2020-10-05 0 6.660 6.650 6.660 6.450 6.760 3,388,279 22,333,569 6.5914 6.469 6.460 6.469 6.265 6.566 3,488,190 6.4026 0.60%
2020-09-30 0 6.620 6.620 6.640 6.560 6.750 5,403,500 35,996,905 6.6618 6.430 6.430 6.450 6.372 6.557 5,562,835 6.4710 0.91%
2020-09-29 0 6.560 6.550 6.560 6.500 6.870 13,724,528 91,160,826 6.6422 6.372 6.362 6.372 6.314 6.673 14,129,228 6.4519 -4.51%
2020-09-28 0 6.870 6.870 6.880 6.530 6.980 9,910,000 67,781,120 6.8397 6.673 6.673 6.683 6.343 6.780 10,202,220 6.6438 5.53%
2020-09-25 0 6.510 6.500 6.510 6.470 6.710 5,705,732 37,171,155 6.5147 6.324 6.314 6.324 6.285 6.518 5,873,979 6.3281 -1.06%
2020-09-24 0 6.580 6.580 6.590 6.490 6.630 4,764,900 31,257,884 6.5600 6.392 6.392 6.401 6.304 6.440 4,905,404 6.3721 0.92%
2020-09-23 0 6.520 6.520 6.530 6.480 6.680 4,134,410 26,957,949 6.5204 6.333 6.333 6.343 6.294 6.489 4,256,323 6.3336 0.15%
2020-09-22 0 6.510 6.500 6.510 6.500 6.790 6,726,632 44,580,795 6.6275 6.324 6.314 6.324 6.314 6.596 6,924,983 6.4377 0.15%
2020-09-21 0 6.500 6.490 6.500 6.460 6.700 4,062,000 26,526,710 6.5305 6.314 6.304 6.314 6.275 6.508 4,181,778 6.3434 -2.55%
2020-09-18 0 6.670 6.640 6.670 6.520 6.710 6,078,762 40,314,623 6.6320 6.479 6.450 6.479 6.333 6.518 6,258,009 6.4421 -0.45%
2020-09-17 0 6.700 6.640 6.700 6.550 6.820 11,194,593 73,979,578 6.6085 6.508 6.450 6.508 6.362 6.625 11,524,692 6.4192 -0.45%
2020-09-16 0 6.730 6.720 6.730 6.690 6.900 8,579,052 58,004,113 6.7611 6.537 6.528 6.537 6.498 6.702 8,832,026 6.5675 0.45%
2020-09-15 0 6.700 6.700 6.720 6.700 6.950 6,748,000 46,170,390 6.8421 6.508 6.508 6.528 6.508 6.751 6,946,981 6.6461 -2.33%
2020-09-14 0 6.860 6.840 6.860 6.680 6.890 5,120,013 34,798,967 6.7967 6.664 6.644 6.664 6.489 6.693 5,270,989 6.6020 1.63%
2020-09-11 0 6.750 6.740 6.750 6.710 6.850 5,040,270 34,054,899 6.7566 6.557 6.547 6.557 6.518 6.654 5,188,894 6.5630 -1.32%
2020-09-10 0 6.840 6.830 6.840 6.760 7.200 8,404,000 57,808,080 6.8786 6.644 6.634 6.644 6.566 6.994 8,651,812 6.6816 0.44%
2020-09-09 0 6.810 6.800 6.810 6.700 6.830 7,025,547 47,493,977 6.7602 6.615 6.605 6.615 6.508 6.634 7,232,712 6.5666 -0.58%
2020-09-08 0 6.850 6.850 6.920 6.780 7.060 7,893,000 54,571,990 6.9140 6.654 6.654 6.722 6.586 6.858 8,125,744 6.7159 -2.28%
2020-09-07 0 7.010 7.010 7.020 6.960 7.220 8,978,790 63,260,669 7.0456 6.809 6.809 6.819 6.761 7.013 9,243,551 6.8438 -1.68%
2020-09-04 0 7.130 7.130 7.140 7.000 7.200 12,250,721 87,026,584 7.1038 6.926 6.926 6.935 6.800 6.994 12,611,963 6.9003 -0.42%
2020-09-03 0 7.160 7.150 7.160 7.000 7.200 13,749,822 97,515,049 7.0921 6.955 6.945 6.955 6.800 6.994 14,155,268 6.8890 -0.69%
2020-09-02 0 7.210 7.180 7.210 6.940 7.740 29,478,200 211,297,624 7.1679 7.003 6.974 7.003 6.741 7.518 30,347,435 6.9626 -4.88%
2020-09-01 0 7.580 7.570 7.580 7.440 7.660 7,098,000 53,750,404 7.5726 7.363 7.353 7.363 7.227 7.441 7,307,301 7.3557 2.02%
2020-08-31 0 7.430 7.430 7.450 7.380 7.650 10,114,467 76,158,141 7.5296 7.217 7.217 7.237 7.169 7.431 10,412,716 7.3140 -0.93%
2020-08-28 0 7.500 7.480 7.500 7.280 7.860 12,537,141 94,479,379 7.5360 7.285 7.266 7.285 7.071 7.635 12,906,828 7.3201 -5.18%
2020-08-27 0 7.910 7.900 7.910 7.720 7.990 5,158,800 40,599,344 7.8699 7.683 7.674 7.683 7.499 7.761 5,310,920 7.6445 1.93%
2020-08-26 0 7.760 7.760 7.770 7.710 7.940 4,218,416 32,896,687 7.7984 7.538 7.538 7.547 7.489 7.713 4,342,806 7.5750 -0.26%
2020-08-25 0 7.780 7.770 7.780 7.710 7.950 8,576,600 66,912,398 7.8017 7.557 7.547 7.557 7.489 7.722 8,829,501 7.5783 -1.77%
2020-08-24 0 7.920 7.920 7.930 7.870 8.180 5,542,800 44,056,552 7.9484 7.693 7.693 7.703 7.645 7.946 5,706,243 7.7208 -1.25%
2020-08-21 0 8.020 8.010 8.020 7.760 8.030 6,099,755 48,412,860 7.9369 7.790 7.781 7.790 7.538 7.800 6,279,621 7.7095 2.56%
2020-08-20 0 7.820 7.800 7.820 7.620 7.870 6,364,944 49,298,270 7.7453 7.596 7.577 7.596 7.402 7.645 6,552,630 7.5234 0.64%
2020-08-19 0 7.770 7.760 7.770 7.740 8.200 3,966,035 31,234,578 7.8755 7.547 7.538 7.547 7.518 7.965 4,082,983 7.6499 -3.12%
2020-08-18 0 8.020 8.000 8.020 7.710 8.250 12,865,500 103,926,135 8.0779 7.790 7.771 7.790 7.489 8.014 13,244,870 7.8465 4.43%
2020-08-17 0 7.680 7.680 7.700 7.580 7.710 8,584,966 65,535,282 7.6337 7.460 7.460 7.479 7.363 7.489 8,838,114 7.4151 0.66%
2020-08-14 0 7.630 7.620 7.630 7.630 7.830 5,110,334 39,396,048 7.7091 7.411 7.402 7.411 7.411 7.606 5,261,024 7.4883 -0.13%
2020-08-13 0 7.640 7.640 7.650 7.590 7.790 8,363,506 64,136,371 7.6686 7.421 7.421 7.431 7.373 7.567 8,610,124 7.4489 -0.65%
2020-08-12 0 7.690 7.680 7.690 7.580 7.950 10,209,500 78,334,990 7.6728 7.470 7.460 7.470 7.363 7.722 10,510,551 7.4530 -0.90%
2020-08-11 0 7.760 7.760 7.770 7.540 7.840 12,758,863 98,945,226 7.7550 7.538 7.538 7.547 7.324 7.615 13,135,088 7.5329 1.57%
2020-08-10 0 7.640 7.630 7.640 7.420 7.730 16,607,000 126,494,366 7.6169 7.421 7.411 7.421 7.207 7.509 17,096,697 7.3988 -1.04%
2020-08-07 0 7.720 7.710 7.720 7.570 7.910 4,320,600 33,433,312 7.7381 7.499 7.489 7.499 7.353 7.683 4,448,003 7.5165 0.00%
2020-08-06 0 7.720 7.720 7.730 7.550 7.800 6,995,080 53,682,016 7.6743 7.499 7.499 7.509 7.334 7.577 7,201,347 7.4544 0.65%
2020-08-05 0 7.670 7.660 7.670 7.570 7.950 7,253,511 55,619,252 7.6679 7.450 7.441 7.450 7.353 7.722 7,467,398 7.4483 -2.17%
2020-08-04 0 7.840 7.830 7.840 7.470 8.000 17,988,490 140,527,576 7.8121 7.615 7.606 7.615 7.256 7.771 18,518,924 7.5883 4.95%
2020-08-03 0 7.470 7.470 7.490 7.310 7.560 4,997,488 37,093,090 7.4223 7.256 7.256 7.275 7.101 7.343 5,144,851 7.2098 -0.27%
2020-07-31 0 7.490 7.480 7.490 7.130 7.520 10,423,785 77,554,449 7.4401 7.275 7.266 7.275 6.926 7.305 10,731,155 7.2270 3.74%
2020-07-30 0 7.220 7.180 7.220 7.110 7.400 5,069,385 36,499,717 7.2000 7.013 6.974 7.013 6.906 7.188 5,218,868 6.9938 -0.96%
2020-07-29 0 7.290 7.280 7.290 7.200 7.580 8,051,254 58,588,289 7.2769 7.081 7.071 7.081 6.994 7.363 8,288,664 7.0685 -2.41%
2020-07-28 0 7.470 7.460 7.470 7.200 7.510 10,601,900 78,600,878 7.4138 7.256 7.246 7.256 6.994 7.295 10,914,522 7.2015 3.89%
2020-07-27 0 7.190 7.180 7.190 7.090 7.510 12,330,796 89,257,643 7.2386 6.984 6.974 6.984 6.887 7.295 12,694,399 7.0313 1.13%
2020-07-24 0 7.110 7.070 7.110 6.990 7.360 12,888,513 92,028,937 7.1404 6.906 6.867 6.906 6.790 7.149 13,268,562 6.9359 -2.60%
2020-07-23 0 7.300 7.280 7.310 7.180 7.410 8,386,123 60,842,348 7.2551 7.091 7.071 7.101 6.974 7.198 8,633,408 7.0473 0.41%
2020-07-22 0 7.270 7.240 7.270 7.220 7.510 9,265,832 68,082,085 7.3476 7.062 7.033 7.062 7.013 7.295 9,539,057 7.1372 -2.15%
2020-07-21 0 7.430 7.420 7.440 7.320 7.520 9,361,938 69,423,254 7.4155 7.217 7.207 7.227 7.110 7.305 9,637,997 7.2031 0.27%
2020-07-20 0 7.410 7.410 7.420 7.220 7.500 14,961,564 110,382,231 7.3777 7.198 7.198 7.207 7.013 7.285 15,402,741 7.1664 2.49%
2020-07-17 0 7.230 7.230 7.240 6.900 7.230 15,498,360 110,260,444 7.1143 7.023 7.023 7.033 6.702 7.023 15,955,366 6.9106 4.78%
2020-07-16 0 6.900 6.890 6.900 6.880 7.130 13,757,000 95,530,750 6.9442 6.702 6.693 6.702 6.683 6.926 14,162,658 6.7453 -3.90%
2020-07-15 0 7.180 7.170 7.180 6.830 7.250 17,229,575 121,323,601 7.0416 6.974 6.965 6.974 6.634 7.042 17,737,630 6.8399 2.57%
2020-07-14 0 7.000 6.990 7.000 6.700 7.050 15,312,714 106,191,560 6.9349 6.800 6.790 6.800 6.508 6.848 15,764,246 6.7362 2.64%
2020-07-13 0 6.820 6.810 6.820 6.720 6.880 12,006,000 81,666,080 6.8021 6.625 6.615 6.625 6.528 6.683 12,360,026 6.6073 1.49%
2020-07-10 0 6.720 6.710 6.720 6.510 6.820 10,504,358 70,864,347 6.7462 6.528 6.518 6.528 6.324 6.625 10,814,104 6.5530 3.38%
2020-07-09 0 6.500 6.480 6.500 6.420 6.680 15,852,527 103,258,707 6.5137 6.314 6.294 6.314 6.236 6.489 16,319,977 6.3271 -1.96%
2020-07-08 0 6.630 6.610 6.630 6.460 6.660 13,210,141 86,365,611 6.5378 6.440 6.421 6.440 6.275 6.469 13,599,673 6.3506 0.45%
2020-07-07 0 6.600 6.590 6.600 6.450 6.720 13,758,000 90,543,240 6.5811 6.411 6.401 6.411 6.265 6.528 14,163,687 6.3926 0.30%
2020-07-06 0 6.580 6.570 6.580 6.450 6.750 24,320,710 159,422,853 6.5550 6.392 6.382 6.392 6.265 6.557 25,037,864 6.3673 -1.20%
2020-07-03 0 6.660 6.640 6.660 6.540 6.770 11,301,840 75,343,468 6.6665 6.469 6.450 6.469 6.353 6.576 11,635,102 6.4755 0.30%
2020-07-02 0 6.640 6.630 6.640 6.460 6.770 22,714,265 149,840,767 6.5968 6.450 6.440 6.450 6.275 6.576 23,384,049 6.4078 4.40%
2020-06-30 0 6.360 6.360 6.380 6.320 6.720 62,901,338 409,784,238 6.5147 6.178 6.178 6.197 6.139 6.528 64,756,134 6.3281 -5.50%
2020-06-29 0 6.730 6.720 6.730 6.600 7.240 24,596,348 165,611,470 6.7332 6.537 6.528 6.537 6.411 7.033 25,321,630 6.5403 -5.08%
2020-06-26 0 7.090 7.080 7.090 7.030 7.240 6,617,841 47,103,284 7.1176 6.887 6.877 6.887 6.829 7.033 6,812,984 6.9138 -1.53%
2020-06-24 0 7.200 7.180 7.200 7.090 7.270 10,085,204 72,697,404 7.2083 6.994 6.974 6.994 6.887 7.062 10,382,590 7.0019 1.98%
2020-06-23 0 7.060 7.050 7.060 6.960 7.090 4,619,202 32,470,892 7.0295 6.858 6.848 6.858 6.761 6.887 4,755,410 6.8282 -0.42%
2020-06-22 0 7.090 7.080 7.090 6.970 7.160 8,210,423 57,869,921 7.0483 6.887 6.877 6.887 6.770 6.955 8,452,527 6.8465 0.00%
2020-06-19 0 7.090 7.080 7.090 6.960 7.190 12,759,446 90,641,899 7.1039 6.887 6.877 6.887 6.761 6.984 13,135,689 6.9004 1.29%
2020-06-18 0 7.000 6.970 7.000 6.770 7.020 15,509,076 107,484,481 6.9304 6.800 6.770 6.800 6.576 6.819 15,966,398 6.7319 2.49%
2020-06-17 0 6.830 6.790 6.830 6.690 6.930 21,382,566 144,064,623 6.7375 6.634 6.596 6.634 6.498 6.732 22,013,082 6.5445 0.44%
2020-06-16 0 6.800 6.790 6.800 6.680 6.880 13,970,000 94,692,090 6.7782 6.605 6.596 6.605 6.489 6.683 14,381,939 6.5841 0.29%
2020-06-15 0 6.780 6.750 6.780 6.710 6.990 15,102,847 102,322,732 6.7751 6.586 6.557 6.586 6.518 6.790 15,548,190 6.5810 -2.73%
2020-06-12 0 6.970 6.960 6.970 6.800 7.080 16,904,000 117,855,338 6.9720 6.770 6.761 6.770 6.605 6.877 17,402,455 6.7723 -1.27%
2020-06-11 0 7.060 7.030 7.060 6.970 7.210 13,165,500 92,934,712 7.0590 6.858 6.829 6.858 6.770 7.003 13,553,716 6.8568 -1.94%
2020-06-10 0 7.200 7.190 7.200 6.740 7.200 20,542,000 145,736,110 7.0945 6.994 6.984 6.994 6.547 6.994 21,147,730 6.8913 6.98%
2020-06-09 0 6.730 6.710 6.730 6.640 6.870 22,136,000 148,574,409 6.7119 6.537 6.518 6.537 6.450 6.673 22,788,733 6.5196 0.00%
2020-06-08 0 6.730 6.720 6.730 6.560 7.120 41,403,553 280,739,580 6.7806 6.537 6.528 6.537 6.372 6.916 42,624,435 6.5864 -4.54%
2020-06-05 0 7.050 7.040 7.050 7.000 7.480 23,141,000 165,725,140 7.1615 6.848 6.838 6.848 6.800 7.266 23,823,368 6.9564 -4.21%
2020-06-04 0 7.360 7.350 7.360 7.290 7.610 20,667,400 153,070,809 7.4064 7.149 7.139 7.149 7.081 7.392 21,276,828 7.1942 -2.13%
2020-06-03 0 7.520 7.500 7.520 7.360 7.640 14,534,195 108,282,843 7.4502 7.305 7.285 7.305 7.149 7.421 14,962,770 7.2368 -0.27%
2020-06-02 0 7.540 7.520 7.540 7.410 7.660 9,066,827 68,208,072 7.5228 7.324 7.305 7.324 7.198 7.441 9,334,184 7.3073 -0.50%
2020-06-01 0 7.660 7.660 7.680 7.450 7.700 22,535,656 170,793,055 7.5788 7.361 7.361 7.380 7.159 7.399 23,451,218 7.2829 1.32%
2020-05-29 0 7.560 7.550 7.560 7.280 7.590 89,857,703 677,090,617 7.5351 7.265 7.255 7.265 6.996 7.294 93,508,375 7.2410 1.61%
2020-05-28 0 7.440 7.430 7.440 7.220 7.460 11,458,280 84,401,421 7.3660 7.150 7.140 7.150 6.938 7.169 11,923,798 7.0784 2.20%
2020-05-27 0 7.280 7.280 7.290 7.250 7.670 15,480,539 113,928,913 7.3595 6.996 6.996 7.005 6.967 7.371 16,109,471 7.0722 -4.71%
2020-05-26 0 7.640 7.630 7.640 7.450 7.700 13,098,000 99,536,910 7.5994 7.342 7.332 7.342 7.159 7.399 13,630,136 7.3027 1.87%
2020-05-25 0 7.500 7.500 7.510 7.120 7.540 11,582,724 85,968,957 7.4222 7.207 7.207 7.217 6.842 7.246 12,053,298 7.1324 3.59%
2020-05-22 0 7.240 7.220 7.240 7.100 7.420 17,668,176 127,820,639 7.2345 6.957 6.938 6.957 6.823 7.130 18,385,986 6.9521 -0.82%
2020-05-21 0 7.300 7.290 7.300 7.280 7.660 12,779,067 95,172,034 7.4475 7.015 7.005 7.015 6.996 7.361 13,298,245 7.1567 -2.01%
2020-05-20 0 7.450 7.450 7.460 7.360 7.640 14,632,044 109,242,091 7.4659 7.159 7.159 7.169 7.073 7.342 15,226,504 7.1745 -1.19%
2020-05-19 0 7.540 7.540 7.550 7.370 7.660 23,907,277 180,249,578 7.5395 7.246 7.246 7.255 7.082 7.361 24,878,564 7.2452 3.29%
2020-05-18 0 7.300 7.300 7.310 7.200 7.440 20,124,000 147,819,120 7.3454 7.015 7.015 7.025 6.919 7.150 20,941,583 7.0586 1.39%
2020-05-15 0 7.200 7.200 7.210 6.960 7.260 24,886,000 179,145,704 7.1987 6.919 6.919 6.929 6.688 6.977 25,897,050 6.9176 2.71%
2020-05-14 0 7.010 7.010 7.020 6.800 7.170 31,191,525 219,440,493 7.0353 6.736 6.736 6.746 6.535 6.890 32,458,751 6.7606 0.14%
2020-05-13 0 7.000 6.990 7.000 6.930 7.160 25,676,942 180,067,461 7.0128 6.727 6.717 6.727 6.659 6.880 26,720,126 6.7390 -0.71%
2020-05-12 0 7.050 7.040 7.050 7.020 7.220 21,468,698 152,922,366 7.1230 6.775 6.765 6.775 6.746 6.938 22,340,912 6.8449 0.14%
2020-05-11 0 7.040 7.040 7.050 6.990 7.240 32,119,411 227,545,286 7.0844 6.765 6.765 6.775 6.717 6.957 33,424,335 6.8078 -0.98%
2020-05-08 0 7.110 7.110 7.120 6.960 7.250 306,283,502 2,194,754,315 7.1658 6.832 6.832 6.842 6.688 6.967 318,726,961 6.8860 -8.85%
2020-05-07 0 7.800 7.800 7.810 7.670 7.820 11,833,500 91,924,319 7.7681 7.495 7.495 7.505 7.371 7.515 12,314,263 7.4649 0.39%
2020-05-06 0 7.770 7.760 7.770 7.530 7.860 31,350,713 240,412,030 7.6685 7.467 7.457 7.467 7.236 7.553 32,624,406 7.3691 0.78%
2020-05-05 0 7.710 7.710 7.720 7.680 8.030 8,652,000 67,419,600 7.7924 7.409 7.409 7.419 7.380 7.716 9,003,507 7.4881 -0.26%
2020-05-04 0 7.730 7.730 7.740 7.500 7.830 14,962,874 115,402,243 7.7126 7.428 7.428 7.438 7.207 7.524 15,570,775 7.4115 -0.90%
2020-04-29 0 7.800 7.770 7.800 7.680 7.950 20,329,605 158,675,589 7.8051 7.495 7.467 7.495 7.380 7.640 21,155,541 7.5004 2.63%
2020-04-28 0 7.600 7.600 7.610 7.340 7.660 23,320,000 176,304,326 7.5602 7.303 7.303 7.313 7.053 7.361 24,267,428 7.2651 4.40%
2020-04-27 0 7.280 7.270 7.280 6.960 7.280 25,400,157 182,652,218 7.1910 6.996 6.986 6.996 6.688 6.996 26,432,096 6.9102 5.20%
