CSOP Hang Seng Index Daily (2x) Leveraged Product: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 07200  2017-03-14    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 6.360 6.360 6.365 6.185 6.515 78,373,100 499,370,710 6.3717 6.360 6.360 6.365 6.185 6.515 78,373,100 6.3717 0.55%
2026-02-02 0 6.325 6.325 6.330 6.225 6.520 89,137,300 565,647,593 6.3458 6.325 6.325 6.330 6.225 6.520 89,137,300 6.3458 -4.89%
2026-01-30 0 6.650 6.650 6.660 6.645 6.900 44,411,920 298,446,546 6.7200 6.650 6.650 6.660 6.645 6.900 44,411,920 6.7200 -4.18%
2026-01-29 0 6.940 6.930 6.940 6.765 7.000 38,510,700 265,633,169 6.8976 6.940 6.930 6.940 6.765 7.000 38,510,700 6.8976 0.80%
2026-01-28 0 6.885 6.885 6.890 6.615 6.890 58,603,440 397,195,547 6.7777 6.885 6.885 6.890 6.615 6.890 58,603,440 6.7777 5.28%
2026-01-27 0 6.540 6.535 6.540 6.400 6.575 39,802,000 258,514,830 6.4950 6.540 6.535 6.540 6.400 6.575 39,802,000 6.4950 2.83%
2026-01-26 0 6.360 6.360 6.365 6.300 6.440 29,626,500 188,303,361 6.3559 6.360 6.360 6.365 6.300 6.440 29,626,500 6.3559 0.08%
2026-01-23 0 6.355 6.350 6.355 6.340 6.445 32,598,200 208,298,296 6.3899 6.355 6.350 6.355 6.340 6.445 32,598,200 6.3899 0.87%
2026-01-22 0 6.300 6.300 6.305 6.250 6.390 32,661,327 205,819,798 6.3016 6.300 6.300 6.305 6.250 6.390 32,661,327 6.3016 0.16%
2026-01-21 0 6.290 6.290 6.295 6.205 6.350 21,971,012 137,581,728 6.2620 6.290 6.290 6.295 6.205 6.350 21,971,012 6.2620 0.64%
2026-01-20 0 6.250 6.245 6.255 6.190 6.320 23,047,100 144,261,543 6.2594 6.250 6.245 6.255 6.190 6.320 23,047,100 6.2594 -0.56%
2026-01-19 0 6.285 6.280 6.285 6.270 6.360 20,264,300 127,780,083 6.3057 6.285 6.280 6.285 6.270 6.360 20,264,300 6.3057 -1.80%
2026-01-16 0 6.400 6.400 6.405 6.375 6.595 32,419,200 208,833,122 6.4416 6.400 6.400 6.405 6.375 6.595 32,419,200 6.4416 -1.01%
2026-01-15 0 6.465 6.465 6.470 6.415 6.605 24,298,800 157,827,531 6.4953 6.465 6.465 6.470 6.415 6.605 24,298,800 6.4953 -0.15%
2026-01-14 0 6.475 6.475 6.480 6.395 6.550 36,935,900 239,380,419 6.4810 6.475 6.475 6.480 6.395 6.550 36,935,900 6.4810 1.33%
2026-01-13 0 6.390 6.390 6.405 6.365 6.570 43,376,090 280,953,068 6.4771 6.390 6.390 6.405 6.365 6.570 43,376,090 6.4771 4.41%
2026-01-09 0 6.120 6.115 6.120 6.080 6.165 26,105,720 159,890,038 6.1247 6.120 6.115 6.120 6.080 6.165 26,105,720 6.1247 0.49%
2026-01-08 0 6.090 6.090 6.095 6.015 6.185 33,571,931 204,331,563 6.0864 6.090 6.090 6.095 6.015 6.185 33,571,931 6.0864 -2.48%
2026-01-07 0 6.245 6.245 6.250 6.185 6.350 22,280,100 139,224,076 6.2488 6.245 6.245 6.250 6.185 6.350 22,280,100 6.2488 -1.96%
2026-01-06 0 6.370 6.370 6.375 6.270 6.450 33,589,680 214,292,305 6.3797 6.370 6.370 6.375 6.270 6.450 33,589,680 6.3797 2.91%