2020-04-24 0 6.920 6.900 6.920 6.810 7.000 6,864,000 47,367,258 6.9008 6.650 6.631 6.650 6.544 6.727 7,142,865 6.6314 -0.43%
2020-04-23 0 6.950 6.940 6.950 6.580 7.030 15,949,000 110,129,010 6.9051 6.679 6.669 6.679 6.323 6.756 16,596,964 6.6355 5.62%
2020-04-22 0 6.580 6.570 6.580 6.400 6.650 12,268,800 80,187,284 6.5359 6.323 6.313 6.323 6.150 6.390 12,767,248 6.2807 0.61%
2020-04-21 0 6.540 6.540 6.570 6.380 6.650 8,370,175 54,483,290 6.5092 6.285 6.285 6.313 6.131 6.390 8,710,232 6.2551 -1.51%
2020-04-20 0 6.640 6.630 6.640 6.450 6.720 10,050,100 66,904,108 6.6571 6.381 6.371 6.381 6.198 6.458 10,458,408 6.3972 2.15%
2020-04-17 0 6.500 6.490 6.500 6.410 6.610 6,393,165 41,515,894 6.4938 6.246 6.237 6.246 6.160 6.352 6,652,902 6.2403 0.93%
2020-04-16 0 6.440 6.430 6.440 6.110 6.470 12,395,390 78,501,254 6.3331 6.189 6.179 6.189 5.871 6.217 12,898,981 6.0858 4.38%
2020-04-15 0 6.170 6.170 6.180 6.100 6.390 15,472,900 96,343,632 6.2266 5.929 5.929 5.939 5.862 6.141 16,101,521 5.9835 -0.64%
2020-04-14 0 6.210 6.200 6.210 5.870 6.220 12,723,738 77,957,476 6.1269 5.968 5.958 5.968 5.641 5.977 13,240,669 5.8877 4.37%
2020-04-09 0 5.950 5.950 5.970 5.780 6.010 5,693,500 33,785,810 5.9341 5.718 5.718 5.737 5.554 5.775 5,924,811 5.7024 4.39%
2020-04-08 0 5.700 5.700 5.710 5.550 5.790 11,564,000 66,125,840 5.7182 5.477 5.477 5.487 5.333 5.564 12,033,814 5.4950 -0.52%
2020-04-07 0 5.730 5.730 5.740 5.600 5.800 4,946,000 28,253,720 5.7124 5.506 5.506 5.516 5.381 5.574 5,146,942 5.4894 0.35%
2020-04-06 0 5.710 5.700 5.710 5.480 5.770 2,126,000 12,031,296 5.6591 5.487 5.477 5.487 5.266 5.545 2,212,374 5.4382 0.88%
2020-04-03 0 5.660 5.650 5.660 5.600 5.870 1,529,438 8,715,566 5.6985 5.439 5.429 5.439 5.381 5.641 1,591,575 5.4761 -1.91%
2020-04-02 0 5.770 5.770 5.790 5.590 5.820 5,978,000 34,112,540 5.7063 5.545 5.545 5.564 5.372 5.593 6,220,870 5.4836 1.58%
2020-04-01 0 5.680 5.680 5.690 5.560 5.860 8,234,000 46,854,789 5.6904 5.458 5.458 5.468 5.343 5.631 8,568,525 5.4682 -1.05%
2020-03-31 0 5.740 5.730 5.740 5.680 5.790 7,648,000 43,816,800 5.7292 5.516 5.506 5.516 5.458 5.564 7,958,717 5.5055 0.70%
2020-03-30 0 5.700 5.680 5.700 5.450 5.740 8,276,000 46,600,080 5.6307 5.477 5.458 5.477 5.237 5.516 8,612,231 5.4109 0.88%
2020-03-27 0 5.650 5.630 5.650 5.570 5.750 14,376,336 80,974,418 5.6325 5.429 5.410 5.429 5.353 5.526 14,960,407 5.4126 1.62%
2020-03-26 0 5.560 5.550 5.570 5.420 5.610 12,731,509 70,664,282 5.5503 5.343 5.333 5.353 5.208 5.391 13,248,755 5.3337 1.65%
2020-03-25 0 5.470 5.460 5.470 5.210 5.520 13,308,000 71,918,770 5.4042 5.256 5.247 5.256 5.007 5.304 13,848,668 5.1932 8.10%
2020-03-24 0 5.060 5.060 5.090 4.880 5.110 10,225,458 50,779,243 4.9660 4.862 4.862 4.891 4.689 4.910 10,640,890 4.7721 4.33%
2020-03-23 0 4.850 4.850 4.870 4.790 5.030 11,802,287 58,133,775 4.9256 4.661 4.661 4.680 4.603 4.834 12,281,782 4.7333 -3.77%
2020-03-20 0 5.040 5.010 5.040 4.560 5.050 16,525,366 79,616,637 4.8178 4.843 4.814 4.843 4.382 4.853 17,196,746 4.6298 6.33%
2020-03-19 0 4.740 4.730 4.740 4.620 5.010 30,058,000 143,597,100 4.7773 4.555 4.545 4.555 4.440 4.814 31,279,174 4.5908 -5.20%
2020-03-18 0 5.000 4.980 5.000 4.970 5.320 12,177,800 62,597,630 5.1403 4.805 4.786 4.805 4.776 5.112 12,672,551 4.9396 -2.15%
2020-03-17 0 5.110 5.110 5.140 4.910 5.180 12,496,000 63,270,330 5.0632 4.910 4.910 4.939 4.718 4.978 13,003,678 4.8656 0.39%
2020-03-16 0 5.090 5.090 5.130 5.060 5.420 19,620,600 102,663,094 5.2324 4.891 4.891 4.930 4.862 5.208 20,417,731 5.0281 -7.96%
2020-03-13 0 5.530 5.530 5.550 5.170 5.680 17,148,626 93,136,851 5.4312 5.314 5.314 5.333 4.968 5.458 17,845,328 5.2191 -2.64%
2020-03-12 0 5.680 5.670 5.680 5.630 5.840 13,325,748 76,190,470 5.7175 5.458 5.449 5.458 5.410 5.612 13,867,137 5.4943 -3.73%
2020-03-11 0 5.900 5.880 5.900 5.780 5.910 7,183,360 41,966,736 5.8422 5.670 5.650 5.670 5.554 5.679 7,475,200 5.6141 1.37%
2020-03-10 0 5.820 5.820 5.840 5.690 5.980 10,564,178 61,230,518 5.7961 5.593 5.593 5.612 5.468 5.747 10,993,372 5.5698 1.04%
2020-03-09 0 5.760 5.760 5.780 5.740 5.970 12,694,000 73,986,140 5.8284 5.535 5.535 5.554 5.516 5.737 13,209,722 5.6009 -4.32%
2020-03-06 0 6.020 6.020 6.030 6.010 6.200 2,988,000 18,089,020 6.0539 5.785 5.785 5.795 5.775 5.958 3,109,394 5.8175 -3.22%
2020-03-05 0 6.220 6.210 6.220 5.980 6.220 7,320,450 44,894,473 6.1327 5.977 5.968 5.977 5.747 5.977 7,617,860 5.8933 3.84%
2020-03-04 0 5.990 5.980 5.990 5.860 6.000 3,814,893 22,622,329 5.9300 5.756 5.747 5.756 5.631 5.766 3,969,882 5.6985 0.84%
2020-03-03 0 5.940 5.930 5.940 5.910 6.220 8,181,221 49,486,622 6.0488 5.708 5.698 5.708 5.679 5.977 8,513,602 5.8127 -0.34%
2020-03-02 0 5.960 5.960 5.970 5.800 6.060 13,534,000 79,862,180 5.9009 5.727 5.727 5.737 5.574 5.823 14,083,849 5.6705 -1.16%
2020-02-28 0 6.030 6.030 6.050 5.970 6.150 14,624,323 88,615,725 6.0595 5.795 5.795 5.814 5.737 5.910 15,218,469 5.8229 -1.63%
2020-02-27 0 6.130 6.130 6.160 5.900 6.180 6,836,000 41,377,380 6.0529 5.891 5.891 5.920 5.670 5.939 7,113,728 5.8166 2.34%
2020-02-26 0 5.990 5.980 5.990 5.890 6.080 7,714,000 46,215,740 5.9912 5.756 5.747 5.756 5.660 5.843 8,027,399 5.7572 0.00%
2020-02-25 0 5.990 5.970 5.990 5.860 6.100 3,282,374 19,691,325 5.9991 5.756 5.737 5.756 5.631 5.862 3,415,728 5.7649 0.50%
2020-02-24 0 5.960 5.960 5.970 5.880 6.090 4,009,764 23,903,089 5.9612 5.727 5.727 5.737 5.650 5.852 4,172,670 5.7285 -1.32%
2020-02-21 0 6.040 6.040 6.050 6.030 6.230 4,546,062 27,736,866 6.1013 5.804 5.804 5.814 5.795 5.987 4,730,756 5.8631 -2.89%
2020-02-20 0 6.220 6.220 6.230 6.060 6.230 4,046,157 24,964,312 6.1699 5.977 5.977 5.987 5.823 5.987 4,210,541 5.9290 2.64%
2020-02-19 0 6.060 6.050 6.080 6.040 6.260 4,654,652 28,575,004 6.1390 5.823 5.814 5.843 5.804 6.016 4,843,758 5.8993 -1.14%
2020-02-18 0 6.130 6.130 6.140 6.040 6.220 5,196,951 31,877,361 6.1339 5.891 5.891 5.900 5.804 5.977 5,408,089 5.8944 0.00%
2020-02-17 0 6.130 6.120 6.130 5.880 6.180 11,327,079 68,034,336 6.0063 5.891 5.881 5.891 5.650 5.939 11,787,267 5.7718 1.32%
2020-02-14 0 6.050 6.050 6.060 5.940 6.100 9,111,477 54,941,655 6.0299 5.814 5.814 5.823 5.708 5.862 9,481,651 5.7945 -1.14%
2020-02-13 0 6.120 6.100 6.120 6.010 6.170 8,435,921 51,410,711 6.0943 5.881 5.862 5.881 5.775 5.929 8,778,649 5.8563 -0.49%
2020-02-12 0 6.150 6.140 6.150 6.090 6.240 7,976,111 49,090,737 6.1547 5.910 5.900 5.910 5.852 5.996 8,300,159 5.9144 0.16%
2020-02-11 0 6.140 6.130 6.140 6.100 6.290 5,755,600 35,395,168 6.1497 5.900 5.891 5.900 5.862 6.044 5,989,434 5.9096 0.33%
2020-02-10 0 6.120 6.120 6.130 6.060 6.360 9,890,800 60,544,768 6.1213 5.881 5.881 5.891 5.823 6.112 10,292,636 5.8823 0.00%
2020-02-07 0 6.120 6.110 6.120 5.880 6.120 12,204,000 73,270,780 6.0038 5.881 5.871 5.881 5.650 5.881 12,699,815 5.7694 3.90%
2020-02-06 0 5.890 5.890 5.900 5.790 5.960 8,834,274 52,000,356 5.8862 5.660 5.660 5.670 5.564 5.727 9,193,186 5.6564 0.22%
2020-02-05 0 5.950 5.940 5.950 5.760 6.080 14,441,350 86,007,262 5.9556 5.648 5.638 5.648 5.467 5.771 15,214,731 5.6529 3.48%
2020-02-04 0 5.750 5.750 5.770 5.640 5.800 9,188,835 52,852,105 5.7518 5.458 5.458 5.477 5.353 5.505 9,680,927 5.4594 2.68%
2020-02-03 0 5.600 5.580 5.600 5.270 5.620 18,700,950 102,689,614 5.4911 5.315 5.296 5.315 5.002 5.334 19,702,446 5.2120 3.13%
2020-01-31 0 5.430 5.430 5.450 5.340 5.480 4,172,000 22,628,340 5.4239 5.154 5.154 5.173 5.069 5.201 4,395,424 5.1482 -0.37%
2020-01-30 0 5.450 5.450 5.460 5.390 5.720 10,912,000 59,839,750 5.4838 5.173 5.173 5.182 5.116 5.429 11,496,373 5.2051 -3.88%
2020-01-29 0 5.670 5.660 5.670 5.560 5.750 6,465,000 36,573,658 5.6572 5.382 5.372 5.382 5.277 5.458 6,811,221 5.3696 -1.56%
2020-01-24 0 5.760 5.750 5.760 5.590 5.770 3,340,000 18,922,054 5.6653 5.467 5.458 5.467 5.306 5.477 3,518,868 5.3773 -0.17%
2020-01-23 0 5.770 5.760 5.770 5.610 5.850 6,446,000 36,732,910 5.6986 5.477 5.467 5.477 5.325 5.553 6,791,204 5.4089 -1.03%
2020-01-22 0 5.830 5.830 5.840 5.730 5.890 4,682,000 27,218,540 5.8134 5.534 5.534 5.543 5.439 5.591 4,932,736 5.5179 -0.68%
2020-01-21 0 5.870 5.870 5.880 5.760 6.040 12,902,323 75,667,685 5.8647 5.572 5.572 5.581 5.467 5.733 13,593,284 5.5665 -2.65%
2020-01-20 0 6.030 6.030 6.040 6.010 6.170 7,808,000 47,645,260 6.1021 5.723 5.723 5.733 5.705 5.856 8,226,143 5.7919 -1.95%
2020-01-17 0 6.150 6.130 6.150 5.890 6.150 9,363,200 56,634,696 6.0486 5.837 5.818 5.837 5.591 5.837 9,864,629 5.7412 4.06%
2020-01-16 0 5.910 5.910 5.930 5.870 6.080 10,840,000 64,544,586 5.9543 5.610 5.610 5.629 5.572 5.771 11,420,517 5.6516 -1.17%
2020-01-15 0 5.980 5.970 5.980 5.890 6.090 11,372,246 68,078,726 5.9864 5.676 5.667 5.676 5.591 5.780 11,981,266 5.6821 1.01%
2020-01-14 0 5.920 5.910 5.920 5.820 6.030 11,646,000 69,422,954 5.9611 5.619 5.610 5.619 5.524 5.723 12,269,681 5.6581 -0.84%
2020-01-13 0 5.970 5.960 5.970 5.800 5.990 9,025,300 53,679,392 5.9477 5.667 5.657 5.667 5.505 5.686 9,508,634 5.6453 1.70%
2020-01-10 0 5.870 5.860 5.870 5.700 5.870 10,803,234 62,660,121 5.8001 5.572 5.562 5.572 5.410 5.572 11,381,782 5.5053 0.00%
2020-01-09 0 5.870 5.860 5.870 5.700 5.900 8,179,050 47,461,455 5.8028 5.572 5.562 5.572 5.410 5.600 8,617,064 5.5078 2.26%
2020-01-08 0 5.740 5.740 5.750 5.470 5.790 10,118,850 57,633,103 5.6956 5.448 5.448 5.458 5.192 5.496 10,660,747 5.4061 3.42%
2020-01-07 0 5.550 5.550 5.560 5.360 5.630 9,162,000 50,773,968 5.5418 5.268 5.268 5.277 5.088 5.344 9,652,654 5.2601 2.78%
2020-01-06 0 5.400 5.400 5.420 5.290 5.450 5,572,000 29,991,016 5.3825 5.126 5.126 5.144 5.021 5.173 5,870,398 5.1089 -0.92%
2020-01-03 0 5.450 5.440 5.450 5.350 5.480 6,726,000 36,496,530 5.4262 5.173 5.163 5.173 5.078 5.201 7,086,199 5.1504 1.68%
2020-01-02 0 5.360 5.350 5.360 5.210 5.380 13,894,000 73,516,980 5.2913 5.088 5.078 5.088 4.945 5.107 14,638,068 5.0223 1.71%
2019-12-31 0 5.270 5.250 5.270 5.190 5.390 5,300,484 27,785,081 5.2420 5.002 4.983 5.002 4.926 5.116 5,584,342 4.9755 -0.57%
2019-12-30 0 5.300 5.280 5.300 5.190 5.360 7,516,959 39,773,636 5.2912 5.031 5.012 5.031 4.926 5.088 7,919,516 5.0222 1.92%
2019-12-27 0 5.200 5.200 5.210 5.170 5.510 15,557,600 82,139,124 5.2797 4.936 4.936 4.945 4.907 5.230 16,390,759 5.0113 -5.63%
2019-12-24 0 5.510 5.490 5.510 5.410 5.520 2,730,000 14,905,030 5.4597 5.230 5.211 5.230 5.135 5.239 2,876,200 5.1822 0.36%
2019-12-23 0 5.490 5.490 5.500 5.350 5.530 7,890,488 43,238,201 5.4798 5.211 5.211 5.220 5.078 5.249 8,313,049 5.2012 1.67%
2019-12-20 0 5.400 5.390 5.400 5.290 5.500 5,407,000 29,288,170 5.4167 5.126 5.116 5.126 5.021 5.220 5,696,562 5.1414 1.89%
2019-12-19 0 5.300 5.280 5.300 5.200 5.310 5,508,000 29,038,638 5.2721 5.031 5.012 5.031 4.936 5.040 5,802,971 5.0041 0.00%
2019-12-18 0 5.300 5.280 5.300 5.060 5.350 13,434,000 70,676,668 5.2610 5.031 5.012 5.031 4.803 5.078 14,153,434 4.9936 1.53%
2019-12-17 0 5.220 5.210 5.220 5.180 5.290 10,799,950 56,305,582 5.2135 4.955 4.945 4.955 4.917 5.021 11,378,322 4.9485 -0.57%
2019-12-16 0 5.250 5.250 5.260 5.230 5.410 12,314,000 65,388,070 5.3101 4.983 4.983 4.993 4.964 5.135 12,973,454 5.0401 -2.78%
2019-12-13 0 5.400 5.390 5.400 5.290 5.460 15,834,000 84,879,708 5.3606 5.126 5.116 5.126 5.021 5.182 16,681,961 5.0881 1.89%
2019-12-12 0 5.300 5.290 5.300 5.250 5.390 9,904,000 52,421,714 5.2930 5.031 5.021 5.031 4.983 5.116 10,434,391 5.0239 0.00%
2019-12-11 0 5.300 5.300 5.310 5.240 5.340 8,663,413 45,728,319 5.2783 5.031 5.031 5.040 4.974 5.069 9,127,367 5.0100 -0.56%
2019-12-10 0 5.330 5.320 5.330 5.250 5.390 42,027,100 223,651,616 5.3216 5.059 5.050 5.059 4.983 5.116 44,277,786 5.0511 0.00%
2019-12-09 0 5.330 5.320 5.330 5.170 5.390 38,348,368 202,370,899 5.2772 5.059 5.050 5.059 4.907 5.116 40,402,046 5.0089 -0.37%
2019-12-06 0 5.350 5.330 5.350 5.240 5.470 49,673,216 264,831,741 5.3315 5.078 5.059 5.078 4.974 5.192 52,333,376 5.0605 -0.56%
2019-12-05 0 5.380 5.360 5.380 5.220 5.560 68,208,556 364,298,116 5.3409 5.107 5.088 5.107 4.955 5.277 71,861,343 5.0695 -0.37%
2019-12-04 0 5.400 5.380 5.400 5.200 5.470 77,407,000 413,902,052 5.3471 5.126 5.107 5.126 4.936 5.192 81,552,393 5.0753 4.65%
2019-12-03 0 5.160 5.150 5.160 4.910 5.210 14,415,000 73,561,284 5.1031 4.898 4.888 4.898 4.660 4.945 15,186,969 4.8437 4.45%
2019-12-02 0 4.940 4.940 4.950 4.860 5.210 26,922,416 134,705,780 5.0035 4.689 4.689 4.698 4.613 4.945 28,364,198 4.7491 2.70%
2019-11-29 0 4.810 4.800 4.810 4.740 4.870 7,754,000 37,132,880 4.7889 4.566 4.556 4.566 4.499 4.622 8,169,252 4.5454 -0.82%
2019-11-28 0 4.850 4.850 4.870 4.650 4.870 14,513,000 69,205,470 4.7685 4.603 4.603 4.622 4.414 4.622 15,290,218 4.5261 1.68%
2019-11-27 0 4.770 4.770 4.780 4.700 4.860 8,931,053 42,689,100 4.7799 4.528 4.528 4.537 4.461 4.613 9,409,340 4.5369 -1.24%
2019-11-26 0 4.830 4.820 4.830 4.780 4.890 13,249,000 63,876,426 4.8212 4.584 4.575 4.584 4.537 4.641 13,958,526 4.5762 1.26%
2019-11-25 0 4.770 4.760 4.770 4.740 4.880 5,747,200 27,478,320 4.7812 4.528 4.518 4.528 4.499 4.632 6,054,981 4.5381 -0.42%
2019-11-22 0 4.790 4.790 4.810 4.750 4.860 4,412,000 21,183,720 4.8014 4.547 4.547 4.566 4.509 4.613 4,648,277 4.5573 0.63%
2019-11-21 0 4.760 4.760 4.770 4.640 4.880 14,199,000 68,050,960 4.7927 4.518 4.518 4.528 4.404 4.632 14,959,402 4.5490 0.00%
2019-11-20 0 4.760 4.760 4.770 4.680 4.940 14,756,308 70,820,716 4.7994 4.518 4.518 4.528 4.442 4.689 15,546,556 4.5554 -2.26%
2019-11-19 0 4.870 4.870 4.880 4.760 4.940 11,018,679 53,177,589 4.8261 4.622 4.622 4.632 4.518 4.689 11,608,765 4.5808 0.41%
2019-11-18 0 4.850 4.840 4.850 4.730 4.940 25,292,811 122,044,792 4.8253 4.603 4.594 4.603 4.490 4.689 26,647,322 4.5800 3.41%
2019-11-15 0 4.690 4.680 4.690 4.550 4.870 18,423,000 87,390,700 4.7436 4.452 4.442 4.452 4.319 4.622 19,409,611 4.5024 3.30%
2019-11-14 0 4.540 4.530 4.540 4.480 4.570 8,215,000 37,204,690 4.5289 4.309 4.300 4.309 4.252 4.338 8,654,940 4.2987 1.79%
2019-11-13 0 4.460 4.460 4.470 4.460 4.540 6,352,000 28,513,488 4.4889 4.233 4.233 4.243 4.233 4.309 6,692,170 4.2607 -0.45%