2026-01-05 0 6.190 6.185 6.190 6.155 6.245 22,153,240 137,439,935 6.2041 6.190 6.185 6.190 6.155 6.245 22,153,240 6.2041 5.90%
2025-12-31 0 5.845 5.845 5.850 5.835 5.950 18,766,700 110,250,514 5.8748 5.845 5.845 5.850 5.835 5.950 18,766,700 5.8748 -2.01%
2025-12-30 0 5.965 5.955 5.965 5.865 6.005 23,105,500 137,229,866 5.9393 5.965 5.955 5.965 5.865 6.005 23,105,500 5.9393 1.62%
2025-12-29 0 5.870 5.870 5.875 5.870 6.100 33,404,800 200,683,239 6.0076 5.870 5.870 5.875 5.870 6.100 33,404,800 6.0076 -1.51%
2025-12-24 0 5.960 5.955 5.965 5.945 6.000 17,307,800 103,416,293 5.9751 5.960 5.955 5.965 5.945 6.000 17,307,800 5.9751 0.17%
2025-12-23 0 5.950 5.940 5.950 5.930 6.030 29,325,800 175,587,127 5.9875 5.950 5.940 5.950 5.930 6.030 29,325,800 5.9875 -0.08%
2025-12-22 0 5.955 5.955 5.960 5.910 6.000 28,469,100 169,475,358 5.9530 5.955 5.955 5.960 5.910 6.000 28,469,100 5.9530 0.42%
2025-12-19 0 5.930 5.920 5.930 5.850 5.950 38,877,984 229,830,266 5.9116 5.930 5.920 5.930 5.850 5.950 38,877,984 5.9116 1.89%
2025-12-18 0 5.820 5.820 5.830 5.715 5.840 28,761,200 166,378,424 5.7848 5.820 5.820 5.830 5.715 5.840 28,761,200 5.7848 0.34%
2025-12-17 0 5.800 5.800 5.805 5.685 5.825 44,116,400 254,448,412 5.7677 5.800 5.800 5.805 5.685 5.825 44,116,400 5.7677 1.67%
2025-12-16 0 5.705 5.700 5.705 5.645 5.850 69,404,440 395,944,949 5.7049 5.705 5.700 5.705 5.645 5.850 69,404,440 5.7049 -3.14%
2025-12-15 0 5.890 5.890 5.895 5.875 5.980 27,021,100 160,200,538 5.9287 5.890 5.890 5.895 5.875 5.980 27,021,100 5.9287 -2.56%
2025-12-12 0 6.045 6.045 6.050 5.935 6.075 42,772,800 257,289,324 6.0153 6.045 6.045 6.050 5.935 6.075 42,772,800 6.0153 3.33%
2025-12-11 0 5.850 5.840 5.850 5.825 5.980 32,895,940 194,170,139 5.9026 5.850 5.840 5.850 5.825 5.980 32,895,940 5.9026 0.26%
2025-12-10 0 5.835 5.835 5.840 5.725 5.840 31,696,600 183,152,526 5.7783 5.835 5.835 5.840 5.725 5.840 31,696,600 5.7783 0.78%
2025-12-09 0 5.790 5.790 5.795 5.790 5.990 41,590,100 243,757,705 5.8610 5.790 5.790 5.795 5.790 5.990 41,590,100 5.8610 -2.85%
2025-12-08 0 5.960 5.960 5.970 5.960 6.160 42,202,100 254,216,886 6.0238 5.960 5.960 5.970 5.960 6.160 42,202,100 6.0238 -2.53%
2025-12-05 0 6.115 6.115 6.120 5.980 6.150 24,513,583 148,549,606 6.0599 6.115 6.115 6.120 5.980 6.150 24,513,583 6.0599 1.07%
2025-12-04 0 6.050 6.045 6.050 5.920 6.080 24,533,700 147,161,997 5.9984 6.050 6.045 6.050 5.920 6.080 24,533,700 5.9984 1.60%
2025-12-03 0 5.955 5.955 5.960 5.940 6.095 31,017,940 185,926,408 5.9942 5.955 5.955 5.960 5.940 6.095 31,017,940 5.9942 -2.38%
2025-12-02 0 6.100 6.095 6.100 6.055 6.190 37,657,200 230,815,555 6.1294 6.100 6.095 6.100 6.055 6.190 37,657,200 6.1294 0.66%