2019-11-12 0 4.480 4.470 4.480 4.370 4.570 12,316,000 55,044,030 4.4693 4.252 4.243 4.252 4.148 4.338 12,975,561 4.2421 1.13%
2019-11-11 0 4.430 4.420 4.430 4.400 4.600 7,846,000 35,265,200 4.4947 4.205 4.195 4.205 4.176 4.366 8,266,178 4.2662 -1.56%
2019-11-08 0 4.500 4.500 4.510 4.470 4.640 7,666,900 34,658,165 4.5205 4.271 4.271 4.281 4.243 4.404 8,077,487 4.2907 -1.75%
2019-11-07 0 4.580 4.570 4.580 4.500 4.660 5,834,000 26,884,580 4.6083 4.347 4.338 4.347 4.271 4.423 6,146,429 4.3740 0.22%
2019-11-06 0 4.570 4.570 4.590 4.520 4.610 2,487,167 11,350,376 4.5636 4.338 4.338 4.357 4.290 4.376 2,620,363 4.3316 -0.22%
2019-11-05 0 4.580 4.580 4.610 4.560 4.720 6,172,000 28,577,010 4.6301 4.347 4.347 4.376 4.328 4.480 6,502,530 4.3948 -1.51%
2019-11-04 0 4.650 4.640 4.650 4.540 4.760 12,044,000 56,246,478 4.6701 4.414 4.404 4.414 4.309 4.518 12,688,995 4.4327 3.10%
2019-11-01 0 4.510 4.510 4.520 4.480 4.590 6,664,000 30,235,820 4.5372 4.281 4.281 4.290 4.252 4.357 7,020,879 4.3066 0.00%
2019-10-31 0 4.510 4.490 4.510 4.400 4.520 6,985,050 31,286,211 4.4790 4.281 4.262 4.281 4.176 4.290 7,359,122 4.2514 2.50%
2019-10-30 0 4.400 4.400 4.410 4.350 4.510 10,324,000 45,591,820 4.4161 4.176 4.176 4.186 4.129 4.281 10,876,883 4.1916 -2.22%
2019-10-29 0 4.500 4.490 4.500 4.390 4.550 7,399,200 33,145,478 4.4796 4.271 4.262 4.271 4.167 4.319 7,795,451 4.2519 1.58%
2019-10-28 0 4.430 4.420 4.430 4.330 4.450 6,316,000 27,771,786 4.3971 4.205 4.195 4.205 4.110 4.224 6,654,242 4.1735 0.91%
2019-10-25 0 4.390 4.380 4.390 4.290 4.460 9,456,000 41,106,710 4.3472 4.167 4.157 4.167 4.072 4.233 9,962,399 4.1262 0.23%
2019-10-24 0 4.380 4.370 4.380 4.320 4.450 6,909,278 30,272,236 4.3814 4.157 4.148 4.157 4.100 4.224 7,279,292 4.1587 0.23%
2019-10-23 0 4.370 4.370 4.380 4.340 4.500 5,172,929 22,691,931 4.3867 4.148 4.148 4.157 4.119 4.271 5,449,956 4.1637 -1.58%
2019-10-22 0 4.440 4.440 4.450 4.430 4.540 6,558,000 29,417,740 4.4858 4.214 4.214 4.224 4.205 4.309 6,909,202 4.2578 -1.55%
2019-10-21 0 4.510 4.500 4.510 4.420 4.530 7,776,000 34,861,740 4.4832 4.281 4.271 4.281 4.195 4.300 8,192,430 4.2554 0.45%
2019-10-18 0 4.490 4.470 4.490 4.410 4.540 7,492,000 33,403,740 4.4586 4.262 4.243 4.262 4.186 4.309 7,893,221 4.2320 0.67%
2019-10-17 0 4.460 4.450 4.460 4.420 4.570 11,421,396 51,250,472 4.4872 4.233 4.224 4.233 4.195 4.338 12,033,048 4.2591 1.59%
2019-10-16 0 4.390 4.390 4.400 4.380 4.650 15,508,000 69,745,840 4.4974 4.167 4.167 4.176 4.157 4.414 16,338,503 4.2688 -1.79%
2019-10-15 0 4.470 4.450 4.470 4.340 4.540 12,239,265 54,724,788 4.4712 4.243 4.224 4.243 4.119 4.309 12,894,717 4.2440 3.00%
2019-10-14 0 4.340 4.340 4.350 4.280 4.430 7,714,000 33,641,720 4.3611 4.119 4.119 4.129 4.062 4.205 8,127,109 4.1394 0.23%
2019-10-11 0 4.330 4.330 4.340 4.130 4.430 16,637,150 72,103,623 4.3339 4.110 4.110 4.119 3.920 4.205 17,528,123 4.1136 3.34%
2019-10-10 0 4.190 4.180 4.190 4.090 4.220 5,034,000 20,934,888 4.1587 3.977 3.968 3.977 3.882 4.005 5,303,587 3.9473 1.45%
2019-10-09 0 4.130 4.130 4.150 4.090 4.200 6,238,000 25,989,188 4.1663 3.920 3.920 3.939 3.882 3.987 6,572,065 3.9545 -0.72%
2019-10-08 0 4.160 4.130 4.160 4.080 4.260 14,153,338 59,147,833 4.1791 3.949 3.920 3.949 3.873 4.043 14,911,295 3.9666 1.96%
2019-10-04 0 4.080 4.060 4.080 4.000 4.080 2,856,000 11,558,940 4.0472 3.873 3.854 3.873 3.797 3.873 3,008,948 3.8415 1.49%
2019-10-03 0 4.020 4.000 4.020 3.920 4.050 2,212,000 8,863,160 4.0069 3.816 3.797 3.816 3.721 3.844 2,330,460 3.8032 0.50%
2019-10-02 0 4.000 4.000 4.010 3.890 4.070 2,308,000 9,195,280 3.9841 3.797 3.797 3.806 3.692 3.863 2,431,601 3.7816 1.27%
2019-09-30 0 3.950 3.950 3.960 3.900 4.050 5,427,050 21,460,699 3.9544 3.749 3.749 3.759 3.702 3.844 5,717,686 3.7534 -2.95%
2019-09-27 0 4.070 4.070 4.080 4.020 4.220 4,378,376 17,747,239 4.0534 3.863 3.863 3.873 3.816 4.005 4,612,852 3.8473 -3.10%
2019-09-26 0 4.200 4.200 4.210 4.190 4.270 7,024,604 29,705,604 4.2288 3.987 3.987 3.996 3.977 4.053 7,400,794 4.0138 0.24%
2019-09-25 0 4.190 4.170 4.190 4.120 4.230 9,484,000 39,639,180 4.1796 3.977 3.958 3.977 3.911 4.015 9,991,899 3.9671 0.48%
2019-09-24 0 4.170 4.160 4.170 4.070 4.240 16,110,000 67,406,320 4.1841 3.958 3.949 3.958 3.863 4.024 16,972,742 3.9714 0.48%
2019-09-23 0 4.150 4.130 4.150 4.120 4.320 6,103,276 25,527,306 4.1826 3.939 3.920 3.939 3.911 4.100 6,430,126 3.9700 -2.58%
2019-09-20 0 4.260 4.240 4.260 4.190 4.310 8,788,300 37,375,888 4.2529 4.043 4.024 4.043 3.977 4.091 9,258,942 4.0367 1.67%
2019-09-19 0 4.190 4.190 4.200 4.160 4.330 15,043,000 63,811,810 4.2420 3.977 3.977 3.987 3.949 4.110 15,848,601 4.0263 0.72%
2019-09-18 0 4.160 4.160 4.180 4.090 4.230 9,308,000 38,835,240 4.1722 3.949 3.949 3.968 3.882 4.015 9,806,473 3.9602 1.22%
2019-09-17 0 4.110 4.100 4.110 4.030 4.140 6,682,241 27,423,546 4.1039 3.901 3.892 3.901 3.825 3.930 7,040,096 3.8953 0.74%
2019-09-16 0 4.080 4.080 4.090 4.000 4.230 11,666,000 47,931,000 4.1086 3.873 3.873 3.882 3.797 4.015 12,290,752 3.8998 -1.45%
2019-09-13 0 4.140 4.140 4.150 3.960 4.190 5,524,000 22,680,172 4.1058 3.930 3.930 3.939 3.759 3.977 5,819,828 3.8971 1.97%
2019-09-12 0 4.060 4.060 4.070 4.010 4.120 3,558,000 14,509,960 4.0781 3.854 3.854 3.863 3.806 3.911 3,748,542 3.8708 0.25%
2019-09-11 0 4.050 4.050 4.060 4.000 4.170 3,792,000 15,419,050 4.0662 3.844 3.844 3.854 3.797 3.958 3,995,074 3.8595 -2.41%
2019-09-10 0 4.150 4.150 4.160 4.100 4.290 12,311,914 51,231,644 4.1611 3.939 3.939 3.949 3.892 4.072 12,971,256 3.9496 -3.04%
2019-09-09 0 4.280 4.280 4.290 4.260 4.440 9,490,428 41,318,087 4.3537 4.062 4.062 4.072 4.043 4.214 9,998,671 4.1324 -0.47%
2019-09-06 0 4.300 4.300 4.310 4.270 4.380 7,661,315 33,077,799 4.3175 4.081 4.081 4.091 4.053 4.157 8,071,603 4.0980 0.00%
2019-09-05 0 4.300 4.290 4.300 4.180 4.320 12,279,055 52,578,619 4.2820 4.081 4.072 4.081 3.968 4.100 12,936,638 4.0643 1.42%
2019-09-04 0 4.240 4.230 4.240 4.060 4.280 26,180,152 110,345,661 4.2149 4.024 4.015 4.024 3.854 4.062 27,582,183 4.0006 6.00%
2019-09-03 0 4.000 3.990 4.000 3.820 4.410 48,810,022 200,675,055 4.1113 3.797 3.787 3.797 3.626 4.186 51,423,955 3.9024 -9.30%
2019-09-02 0 4.410 4.400 4.410 4.290 4.440 8,896,000 38,987,740 4.3826 4.186 4.176 4.186 4.072 4.214 9,372,409 4.1598 1.85%
2019-08-30 0 4.330 4.310 4.330 4.260 4.410 11,239,758 48,609,169 4.3248 4.110 4.091 4.110 4.043 4.186 11,841,683 4.1049 0.23%
2019-08-29 0 4.320 4.300 4.320 4.240 4.380 14,253,300 61,131,416 4.2889 4.100 4.081 4.100 4.024 4.157 15,016,610 4.0709 -0.69%
2019-08-28 0 4.350 4.340 4.350 4.060 4.390 25,862,000 110,120,240 4.2580 4.129 4.119 4.129 3.854 4.167 27,246,993 4.0416 6.10%
2019-08-27 0 4.100 4.100 4.120 3.900 4.180 23,912,890 97,858,740 4.0923 3.892 3.892 3.911 3.702 3.968 25,193,502 3.8843 4.86%
2019-08-26 0 3.910 3.910 3.920 3.830 3.920 7,258,600 28,178,896 3.8821 3.711 3.711 3.721 3.635 3.721 7,647,321 3.6848 -2.25%
2019-08-23 0 4.000 3.980 4.000 3.820 4.010 8,525,700 33,764,834 3.9604 3.797 3.778 3.797 3.626 3.806 8,982,279 3.7590 4.44%
2019-08-22 0 3.830 3.830 3.840 3.800 3.980 9,687,203 37,482,113 3.8692 3.635 3.635 3.645 3.607 3.778 10,205,984 3.6726 -2.05%
2019-08-21 0 3.910 3.900 3.910 3.820 3.920 13,930,000 54,389,400 3.9045 3.711 3.702 3.711 3.626 3.721 14,675,996 3.7060 1.30%
2019-08-20 0 3.860 3.860 3.870 3.800 3.910 8,111,488 31,433,909 3.8752 3.664 3.664 3.673 3.607 3.711 8,545,884 3.6783 -0.77%
2019-08-19 0 3.890 3.890 3.900 3.740 3.940 13,854,668 53,633,858 3.8712 3.692 3.692 3.702 3.550 3.740 14,596,630 3.6744 2.37%
2019-08-16 0 3.800 3.800 3.810 3.720 3.820 4,262,100 16,205,761 3.8023 3.607 3.607 3.616 3.531 3.626 4,490,349 3.6090 -0.52%
2019-08-15 0 3.820 3.820 3.830 3.660 3.850 11,438,000 43,540,120 3.8066 3.626 3.626 3.635 3.474 3.654 12,050,542 3.6131 2.41%
2019-08-14 0 3.730 3.730 3.740 3.720 3.810 3,132,450 11,771,045 3.7578 3.540 3.540 3.550 3.531 3.616 3,300,203 3.5668 0.54%
2019-08-13 0 3.710 3.710 3.720 3.700 3.770 8,090,000 30,118,720 3.7230 3.521 3.521 3.531 3.512 3.578 8,523,245 3.5337 -1.85%
2019-08-12 0 3.780 3.780 3.790 3.740 3.820 4,572,000 17,326,100 3.7896 3.588 3.588 3.597 3.550 3.626 4,816,845 3.5970 0.53%
2019-08-09 0 3.760 3.760 3.770 3.760 3.860 5,824,000 22,106,600 3.7958 3.569 3.569 3.578 3.569 3.664 6,135,894 3.6028 -2.34%
2019-08-08 0 3.850 3.840 3.850 3.780 3.860 10,686,000 41,021,800 3.8388 3.654 3.645 3.654 3.588 3.664 11,258,270 3.6437 1.58%
2019-08-07 0 3.790 3.780 3.790 3.750 3.830 4,135,680 15,679,710 3.7913 3.597 3.588 3.597 3.559 3.635 4,357,159 3.5986 -0.26%
2019-08-06 0 3.800 3.790 3.800 3.620 3.840 11,242,209 42,201,382 3.7538 3.607 3.597 3.607 3.436 3.645 11,844,265 3.5630 1.60%
2019-08-05 0 3.740 3.740 3.750 3.700 3.830 14,140,000 53,244,040 3.7655 3.550 3.550 3.559 3.512 3.635 14,897,242 3.5741 -1.84%
2019-08-02 0 3.810 3.810 3.820 3.810 3.880 7,188,600 27,557,012 3.8334 3.616 3.616 3.626 3.616 3.683 7,573,573 3.6386 -3.54%
2019-08-01 0 3.950 3.940 3.950 3.840 3.950 12,058,000 46,796,020 3.8809 3.749 3.740 3.749 3.645 3.749 12,703,745 3.6836 0.77%
2019-07-31 0 3.920 3.920 3.930 3.880 3.980 7,626,000 29,840,180 3.9130 3.721 3.721 3.730 3.683 3.778 8,034,397 3.7141 -1.51%
2019-07-30 0 3.980 3.970 3.980 3.900 4.040 15,116,000 59,961,460 3.9668 3.778 3.768 3.778 3.702 3.835 15,925,510 3.7651 -0.75%
2019-07-29 0 4.010 4.000 4.010 3.920 4.030 12,606,600 50,332,958 3.9926 3.806 3.797 3.806 3.721 3.825 13,281,724 3.7896 1.01%
2019-07-26 0 3.970 3.960 3.970 3.890 3.990 13,802,000 54,566,460 3.9535 3.768 3.759 3.768 3.692 3.787 14,541,141 3.7526 1.53%
2019-07-25 0 3.910 3.900 3.910 3.820 3.940 26,330,000 102,480,470 3.8922 3.711 3.702 3.711 3.626 3.740 27,740,056 3.6943 1.30%
2019-07-24 0 3.860 3.850 3.860 3.750 3.880 22,492,000 85,971,656 3.8223 3.664 3.654 3.664 3.559 3.683 23,696,519 3.6280 4.32%
2019-07-23 0 3.700 3.690 3.700 3.600 3.790 33,782,000 125,867,280 3.7259 3.512 3.502 3.512 3.417 3.597 35,591,134 3.5365 2.21%
2019-07-22 0 3.620 3.610 3.620 3.350 3.630 56,303,548 198,866,780 3.5320 3.436 3.426 3.436 3.180 3.445 59,318,783 3.3525 9.70%
2019-07-19 0 3.300 3.300 3.310 3.260 3.340 5,654,000 18,654,020 3.2993 3.132 3.132 3.142 3.094 3.170 5,956,790 3.1316 1.23%
2019-07-18 0 3.260 3.260 3.280 3.260 3.350 8,172,000 26,971,660 3.3005 3.094 3.094 3.113 3.094 3.180 8,609,637 3.1327 -2.69%
2019-07-17 0 3.350 3.350 3.360 3.320 3.380 4,360,000 14,560,520 3.3396 3.180 3.180 3.189 3.151 3.208 4,593,492 3.1698 1.21%
2019-07-16 0 3.310 3.310 3.320 3.310 3.410 1,798,260 6,016,288 3.3456 3.142 3.142 3.151 3.142 3.237 1,894,563 3.1756 -2.93%
2019-07-15 0 3.410 3.400 3.410 3.310 3.460 4,610,000 15,579,020 3.3794 3.237 3.227 3.237 3.142 3.284 4,856,880 3.2076 2.10%
2019-07-12 0 3.340 3.330 3.340 3.300 3.460 12,322,000 41,390,480 3.3591 3.170 3.161 3.170 3.132 3.284 12,981,883 3.1883 -4.30%
2019-07-11 0 3.490 3.470 3.490 3.450 3.530 4,722,300 16,498,912 3.4938 3.313 3.294 3.313 3.275 3.351 4,975,194 3.3162 0.58%
2019-07-10 0 3.470 3.460 3.470 3.400 3.470 3,342,000 11,523,110 3.4480 3.294 3.284 3.294 3.227 3.294 3,520,975 3.2727 1.46%
2019-07-09 0 3.420 3.410 3.420 3.380 3.440 4,704,000 15,994,300 3.4001 3.246 3.237 3.246 3.208 3.265 4,955,914 3.2273 0.00%
2019-07-08 0 3.420 3.410 3.420 3.390 3.510 5,363,500 18,566,780 3.4617 3.246 3.237 3.246 3.218 3.332 5,650,733 3.2857 -3.39%
2019-07-05 0 3.540 3.540 3.550 3.520 3.630 2,572,000 9,156,760 3.5602 3.360 3.360 3.370 3.341 3.445 2,709,739 3.3792 -0.56%
2019-07-04 0 3.560 3.560 3.570 3.500 3.640 4,810,000 17,010,540 3.5365 3.379 3.379 3.389 3.322 3.455 5,067,591 3.3567 0.00%
2019-07-03 0 3.560 3.540 3.570 3.420 3.590 13,482,000 47,835,736 3.5481 3.379 3.360 3.389 3.246 3.408 14,204,004 3.3678 2.30%
2019-07-02 0 3.480 3.470 3.480 3.410 3.520 14,308,000 49,651,060 3.4702 3.303 3.294 3.303 3.237 3.341 15,074,239 3.2938 2.35%
2019-06-28 0 3.400 3.400 3.410 3.380 3.450 2,747,585 9,371,973 3.4110 3.227 3.227 3.237 3.208 3.275 2,894,727 3.2376 -0.87%
2019-06-27 0 3.430 3.410 3.430 3.290 3.450 11,260,000 38,248,360 3.3968 3.256 3.237 3.256 3.123 3.275 11,863,009 3.2242 5.54%
2019-06-26 0 3.250 3.250 3.260 3.200 3.280 4,996,000 16,218,620 3.2463 3.085 3.085 3.094 3.037 3.113 5,263,552 3.0813 0.31%
2019-06-25 0 3.240 3.240 3.260 3.240 3.400 7,110,450 23,315,745 3.2791 3.075 3.075 3.094 3.075 3.227 7,491,237 3.1124 -3.57%
2019-06-24 0 3.360 3.360 3.370 3.330 3.390 7,200,000 24,252,280 3.3684 3.189 3.189 3.199 3.161 3.218 7,585,583 3.1972 0.00%
2019-06-21 0 3.360 3.340 3.360 3.310 3.420 6,363,096 21,445,345 3.3703 3.189 3.170 3.189 3.142 3.246 6,703,860 3.1990 0.00%
2019-06-20 0 3.360 3.350 3.360 3.280 3.360 5,450,000 18,140,860 3.3286 3.189 3.180 3.189 3.113 3.189 5,741,865 3.1594 2.13%
2019-06-19 0 3.290 3.280 3.290 3.250 3.320 3,802,000 12,543,520 3.2992 3.123 3.113 3.123 3.085 3.151 4,005,609 3.1315 2.17%
2019-06-18 0 3.220 3.220 3.230 3.180 3.260 3,862,000 12,465,480 3.2277 3.056 3.056 3.066 3.018 3.094 4,068,822 3.0637 1.26%
2019-06-17 0 3.180 3.180 3.190 3.170 3.240 1,808,000 5,770,080 3.1914 3.018 3.018 3.028 3.009 3.075 1,904,824 3.0292 -0.62%
2019-06-14 0 3.200 3.180 3.200 3.150 3.230 3,950,000 12,578,380 3.1844 3.037 3.018 3.037 2.990 3.066 4,161,535 3.0225 0.00%
2019-06-13 0 3.200 3.190 3.200 3.170 3.280 5,174,000 16,517,280 3.1924 3.037 3.028 3.037 3.009 3.113 5,451,084 3.0301 -0.62%
2019-06-12 0 3.220 3.220 3.230 3.200 3.280 2,964,000 9,601,230 3.2393 3.056 3.056 3.066 3.037 3.113 3,122,732 3.0746 -1.83%
2019-06-11 0 3.280 3.270 3.290 3.160 3.290 7,058,000 22,891,500 3.2433 3.113 3.104 3.123 2.999 3.123 7,435,979 3.0785 3.80%
2019-06-10 0 3.160 3.150 3.160 3.160 3.250 6,162,000 19,778,700 3.2098 2.999 2.990 2.999 2.999 3.085 6,491,995 3.0466 0.32%
2019-06-06 0 3.150 3.150 3.160 3.130 3.180 3,654,000 11,501,540 3.1477 2.990 2.990 2.999 2.971 3.018 3,849,683 2.9877 -0.32%
2019-06-05 0 3.160 3.160 3.170 3.130 3.250 14,214,000 45,043,780 3.1690 2.999 2.999 3.009 2.971 3.085 14,975,205 3.0079 -1.86%
2019-06-04 0 3.220 3.200 3.220 3.170 3.260 5,510,001 17,655,578 3.2043 3.056 3.037 3.056 3.009 3.094 5,805,079 3.0414 0.31%