2025-12-01 0 6.060 6.060 6.065 6.015 6.145 28,146,700 170,917,913 6.0724 6.060 6.060 6.065 6.015 6.145 28,146,700 6.0724 0.83%
2025-11-28 0 6.010 6.010 6.015 5.975 6.065 21,010,300 126,399,851 6.0161 6.010 6.010 6.015 5.975 6.065 21,010,300 6.0161 -0.25%
2025-11-27 0 6.025 6.025 6.030 5.980 6.115 24,157,140 146,067,738 6.0466 6.025 6.025 6.030 5.980 6.115 24,157,140 6.0466 0.00%
2025-11-26 0 6.025 6.020 6.025 6.020 6.130 30,291,900 183,872,325 6.0700 6.025 6.020 6.025 6.020 6.130 30,291,900 6.0700 0.25%
2025-11-25 0 6.010 6.010 6.020 5.940 6.085 50,099,300 302,016,992 6.0284 6.010 6.010 6.020 5.940 6.085 50,099,300 6.0284 1.78%
2025-11-24 0 5.905 5.905 5.910 5.775 5.950 52,738,400 308,964,928 5.8584 5.905 5.905 5.910 5.775 5.950 52,738,400 5.8584 3.51%
2025-11-21 0 5.705 5.705 5.710 5.685 5.845 95,521,773 549,903,398 5.7568 5.705 5.705 5.710 5.685 5.845 95,521,773 5.7568 -4.76%
2025-11-20 0 5.990 5.990 5.995 5.925 6.095 53,744,200 322,816,106 6.0065 5.990 5.990 5.995 5.925 6.095 53,744,200 6.0065 0.00%
2025-11-19 0 5.990 5.985 5.990 5.950 6.090 31,315,400 188,506,095 6.0196 5.990 5.985 5.990 5.950 6.090 31,315,400 6.0196 -0.58%
2025-11-18 0 6.025 6.025 6.030 5.990 6.155 61,299,200 371,584,095 6.0618 6.025 6.025 6.030 5.990 6.155 61,299,200 6.0618 -3.52%
2025-11-17 0 6.245 6.240 6.245 6.195 6.330 38,900,340 243,184,280 6.2515 6.245 6.240 6.245 6.195 6.330 38,900,340 6.2515 -1.89%
2025-11-14 0 6.365 6.360 6.365 6.330 6.495 35,339,400 226,498,098 6.4092 6.365 6.360 6.365 6.330 6.495 35,339,400 6.4092 -3.34%
2025-11-13 0 6.585 6.585 6.590 6.430 6.645 30,576,800 199,664,998 6.5300 6.585 6.585 6.590 6.430 6.645 30,576,800 6.5300 0.84%
2025-11-12 0 6.530 6.520 6.530 6.450 6.575 29,170,140 189,886,984 6.5096 6.530 6.520 6.530 6.450 6.575 29,170,140 6.5096 1.87%
2025-11-11 0 6.410 6.410 6.415 6.330 6.460 23,347,900 149,277,304 6.3936 6.410 6.410 6.415 6.330 6.460 23,347,900 6.3936 0.31%
2025-11-10 0 6.390 6.390 6.395 6.230 6.405 35,120,300 222,179,093 6.3262 6.390 6.390 6.395 6.230 6.405 35,120,300 6.3262 3.06%
2025-11-07 0 6.200 6.195 6.200 6.165 6.265 24,142,960 149,949,041 6.2109 6.200 6.195 6.200 6.165 6.265 24,142,960 6.2109 -1.74%
2025-11-06 0 6.310 6.310 6.315 6.115 6.325 38,584,200 240,962,265 6.2451 6.310 6.310 6.315 6.115 6.325 38,584,200 6.2451 4.47%
2025-11-05 0 6.040 6.040 6.045 5.845 6.075 46,149,300 275,412,679 5.9679 6.040 6.040 6.045 5.845 6.075 46,149,300 5.9679 -0.41%
2025-11-04 0 6.065 6.060 6.065 6.045 6.225 37,408,700 229,487,572 6.1346 6.065 6.060 6.065 6.045 6.225 37,408,700 6.1346 -1.54%
2025-11-03 0 6.160 6.155 6.160 6.055 6.190 30,269,600 185,314,937 6.1221 6.160 6.155 6.160 6.055 6.190 30,269,600 6.1221 1.65%
2025-10-31 0 6.060 6.060 6.065 6.060 6.225 32,219,200 197,644,596 6.1344 6.060 6.060 6.065 6.060 6.225 32,219,200 6.1344 -2.65%
2025-10-30 0 6.225 6.220 6.225 6.160 6.385 62,115,800 390,776,290 6.2911 6.225 6.220 6.225 6.160 6.385 62,115,800 6.2911 -0.16%
2025-10-28 0 6.235 6.235 6.240 6.210 6.350 31,166,400 195,442,743 6.2709 6.235 6.235 6.240 6.210 6.350 31,166,400 6.2709 -0.80%
2025-10-27 0 6.285 6.280 6.285 6.255 6.345 57,000,000 358,622,228 6.2916 6.285 6.280 6.285 6.255 6.345 57,000,000 6.2916 1.86%
2025-10-24 0 6.170 6.170 6.175 6.120 6.215 29,394,850 181,269,595 6.1667 6.170 6.170 6.175 6.120 6.215 29,394,850 6.1667 1.56%
2025-10-23 0 6.075 6.065 6.075 5.915 6.140 48,405,472 291,721,529 6.0266 6.075 6.065 6.075 5.915 6.140 48,405,472 6.0266 1.25%
2025-10-22 0 6.000 6.000 6.005 5.935 6.075 33,573,700 201,738,749 6.0088 6.000 6.000 6.005 5.935 6.075 33,573,700 6.0088 -2.20%
2025-10-21 0 6.135 6.135 6.140 6.125 6.285 38,403,600 238,478,403 6.2098 6.135 6.135 6.140 6.125 6.285 38,403,600 6.2098 1.74%
2025-10-20 0 6.030 6.030 6.045 5.980 6.075 50,567,700 304,786,832 6.0273 6.030 6.030 6.045 5.980 6.075 50,567,700 6.0273 4.78%
2025-10-17 0 5.755 5.750 5.755 5.710 6.045 65,237,000 380,484,408 5.8323 5.755 5.750 5.755 5.710 6.045 65,237,000 5.8323 -5.19%
2025-10-16 0 6.070 6.065 6.070 5.975 6.140 39,140,700 236,877,103 6.0519 6.070 6.065 6.070 5.975 6.140 39,140,700 6.0519 -0.08%
2025-10-15 0 6.075 6.075 6.080 5.935 6.110 46,886,000 282,622,791 6.0279 6.075 6.075 6.080 5.935 6.110 46,886,000 6.0279 3.93%
2025-10-14 0 5.845 5.845 5.850 5.800 6.155 95,503,400 569,455,329 5.9627 5.845 5.845 5.850 5.800 6.155 95,503,400 5.9627 -3.39%
2025-10-13 0 6.050 6.050 6.060 5.805 6.065 100,193,500 597,756,324 5.9660 6.050 6.050 6.060 5.805 6.065 100,193,500 5.9660 -3.51%
2025-10-10 0 6.270 6.265 6.270 6.250 6.390 44,235,700 279,263,733 6.3131 6.270 6.265 6.270 6.250 6.390 44,235,700 6.3131 -3.24%
2025-10-09 0 6.480 6.475 6.480 6.360 6.600 46,859,753 303,741,728 6.4819 6.480 6.475 6.480 6.360 6.600 46,859,753 6.4819 -0.77%
2025-10-08 0 6.530 6.525 6.530 6.375 6.580 38,971,700 251,118,887 6.4436 6.530 6.525 6.530 6.375 6.580 38,971,700 6.4436 -1.14%
2025-10-06 0 6.605 6.600 6.605 6.550 6.690 18,005,900 119,006,557 6.6093 6.605 6.600 6.605 6.550 6.690 18,005,900 6.6093 -1.12%
2025-10-03 0 6.680 6.675 6.680 6.600 6.810 26,228,300 174,777,112 6.6637 6.680 6.675 6.680 6.600 6.810 26,228,300 6.6637 -1.62%
2025-10-02 0 6.790 6.770 6.790 6.580 6.810 35,767,120 241,216,697 6.7441 6.790 6.770 6.790 6.580 6.810 35,767,120 6.7441 3.35%