2019-06-03 0 3.210 3.200 3.210 3.100 3.220 7,794,000 24,767,750 3.1778 3.047 3.037 3.047 2.942 3.056 8,211,394 3.0163 0.31%
2019-05-31 0 3.200 3.200 3.210 3.180 3.250 2,992,000 9,590,180 3.2053 3.037 3.037 3.047 3.018 3.085 3,152,231 3.0423 -0.93%
2019-05-30 0 3.230 3.220 3.230 3.210 3.280 5,230,881 16,940,894 3.2386 3.066 3.056 3.066 3.047 3.113 5,511,011 3.0740 0.00%
2019-05-29 0 3.230 3.230 3.240 3.210 3.280 2,004,424 6,485,988 3.2358 3.066 3.066 3.075 3.047 3.113 2,111,767 3.0714 -1.82%
2019-05-28 0 3.290 3.290 3.300 3.230 3.320 6,182,000 20,321,420 3.2872 3.123 3.123 3.132 3.066 3.151 6,513,066 3.1201 2.17%
2019-05-27 0 3.220 3.220 3.230 3.170 3.260 2,424,000 7,789,348 3.2134 3.056 3.056 3.066 3.009 3.094 2,553,813 3.0501 -1.23%
2019-05-24 0 3.260 3.250 3.260 3.140 3.290 6,045,941 19,468,690 3.2201 3.094 3.085 3.094 2.980 3.123 6,369,721 3.0564 1.87%
2019-05-23 0 3.200 3.190 3.200 3.150 3.230 5,684,000 18,118,662 3.1877 3.037 3.028 3.037 2.990 3.066 5,988,396 3.0256 -0.93%
2019-05-22 0 3.230 3.230 3.240 3.200 3.240 13,958,000 44,704,300 3.2028 3.066 3.066 3.075 3.037 3.075 14,705,496 3.0400 0.00%
2019-05-21 0 3.230 3.200 3.230 3.130 3.250 5,490,000 17,627,108 3.2108 3.066 3.037 3.066 2.971 3.085 5,784,007 3.0476 3.53%
2019-05-20 0 3.120 3.120 3.130 3.100 3.360 36,740,000 115,845,510 3.1531 2.961 2.961 2.971 2.942 3.189 38,707,545 2.9928 -5.17%
2019-05-17 0 3.290 3.290 3.300 3.290 3.480 4,854,000 16,244,800 3.3467 3.123 3.123 3.132 3.123 3.303 5,113,947 3.1766 -3.80%
2019-05-16 0 3.420 3.420 3.430 3.330 3.440 4,404,000 14,969,644 3.3991 3.246 3.246 3.256 3.161 3.265 4,639,848 3.2263 2.09%
2019-05-15 0 3.350 3.350 3.360 3.280 3.400 3,718,000 12,413,980 3.3389 3.180 3.180 3.189 3.113 3.227 3,917,111 3.1692 0.33%
2019-05-14 0 3.400 3.380 3.400 3.320 3.410 6,384,300 21,565,901 3.3780 3.169 3.151 3.169 3.095 3.179 6,849,080 3.1487 0.00%
2019-05-10 0 3.400 3.400 3.410 3.280 3.420 12,722,000 42,828,840 3.3665 3.169 3.169 3.179 3.057 3.188 13,648,168 3.1381 1.19%
2019-05-09 0 3.360 3.350 3.360 3.320 3.550 13,512,000 46,141,046 3.4148 3.132 3.123 3.132 3.095 3.309 14,495,680 3.1831 -4.00%
2019-05-08 0 3.500 3.500 3.510 3.430 3.560 24,428,000 85,185,678 3.4872 3.262 3.262 3.272 3.197 3.318 26,206,371 3.2506 -4.11%
2019-05-07 0 3.650 3.640 3.650 3.440 3.670 28,969,000 103,037,878 3.5568 3.402 3.393 3.402 3.207 3.421 31,077,958 3.3155 0.83%
2019-05-06 0 3.620 3.610 3.620 3.380 3.630 37,114,000 130,454,594 3.5150 3.374 3.365 3.374 3.151 3.384 39,815,918 3.2764 -4.99%
2019-05-03 0 3.810 3.800 3.810 3.670 3.840 9,078,000 34,410,990 3.7906 3.551 3.542 3.551 3.421 3.579 9,738,883 3.5334 3.53%
2019-05-02 0 3.680 3.680 3.690 3.500 3.760 7,333,625 26,854,637 3.6619 3.430 3.430 3.440 3.262 3.505 7,867,517 3.4134 5.14%
2019-04-30 0 3.500 3.480 3.500 3.420 3.520 4,758,000 16,553,132 3.4790 3.262 3.244 3.262 3.188 3.281 5,104,385 3.2429 1.16%
2019-04-29 0 3.460 3.460 3.480 3.440 3.550 5,438,000 19,043,238 3.5019 3.225 3.225 3.244 3.207 3.309 5,833,889 3.2642 -2.81%
2019-04-26 0 3.560 3.550 3.560 3.380 3.560 26,981,400 93,633,340 3.4703 3.318 3.309 3.318 3.151 3.318 28,945,660 3.2348 0.00%
2019-04-25 0 3.560 3.540 3.560 3.440 3.660 31,544,000 111,578,866 3.5372 3.318 3.300 3.318 3.207 3.412 33,840,419 3.2972 -3.26%
2019-04-24 0 3.680 3.670 3.680 3.530 3.760 32,982,459 119,417,106 3.6206 3.430 3.421 3.430 3.290 3.505 35,383,599 3.3749 -0.54%
2019-04-23 0 3.700 3.690 3.700 3.530 3.710 31,498,138 113,829,052 3.6138 3.449 3.440 3.449 3.290 3.458 33,791,218 3.3686 1.09%
2019-04-18 0 3.660 3.640 3.660 3.610 3.720 4,368,000 15,974,220 3.6571 3.412 3.393 3.412 3.365 3.468 4,685,993 3.4089 -0.27%
2019-04-17 0 3.670 3.670 3.690 3.650 3.750 13,788,400 50,782,292 3.6830 3.421 3.421 3.440 3.402 3.496 14,792,203 3.4330 -1.08%
2019-04-16 0 3.710 3.700 3.710 3.450 3.710 35,162,000 127,730,102 3.6326 3.458 3.449 3.458 3.216 3.458 37,721,811 3.3861 5.70%
2019-04-15 0 3.510 3.500 3.510 3.490 3.570 6,760,000 23,864,264 3.5302 3.272 3.262 3.272 3.253 3.328 7,252,131 3.2907 0.29%
2019-04-12 0 3.500 3.490 3.500 3.440 3.510 3,518,000 12,217,110 3.4727 3.262 3.253 3.262 3.207 3.272 3,774,112 3.2371 0.86%
2019-04-11 0 3.470 3.470 3.480 3.460 3.580 13,014,000 45,628,114 3.5061 3.235 3.235 3.244 3.225 3.337 13,961,426 3.2682 -3.07%
2019-04-10 0 3.580 3.570 3.580 3.460 3.590 11,201,800 39,595,732 3.5348 3.337 3.328 3.337 3.225 3.346 12,017,297 3.2949 1.13%
2019-04-09 0 3.540 3.530 3.540 3.440 3.540 10,864,752 38,014,561 3.4989 3.300 3.290 3.300 3.207 3.300 11,655,711 3.2615 1.72%
2019-04-08 0 3.480 3.450 3.480 3.430 3.560 12,432,452 43,466,954 3.4962 3.244 3.216 3.244 3.197 3.318 13,337,541 3.2590 1.16%
2019-04-04 0 3.440 3.430 3.440 3.290 3.530 33,922,000 117,167,490 3.4540 3.207 3.197 3.207 3.067 3.290 36,391,539 3.2196 4.56%
2019-04-03 0 3.290 3.290 3.300 3.190 3.310 7,710,000 25,107,340 3.2565 3.067 3.067 3.076 2.974 3.085 8,271,292 3.0355 1.23%
2019-04-02 0 3.250 3.250 3.260 3.220 3.310 4,040,000 13,204,800 3.2685 3.029 3.029 3.039 3.001 3.085 4,334,114 3.0467 -1.22%
2019-04-01 0 3.290 3.280 3.300 3.220 3.300 23,166,000 75,714,390 3.2683 3.067 3.057 3.076 3.001 3.076 24,852,497 3.0466 2.17%
2019-03-29 0 3.220 3.200 3.220 3.130 3.270 12,576,000 40,492,260 3.2198 3.001 2.983 3.001 2.918 3.048 13,491,539 3.0013 3.21%
2019-03-28 0 3.120 3.120 3.130 3.120 3.150 2,948,300 9,214,601 3.1254 2.908 2.908 2.918 2.908 2.936 3,162,938 2.9133 -0.32%
2019-03-27 0 3.130 3.130 3.150 3.080 3.160 3,122,000 9,764,340 3.1276 2.918 2.918 2.936 2.871 2.946 3,349,283 2.9154 1.62%
2019-03-26 0 3.080 3.080 3.090 3.070 3.170 5,398,000 16,817,280 3.1155 2.871 2.871 2.880 2.862 2.955 5,790,977 2.9040 -2.22%
2019-03-25 0 3.150 3.140 3.160 3.130 3.170 9,852,991 31,002,472 3.1465 2.936 2.927 2.946 2.918 2.955 10,570,294 2.9330 -1.56%
2019-03-22 0 3.200 3.180 3.200 3.150 3.250 4,166,000 13,289,820 3.1901 2.983 2.964 2.983 2.936 3.029 4,469,287 2.9736 0.63%
2019-03-21 0 3.180 3.180 3.190 3.150 3.260 5,486,000 17,544,760 3.1981 2.964 2.964 2.974 2.936 3.039 5,885,384 2.9811 -1.55%
2019-03-20 0 3.230 3.220 3.230 3.200 3.270 3,964,000 12,799,280 3.2289 3.011 3.001 3.011 2.983 3.048 4,252,581 3.0098 -0.31%
2019-03-19 0 3.240 3.230 3.240 3.200 3.270 8,426,000 27,291,380 3.2389 3.020 3.011 3.020 2.983 3.048 9,039,417 3.0192 -0.61%
2019-03-18 0 3.260 3.260 3.270 3.160 3.280 14,102,000 45,959,390 3.2591 3.039 3.039 3.048 2.946 3.057 15,128,633 3.0379 2.19%
2019-03-15 0 3.190 3.180 3.190 3.130 3.220 3,994,000 12,694,170 3.1783 2.974 2.964 2.974 2.918 3.001 4,284,765 2.9626 1.27%
2019-03-14 0 3.150 3.140 3.150 3.120 3.220 5,768,000 18,239,820 3.1622 2.936 2.927 2.936 2.908 3.001 6,187,913 2.9477 -0.63%
2019-03-13 0 3.170 3.160 3.170 3.150 3.230 7,692,260 24,518,991 3.1875 2.955 2.946 2.955 2.936 3.011 8,252,260 2.9712 -1.25%
2019-03-12 0 3.210 3.210 3.220 3.180 3.300 12,335,500 39,968,730 3.2401 2.992 2.992 3.001 2.964 3.076 13,233,531 3.0203 1.90%
2019-03-11 0 3.150 3.150 3.160 3.030 3.180 7,188,000 22,416,910 3.1187 2.936 2.936 2.946 2.824 2.964 7,711,290 2.9070 1.94%
2019-03-08 0 3.090 3.090 3.100 3.080 3.170 13,558,000 42,361,060 3.1244 2.880 2.880 2.890 2.871 2.955 14,545,029 2.9124 -3.13%
2019-03-07 0 3.190 3.180 3.190 3.160 3.300 11,718,000 37,617,600 3.2102 2.974 2.964 2.974 2.946 3.076 12,571,076 2.9924 -1.54%
2019-03-06 0 3.240 3.230 3.240 3.210 3.350 15,868,000 51,959,950 3.2745 3.020 3.011 3.020 2.992 3.123 17,023,198 3.0523 -1.82%
2019-03-05 0 3.300 3.290 3.300 3.120 3.320 31,558,000 102,592,040 3.2509 3.076 3.067 3.076 2.908 3.095 33,855,438 3.0303 4.43%
2019-03-04 0 3.160 3.160 3.170 3.120 3.220 20,052,000 63,452,406 3.1644 2.946 2.946 2.955 2.908 3.001 21,511,796 2.9497 -0.63%
2019-03-01 0 3.180 3.180 3.190 3.130 3.200 9,374,204 29,757,688 3.1744 2.964 2.964 2.974 2.918 2.983 10,056,651 2.9590 1.60%
2019-02-28 0 3.130 3.120 3.130 3.130 3.270 14,454,000 45,589,640 3.1541 2.918 2.908 2.918 2.918 3.048 15,506,259 2.9401 -2.49%
2019-02-27 0 3.210 3.180 3.210 3.160 3.330 12,612,000 40,585,900 3.2180 2.992 2.964 2.992 2.946 3.104 13,530,160 2.9997 -2.13%
2019-02-26 0 3.280 3.280 3.290 3.260 3.400 12,578,000 42,086,150 3.3460 3.057 3.057 3.067 3.039 3.169 13,493,685 3.1190 -1.80%
2019-02-25 0 3.340 3.340 3.350 3.310 3.420 23,446,019 78,682,162 3.3559 3.113 3.113 3.123 3.085 3.188 25,152,901 3.1282 2.14%
2019-02-22 0 3.270 3.270 3.280 3.200 3.300 17,614,000 57,424,850 3.2602 3.048 3.048 3.057 2.983 3.076 18,896,308 3.0389 1.55%
2019-02-21 0 3.220 3.220 3.230 3.210 3.410 34,262,000 112,849,040 3.2937 3.001 3.001 3.011 2.992 3.179 36,756,291 3.0702 -4.17%
2019-02-20 0 3.360 3.360 3.370 3.310 3.480 12,716,000 43,198,930 3.3972 3.132 3.132 3.141 3.085 3.244 13,641,731 3.1667 3.07%
2019-02-19 0 3.260 3.260 3.280 3.250 3.430 15,410,470 51,324,012 3.3305 3.039 3.039 3.057 3.029 3.197 16,532,360 3.1045 -3.55%
2019-02-18 0 3.380 3.380 3.390 3.320 3.430 15,516,000 52,340,940 3.3734 3.151 3.151 3.160 3.095 3.197 16,645,573 3.1444 1.50%
2019-02-15 0 3.330 3.320 3.330 3.310 3.480 13,258,000 44,345,880 3.3448 3.104 3.095 3.104 3.085 3.244 14,223,189 3.1179 -3.92%
2019-02-14 0 3.530 3.520 3.530 3.510 3.740 46,326,000 168,083,390 3.6283 3.231 3.222 3.231 3.212 3.423 50,616,245 3.3207 1.15%
2019-02-13 0 3.490 3.480 3.490 3.340 3.570 21,401,000 73,904,260 3.4533 3.194 3.185 3.194 3.057 3.267 23,382,944 3.1606 2.05%
2019-02-12 0 3.420 3.410 3.420 3.390 3.520 9,420,000 32,231,490 3.4216 3.130 3.121 3.130 3.103 3.222 10,292,385 3.1316 -1.72%
2019-02-11 0 3.480 3.470 3.480 3.390 3.520 18,678,000 64,430,760 3.4496 3.185 3.176 3.185 3.103 3.222 20,407,767 3.1572 -0.29%
2019-02-08 0 3.490 3.480 3.490 3.420 3.550 8,734,000 30,504,624 3.4926 3.194 3.185 3.194 3.130 3.249 9,542,855 3.1966 -1.13%
2019-02-04 0 3.530 3.520 3.530 3.290 3.580 10,412,000 36,309,420 3.4873 3.231 3.222 3.231 3.011 3.277 11,376,254 3.1917 6.33%
2019-02-01 0 3.320 3.320 3.330 3.140 3.380 24,166,000 79,161,620 3.2757 3.039 3.039 3.048 2.874 3.094 26,404,010 2.9981 5.40%
2019-01-31 0 3.150 3.140 3.150 3.090 3.150 2,158,000 6,777,960 3.1409 2.883 2.874 2.883 2.828 2.883 2,357,852 2.8746 2.27%
2019-01-30 0 3.080 3.080 3.090 3.070 3.160 1,808,000 5,598,860 3.0967 2.819 2.819 2.828 2.810 2.892 1,975,439 2.8342 -1.91%
2019-01-29 0 3.140 3.130 3.140 3.040 3.150 3,890,000 12,098,550 3.1102 2.874 2.865 2.874 2.782 2.883 4,250,252 2.8465 1.62%
2019-01-28 0 3.090 3.080 3.090 3.060 3.180 3,342,000 10,354,570 3.0983 2.828 2.819 2.828 2.801 2.910 3,651,502 2.8357 -1.90%
2019-01-25 0 3.150 3.140 3.150 3.010 3.170 8,962,000 28,137,360 3.1396 2.883 2.874 2.883 2.755 2.901 9,791,970 2.8735 2.61%
2019-01-24 0 3.070 3.070 3.080 3.030 3.100 3,330,000 10,223,766 3.0702 2.810 2.810 2.819 2.773 2.837 3,638,391 2.8100 0.66%
2019-01-23 0 3.050 3.040 3.050 3.010 3.070 5,562,000 16,951,620 3.0478 2.791 2.782 2.791 2.755 2.810 6,077,096 2.7894 0.66%
2019-01-22 0 3.030 3.020 3.030 2.980 3.130 8,640,000 26,141,464 3.0256 2.773 2.764 2.773 2.727 2.865 9,440,149 2.7692 -2.88%
2019-01-21 0 3.120 3.100 3.120 3.080 3.210 5,203,980 16,315,413 3.1352 2.856 2.837 2.856 2.819 2.938 5,685,920 2.8694 -1.27%
2019-01-18 0 3.160 3.150 3.160 3.080 3.160 17,278,000 53,999,540 3.1253 2.892 2.883 2.892 2.819 2.892 18,878,113 2.8604 2.93%
2019-01-17 0 3.070 3.050 3.070 3.040 3.150 11,216,000 34,819,860 3.1045 2.810 2.791 2.810 2.782 2.883 12,254,712 2.8413 -0.32%
2019-01-16 0 3.080 3.080 3.090 2.910 3.090 18,178,218 55,502,318 3.0532 2.819 2.819 2.828 2.663 2.828 19,861,700 2.7944 3.70%
2019-01-15 0 2.970 2.970 2.980 2.780 2.990 40,134,000 116,557,240 2.9042 2.718 2.718 2.727 2.544 2.737 43,850,804 2.6580 3.48%
2019-01-14 0 2.870 2.870 2.880 2.850 2.920 14,672,000 42,386,200 2.8889 2.627 2.627 2.636 2.608 2.673 16,030,772 2.6441 -1.71%
2019-01-11 0 2.920 2.920 2.930 2.820 2.920 22,770,000 65,857,170 2.8923 2.673 2.673 2.682 2.581 2.673 24,878,727 2.6471 3.18%
2019-01-10 0 2.830 2.830 2.840 2.810 3.080 43,220,000 124,380,122 2.8778 2.590 2.590 2.599 2.572 2.819 47,222,598 2.6339 -8.41%
2019-01-09 0 3.090 3.080 3.090 2.920 3.120 23,296,949 70,823,199 3.0400 2.828 2.819 2.828 2.673 2.856 25,454,476 2.7823 2.32%
2019-01-08 0 3.020 3.020 3.030 3.000 3.110 2,714,000 8,259,250 3.0432 2.764 2.764 2.773 2.746 2.846 2,965,343 2.7853 -1.95%
2019-01-07 0 3.080 3.070 3.080 3.050 3.190 4,318,000 13,396,960 3.1026 2.819 2.810 2.819 2.791 2.920 4,717,889 2.8396 -0.65%
2019-01-04 0 3.100 3.080 3.100 3.030 3.140 8,546,000 26,373,480 3.0861 2.837 2.819 2.837 2.773 2.874 9,337,444 2.8245 0.32%
2019-01-03 0 3.090 3.090 3.100 3.050 3.170 7,202,000 22,258,820 3.0906 2.828 2.828 2.837 2.791 2.901 7,868,976 2.8287 -0.32%
2019-01-02 0 3.100 3.100 3.110 3.090 3.280 3,844,000 12,124,840 3.1542 2.837 2.837 2.846 2.828 3.002 4,199,992 2.8869 -2.52%
2018-12-31 0 3.180 3.180 3.190 3.170 3.240 3,302,000 10,531,810 3.1895 2.910 2.910 2.920 2.901 2.965 3,607,798 2.9192 -0.31%
2018-12-28 0 3.190 3.190 3.210 3.050 3.230 4,100,294 12,954,459 3.1594 2.920 2.920 2.938 2.791 2.956 4,480,022 2.8916 5.28%
2018-12-27 0 3.030 3.030 3.050 2.950 3.100 4,506,000 13,713,160 3.0433 2.773 2.773 2.791 2.700 2.837 4,923,300 2.7854 0.66%
2018-12-24 0 3.010 2.980 3.010 2.950 3.070 6,018,000 18,125,790 3.0119 2.755 2.727 2.755 2.700 2.810 6,575,326 2.7566 -1.31%
2018-12-21 0 3.050 3.040 3.050 2.940 3.070 3,300,000 9,951,260 3.0155 2.791 2.782 2.791 2.691 2.810 3,605,613 2.7599 1.33%
2018-12-20 0 3.010 3.010 3.020 2.950 3.080 4,460,000 13,360,230 2.9956 2.755 2.755 2.764 2.700 2.819 4,873,040 2.7417 -1.95%
2018-12-19 0 3.070 3.060 3.070 3.020 3.100 5,456,000 16,599,880 3.0425 2.810 2.801 2.810 2.764 2.837 5,961,279 2.7846 -0.32%
2018-12-18 0 3.080 3.080 3.090 3.010 3.120 8,172,439 25,137,572 3.0759 2.819 2.819 2.828 2.755 2.856 8,929,287 2.8152 -0.96%
2018-12-17 0 3.110 3.110 3.120 3.000 3.180 6,760,549 20,940,845 3.0975 2.846 2.846 2.856 2.746 2.910 7,386,643 2.8350 0.32%
2018-12-14 0 3.100 3.090 3.100 3.100 3.230 6,384,337 19,910,994 3.1187 2.837 2.828 2.837 2.837 2.956 6,975,590 2.8544 -3.13%