2025-09-30 0 6.570 6.565 6.570 6.410 6.570 43,983,900 285,479,532 6.4905 6.570 6.565 6.570 6.410 6.570 43,983,900 6.4905 1.94%
2025-09-29 0 6.445 6.445 6.450 6.300 6.470 32,146,801 205,783,504 6.4014 6.445 6.445 6.450 6.300 6.470 32,146,801 6.4014 3.87%
2025-09-26 0 6.205 6.200 6.205 6.185 6.370 38,771,600 242,752,716 6.2611 6.205 6.200 6.205 6.185 6.370 38,771,600 6.2611 -2.74%
2025-09-25 0 6.380 6.380 6.385 6.345 6.455 23,855,020 152,542,997 6.3946 6.380 6.380 6.385 6.345 6.455 23,855,020 6.3946 -0.62%
2025-09-24 0 6.420 6.415 6.420 6.190 6.425 49,923,400 315,258,149 6.3148 6.420 6.415 6.420 6.190 6.425 49,923,400 6.3148 2.80%
2025-09-23 0 6.245 6.240 6.245 6.170 6.370 32,590,800 203,157,224 6.2336 6.245 6.240 6.245 6.170 6.370 32,590,800 6.2336 -1.19%
2025-09-22 0 6.320 6.320 6.325 6.260 6.390 48,127,601 303,924,111 6.3150 6.320 6.320 6.325 6.260 6.390 48,127,601 6.3150 -1.48%
2025-09-19 0 6.415 6.415 6.425 6.360 6.465 19,131,655 122,683,997 6.4126 6.415 6.415 6.425 6.360 6.465 19,131,655 6.4126 -0.08%
2025-09-18 0 6.420 6.410 6.420 6.330 6.675 48,351,800 315,134,458 6.5175 6.420 6.410 6.420 6.330 6.675 48,351,800 6.5175 -2.87%
2025-09-17 0 6.610 6.605 6.610 6.435 6.625 36,940,200 241,861,240 6.5474 6.610 6.605 6.610 6.435 6.625 36,940,200 6.5474 3.77%
2025-09-16 0 6.370 6.370 6.375 6.335 6.460 26,339,640 168,456,279 6.3955 6.370 6.370 6.375 6.335 6.460 26,339,640 6.3955 -0.23%
2025-09-15 0 6.385 6.380 6.385 6.310 6.435 24,613,600 156,955,000 6.3768 6.385 6.380 6.385 6.310 6.435 24,613,600 6.3768 0.39%
2025-09-12 0 6.360 6.355 6.360 6.335 6.450 37,146,000 237,167,148 6.3847 6.360 6.355 6.360 6.335 6.450 37,146,000 6.3847 2.17%
2025-09-11 0 6.225 6.225 6.230 6.115 6.290 32,555,200 201,574,161 6.1918 6.225 6.225 6.230 6.115 6.290 32,555,200 6.1918 -0.64%
2025-09-10 0 6.265 6.265 6.270 6.160 6.310 41,826,300 261,635,182 6.2553 6.265 6.265 6.270 6.160 6.310 41,826,300 6.2553 2.29%
2025-09-09 0 6.125 6.125 6.130 6.000 6.180 64,302,400 392,842,576 6.1093 6.125 6.125 6.130 6.000 6.180 64,302,400 6.1093 2.60%
2025-09-08 0 5.970 5.970 5.975 5.865 5.995 27,906,800 165,716,908 5.9382 5.970 5.970 5.975 5.865 5.995 27,906,800 5.9382 1.62%
2025-09-05 0 5.875 5.875 5.880 5.725 5.900 40,346,540 234,335,609 5.8081 5.875 5.875 5.880 5.725 5.900 40,346,540 5.8081 3.07%
2025-09-04 0 5.700 5.700 5.705 5.685 5.915 63,279,980 363,459,545 5.7437 5.700 5.700 5.705 5.685 5.915 63,279,980 5.7437 -2.23%
2025-09-03 0 5.830 5.830 5.840 5.805 6.055 51,624,500 304,696,654 5.9022 5.830 5.830 5.840 5.805 6.055 51,624,500 5.9022 -1.35%
2025-09-02 0 5.910 5.905 5.910 5.880 6.025 52,025,700 309,085,476 5.9410 5.910 5.905 5.910 5.880 6.025 52,025,700 5.9410 -0.67%