2018-12-13 0 3.200 3.200 3.210 3.200 3.320 8,094,000 26,060,012 3.2197 2.929 2.929 2.938 2.929 3.039 8,843,584 2.9468 -3.32%
2018-12-12 0 3.310 3.310 3.320 3.200 3.340 9,360,000 30,449,780 3.2532 3.029 3.029 3.039 2.929 3.057 10,226,828 2.9774 0.30%
2018-12-11 0 3.300 3.300 3.310 3.150 3.310 8,625,605 27,978,368 3.2436 3.020 3.020 3.029 2.883 3.029 9,424,421 2.9687 3.12%
2018-12-10 0 3.200 3.190 3.200 3.080 3.270 9,562,459 30,124,693 3.1503 2.929 2.920 2.929 2.819 2.993 10,448,037 2.8833 -3.32%
2018-12-07 0 3.310 3.300 3.310 3.210 3.350 5,792,000 19,082,400 3.2946 3.029 3.020 3.029 2.938 3.066 6,328,396 3.0154 1.53%
2018-12-06 0 3.260 3.250 3.260 3.180 3.430 15,194,000 49,512,940 3.2587 2.984 2.975 2.984 2.910 3.139 16,601,114 2.9825 -4.68%
2018-12-05 0 3.420 3.410 3.420 3.290 3.480 22,334,000 76,506,500 3.4256 3.130 3.121 3.130 3.011 3.185 24,402,349 3.1352 0.59%
2018-12-04 0 3.400 3.390 3.400 3.320 3.440 10,278,000 34,727,640 3.3788 3.112 3.103 3.112 3.039 3.148 11,229,844 3.0924 2.72%
2018-12-03 0 3.310 3.310 3.320 3.290 3.460 24,987,000 83,920,980 3.3586 3.029 3.029 3.039 3.011 3.167 27,301,043 3.0739 1.22%
2018-11-30 0 3.270 3.260 3.270 3.110 3.280 21,142,000 68,095,670 3.2209 2.993 2.984 2.993 2.846 3.002 23,099,958 2.9479 4.47%
2018-11-29 0 3.130 3.110 3.130 3.080 3.270 18,342,000 57,870,660 3.1551 2.865 2.846 2.865 2.819 2.993 20,040,650 2.8877 0.64%
2018-11-28 0 3.110 3.100 3.110 3.050 3.290 29,570,000 92,011,110 3.1116 2.846 2.837 2.846 2.791 3.011 32,308,474 2.8479 -0.64%
2018-11-27 0 3.130 3.130 3.140 3.050 3.170 11,758,000 36,720,600 3.1230 2.865 2.865 2.874 2.791 2.901 12,846,907 2.8583 3.30%
2018-11-26 0 3.030 3.030 3.050 2.950 3.080 12,786,000 38,865,970 3.0397 2.773 2.773 2.791 2.700 2.819 13,970,110 2.7821 3.41%
2018-11-23 0 2.930 2.920 2.930 2.880 2.930 6,154,000 17,924,650 2.9127 2.682 2.673 2.682 2.636 2.682 6,723,921 2.6658 1.03%
2018-11-22 0 2.900 2.900 2.920 2.880 3.050 14,692,657 42,746,179 2.9094 2.654 2.654 2.673 2.636 2.791 16,053,342 2.6628 -3.97%
2018-11-21 0 3.020 3.010 3.020 2.880 3.020 21,326,000 63,428,340 2.9742 2.764 2.755 2.764 2.636 2.764 23,300,998 2.7221 3.42%
2018-11-20 0 2.920 2.900 2.920 2.820 3.010 41,248,000 118,486,740 2.8725 2.673 2.654 2.673 2.581 2.755 45,067,972 2.6291 -2.99%
2018-11-19 0 3.010 3.000 3.010 2.990 3.340 40,832,000 127,456,890 3.1215 2.755 2.746 2.755 2.737 3.057 44,613,446 2.8569 -8.51%
2018-11-16 0 3.290 3.280 3.290 2.890 3.380 66,054,692 207,356,942 3.1392 3.011 3.002 3.011 2.645 3.094 72,172,008 2.8731 -14.55%
2018-11-15 0 3.850 3.850 3.860 3.640 3.880 3,296,000 12,522,380 3.7993 3.524 3.524 3.533 3.331 3.551 3,601,242 3.4772 1.32%
2018-11-14 0 3.800 3.790 3.800 3.670 3.860 4,871,100 18,415,270 3.7805 3.478 3.469 3.478 3.359 3.533 5,322,212 3.4601 1.06%
2018-11-13 0 3.760 3.730 3.760 3.610 3.770 7,496,000 27,703,360 3.6958 3.441 3.414 3.441 3.304 3.450 8,190,204 3.3825 -0.53%
2018-11-12 0 3.780 3.750 3.780 3.680 3.800 5,058,000 19,001,240 3.7567 3.460 3.432 3.460 3.368 3.478 5,526,421 3.4383 0.80%
2018-11-09 0 3.750 3.740 3.750 3.700 3.860 4,340,000 16,329,010 3.7624 3.432 3.423 3.432 3.386 3.533 4,741,927 3.4435 -3.10%
2018-11-08 0 3.870 3.860 3.870 3.830 4.000 10,568,000 41,412,200 3.9186 3.542 3.533 3.542 3.505 3.661 11,546,701 3.5865 0.52%
2018-11-07 0 3.850 3.850 3.860 3.660 3.950 7,894,452 30,188,382 3.8240 3.524 3.524 3.533 3.350 3.615 8,625,556 3.4999 4.05%
2018-11-06 0 3.700 3.700 3.710 3.610 3.740 8,352,920 30,744,335 3.6807 3.386 3.386 3.396 3.304 3.423 9,126,483 3.3687 3.35%
2018-11-05 0 3.580 3.570 3.580 3.380 3.760 12,274,000 44,160,800 3.5979 3.277 3.267 3.277 3.094 3.441 13,410,693 3.2930 1.13%
2018-11-02 0 3.540 3.540 3.550 3.330 3.560 13,461,000 46,773,798 3.4748 3.240 3.240 3.249 3.048 3.258 14,707,621 3.1802 9.60%
2018-11-01 0 3.230 3.220 3.230 3.180 3.330 5,850,438 19,014,891 3.2502 2.956 2.947 2.956 2.910 3.048 6,392,246 2.9747 2.54%
2018-10-31 0 3.150 3.150 3.160 3.090 3.280 7,546,224 24,060,534 3.1884 2.883 2.883 2.892 2.828 3.002 8,245,079 2.9182 1.94%
2018-10-30 0 3.090 3.080 3.090 2.940 3.120 2,240,000 6,845,580 3.0561 2.828 2.819 2.828 2.691 2.856 2,447,446 2.7970 3.00%
2018-10-29 0 3.000 3.000 3.010 2.950 3.130 4,914,000 14,916,360 3.0355 2.746 2.746 2.755 2.700 2.865 5,369,085 2.7782 -2.91%
2018-10-26 0 3.090 3.090 3.100 3.020 3.230 3,808,000 11,774,280 3.0920 2.828 2.828 2.837 2.764 2.956 4,160,658 2.8299 -2.22%
2018-10-25 0 3.160 3.110 3.160 3.010 3.260 7,376,000 23,177,380 3.1423 2.892 2.846 2.892 2.755 2.984 8,059,090 2.8759 -1.25%
2018-10-24 0 3.200 3.190 3.200 3.130 3.280 6,312,000 20,172,260 3.1959 2.929 2.920 2.929 2.865 3.002 6,896,553 2.9250 -0.93%
2018-10-23 0 3.230 3.220 3.230 3.190 3.370 14,030,000 45,982,650 3.2775 2.956 2.947 2.956 2.920 3.084 15,329,316 2.9997 -2.71%
2018-10-22 0 3.320 3.320 3.340 3.080 3.430 15,445,094 51,307,841 3.3220 3.039 3.039 3.057 2.819 3.139 16,875,462 3.0404 8.85%
2018-10-19 0 3.050 3.040 3.050 2.670 3.050 28,867,290 82,306,458 2.8512 2.791 2.782 2.791 2.444 2.791 31,540,686 2.6095 3.04%
2018-10-18 0 2.960 2.950 2.960 2.930 3.150 9,034,000 27,077,018 2.9972 2.709 2.700 2.709 2.682 2.883 9,870,638 2.7432 -6.03%
2018-10-16 0 3.150 3.140 3.160 3.120 3.380 3,186,000 10,264,220 3.2217 2.883 2.874 2.892 2.856 3.094 3,481,055 2.9486 -5.97%
2018-10-15 0 3.350 3.340 3.350 3.300 3.380 3,294,000 10,966,840 3.3293 3.066 3.057 3.066 3.020 3.094 3,599,057 3.0471 -0.30%
2018-10-12 0 3.360 3.360 3.370 3.220 3.440 3,676,000 12,189,480 3.3160 3.075 3.075 3.084 2.947 3.148 4,016,434 3.0349 1.82%
2018-10-11 0 3.300 3.280 3.300 3.210 3.440 8,854,015 29,193,889 3.2972 3.020 3.002 3.020 2.938 3.148 9,673,984 3.0178 -6.25%
2018-10-10 0 3.520 3.520 3.530 3.480 3.560 1,997,350 7,046,592 3.5280 3.222 3.222 3.231 3.185 3.258 2,182,324 3.2289 0.28%
2018-10-09 0 3.510 3.500 3.520 3.500 3.620 2,121,468 7,514,867 3.5423 3.212 3.203 3.222 3.203 3.313 2,317,937 3.2420 -0.85%
2018-10-08 0 3.540 3.520 3.550 3.510 3.780 10,202,000 37,421,410 3.6680 3.240 3.222 3.249 3.212 3.460 11,146,806 3.3571 -4.32%
2018-10-05 0 3.700 3.680 3.700 3.440 3.780 5,142,000 18,599,390 3.6172 3.386 3.368 3.386 3.148 3.460 5,618,200 3.3106 0.27%
2018-10-04 0 3.690 3.620 3.690 3.610 3.740 1,712,000 6,267,180 3.6607 3.377 3.313 3.377 3.304 3.423 1,870,548 3.3505 -1.60%
2018-10-03 0 3.750 3.720 3.750 3.620 3.750 1,482,000 5,490,360 3.7047 3.432 3.405 3.432 3.313 3.432 1,619,248 3.3907 0.81%
2018-10-02 0 3.720 3.700 3.720 3.590 3.800 5,432,000 19,897,230 3.6630 3.405 3.386 3.405 3.286 3.478 5,935,057 3.3525 -1.59%
2018-09-28 0 3.780 3.770 3.780 3.700 3.930 5,030,000 19,147,250 3.8066 3.460 3.450 3.460 3.386 3.597 5,495,828 3.4840 1.89%
2018-09-27 0 3.710 3.700 3.710 3.650 3.820 1,970,000 7,289,270 3.7001 3.396 3.386 3.396 3.341 3.496 2,152,441 3.3865 -1.33%
2018-09-26 0 3.760 3.750 3.760 3.730 3.870 1,990,000 7,558,040 3.7980 3.441 3.432 3.441 3.414 3.542 2,174,294 3.4761 0.53%
2018-09-24 0 3.740 3.730 3.740 3.740 4.040 4,104,000 15,661,796 3.8162 3.423 3.414 3.423 3.423 3.698 4,484,071 3.4928 -8.56%
2018-09-21 0 4.090 4.090 4.100 3.750 4.110 9,374,000 37,482,610 3.9986 3.743 3.743 3.752 3.432 3.762 10,242,125 3.6597 9.07%
2018-09-20 0 3.750 3.740 3.750 3.660 3.800 3,136,000 11,660,350 3.7182 3.432 3.423 3.432 3.350 3.478 3,426,425 3.4031 0.54%
2018-09-19 0 3.730 3.720 3.730 3.430 3.770 7,492,000 27,613,410 3.6857 3.414 3.405 3.414 3.139 3.450 8,185,833 3.3733 3.61%
2018-09-18 0 3.600 3.600 3.620 3.460 3.650 7,828,000 28,062,290 3.5849 3.295 3.295 3.313 3.167 3.341 8,552,950 3.2810 3.45%
2018-09-17 0 3.480 3.470 3.480 3.430 3.570 3,958,000 13,817,820 3.4911 3.185 3.176 3.185 3.139 3.267 4,324,550 3.1952 -2.79%
2018-09-14 0 3.580 3.560 3.580 3.370 3.630 10,672,000 37,206,590 3.4864 3.277 3.258 3.277 3.084 3.322 11,660,332 3.1909 5.29%
2018-09-13 0 3.400 3.390 3.400 3.290 3.620 16,492,000 56,280,810 3.4126 3.112 3.103 3.112 3.011 3.313 18,019,322 3.1234 -1.73%
2018-09-12 0 3.460 3.460 3.470 3.410 3.600 7,050,000 24,485,780 3.4732 3.167 3.167 3.176 3.121 3.295 7,702,900 3.1788 -1.70%
2018-09-11 0 3.520 3.520 3.560 3.470 3.580 9,528,000 33,580,380 3.5244 3.222 3.222 3.258 3.176 3.277 10,410,387 3.2257 -0.56%
2018-09-10 0 3.540 3.530 3.540 3.490 3.700 10,678,400 38,012,968 3.5598 3.240 3.231 3.240 3.194 3.386 11,667,325 3.2581 -4.58%
2018-09-07 0 3.710 3.700 3.710 3.590 3.750 9,784,000 35,771,680 3.6561 3.396 3.386 3.396 3.286 3.432 10,690,095 3.3462 1.37%
2018-09-06 0 3.660 3.650 3.660 3.550 3.910 12,046,000 44,101,830 3.6611 3.350 3.341 3.350 3.249 3.579 13,161,578 3.3508 -5.18%
2018-09-05 0 3.860 3.840 3.860 3.820 4.000 11,410,000 44,074,660 3.8628 3.533 3.515 3.533 3.496 3.661 12,466,679 3.5354 -3.50%
2018-09-04 0 4.000 3.980 4.000 3.920 4.030 6,510,000 25,914,180 3.9807 3.661 3.643 3.661 3.588 3.688 7,112,890 3.6433 0.76%
2018-09-03 0 3.970 3.960 3.970 3.870 4.160 17,636,000 69,878,050 3.9622 3.634 3.624 3.634 3.542 3.807 19,269,268 3.6264 -0.50%
2018-08-31 0 3.990 3.980 3.990 3.810 4.010 17,394,000 68,530,500 3.9399 3.652 3.643 3.652 3.487 3.670 19,004,856 3.6059 1.01%
2018-08-30 0 3.950 3.940 3.950 3.910 4.190 9,244,000 36,584,470 3.9576 3.615 3.606 3.615 3.579 3.835 10,100,086 3.6222 -1.00%
2018-08-29 0 3.990 3.980 3.990 3.950 4.260 24,804,000 101,188,603 4.0795 3.652 3.643 3.652 3.615 3.899 27,101,095 3.7337 -2.68%
2018-08-28 0 4.100 4.100 4.120 4.020 4.170 18,844,438 77,471,252 4.1111 3.752 3.752 3.771 3.679 3.817 20,589,619 3.7626 2.76%
2018-08-27 0 3.990 3.980 3.990 3.820 4.070 13,442,452 53,552,462 3.9838 3.652 3.643 3.652 3.496 3.725 14,687,356 3.6462 5.28%
2018-08-24 0 3.790 3.790 3.820 3.660 3.930 12,292,700 47,106,043 3.8320 3.469 3.469 3.496 3.350 3.597 13,431,125 3.5072 1.88%
2018-08-23 0 3.720 3.710 3.720 3.550 3.760 7,804,000 28,807,270 3.6913 3.405 3.396 3.405 3.249 3.441 8,526,727 3.3785 2.20%
2018-08-22 0 3.640 3.640 3.660 3.540 3.780 16,324,000 60,040,853 3.6781 3.331 3.331 3.350 3.240 3.460 17,835,763 3.3663 -2.15%
2018-08-21 0 3.720 3.710 3.720 3.440 3.780 32,520,000 119,550,320 3.6762 3.405 3.396 3.405 3.148 3.460 35,531,673 3.3646 7.51%
2018-08-20 0 3.460 3.450 3.460 3.210 3.490 30,733,600 104,936,796 3.4144 3.167 3.158 3.167 2.938 3.194 33,579,835 3.1250 6.79%
2018-08-17 0 3.240 3.230 3.240 3.220 3.440 31,014,000 103,543,140 3.3386 2.965 2.956 2.965 2.947 3.148 33,886,202 3.0556 -2.70%
2018-08-16 0 3.330 3.330 3.340 3.170 3.580 36,132,560 122,505,072 3.3904 3.048 3.048 3.057 2.901 3.277 39,478,792 3.1031 5.05%
2018-08-15 0 3.170 3.170 3.180 3.150 3.780 76,198,296 253,680,090 3.3292 2.901 2.901 2.910 2.883 3.460 83,255,010 3.0470 -14.56%
2018-08-14 0 3.710 3.700 3.710 3.280 3.800 94,233,500 337,547,370 3.5820 3.396 3.386 3.396 3.002 3.478 102,960,452 3.2784 9.12%
2018-08-13 0 3.400 3.390 3.400 3.270 4.150 181,264,000 679,654,534 3.7495 3.112 3.103 3.112 2.993 3.798 198,050,835 3.4317 -36.57%
2018-08-10 0 5.360 5.360 5.380 5.300 5.470 8,205,100 44,145,370 5.3802 4.906 4.906 4.924 4.851 5.006 8,964,973 4.9242 -0.56%
2018-08-09 0 5.390 5.390 5.400 5.240 5.490 11,190,000 60,089,820 5.3700 4.933 4.933 4.942 4.796 5.025 12,226,304 4.9148 0.94%
2018-08-08 0 5.340 5.340 5.350 5.260 5.510 10,839,500 57,896,915 5.3413 4.887 4.887 4.897 4.814 5.043 11,843,345 4.8886 -1.84%
2018-08-07 0 5.440 5.440 5.450 5.060 5.550 19,266,000 103,040,358 5.3483 4.979 4.979 4.988 4.631 5.080 21,050,222 4.8950 7.09%
2018-08-06 0 5.080 5.060 5.080 5.050 5.340 13,175,225 68,259,148 5.1809 4.649 4.631 4.649 4.622 4.887 14,395,381 4.7417 -0.39%
2018-08-03 0 5.100 5.090 5.100 5.090 5.360 10,659,000 55,188,040 5.1776 4.668 4.659 4.668 4.659 4.906 11,646,129 4.7387 -3.95%
2018-08-02 0 5.310 5.310 5.320 5.120 5.520 26,172,000 139,299,626 5.3225 4.860 4.860 4.869 4.686 5.052 28,595,785 4.8713 -3.63%
2018-08-01 0 5.510 5.500 5.510 5.490 5.950 14,166,000 79,648,380 5.6225 5.043 5.034 5.043 5.025 5.446 15,477,911 5.1459 -5.97%
2018-07-31 0 5.860 5.840 5.860 5.750 6.220 16,948,000 99,146,720 5.8501 5.363 5.345 5.363 5.263 5.693 18,517,552 5.3542 -4.87%
2018-07-30 0 6.160 6.150 6.160 6.030 6.320 8,230,700 50,773,093 6.1687 5.638 5.629 5.638 5.519 5.784 8,992,944 5.6459 -2.07%
2018-07-27 0 6.290 6.280 6.290 5.890 6.340 12,136,000 74,399,320 6.1305 5.757 5.748 5.757 5.391 5.803 13,259,913 5.6108 5.36%
2018-07-26 0 5.970 5.970 6.000 5.830 6.110 13,262,000 79,724,800 6.0115 5.464 5.464 5.491 5.336 5.592 14,490,192 5.5020 2.93%
2018-07-25 0 5.800 5.800 5.820 5.620 5.850 7,414,000 42,735,640 5.7642 5.308 5.308 5.327 5.144 5.354 8,100,610 5.2756 1.22%
2018-07-24 0 5.730 5.700 5.730 5.660 5.800 7,710,000 44,223,370 5.7358 5.244 5.217 5.244 5.180 5.308 8,424,022 5.2497 1.24%
2018-07-23 0 5.660 5.650 5.660 5.520 5.850 5,298,000 29,747,170 5.6148 5.180 5.171 5.180 5.052 5.354 5,788,647 5.1389 -1.05%
2018-07-20 0 5.720 5.700 5.720 5.480 5.910 8,858,000 49,868,310 5.6297 5.235 5.217 5.235 5.016 5.409 9,678,338 5.1526 -0.17%
2018-07-19 0 5.730 5.720 5.730 5.680 6.110 9,340,000 54,207,620 5.8038 5.244 5.235 5.244 5.199 5.592 10,204,976 5.3119 -4.18%
2018-07-18 0 5.980 5.980 6.000 5.820 6.120 8,212,000 49,156,440 5.9859 5.473 5.473 5.491 5.327 5.601 8,972,512 5.4786 2.57%
2018-07-17 0 5.830 5.820 5.830 5.770 6.060 12,388,000 72,048,990 5.8160 5.336 5.327 5.336 5.281 5.546 13,535,251 5.3231 -3.16%
2018-07-16 0 6.020 6.010 6.020 5.900 6.070 5,285,000 31,645,452 5.9878 5.510 5.501 5.510 5.400 5.556 5,774,443 5.4803 0.00%
2018-07-13 0 6.020 6.020 6.030 5.970 6.080 7,692,000 46,278,134 6.0164 5.510 5.510 5.519 5.464 5.565 8,404,355 5.5064 0.84%
2018-07-12 0 5.970 5.970 5.980 5.790 6.090 10,748,000 64,218,440 5.9749 5.464 5.464 5.473 5.299 5.574 11,743,371 5.4685 3.83%
2018-07-11 0 5.750 5.750 5.780 5.560 5.820 6,112,000 34,931,900 5.7153 5.263 5.263 5.290 5.089 5.327 6,678,031 5.2309 0.35%
2018-07-10 0 5.730 5.720 5.730 5.700 5.830 6,190,448 35,672,320 5.7625 5.244 5.235 5.244 5.217 5.336 6,763,745 5.2740 0.00%
2018-07-09 0 5.730 5.720 5.730 5.620 5.820 12,712,000 72,351,020 5.6916 5.244 5.235 5.244 5.144 5.327 13,889,257 5.2091 2.14%
2018-07-06 0 5.610 5.590 5.610 5.150 5.640 13,100,000 71,162,390 5.4322 5.134 5.116 5.134 4.713 5.162 14,313,189 4.9718 7.68%
2018-07-05 0 5.210 5.210 5.250 5.020 5.560 21,702,000 113,143,760 5.2135 4.768 4.768 4.805 4.595 5.089 23,711,819 4.7716 -5.10%
2018-07-04 0 5.490 5.490 5.500 5.410 5.800 12,032,000 66,530,220 5.5294 5.025 5.025 5.034 4.951 5.308 13,146,282 5.0608 -5.34%
2018-07-03 0 5.800 5.790 5.800 5.320 5.840 20,667,000 115,500,370 5.5886 5.308 5.299 5.308 4.869 5.345 22,580,968 5.1149 3.94%
2018-06-29 0 5.580 5.580 5.600 5.220 5.610 14,406,878 79,480,979 5.5169 5.107 5.107 5.125 4.778 5.134 15,741,097 5.0493 6.90%
2018-06-28 0 5.220 5.210 5.220 5.190 5.470 12,938,043 68,961,328 5.3301 4.778 4.768 4.778 4.750 5.006 14,136,233 4.8783 -4.04%
2018-06-27 0 5.440 5.430 5.440 5.400 5.810 12,292,000 67,803,470 5.5161 4.979 4.970 4.979 4.942 5.318 13,430,360 5.0485 -4.06%
2018-06-26 0 5.670 5.650 5.670 5.430 5.730 32,102,000 180,221,758 5.6140 5.189 5.171 5.189 4.970 5.244 35,074,962 5.1382 -2.24%
2018-06-25 0 5.800 5.800 5.810 5.790 6.050 6,621,966 39,049,842 5.8970 5.308 5.308 5.318 5.299 5.537 7,235,225 5.3972 -2.36%
2018-06-22 0 5.940 5.930 5.960 5.830 6.110 6,341,050 37,595,213 5.9289 5.437 5.427 5.455 5.336 5.592 6,928,294 5.4263 -0.67%
2018-06-21 0 5.980 5.970 5.980 5.950 6.140 11,210,000 67,463,160 6.0181 5.473 5.464 5.473 5.446 5.620 12,248,157 5.5080 -0.66%
2018-06-20 0 6.020 6.010 6.020 5.830 6.180 8,696,000 52,495,160 6.0367 5.510 5.501 5.510 5.336 5.656 9,501,335 5.5250 2.91%
2018-06-19 0 5.850 5.840 5.850 5.730 6.060 21,614,000 126,311,920 5.8440 5.354 5.345 5.354 5.244 5.546 23,615,670 5.3486 -3.62%
2018-06-15 0 6.070 6.070 6.080 5.700 6.090 15,274,000 91,864,020 6.0144 5.556 5.556 5.565 5.217 5.574 16,688,523 5.5046 4.66%
2018-06-14 0 5.800 5.790 5.800 5.650 5.860 11,502,000 66,148,876 5.7511 5.308 5.299 5.308 5.171 5.363 12,567,199 5.2636 -2.19%
2018-06-13 0 5.930 5.910 5.930 5.810 6.160 9,706,000 57,851,480 5.9604 5.427 5.409 5.427 5.318 5.638 10,604,871 5.4552 -3.58%
2018-06-12 0 6.150 6.110 6.150 5.630 6.170 18,444,000 110,427,366 5.9872 5.629 5.592 5.629 5.153 5.647 20,152,096 5.4797 7.89%
2018-06-11 0 5.700 5.680 5.700 5.520 5.830 14,139,927 81,148,409 5.7390 5.217 5.199 5.217 5.052 5.336 15,449,424 5.2525 3.26%
2018-06-08 0 5.520 5.520 5.530 5.350 5.680 18,159,300 98,862,442 5.4442 5.052 5.052 5.061 4.897 5.199 19,841,030 4.9827 -0.36%
2018-06-07 0 5.540 5.540 5.560 5.480 5.850 21,301,433 119,246,205 5.5980 5.070 5.070 5.089 5.016 5.354 23,274,156 5.1235 -4.81%
2018-06-06 0 5.820 5.810 5.820 5.620 6.020 17,119,040 98,787,044 5.7706 5.327 5.318 5.327 5.144 5.510 18,704,432 5.2815 -1.69%
2018-06-05 0 5.920 5.900 5.920 5.750 6.210 17,430,450 104,200,511 5.9781 5.418 5.400 5.418 5.263 5.684 19,044,682 5.4714 1.89%
2018-06-04 0 5.810 5.780 5.810 5.700 5.940 8,292,000 47,973,580 5.7855 5.318 5.290 5.318 5.217 5.437 9,059,921 5.2951 0.00%
2018-06-01 0 5.810 5.790 5.810 5.680 5.920 10,522,000 61,066,600 5.8037 5.318 5.299 5.318 5.199 5.418 11,496,441 5.3118 1.04%
2018-05-31 0 5.750 5.730 5.750 5.540 5.790 15,361,448 87,648,951 5.7058 5.263 5.244 5.263 5.070 5.299 16,784,070 5.2222 4.36%
2018-05-30 0 5.510 5.510 5.520 5.360 5.630 17,033,000 94,237,968 5.5327 5.043 5.043 5.052 4.906 5.153 18,610,424 5.0637 -2.13%
2018-05-29 0 5.630 5.600 5.630 5.340 5.930 36,765,148 205,366,936 5.5859 5.153 5.125 5.153 4.887 5.427 40,169,963 5.1125 -3.10%
2018-05-28 0 5.810 5.790 5.810 5.480 5.830 13,216,000 75,521,470 5.7144 5.318 5.299 5.318 5.016 5.336 14,439,932 5.2300 4.12%
2018-05-25 0 5.580 5.580 5.590 5.500 5.750 16,164,785 90,553,174 5.6019 5.107 5.107 5.116 5.034 5.263 17,661,804 5.1271 -2.45%
2018-05-24 0 5.720 5.720 5.730 5.340 5.780 18,184,000 102,674,560 5.6464 5.235 5.235 5.244 4.887 5.290 19,868,018 5.1678 5.73%
2018-05-23 0 5.410 5.410 5.420 5.200 5.590 20,338,000 111,174,800 5.4664 4.951 4.951 4.961 4.759 5.116 22,221,499 5.0030 3.24%
2018-05-21 0 5.240 5.240 5.270 5.230 5.440 11,124,000 59,074,970 5.3106 4.796 4.796 4.823 4.787 4.979 12,154,192 4.8605 -2.42%
2018-05-18 0 5.370 5.370 5.380 5.230 5.500 21,748,000 117,261,080 5.3918 4.915 4.915 4.924 4.787 5.034 23,762,079 4.9348 1.32%
2018-05-17 0 5.300 5.290 5.300 5.130 5.360 20,754,000 109,359,300 5.2693 4.851 4.842 4.851 4.695 4.906 22,676,025 4.8227 1.15%
2018-05-16 0 5.240 5.230 5.240 5.000 5.410 23,070,587 121,085,195 5.2485 4.796 4.787 4.796 4.576 4.951 25,207,151 4.8036 2.75%
2018-05-15 0 5.100 5.100 5.130 4.910 5.150 19,598,000 98,613,600 5.0318 4.668 4.668 4.695 4.494 4.713 21,412,968 4.6053 2.41%
2018-05-14 0 4.980 4.980 5.000 4.940 5.090 10,989,050 54,900,189 4.9959 4.558 4.558 4.576 4.521 4.659 12,006,744 4.5724 1.78%
2018-05-11 0 4.940 4.940 4.950 4.920 5.150 10,223,050 51,196,447 5.0079 4.478 4.478 4.487 4.460 4.669 11,277,098 4.5399 -1.59%
2018-05-10 0 5.020 5.000 5.020 4.920 5.030 11,066,100 55,317,265 4.9988 4.551 4.533 4.551 4.460 4.560 12,207,070 4.5316 1.41%
2018-05-09 0 4.950 4.910 4.950 4.880 5.090 11,013,050 54,702,647 4.9671 4.487 4.451 4.487 4.424 4.614 12,148,550 4.5028 0.61%
2018-05-08 0 4.920 4.900 4.920 4.820 4.990 14,730,000 72,213,580 4.9025 4.460 4.442 4.460 4.369 4.524 16,248,737 4.4443 -0.40%
2018-05-07 0 4.940 4.940 4.950 4.730 5.020 18,978,492 93,781,482 4.9415 4.478 4.478 4.487 4.288 4.551 20,935,269 4.4796 3.13%
2018-05-04 0 4.790 4.770 4.790 4.610 4.900 24,683,300 118,220,951 4.7895 4.342 4.324 4.342 4.179 4.442 27,228,271 4.3418 1.91%
2018-05-03 0 4.700 4.690 4.700 4.390 4.720 41,561,000 188,748,420 4.5415 4.261 4.252 4.261 3.980 4.279 45,846,147 4.1170 7.31%
2018-05-02 0 4.380 4.370 4.380 4.160 4.430 36,006,000 157,602,060 4.3771 3.971 3.962 3.971 3.771 4.016 39,718,398 3.9680 5.29%
2018-04-30 0 4.160 4.120 4.160 4.050 4.160 2,760,000 11,318,720 4.1010 3.771 3.735 3.771 3.671 3.771 3,044,570 3.7177 0.48%
2018-04-27 0 4.140 4.110 4.140 4.090 4.200 10,586,000 43,511,600 4.1103 3.753 3.726 3.753 3.708 3.807 11,677,469 3.7261 0.49%
2018-04-26 0 4.120 4.120 4.160 4.070 4.250 21,564,000 88,524,240 4.1052 3.735 3.735 3.771 3.690 3.853 23,787,356 3.7215 -2.37%
2018-04-25 0 4.220 4.210 4.220 3.930 4.330 30,918,000 128,669,980 4.1617 3.826 3.816 3.826 3.563 3.925 34,105,800 3.7727 6.84%
2018-04-24 0 3.950 3.950 3.960 3.880 3.990 2,320,000 9,185,620 3.9593 3.581 3.581 3.590 3.517 3.617 2,559,204 3.5892 1.80%
2018-04-23 0 3.880 3.880 3.890 3.820 3.970 7,924,000 30,724,250 3.8774 3.517 3.517 3.526 3.463 3.599 8,741,004 3.5150 -2.02%
2018-04-20 0 3.960 3.960 3.980 3.910 4.090 4,886,000 19,503,120 3.9916 3.590 3.590 3.608 3.545 3.708 5,389,771 3.6185 -3.18%
2018-04-19 0 4.090 4.070 4.090 3.930 4.100 11,232,000 45,105,360 4.0158 3.708 3.690 3.708 3.563 3.717 12,390,075 3.6404 5.41%
2018-04-18 0 3.880 3.880 3.890 3.840 4.040 8,026,000 31,291,880 3.8988 3.517 3.517 3.526 3.481 3.662 8,853,521 3.5344 -2.27%
2018-04-17 0 3.970 3.960 3.970 3.950 4.120 5,052,923 20,256,604 4.0089 3.599 3.590 3.599 3.581 3.735 5,573,905 3.6342 -2.93%
2018-04-16 0 4.090 4.070 4.090 4.020 4.140 5,428,000 22,175,100 4.0853 3.708 3.690 3.708 3.644 3.753 5,987,654 3.7035 -1.45%
2018-04-13 0 4.150 4.130 4.150 4.030 4.220 17,108,000 70,534,660 4.1229 3.762 3.744 3.762 3.653 3.826 18,871,920 3.7375 3.23%
2018-04-12 0 4.020 4.000 4.020 3.970 4.130 4,534,000 18,263,500 4.0281 3.644 3.626 3.644 3.599 3.744 5,001,478 3.6516 -1.95%
2018-04-11 0 4.100 4.090 4.100 4.040 4.240 9,637,258 39,793,096 4.1291 3.717 3.708 3.717 3.662 3.844 10,630,907 3.7432 -3.30%
2018-04-10 0 4.240 4.220 4.240 3.960 4.270 7,494,000 31,204,820 4.1640 3.844 3.826 3.844 3.590 3.871 8,266,669 3.7748 4.95%
2018-04-09 0 4.040 4.030 4.040 3.870 4.160 8,228,000 33,237,210 4.0395 3.662 3.653 3.662 3.508 3.771 9,076,348 3.6620 3.86%
2018-04-06 0 3.890 3.880 3.890 3.820 3.920 2,744,000 10,623,820 3.8717 3.526 3.517 3.526 3.463 3.554 3,026,920 3.5098 2.37%
2018-04-04 0 3.800 3.800 3.810 3.780 4.080 7,888,000 30,742,900 3.8974 3.445 3.445 3.454 3.427 3.699 8,701,292 3.5331 -5.24%
2018-04-03 0 4.010 3.980 4.010 3.850 4.010 3,768,000 14,873,950 3.9474 3.635 3.608 3.635 3.490 3.635 4,156,500 3.5785 -0.25%
2018-03-29 0 4.020 4.010 4.020 3.920 4.070 4,762,000 19,043,820 3.9991 3.644 3.635 3.644 3.554 3.690 5,252,986 3.6253 1.01%
2018-03-28 0 3.980 3.980 4.000 3.980 4.150 6,776,000 27,452,418 4.0514 3.608 3.608 3.626 3.608 3.762 7,474,639 3.6727 -4.33%
2018-03-27 0 4.160 4.150 4.160 4.000 4.170 6,190,000 25,442,140 4.1102 3.771 3.762 3.771 3.626 3.780 6,828,220 3.7260 4.52%
2018-03-26 0 3.980 3.980 3.990 3.920 4.030 8,276,000 33,017,660 3.9896 3.608 3.608 3.617 3.554 3.653 9,129,297 3.6167 -0.25%
2018-03-23 0 3.990 3.990 4.000 3.760 4.050 12,418,000 49,249,360 3.9660 3.617 3.617 3.626 3.409 3.671 13,698,358 3.5953 -2.68%
2018-03-22 0 4.100 4.090 4.100 4.030 4.180 4,946,000 20,183,660 4.0808 3.717 3.708 3.717 3.653 3.789 5,455,957 3.6994 -0.97%
2018-03-21 0 4.140 4.140 4.150 4.120 4.350 7,757,000 32,938,120 4.2462 3.753 3.753 3.762 3.735 3.943 8,556,785 3.8494 -3.04%
2018-03-20 0 4.270 4.270 4.280 4.130 4.310 9,738,000 41,144,062 4.2251 3.871 3.871 3.880 3.744 3.907 10,742,036 3.8302 1.91%
2018-03-19 0 4.190 4.180 4.190 4.120 4.280 6,406,000 26,827,760 4.1879 3.798 3.789 3.798 3.735 3.880 7,066,491 3.7965 -0.24%
2018-03-16 0 4.200 4.190 4.200 4.170 4.310 36,115,405 152,362,677 4.2188 3.807 3.798 3.807 3.780 3.907 39,839,084 3.8245 -1.87%
2018-03-15 0 4.280 4.270 4.280 4.250 4.360 10,100,000 43,262,900 4.2835 3.880 3.871 3.880 3.853 3.952 11,141,360 3.8831 0.00%
2018-03-14 0 4.280 4.280 4.290 4.230 4.440 9,492,000 40,756,860 4.2938 3.880 3.880 3.889 3.835 4.025 10,470,673 3.8925 -2.95%
2018-03-13 0 4.410 4.400 4.410 4.390 4.610 5,932,000 26,468,120 4.4619 3.998 3.989 3.998 3.980 4.179 6,543,619 4.0449 -3.29%
2018-03-12 0 4.560 4.550 4.560 4.430 4.650 15,604,300 70,510,853 4.5187 4.134 4.125 4.134 4.016 4.215 17,213,181 4.0963 -0.44%
2018-03-09 0 4.580 4.550 4.580 4.330 4.580 8,612,000 38,829,670 4.5088 4.152 4.125 4.152 3.925 4.152 9,499,940 4.0874 2.69%
2018-03-08 0 4.460 4.460 4.470 4.460 4.600 3,803,800 17,253,060 4.5357 4.043 4.043 4.052 4.043 4.170 4,195,991 4.1118 -2.19%
2018-03-07 0 4.560 4.550 4.560 4.460 4.670 6,358,000 29,081,196 4.5740 4.134 4.125 4.134 4.043 4.234 7,013,542 4.1464 -0.44%
2018-03-06 0 4.580 4.550 4.580 4.400 4.600 7,688,000 34,642,750 4.5061 4.152 4.125 4.152 3.989 4.170 8,480,671 4.0849 3.15%
2018-03-05 0 4.440 4.430 4.440 4.340 4.440 7,161,350 31,513,705 4.4005 4.025 4.016 4.025 3.934 4.025 7,899,721 3.9892 2.30%
2018-03-02 0 4.340 4.320 4.340 4.280 4.390 8,087,600 35,054,318 4.3343 3.934 3.916 3.934 3.880 3.980 8,921,472 3.9292 -1.14%
2018-03-01 0 4.390 4.390 4.400 4.300 4.420 11,327,350 49,459,180 4.3664 3.980 3.980 3.989 3.898 4.007 12,495,256 3.9582 -0.68%
2018-02-28 0 4.420 4.400 4.420 4.250 4.420 7,662,000 33,549,360 4.3787 4.007 3.989 4.007 3.853 4.007 8,451,990 3.9694 2.08%
2018-02-27 0 4.330 4.320 4.340 4.280 4.480 10,367,000 45,368,900 4.3763 3.925 3.916 3.934 3.880 4.061 11,435,889 3.9672 -0.92%
2018-02-26 0 4.370 4.360 4.370 4.320 4.550 17,830,000 78,850,276 4.4223 3.962 3.952 3.962 3.916 4.125 19,668,362 4.0090 -3.74%
2018-02-23 0 4.540 4.530 4.540 4.500 4.670 5,354,875 24,473,475 4.5703 4.116 4.107 4.116 4.079 4.234 5,906,989 4.1431 0.44%
2018-02-22 0 4.520 4.520 4.530 4.410 4.550 7,300,875 32,650,067 4.4721 4.098 4.098 4.107 3.998 4.125 8,053,632 4.0541 -0.22%
2018-02-21 0 4.530 4.500 4.530 4.410 4.590 4,756,000 21,561,120 4.5335 4.107 4.079 4.107 3.998 4.161 5,246,367 4.1097 0.89%
2018-02-20 0 4.490 4.480 4.490 4.370 4.580 3,101,000 13,979,900 4.5082 4.070 4.061 4.070 3.962 4.152 3,420,729 4.0868 0.67%
2018-02-15 0 4.460 4.440 4.460 4.280 4.500 2,390,000 10,498,630 4.3927 4.043 4.025 4.043 3.880 4.079 2,636,421 3.9822 4.94%
2018-02-14 0 4.250 4.220 4.250 4.130 4.270 4,316,000 18,242,240 4.2267 3.853 3.826 3.853 3.744 3.871 4,761,001 3.8316 2.41%
2018-02-13 0 4.150 4.130 4.150 4.060 4.270 3,218,923 13,488,982 4.1905 3.762 3.744 3.762 3.681 3.871 3,550,810 3.7988 3.57%
2018-02-12 0 4.050 4.050 4.090 4.020 4.250 7,742,000 32,119,796 4.1488 3.632 3.632 3.668 3.606 3.812 8,631,886 3.7211 -1.94%
2018-02-09 0 4.130 4.110 4.130 3.990 4.250 20,462,000 84,564,634 4.1328 3.704 3.686 3.704 3.579 3.812 22,813,957 3.7067 -6.14%
2018-02-08 0 4.400 4.380 4.400 4.230 4.500 4,922,000 21,732,070 4.4153 3.946 3.928 3.946 3.794 4.036 5,487,748 3.9601 0.92%
2018-02-07 0 4.360 4.360 4.370 4.300 4.560 8,915,000 38,946,570 4.3687 3.911 3.911 3.919 3.857 4.090 9,939,714 3.9183 -0.46%
2018-02-06 0 4.380 4.350 4.380 4.300 4.600 20,563,000 91,164,100 4.4334 3.928 3.902 3.928 3.857 4.126 22,926,566 3.9764 -6.61%
2018-02-05 0 4.690 4.680 4.690 4.350 4.780 13,898,000 64,281,450 4.6252 4.206 4.198 4.206 3.902 4.287 15,495,473 4.1484 1.52%
2018-02-02 0 4.620 4.620 4.630 4.360 4.640 5,508,000 25,186,620 4.5727 4.144 4.144 4.153 3.911 4.162 6,141,104 4.1013 3.12%
2018-02-01 0 4.480 4.450 4.480 4.410 4.640 4,587,660 20,613,816 4.4933 4.018 3.991 4.018 3.955 4.162 5,114,978 4.0301 0.00%
2018-01-31 0 4.480 4.480 4.490 4.290 4.590 17,990,000 79,881,540 4.4403 4.018 4.018 4.027 3.848 4.117 20,057,818 3.9826 2.52%
2018-01-30 0 4.370 4.370 4.380 4.320 4.810 36,485,000 168,551,210 4.6197 3.919 3.919 3.928 3.875 4.314 40,678,683 4.1435 0.92%
2018-01-29 0 4.330 4.330 4.360 4.200 4.480 21,666,000 94,876,210 4.3790 3.884 3.884 3.911 3.767 4.018 24,156,348 3.9276 3.84%
2018-01-26 0 4.170 4.160 4.170 4.050 4.220 7,942,000 32,866,118 4.1383 3.740 3.731 3.740 3.632 3.785 8,854,875 3.7116 1.96%
2018-01-25 0 4.090 4.080 4.090 4.030 4.170 7,174,000 29,365,220 4.0933 3.668 3.659 3.668 3.615 3.740 7,998,599 3.6713 -0.24%
2018-01-24 0 4.100 4.100 4.110 4.080 4.170 4,132,000 17,051,720 4.1267 3.677 3.677 3.686 3.659 3.740 4,606,943 3.7013 -1.91%
2018-01-23 0 4.180 4.160 4.180 4.090 4.180 5,730,000 23,614,920 4.1213 3.749 3.731 3.749 3.668 3.749 6,388,621 3.6964 2.20%
2018-01-22 0 4.090 4.090 4.100 4.060 4.180 11,556,000 47,784,960 4.1351 3.668 3.668 3.677 3.641 3.749 12,884,277 3.7088 -2.62%