2025-09-01 0 5.950 5.950 5.955 5.885 5.980 49,013,601 291,183,323 5.9409 5.950 5.950 5.955 5.885 5.980 49,013,601 5.9409 4.02%
2025-08-29 0 5.720 5.720 5.725 5.700 5.800 34,416,700 197,971,291 5.7522 5.720 5.720 5.725 5.700 5.800 34,416,700 5.7522 0.79%
2025-08-28 0 5.675 5.675 5.680 5.590 5.720 67,044,540 379,436,617 5.6595 5.675 5.675 5.680 5.590 5.720 67,044,540 5.6595 -1.73%
2025-08-27 0 5.775 5.770 5.775 5.740 5.980 57,062,400 333,248,847 5.8401 5.775 5.770 5.775 5.740 5.980 57,062,400 5.8401 -2.37%
2025-08-26 0 5.915 5.915 5.920 5.915 6.065 35,561,850 213,369,667 6.0000 5.915 5.915 5.920 5.915 6.065 35,561,850 6.0000 -2.47%
2025-08-25 0 6.065 6.065 6.070 5.955 6.110 79,427,901 480,533,829 6.0499 6.065 6.065 6.070 5.955 6.110 79,427,901 6.0499 4.03%
2025-08-22 0 5.830 5.830 5.835 5.745 5.845 54,821,550 316,889,082 5.7804 5.830 5.830 5.835 5.745 5.845 54,821,550 5.7804 1.75%
2025-08-21 0 5.730 5.730 5.735 5.680 5.775 30,278,779 173,484,504 5.7296 5.730 5.730 5.735 5.680 5.775 30,278,779 5.7296 -0.52%
2025-08-20 0 5.760 5.755 5.760 5.620 5.780 29,433,300 167,828,827 5.7020 5.760 5.755 5.760 5.620 5.780 29,433,300 5.7020 0.44%
2025-08-19 0 5.735 5.730 5.735 5.710 5.800 26,708,600 153,468,633 5.7460 5.735 5.730 5.735 5.710 5.800 26,708,600 5.7460 -0.61%
2025-08-18 0 5.770 5.765 5.770 5.770 5.890 35,807,901 208,683,104 5.8279 5.770 5.765 5.770 5.770 5.890 35,807,901 5.8279 -0.43%
2025-08-15 0 5.795 5.795 5.800 5.750 5.840 33,049,600 191,258,739 5.7870 5.795 5.795 5.800 5.750 5.840 33,049,600 5.7870 -2.19%
2025-08-14 0 5.925 5.920 5.925 5.900 6.035 44,563,700 265,901,112 5.9668 5.925 5.920 5.925 5.900 6.035 44,563,700 5.9668 -0.42%
2025-08-13 0 5.950 5.950 5.955 5.750 5.960 44,267,601 259,740,922 5.8675 5.950 5.950 5.955 5.750 5.960 44,267,601 5.8675 4.85%
2025-08-12 0 5.675 5.670 5.675 5.580 5.680 28,210,300 158,823,821 5.6300 5.675 5.670 5.675 5.580 5.680 28,210,300 5.6300 1.07%
2025-08-11 0 5.615 5.615 5.625 5.570 5.660 24,555,900 138,047,489 5.6218 5.615 5.615 5.625 5.570 5.660 24,555,900 5.6218 0.18%
2025-08-08 0 5.605 5.595 5.605 5.590 5.670 30,597,000 172,001,052 5.6215 5.605 5.595 5.605 5.590 5.670 30,597,000 5.6215 -1.58%
2025-08-07 0 5.695 5.695 5.700 5.595 5.725 38,957,740 221,020,318 5.6733 5.695 5.695 5.700 5.595 5.725 38,957,740 5.6733 1.15%
2025-08-06 0 5.630 5.630 5.640 5.580 5.670 25,146,620 141,513,466 5.6275 5.630 5.630 5.640 5.580 5.670 25,146,620 5.6275 0.27%
2025-08-05 0 5.615 5.610 5.615 5.525 5.635 28,123,070 157,103,003 5.5863 5.615 5.610 5.615 5.525 5.635 28,123,070 5.5863 1.08%
2025-08-04 0 5.555 5.550 5.555 5.400 5.560 31,307,201 172,028,859 5.4949 5.555 5.550 5.555 5.400 5.560 31,307,201 5.4949 1.93%
2025-08-01 0 5.450 5.450 5.460 5.450 5.615 51,263,200 283,714,717 5.5345 5.450 5.450 5.460 5.450 5.615 51,263,200 5.5345 -2.33%
2025-07-31 0 5.580 5.580 5.590 5.575 5.700 57,124,100 320,995,941 5.6193 5.580 5.580 5.590 5.575 5.700 57,124,100 5.6193 -3.21%
2025-07-30 0 5.765 5.765 5.770 5.735 5.915 44,913,700 261,328,612 5.8185 5.765 5.765 5.770 5.735 5.915 44,913,700 5.8185 -2.86%
2025-07-29 0 5.935 5.925 5.935 5.815 5.940 38,858,600 227,943,195 5.8660 5.935 5.925 5.935 5.815 5.940 38,858,600 5.8660 -0.42%
2025-07-28 0 5.960 5.960 5.965 5.885 6.010 27,922,501 166,073,744 5.9477 5.960 5.960 5.965 5.885 6.010 27,922,501 5.9477 1.36%
2025-07-25 0 5.880 5.880 5.885 5.865 5.975 35,709,700 210,962,313 5.9077 5.880 5.880 5.885 5.865 5.975 35,709,700 5.9077 -2.08%
2025-07-24 0 6.005 6.005 6.010 5.945 6.055 39,325,300 236,111,770 6.0041 6.005 6.005 6.010 5.945 6.055 39,325,300 6.0041 0.92%
2025-07-23 0 5.950 5.950 5.955 5.820 5.955 46,812,200 276,018,205 5.8963 5.950 5.950 5.955 5.820 5.955 46,812,200 5.8963 3.30%
2025-07-22 0 5.760 5.760 5.765 5.680 5.775 29,359,149 168,410,816 5.7362 5.760 5.760 5.765 5.680 5.775 29,359,149 5.7362 1.14%
2025-07-21 0 5.695 5.695 5.700 5.645 5.720 31,131,401 177,149,629 5.6904 5.695 5.695 5.700 5.645 5.720 31,131,401 5.6904 1.15%
2025-07-18 0 5.630 5.630 5.635 5.545 5.640 41,930,701 235,058,919 5.6059 5.630 5.630 5.635 5.545 5.640 41,930,701 5.6059 2.55%
2025-07-17 0 5.490 5.485 5.490 5.465 5.565 31,418,900 173,132,725 5.5105 5.490 5.485 5.490 5.465 5.565 31,418,900 5.5105 -0.09%
2025-07-16 0 5.495 5.495 5.500 5.495 5.660 48,326,104 269,739,603 5.5817 5.495 5.495 5.500 5.495 5.660 48,326,104 5.5817 -0.54%
2025-07-15 0 5.525 5.525 5.530 5.325 5.525 60,149,900 328,031,167 5.4536 5.525 5.525 5.530 5.325 5.525 60,149,900 5.4536 3.08%
2025-07-14 0 5.360 5.355 5.360 5.305 5.385 26,735,340 142,994,499 5.3485 5.360 5.355 5.360 5.305 5.385 26,735,340 5.3485 0.37%
2025-07-11 0 5.340 5.335 5.340 5.280 5.505 65,621,300 356,190,954 5.4280 5.340 5.335 5.340 5.280 5.505 65,621,300 5.4280 1.14%
2025-07-10 0 5.280 5.280 5.285 5.190 5.310 26,681,000 140,208,698 5.2550 5.280 5.280 5.285 5.190 5.310 26,681,000 5.2550 1.15%
2025-07-09 0 5.220 5.220 5.225 5.195 5.345 31,442,200 164,702,829 5.2383 5.220 5.220 5.225 5.195 5.345 31,442,200 5.2383 -2.25%
2025-07-08 0 5.340 5.340 5.345 5.230 5.350 37,268,561 197,423,563 5.2973 5.340 5.340 5.345 5.230 5.350 37,268,561 5.2973 2.10%
2025-07-07 0 5.230 5.220 5.230 5.150 5.240 27,838,500 144,661,073 5.1964 5.230 5.220 5.230 5.150 5.240 27,838,500 5.1964 -0.10%
2025-07-04 0 5.235 5.235 5.240 5.140 5.315 41,065,900 214,085,188 5.2132 5.235 5.235 5.240 5.140 5.315 41,065,900 5.2132 -1.23%