2018-01-19 0 4.200 4.180 4.200 4.100 4.220 5,382,000 22,436,160 4.1687 3.767 3.749 3.767 3.677 3.785 6,000,621 3.7390 0.24%
2018-01-18 0 4.190 4.160 4.190 4.100 4.220 4,790,000 19,858,030 4.1457 3.758 3.731 3.758 3.677 3.785 5,340,575 3.7183 0.96%
2018-01-17 0 4.150 4.140 4.150 4.130 4.280 9,666,000 40,362,482 4.1757 3.722 3.713 3.722 3.704 3.839 10,777,036 3.7452 -3.71%
2018-01-16 0 4.310 4.300 4.310 4.040 4.310 13,559,900 57,536,266 4.2431 3.866 3.857 3.866 3.624 3.866 15,118,511 3.8057 6.16%
2018-01-15 0 4.060 4.050 4.060 4.010 4.300 10,988,000 45,616,240 4.1515 3.641 3.632 3.641 3.597 3.857 12,250,990 3.7235 -3.33%
2018-01-12 0 4.200 4.180 4.200 4.090 4.220 7,010,000 29,155,920 4.1592 3.767 3.749 3.767 3.668 3.785 7,815,748 3.7304 0.00%
2018-01-11 0 4.200 4.190 4.200 4.100 4.230 11,710,000 48,928,520 4.1784 3.767 3.758 3.767 3.677 3.794 13,055,979 3.7476 0.72%
2018-01-10 0 4.170 4.160 4.170 4.150 4.320 19,106,000 78,820,140 4.1254 3.740 3.731 3.740 3.722 3.875 21,302,094 3.7001 -0.48%
2018-01-09 0 4.190 4.190 4.200 3.980 4.250 24,716,000 102,684,040 4.1546 3.758 3.758 3.767 3.570 3.812 27,556,923 3.7263 6.35%
2018-01-08 0 3.940 3.940 3.950 3.940 4.150 10,362,000 41,617,900 4.0164 3.534 3.534 3.543 3.534 3.722 11,553,036 3.6023 -1.25%
2018-01-05 0 3.990 3.980 3.990 3.870 4.090 31,768,000 127,069,160 3.9999 3.579 3.570 3.579 3.471 3.668 35,419,498 3.5875 2.31%
2018-01-04 0 3.900 3.890 3.900 3.860 3.980 8,146,000 31,780,330 3.9013 3.498 3.489 3.498 3.462 3.570 9,082,323 3.4991 0.78%
2018-01-03 0 3.870 3.860 3.870 3.840 3.920 3,022,000 11,728,820 3.8811 3.471 3.462 3.471 3.444 3.516 3,369,357 3.4810 -0.77%
2018-01-02 0 3.900 3.890 3.900 3.810 3.920 7,372,000 28,712,190 3.8948 3.498 3.489 3.498 3.417 3.516 8,219,357 3.4932 -0.51%
2017-12-29 0 3.920 3.900 3.920 3.730 3.940 20,464,000 78,932,500 3.8571 3.516 3.498 3.516 3.345 3.534 22,816,187 3.4595 5.95%
2017-12-28 0 3.700 3.690 3.700 3.650 3.890 16,428,000 61,670,200 3.7540 3.319 3.310 3.319 3.274 3.489 18,316,278 3.3670 4.23%
2017-12-27 0 3.550 3.530 3.550 3.460 3.680 4,018,000 14,253,700 3.5475 3.184 3.166 3.184 3.103 3.301 4,479,840 3.1817 -1.66%
2017-12-22 0 3.610 3.610 3.620 3.460 3.620 2,634,000 9,343,470 3.5473 3.238 3.238 3.247 3.103 3.247 2,936,759 3.1816 4.34%
2017-12-21 0 3.460 3.460 3.480 3.370 3.490 4,465,239 15,305,752 3.4278 3.103 3.103 3.121 3.023 3.130 4,978,485 3.0744 2.06%
2017-12-20 0 3.390 3.370 3.390 3.340 3.490 6,906,000 23,426,420 3.3922 3.041 3.023 3.041 2.996 3.130 7,699,794 3.0425 -1.45%
2017-12-19 0 3.440 3.420 3.440 3.410 3.490 1,544,000 5,315,600 3.4427 3.085 3.067 3.085 3.058 3.130 1,721,471 3.0878 -0.58%
2017-12-18 0 3.460 3.450 3.460 3.450 3.590 4,848,000 16,890,860 3.4841 3.103 3.094 3.103 3.094 3.220 5,405,242 3.1249 -3.08%
2017-12-15 0 3.570 3.550 3.570 3.500 3.570 3,638,566 12,845,254 3.5303 3.202 3.184 3.202 3.139 3.202 4,056,792 3.1664 -0.56%
2017-12-14 0 3.590 3.550 3.590 3.460 3.590 3,011,478 10,634,453 3.5313 3.220 3.184 3.220 3.103 3.220 3,357,625 3.1673 4.06%
2017-12-13 0 3.450 3.420 3.450 3.410 3.500 2,014,000 6,919,480 3.4357 3.094 3.067 3.094 3.058 3.139 2,245,495 3.0815 0.00%
2017-12-12 0 3.450 3.420 3.450 3.380 3.460 3,204,000 10,908,360 3.4046 3.094 3.067 3.094 3.032 3.103 3,572,276 3.0536 1.47%
2017-12-11 0 3.400 3.400 3.410 3.400 3.560 2,742,000 9,487,080 3.4599 3.049 3.049 3.058 3.049 3.193 3,057,173 3.1032 -2.02%
2017-12-08 0 3.470 3.470 3.480 3.410 3.540 2,896,000 10,066,960 3.4762 3.112 3.112 3.121 3.058 3.175 3,228,874 3.1178 1.17%
2017-12-07 0 3.430 3.410 3.430 3.330 3.430 4,992,036 16,837,180 3.3728 3.076 3.058 3.076 2.987 3.076 5,565,834 3.0251 1.78%
2017-12-06 0 3.370 3.350 3.370 3.260 3.460 10,649,000 35,848,450 3.3664 3.023 3.005 3.023 2.924 3.103 11,873,024 3.0193 -1.17%
2017-12-05 0 3.410 3.400 3.410 3.400 3.740 15,408,829 54,186,180 3.5166 3.058 3.049 3.058 3.049 3.354 17,179,961 3.1540 -6.06%
2017-12-04 0 3.630 3.630 3.640 3.590 3.650 7,169,000 26,038,700 3.6321 3.256 3.256 3.265 3.220 3.274 7,993,024 3.2577 0.83%
2017-12-01 0 3.600 3.590 3.600 3.580 3.670 7,418,234 26,860,830 3.6209 3.229 3.220 3.229 3.211 3.292 8,270,906 3.2476 -3.74%
2017-11-30 0 3.740 3.740 3.750 3.600 3.780 12,247,500 45,272,130 3.6964 3.354 3.354 3.363 3.229 3.390 13,655,260 3.3154 0.00%
2017-11-29 0 3.740 3.740 3.750 3.680 3.780 6,584,000 24,658,100 3.7452 3.354 3.354 3.363 3.301 3.390 7,340,782 3.3591 1.63%
2017-11-28 0 3.680 3.670 3.680 3.650 3.820 7,450,000 27,618,590 3.7072 3.301 3.292 3.301 3.274 3.426 8,306,323 3.3250 -1.34%
2017-11-27 0 3.730 3.720 3.730 3.580 3.750 6,062,000 22,478,810 3.7082 3.345 3.336 3.345 3.211 3.363 6,758,782 3.3259 3.04%
2017-11-24 0 3.620 3.620 3.630 3.500 3.660 19,462,000 70,160,740 3.6050 3.247 3.247 3.256 3.139 3.283 21,699,014 3.2334 -1.09%
2017-11-23 0 3.660 3.660 3.670 3.650 3.830 25,347,000 94,688,770 3.7357 3.283 3.283 3.292 3.274 3.435 28,260,452 3.3506 -2.66%
2017-11-22 0 3.760 3.750 3.760 3.670 3.940 31,800,154 119,748,317 3.7657 3.372 3.363 3.372 3.292 3.534 35,455,348 3.3774 -4.33%
2017-11-21 0 3.930 3.890 3.930 3.790 4.010 14,110,414 54,533,485 3.8648 3.525 3.489 3.525 3.399 3.597 15,732,302 3.4663 -0.51%
2017-11-20 0 3.950 3.950 3.960 3.920 4.030 13,522,921 53,766,351 3.9759 3.543 3.543 3.552 3.516 3.615 15,077,281 3.5661 -0.50%
2017-11-17 0 3.970 3.970 3.980 3.880 4.020 15,145,280 60,065,768 3.9660 3.561 3.561 3.570 3.480 3.606 16,886,119 3.5571 2.06%
2017-11-16 0 3.890 3.880 3.890 3.770 3.950 33,368,000 126,602,610 3.7941 3.489 3.480 3.489 3.381 3.543 37,203,407 3.4030 3.18%
2017-11-15 0 3.770 3.760 3.770 3.730 3.830 23,840,000 89,944,640 3.7728 3.381 3.372 3.381 3.345 3.435 26,580,233 3.3839 -1.05%
2017-11-14 0 3.810 3.800 3.810 3.760 3.870 13,775,627 52,351,027 3.8003 3.417 3.408 3.417 3.372 3.471 15,359,034 3.4085 -1.30%
2017-11-13 0 3.860 3.850 3.860 3.850 3.920 5,025,628 19,500,330 3.8802 3.462 3.453 3.462 3.453 3.516 5,603,287 3.4802 -0.26%
2017-11-10 0 3.870 3.870 3.880 3.830 3.910 10,177,628 39,464,831 3.8776 3.471 3.471 3.480 3.435 3.507 11,347,472 3.4779 -1.02%
2017-11-09 0 3.910 3.900 3.910 3.780 3.910 14,519,628 55,732,956 3.8385 3.507 3.498 3.507 3.390 3.507 16,188,553 3.4427 3.44%
2017-11-08 0 3.780 3.770 3.780 3.770 3.920 28,632,000 109,843,080 3.8364 3.390 3.381 3.390 3.381 3.516 31,923,038 3.4409 -2.33%
2017-11-07 0 3.870 3.870 3.880 3.820 3.980 23,247,755 90,604,804 3.8974 3.471 3.471 3.480 3.426 3.570 25,919,914 3.4956 0.26%
2017-11-06 0 3.860 3.850 3.860 3.650 3.880 42,042,000 160,438,000 3.8161 3.462 3.453 3.462 3.274 3.480 46,874,419 3.4227 1.85%
2017-11-03 0 3.790 3.780 3.790 3.780 3.950 325,848,000 1,213,345,450 3.7237 3.399 3.390 3.399 3.390 3.543 363,301,835 3.3398 -8.23%
2017-11-02 0 4.130 4.120 4.140 4.040 4.150 1,588,000 6,524,842 4.1088 3.704 3.695 3.713 3.624 3.722 1,770,529 3.6853 0.24%
2017-11-01 0 4.120 4.120 4.130 4.020 4.210 9,318,000 38,227,960 4.1026 3.695 3.695 3.704 3.606 3.776 10,389,036 3.6796 -0.72%
2017-10-31 0 4.150 4.120 4.150 4.050 4.210 10,101,038 41,650,633 4.1234 3.722 3.695 3.722 3.632 3.776 11,262,078 3.6983 -1.19%
2017-10-30 0 4.200 4.190 4.200 3.880 4.220 12,582,000 51,489,140 4.0923 3.767 3.758 3.767 3.480 3.785 14,028,209 3.6704 7.97%
2017-10-27 0 3.890 3.890 3.910 3.780 3.980 27,112,000 105,322,260 3.8847 3.489 3.489 3.507 3.390 3.570 30,228,325 3.4842 -2.51%
2017-10-26 0 3.990 3.990 4.000 3.990 4.080 10,541,700 42,607,949 4.0418 3.579 3.579 3.588 3.579 3.659 11,753,391 3.6252 -2.44%
2017-10-25 0 4.090 4.080 4.090 4.000 4.100 6,142,000 24,960,200 4.0639 3.668 3.659 3.668 3.588 3.677 6,847,978 3.6449 1.24%
2017-10-24 0 4.040 4.000 4.040 3.960 4.120 9,870,000 39,804,280 4.0329 3.624 3.588 3.624 3.552 3.695 11,004,484 3.6171 -1.22%
2017-10-23 0 4.090 4.090 4.100 4.030 4.150 5,870,000 23,940,710 4.0785 3.668 3.668 3.677 3.615 3.722 6,544,713 3.6580 0.74%
2017-10-20 0 4.060 4.050 4.060 3.990 4.120 7,508,000 30,495,580 4.0617 3.641 3.632 3.641 3.579 3.695 8,370,989 3.6430 -0.73%
2017-10-19 0 4.090 4.070 4.090 3.990 4.240 5,720,000 23,588,960 4.1239 3.668 3.650 3.668 3.579 3.803 6,377,472 3.6988 -1.68%
2017-10-18 0 4.160 4.160 4.180 4.050 4.270 5,404,000 22,556,920 4.1741 3.731 3.731 3.749 3.632 3.830 6,025,150 3.7438 -0.24%
2017-10-17 0 4.170 4.150 4.170 4.020 4.340 46,786,000 186,350,120 3.9830 3.740 3.722 3.740 3.606 3.893 52,163,707 3.5724 4.25%
2017-10-16 0 4.000 4.000 4.010 3.910 4.010 6,296,000 25,042,660 3.9776 3.588 3.588 3.597 3.507 3.597 7,019,679 3.5675 0.76%
2017-10-13 0 3.970 3.970 3.980 3.900 4.020 4,198,000 16,664,530 3.9696 3.561 3.561 3.570 3.498 3.606 4,680,529 3.5604 -0.75%
2017-10-12 0 4.000 3.990 4.000 3.850 4.040 9,624,000 37,882,040 3.9362 3.588 3.579 3.588 3.453 3.624 10,730,208 3.5304 -0.25%
2017-10-11 0 4.010 3.970 4.010 3.910 4.080 5,604,000 22,485,920 4.0125 3.597 3.561 3.597 3.507 3.659 6,248,139 3.5988 0.25%
2017-10-10 0 4.000 3.980 4.000 3.900 4.030 5,440,000 21,555,570 3.9624 3.588 3.570 3.588 3.498 3.615 6,065,288 3.5539 -0.50%
2017-10-09 0 4.020 4.010 4.040 3.970 4.200 9,242,000 37,134,170 4.0180 3.606 3.597 3.624 3.561 3.767 10,304,300 3.6038 -2.90%
2017-10-06 0 4.140 4.140 4.150 3.930 4.220 22,666,000 92,482,910 4.0802 3.713 3.713 3.722 3.525 3.785 25,271,290 3.6596 5.88%
2017-10-04 0 3.910 3.900 3.910 3.900 4.020 3,546,000 14,007,360 3.9502 3.507 3.498 3.507 3.498 3.606 3,953,587 3.5430 0.00%
2017-10-03 0 3.910 3.910 3.920 3.860 3.950 3,481,635 13,635,117 3.9163 3.507 3.507 3.516 3.462 3.543 3,881,823 3.5126 1.03%
2017-09-29 0 3.870 3.810 3.870 3.750 3.870 4,310,000 16,438,200 3.8140 3.471 3.417 3.471 3.363 3.471 4,805,403 3.4208 0.26%
2017-09-28 0 3.860 3.840 3.860 3.800 3.990 11,892,000 46,165,680 3.8821 3.462 3.444 3.462 3.408 3.579 13,258,898 3.4819 0.26%
2017-09-27 0 3.850 3.840 3.850 3.830 3.880 9,444,000 36,355,590 3.8496 3.453 3.444 3.453 3.435 3.480 10,529,518 3.4527 0.52%
2017-09-26 0 3.830 3.820 3.830 3.730 3.830 13,352,000 50,714,620 3.7983 3.435 3.426 3.435 3.345 3.435 14,886,714 3.4067 2.41%
2017-09-25 0 3.740 3.730 3.740 3.650 3.850 9,914,000 37,446,500 3.7771 3.354 3.345 3.354 3.274 3.453 11,053,541 3.3877 -2.09%
2017-09-22 0 3.820 3.810 3.820 3.730 3.900 8,768,000 33,376,720 3.8067 3.426 3.417 3.426 3.345 3.498 9,775,817 3.4142 -2.05%
2017-09-21 0 3.900 3.900 3.910 3.800 4.030 11,324,000 44,214,290 3.9045 3.498 3.498 3.507 3.408 3.615 12,625,611 3.5020 0.00%
2017-09-20 0 3.900 3.900 3.910 3.810 4.000 11,965,000 46,636,250 3.8977 3.498 3.498 3.507 3.417 3.588 13,340,289 3.4959 -0.76%
2017-09-19 0 3.930 3.930 3.970 3.830 4.050 19,788,000 78,366,560 3.9603 3.525 3.525 3.561 3.435 3.632 22,062,485 3.5520 3.42%
2017-09-18 0 3.800 3.800 3.810 3.650 3.920 17,014,000 64,553,134 3.7941 3.408 3.408 3.417 3.274 3.516 18,969,634 3.4030 1.06%
2017-09-15 0 3.760 3.750 3.760 3.540 3.890 11,622,000 43,928,576 3.7798 3.372 3.363 3.372 3.175 3.489 12,957,864 3.3901 2.45%
2017-09-14 0 3.670 3.670 3.680 3.610 3.850 23,617,000 88,278,176 3.7379 3.292 3.292 3.301 3.238 3.453 26,331,601 3.3526 -0.27%
2017-09-13 0 3.680 3.680 3.690 3.250 3.740 38,316,000 133,289,000 3.4787 3.301 3.301 3.310 2.915 3.354 42,720,143 3.1201 11.52%
2017-09-12 0 3.300 3.280 3.300 3.240 3.410 10,690,000 35,347,260 3.3066 2.960 2.942 2.960 2.906 3.058 11,918,737 2.9657 0.30%
2017-09-11 0 3.290 3.290 3.320 3.270 3.470 20,640,000 69,292,460 3.3572 2.951 2.951 2.978 2.933 3.112 23,012,416 3.0111 -0.30%
2017-09-08 0 3.300 3.290 3.300 3.170 3.350 18,774,000 61,507,200 3.2762 2.960 2.951 2.960 2.843 3.005 20,931,933 2.9384 4.10%
2017-09-07 0 3.170 3.170 3.180 3.160 3.320 24,504,000 79,610,229 3.2489 2.843 2.843 2.852 2.834 2.978 27,320,555 2.9139 -3.65%
2017-09-06 0 3.290 3.290 3.300 3.240 3.550 33,268,804 112,928,142 3.3944 2.951 2.951 2.960 2.906 3.184 37,092,809 3.0445 -4.64%
2017-09-05 0 3.450 3.440 3.450 3.060 3.450 41,145,200 137,881,420 3.3511 3.094 3.085 3.094 2.745 3.094 45,874,539 3.0056 11.29%
2017-09-04 0 3.100 3.080 3.100 3.050 3.220 18,708,000 58,732,580 3.1394 2.780 2.762 2.780 2.736 2.888 20,858,347 2.8158 -0.32%
2017-09-01 0 3.110 3.080 3.120 3.060 3.220 18,440,000 57,806,830 3.1349 2.789 2.762 2.798 2.745 2.888 20,559,543 2.8117 1.63%
2017-08-31 0 3.060 3.030 3.070 2.890 3.210 28,898,000 89,337,400 3.0915 2.745 2.718 2.754 2.592 2.879 32,219,613 2.7728 4.79%
2017-08-30 0 2.920 2.910 2.920 2.790 2.950 9,906,000 28,601,620 2.8873 2.619 2.610 2.619 2.502 2.646 11,044,622 2.5896 5.04%
2017-08-29 0 2.780 2.770 2.780 2.750 2.850 6,432,000 17,903,540 2.7835 2.493 2.484 2.493 2.466 2.556 7,171,311 2.4966 -2.11%
2017-08-28 0 2.840 2.810 2.850 2.800 2.900 8,142,000 23,198,794 2.8493 2.547 2.520 2.556 2.511 2.601 9,077,863 2.5555 -2.74%
2017-08-25 0 2.920 2.920 2.940 2.890 2.960 7,060,000 20,693,160 2.9310 2.619 2.619 2.637 2.592 2.655 7,871,495 2.6289 -0.68%
2017-08-24 0 2.940 2.920 2.950 2.900 2.970 4,352,000 12,816,810 2.9450 2.637 2.619 2.646 2.601 2.664 4,852,230 2.6414 -0.34%
2017-08-22 0 2.950 2.940 2.950 2.870 2.960 12,462,000 36,513,740 2.9300 2.646 2.637 2.646 2.574 2.655 13,894,415 2.6279 2.43%
2017-08-21 0 2.880 2.880 2.890 2.820 2.910 8,094,000 23,245,880 2.8720 2.583 2.583 2.592 2.529 2.610 9,024,346 2.5759 2.13%
2017-08-18 0 2.820 2.820 2.830 2.720 3.000 25,362,000 73,810,278 2.9103 2.529 2.529 2.538 2.440 2.691 28,277,176 2.6102 2.17%
2017-08-17 0 2.760 2.740 2.760 2.700 2.890 9,720,000 27,011,080 2.7789 2.475 2.458 2.475 2.422 2.592 10,837,243 2.4924 -0.36%
2017-08-16 0 2.770 2.770 2.780 2.640 2.880 8,732,000 24,490,300 2.8047 2.484 2.484 2.493 2.368 2.583 9,735,679 2.5155 2.97%
2017-08-15 0 2.690 2.670 2.690 2.640 2.700 1,100,000 2,939,870 2.6726 2.413 2.395 2.413 2.368 2.422 1,226,437 2.3971 1.13%
2017-08-14 0 2.660 2.650 2.660 2.620 2.710 1,588,000 4,221,500 2.6584 2.386 2.377 2.386 2.350 2.431 1,770,529 2.3843 -1.12%
2017-08-11 0 2.690 2.630 2.690 2.550 2.720 2,106,000 5,546,180 2.6335 2.413 2.359 2.413 2.287 2.440 2,348,069 2.3620 0.00%
2017-08-10 0 2.690 2.690 2.700 2.670 2.740 534,000 1,441,820 2.7000 2.413 2.413 2.422 2.395 2.458 595,379 2.4217 -0.74%
2017-08-09 0 2.710 2.710 2.720 2.680 2.750 973,974 2,636,689 2.7071 2.431 2.431 2.440 2.404 2.466 1,085,925 2.4281 -2.17%
2017-08-08 0 2.770 2.760 2.770 2.670 2.780 1,456,000 3,974,000 2.7294 2.484 2.475 2.484 2.395 2.493 1,623,357 2.4480 3.36%
2017-08-07 0 2.680 2.680 2.690 2.670 2.700 258,000 691,440 2.6800 2.404 2.404 2.413 2.395 2.422 287,655 2.4037 -0.37%
2017-08-04 0 2.690 2.690 2.700 2.620 2.740 5,228,000 14,146,900 2.7060 2.413 2.413 2.422 2.350 2.458 5,828,920 2.4270 3.07%
2017-08-03 0 2.610 2.600 2.610 2.610 2.670 2,616,000 6,895,860 2.6360 2.341 2.332 2.341 2.341 2.395 2,916,690 2.3643 -2.97%
2017-08-02 0 2.690 2.680 2.690 2.670 2.700 2,056,000 5,519,540 2.6846 2.413 2.404 2.413 2.395 2.422 2,292,322 2.4078 -0.37%
2017-08-01 0 2.700 2.700 2.710 2.670 2.720 950,000 2,563,060 2.6980 2.422 2.422 2.431 2.395 2.440 1,059,196 2.4198 1.12%
2017-07-31 0 2.670 2.660 2.680 2.660 2.690 652,000 1,747,780 2.6806 2.395 2.386 2.404 2.386 2.413 726,943 2.4043 -0.74%
2017-07-28 0 2.690 2.690 2.730 2.680 2.740 2,250,000 6,114,600 2.7176 2.413 2.413 2.449 2.404 2.458 2,508,621 2.4374 0.37%
2017-07-27 0 2.680 2.680 2.730 2.670 2.750 2,074,000 5,651,920 2.7251 2.404 2.404 2.449 2.395 2.466 2,312,391 2.4442 -2.55%
2017-07-26 0 2.750 2.740 2.750 2.700 2.750 1,340,000 3,660,600 2.7318 2.466 2.458 2.466 2.422 2.466 1,494,023 2.4502 1.85%
2017-07-25 0 2.700 2.690 2.720 2.670 2.730 1,006,000 2,708,600 2.6924 2.422 2.413 2.440 2.395 2.449 1,121,632 2.4149 0.37%
2017-07-24 0 2.690 2.690 2.700 2.660 2.720 4,136,000 11,091,840 2.6818 2.413 2.413 2.422 2.386 2.440 4,611,403 2.4053 -1.10%
2017-07-21 0 2.720 2.700 2.730 2.690 2.730 698,000 1,888,660 2.7058 2.440 2.422 2.449 2.413 2.449 778,230 2.4269 -0.37%
2017-07-20 0 2.730 2.730 2.760 2.670 2.800 4,642,000 12,767,600 2.7505 2.449 2.449 2.475 2.395 2.511 5,175,564 2.4669 -1.09%
2017-07-19 0 2.760 2.760 2.780 2.750 2.830 6,392,000 17,817,901 2.7875 2.475 2.475 2.493 2.466 2.538 7,126,713 2.5002 -1.78%
2017-07-18 0 2.810 2.790 2.810 2.770 2.850 3,026,000 8,480,060 2.8024 2.520 2.502 2.520 2.484 2.556 3,373,816 2.5135 -1.06%
2017-07-17 0 2.840 2.840 2.850 2.760 2.850 8,778,000 24,900,540 2.8367 2.547 2.547 2.556 2.475 2.556 9,786,967 2.5443 1.43%
2017-07-14 0 2.800 2.800 2.810 2.760 2.850 8,262,000 23,253,760 2.8145 2.511 2.511 2.520 2.475 2.556 9,211,656 2.5244 2.56%
2017-07-13 0 2.730 2.720 2.740 2.690 2.800 7,184,000 19,583,560 2.7260 2.449 2.440 2.458 2.413 2.511 8,009,748 2.4450 -1.44%
2017-07-12 0 2.770 2.750 2.770 2.630 2.810 3,722,000 10,205,200 2.7419 2.484 2.466 2.484 2.359 2.520 4,149,817 2.4592 6.13%
2017-07-11 0 2.610 2.610 2.630 2.610 2.650 2,018,000 5,300,440 2.6266 2.341 2.341 2.359 2.341 2.377 2,249,954 2.3558 -0.76%
2017-07-10 0 2.630 2.620 2.630 2.610 2.660 2,224,000 5,858,960 2.6344 2.359 2.350 2.359 2.341 2.386 2,479,632 2.3628 -1.50%
2017-07-07 0 2.670 2.660 2.670 2.550 2.670 2,132,000 5,555,920 2.6060 2.395 2.386 2.395 2.287 2.395 2,377,058 2.3373 1.91%
2017-07-06 0 2.620 2.610 2.620 2.590 2.630 416,770 1,085,769 2.6052 2.350 2.341 2.350 2.323 2.359 464,675 2.3366 0.00%
2017-07-05 0 2.620 2.620 2.640 2.600 2.660 568,000 1,492,000 2.6268 2.350 2.350 2.368 2.332 2.386 633,287 2.3560 0.00%
2017-07-04 0 2.620 2.610 2.620 2.450 2.670 7,529,000 19,846,490 2.6360 2.350 2.341 2.350 2.197 2.395 8,394,403 2.3643 -1.50%
2017-07-03 0 2.660 2.660 2.670 2.640 2.720 1,512,000 4,035,640 2.6691 2.386 2.386 2.395 2.368 2.440 1,685,793 2.3939 -1.48%
2017-06-30 0 2.700 2.690 2.700 2.640 2.720 1,246,000 3,352,520 2.6906 2.422 2.413 2.422 2.368 2.440 1,389,219 2.4132 1.89%
2017-06-29 0 2.650 2.640 2.650 2.630 2.700 4,088,000 10,891,050 2.6642 2.377 2.368 2.377 2.359 2.422 4,557,886 2.3895 0.76%
2017-06-28 0 2.630 2.630 2.640 2.620 2.700 2,264,000 6,002,700 2.6514 2.359 2.359 2.368 2.350 2.422 2,524,230 2.3780 -1.13%
2017-06-27 0 2.660 2.660 2.680 2.660 2.740 918,000 2,470,100 2.6907 2.386 2.386 2.404 2.386 2.458 1,023,517 2.4133 -2.56%
2017-06-26 0 2.730 2.700 2.720 2.700 2.770 3,066,000 8,341,000 2.7205 2.449 2.422 2.440 2.422 2.484 3,418,414 2.4400 -1.09%
2017-06-23 0 2.760 2.750 2.770 2.730 2.770 612,000 1,682,680 2.7495 2.475 2.466 2.484 2.449 2.484 682,345 2.4660 -1.08%
2017-06-22 0 2.790 2.770 2.790 2.760 2.800 648,000 1,804,660 2.7850 2.502 2.484 2.502 2.475 2.511 722,483 2.4979 0.72%
2017-06-21 0 2.770 2.800 2.810 2.680 2.800 11,256,000 30,724,820 2.7296 2.484 2.511 2.520 2.404 2.511 12,549,795 2.4482 -0.72%
2017-06-20 0 2.790 2.790 2.800 2.780 2.820 3,630,000 10,135,160 2.7921 2.502 2.502 2.511 2.493 2.529 4,047,242 2.5042 -0.71%
2017-06-19 0 2.810 2.800 2.810 2.700 2.900 8,956,000 25,239,260 2.8181 2.520 2.511 2.520 2.422 2.601 9,985,426 2.5276 -0.71%
2017-06-16 0 2.830 2.820 2.840 2.770 2.880 8,004,000 22,635,000 2.8280 2.538 2.529 2.547 2.484 2.583 8,924,001 2.5364 1.43%
2017-06-15 0 2.790 2.790 2.800 2.710 2.800 1,756,000 4,867,700 2.7720 2.502 2.502 2.511 2.431 2.511 1,957,839 2.4863 0.00%
2017-06-14 0 2.790 2.770 2.790 2.660 2.800 3,530,000 9,748,520 2.7616 2.502 2.484 2.502 2.386 2.511 3,935,748 2.4769 1.45%
2017-06-13 0 2.750 2.730 2.750 2.620 2.760 2,452,000 6,619,560 2.6997 2.466 2.449 2.466 2.350 2.475 2,733,839 2.4213 4.96%
2017-06-12 0 2.620 2.630 2.640 2.600 2.700 3,336,000 8,780,640 2.6321 2.350 2.359 2.368 2.332 2.422 3,719,449 2.3607 -3.32%
2017-06-09 0 2.710 2.700 2.720 2.690 2.780 1,546,000 4,217,240 2.7278 2.431 2.422 2.440 2.413 2.493 1,723,701 2.4466 -1.81%
2017-06-08 0 2.760 2.730 2.760 2.670 2.780 2,706,882 7,452,903 2.7533 2.475 2.449 2.475 2.395 2.493 3,018,018 2.4695 2.87%
2017-06-07 0 2.720 2.690 2.730 2.640 2.760 3,254,000 8,806,560 2.7064 2.406 2.380 2.415 2.336 2.442 3,678,056 2.3944 0.74%
2017-06-06 0 2.700 2.680 2.710 2.690 2.800 3,384,000 9,216,620 2.7236 2.389 2.371 2.398 2.380 2.477 3,824,997 2.4096 -2.88%
2017-06-05 0 2.780 2.770 2.810 2.750 2.850 3,920,000 11,017,960 2.8107 2.459 2.451 2.486 2.433 2.521 4,430,848 2.4866 -1.07%
2017-06-02 0 2.810 2.800 2.820 2.750 2.850 2,624,000 7,376,120 2.8110 2.486 2.477 2.495 2.433 2.521 2,965,955 2.4869 0.36%
2017-06-01 0 2.800 2.800 2.820 2.700 2.840 2,134,000 5,928,420 2.7781 2.477 2.477 2.495 2.389 2.513 2,412,099 2.4578 1.45%
2017-05-31 0 2.760 2.700 2.760 2.650 2.790 7,718,000 21,071,600 2.7302 2.442 2.389 2.442 2.344 2.468 8,723,797 2.4154 -1.08%
2017-05-29 0 2.790 2.760 2.790 2.730 2.820 2,686,000 7,475,600 2.7832 2.468 2.442 2.468 2.415 2.495 3,036,035 2.4623 1.09%
2017-05-26 0 2.760 2.750 2.780 2.750 2.820 1,664,000 4,633,840 2.7848 2.442 2.433 2.459 2.433 2.495 1,880,850 2.4637 -1.43%
2017-05-25 0 2.800 2.790 2.800 2.760 2.830 2,600,000 7,315,280 2.8136 2.477 2.468 2.477 2.442 2.504 2,938,828 2.4892 0.00%
2017-05-24 0 2.800 2.790 2.820 2.680 2.860 10,430,000 28,903,820 2.7712 2.477 2.468 2.495 2.371 2.530 11,789,220 2.4517 -1.41%
2017-05-23 0 2.840 2.820 2.860 2.790 2.960 11,080,000 32,043,800 2.8920 2.513 2.495 2.530 2.468 2.619 12,523,927 2.5586 -1.73%
2017-05-22 0 2.890 2.880 2.890 2.730 2.950 18,724,000 54,402,620 2.9055 2.557 2.548 2.557 2.415 2.610 21,164,080 2.5705 3.58%
2017-05-19 0 2.790 2.780 2.800 2.710 2.800 3,024,000 8,363,060 2.7656 2.468 2.459 2.477 2.398 2.477 3,418,083 2.4467 3.72%
2017-05-18 0 2.690 2.690 2.700 2.640 2.840 7,992,000 21,993,420 2.7519 2.380 2.380 2.389 2.336 2.513 9,033,504 2.4346 -3.93%
2017-05-17 0 2.800 2.790 2.810 2.760 2.850 13,174,000 36,954,450 2.8051 2.477 2.468 2.486 2.442 2.521 14,890,813 2.4817 1.45%
2017-05-16 0 2.760 2.750 2.780 2.670 2.780 11,685,196 31,963,909 2.7354 2.442 2.433 2.459 2.362 2.459 13,207,991 2.4200 2.60%
2017-05-15 0 2.690 2.690 2.700 2.600 2.740 4,256,000 11,400,280 2.6786 2.380 2.380 2.389 2.300 2.424 4,810,635 2.3698 1.89%
2017-05-12 0 2.640 2.620 2.630 2.630 2.730 7,670,000 20,476,230 2.6697 2.336 2.318 2.327 2.327 2.415 8,669,541 2.3619 0.38%
2017-05-11 0 2.630 2.630 2.650 2.500 2.670 10,720,000 28,148,740 2.6258 2.327 2.327 2.344 2.212 2.362 12,117,012 2.3231 5.62%
2017-05-10 0 2.490 2.480 2.500 2.450 2.540 4,322,000 10,831,600 2.5062 2.203 2.194 2.212 2.168 2.247 4,885,236 2.2172 2.05%
2017-05-09 0 2.440 2.430 2.440 2.350 2.450 6,489,980 15,572,391 2.3995 2.159 2.150 2.159 2.079 2.168 7,335,743 2.1228 -0.41%
2017-05-08 0 2.450 2.450 2.460 2.390 2.480 4,466,000 10,891,760 2.4388 2.168 2.168 2.176 2.114 2.194 5,048,002 2.1576 -0.41%
2017-05-05 0 2.460 2.450 2.460 2.350 2.480 5,406,000 13,063,400 2.4165 2.176 2.168 2.176 2.079 2.194 6,110,501 2.1379 0.00%
2017-05-04 0 2.460 2.450 2.460 2.350 2.500 9,704,000 23,539,960 2.4258 2.176 2.168 2.176 2.079 2.212 10,968,609 2.1461 -1.60%
2017-05-02 0 2.500 2.480 2.490 2.460 2.650 14,358,000 36,298,580 2.5281 2.212 2.194 2.203 2.176 2.344 16,229,110 2.2366 -8.42%
2017-04-28 0 2.730 2.730 2.740 2.670 2.800 9,292,000 25,339,020 2.7270 2.415 2.415 2.424 2.362 2.477 10,502,918 2.4126 -1.09%
2017-04-27 0 2.760 2.750 2.760 2.550 2.790 12,350,000 33,467,640 2.7099 2.442 2.433 2.442 2.256 2.468 13,959,431 2.3975 6.15%
2017-04-26 0 2.600 2.590 2.600 2.480 2.670 10,990,000 28,718,620 2.6132 2.300 2.291 2.300 2.194 2.362 12,422,198 2.3119 4.00%
2017-04-25 0 2.500 2.490 2.520 2.440 2.540 3,560,000 8,915,820 2.5044 2.212 2.203 2.229 2.159 2.247 4,023,933 2.2157 0.81%
2017-04-24 0 2.480 2.480 2.490 2.440 2.570 9,408,000 23,451,850 2.4928 2.194 2.194 2.203 2.159 2.274 10,634,035 2.2054 -2.75%
2017-04-21 0 2.550 2.550 2.560 2.520 2.590 2,581,000 6,599,390 2.5569 2.256 2.256 2.265 2.229 2.291 2,917,352 2.2621 -1.54%
2017-04-20 0 2.590 2.580 2.590 2.500 2.590 2,318,000 5,927,100 2.5570 2.291 2.283 2.291 2.212 2.291 2,620,078 2.2622 3.19%
2017-04-19 0 2.510 2.500 2.510 2.450 2.540 8,910,000 22,194,440 2.4910 2.221 2.212 2.221 2.168 2.247 10,071,136 2.2038 -1.18%
2017-04-18 0 2.540 2.520 2.540 2.500 2.650 5,122,000 13,153,848 2.5681 2.247 2.229 2.247 2.212 2.344 5,789,490 2.2720 -4.51%
2017-04-13 0 2.660 2.650 2.670 2.590 2.690 4,164,000 11,046,460 2.6528 2.353 2.344 2.362 2.291 2.380 4,706,645 2.3470 -0.37%
2017-04-12 0 2.670 2.650 2.670 2.620 2.670 3,612,000 9,590,180 2.6551 2.362 2.344 2.362 2.318 2.362 4,082,710 2.3490 0.75%
2017-04-11 0 2.650 2.630 2.650 2.580 2.710 7,695,598 20,257,998 2.6324 2.344 2.327 2.344 2.283 2.398 8,698,475 2.3289 -0.75%
2017-04-10 0 2.670 2.660 2.670 2.540 2.700 8,608,000 22,775,740 2.6459 2.362 2.353 2.362 2.247 2.389 9,729,780 2.3408 3.09%
2017-04-07 0 2.590 2.580 2.600 2.480 2.600 8,500,000 21,684,120 2.5511 2.291 2.283 2.300 2.194 2.300 9,607,706 2.2570 2.78%
2017-04-06 0 2.520 2.500 2.520 2.470 2.580 9,006,000 22,627,020 2.5124 2.229 2.212 2.229 2.185 2.283 10,179,647 2.2228 -0.40%
2017-04-05 0 2.530 2.520 2.530 2.500 2.600 5,974,000 15,268,360 2.5558 2.238 2.229 2.238 2.212 2.300 6,752,522 2.2611 0.00%
2017-04-03 0 2.530 2.520 2.540 2.470 2.570 5,436,000 13,685,880 2.5176 2.238 2.229 2.247 2.185 2.274 6,144,410 2.2274 -0.78%
2017-03-31 0 2.550 2.530 2.550 2.420 2.630 12,782,000 32,731,120 2.5607 2.256 2.238 2.256 2.141 2.327 14,447,729 2.2655 2.82%
2017-03-30 0 2.480 2.460 2.470 2.430 2.520 4,008,000 9,918,100 2.4746 2.194 2.176 2.185 2.150 2.229 4,530,316 2.1893 0.81%
2017-03-29 0 2.460 2.450 2.470 2.350 2.510 10,656,000 26,107,240 2.4500 2.176 2.168 2.185 2.079 2.221 12,044,672 2.1675 3.36%
2017-03-28 0 2.380 2.360 2.380 2.360 2.460 4,930,000 11,798,080 2.3931 2.106 2.088 2.106 2.088 2.176 5,572,469 2.1172 -3.25%
2017-03-27 0 2.460 2.460 2.470 2.320 2.520 38,365,000 91,828,440 2.3935 2.176 2.176 2.185 2.053 2.229 43,364,662 2.1176 -2.77%
2017-03-24 0 2.530 2.520 2.530 2.520 2.660 21,980,000 56,285,540 2.5608 2.238 2.229 2.238 2.229 2.353 24,844,396 2.2655 -4.89%
2017-03-23 0 2.660 2.650 2.660 2.630 2.750 12,388,000 33,021,640 2.6656 2.353 2.344 2.353 2.327 2.433 14,002,383 2.3583 -1.12%
2017-03-22 0 2.690 2.680 2.690 2.620 2.840 31,052,097 85,032,747 2.7384 2.380 2.371 2.380 2.318 2.513 35,098,754 2.4227 -2.54%
2017-03-21 0 2.760 2.760 2.770 2.590 2.780 40,496,000 109,087,380 2.6938 2.442 2.442 2.451 2.291 2.459 45,773,370 2.3832 6.15%
2017-03-20 0 2.600 2.600 2.620 2.510 2.880 104,757,600 283,810,858 2.7092 2.300 2.300 2.318 2.221 2.548 118,409,433 2.3969 2.36%
2017-03-17 0 2.540 2.540 2.550 2.190 2.580 121,532,000 292,373,620 2.4057 2.247 2.247 2.256 1.938 2.283 137,369,845 2.1284 15.45%
2017-03-16 0 2.200 2.190 2.200 2.150 2.290 36,354,000 80,443,150 2.2128 1.946 1.938 1.946 1.902 2.026 41,091,592 1.9577 0.46%
2017-03-15 0 2.190 2.190 2.200 2.140 2.210 18,844,000 41,217,422 2.1873 1.938 1.938 1.946 1.893 1.955 21,299,718 1.9351 2.34%
2017-03-14 0 2.140 2.140 2.150 2.110 2.180 8,732,000 18,758,030 2.1482 1.893 1.893 1.902 1.867 1.929 9,869,939 1.9005 -0.47%
2017-03-13 0 2.150 2.150 2.160 2.080 2.210 15,550,000 33,348,880 2.1446 1.902 1.902 1.911 1.840 1.955 17,576,450 1.8974 0.00%
2017-03-10 0 2.150 2.150 2.160 2.130 2.190 7,468,000 16,126,580 2.1594 1.902 1.902 1.911 1.884 1.938 8,441,217 1.9105 -0.46%
2017-03-09 0 2.160 2.160 2.170 2.120 2.280 40,532,000 89,489,740 2.2079 1.911 1.911 1.920 1.876 2.017 45,814,062 1.9533 0.47%
2017-03-08 0 2.150 2.150 2.160 2.080 2.190 28,824,000 62,172,120 2.1570 1.902 1.902 1.911 1.840 1.938 32,580,295 1.9083 2.38%
2017-03-07 0 2.100 2.100 2.110 2.080 2.160 11,234,000 23,768,490 2.1158 1.858 1.858 1.867 1.840 1.911 12,697,996 1.8718 -0.94%
2017-03-06 0 2.120 2.120 2.130 2.110 2.180 14,034,000 30,156,320 2.1488 1.876 1.876 1.884 1.867 1.929 15,862,887 1.9011 0.47%
2017-03-03 0 2.110 2.110 2.120 2.110 2.240 24,852,000 54,148,450 2.1788 1.867 1.867 1.876 1.867 1.982 28,090,671 1.9276 0.00%
2017-03-02 0 2.110 2.110 2.130 2.080 2.190 26,690,000 57,231,270 2.1443 1.867 1.867 1.884 1.840 1.938 30,168,196 1.8971 1.93%
2017-03-01 0 2.070 2.070 2.080 2.050 2.120 14,918,000 31,014,020 2.0790 1.831 1.831 1.840 1.814 1.876 16,862,089 1.8393 -0.96%
2017-02-28 0 2.090 2.080 2.090 2.070 2.270 142,488,000 309,943,070 2.1752 1.849 1.840 1.849 1.831 2.008 161,056,795 1.9244

Webb-site Database - Powered By Linux Group

Back to top