2025-07-03 0 5.300 5.300 5.305 5.240 5.400 31,651,100 167,489,099 5.2917 5.300 5.300 5.305 5.240 5.400 31,651,100 5.2917 -1.03%
2025-07-02 0 5.355 5.355 5.365 5.320 5.435 26,426,900 141,909,558 5.3699 5.355 5.355 5.365 5.320 5.435 26,426,900 5.3699 1.13%
2025-06-30 0 5.295 5.295 5.300 5.285 5.385 25,876,800 138,125,585 5.3378 5.295 5.295 5.300 5.285 5.385 25,876,800 5.3378 -1.49%
2025-06-27 0 5.375 5.370 5.375 5.350 5.480 40,298,000 218,376,183 5.4190 5.375 5.370 5.375 5.350 5.480 40,298,000 5.4190 -0.65%
2025-06-26 0 5.410 5.400 5.410 5.375 5.450 36,692,700 198,413,866 5.4074 5.410 5.400 5.410 5.375 5.450 36,692,700 5.4074 -1.10%
2025-06-25 0 5.470 5.470 5.475 5.385 5.510 51,365,800 279,879,091 5.4487 5.470 5.470 5.475 5.385 5.510 51,365,800 5.4487 2.34%
2025-06-24 0 5.345 5.340 5.345 5.180 5.365 62,501,800 331,807,412 5.3088 5.345 5.340 5.345 5.180 5.365 62,501,800 5.3088 4.29%
2025-06-23 0 5.125 5.120 5.125 4.940 5.130 30,444,700 153,903,038 5.0552 5.125 5.120 5.125 4.940 5.130 30,444,700 5.0552 1.79%
2025-06-20 0 5.035 5.035 5.040 4.962 5.060 36,888,867 184,714,136 5.0073 5.035 5.035 5.040 4.962 5.060 36,888,867 5.0073 2.30%
2025-06-19 0 4.922 4.922 4.924 4.910 5.115 56,574,900 281,417,565 4.9742 4.922 4.922 4.924 4.910 5.115 56,574,900 4.9742 -4.15%
2025-06-18 0 5.135 5.130 5.135 5.100 5.215 35,568,700 182,970,157 5.1441 5.135 5.130 5.135 5.100 5.215 35,568,700 5.1441 -2.28%
2025-06-17 0 5.255 5.255 5.260 5.210 5.350 20,854,100 109,863,731 5.2682 5.255 5.255 5.260 5.210 5.350 20,854,100 5.2682 -0.85%
2025-06-16 0 5.300 5.300 5.310 5.140 5.320 24,239,200 127,016,867 5.2401 5.300 5.300 5.310 5.140 5.320 24,239,200 5.2401 2.02%
2025-06-13 0 5.195 5.195 5.200 5.170 5.305 34,528,200 180,007,837 5.2134 5.195 5.195 5.200 5.170 5.305 34,528,200 5.2134 -1.61%
2025-06-12 0 5.280 5.280 5.285 5.265 5.395 31,637,800 168,900,594 5.3386 5.280 5.280 5.285 5.265 5.395 31,637,800 5.3386 -2.49%
2025-06-11 0 5.415 5.415 5.420 5.335 5.460 33,187,000 179,811,995 5.4181 5.415 5.415 5.420 5.335 5.460 33,187,000 5.4181 1.98%
2025-06-10 0 5.310 5.310 5.315 5.245 5.375 37,082,700 196,967,734 5.3116 5.310 5.310 5.315 5.245 5.375 37,082,700 5.3116 -0.19%
2025-06-09 0 5.320 5.310 5.320 5.220 5.320 42,688,040 225,326,163 5.2784 5.320 5.310 5.320 5.220 5.320 42,688,040 5.2784 3.10%
2025-06-06 0 5.160 5.155 5.165 5.135 5.215 28,459,364 147,207,817 5.1726 5.160 5.155 5.165 5.135 5.215 28,459,364 5.1726 -0.39%
2025-06-05 0 5.180 5.180 5.185 5.110 5.195 47,093,400 243,277,391 5.1658 5.180 5.180 5.185 5.110 5.195 47,093,400 5.1658 2.17%
2025-06-04 0 5.070 5.070 5.075 5.000 5.105 34,759,401 176,211,094 5.0695 5.070 5.070 5.075 5.000 5.105 34,759,401 5.0695 1.10%
2025-06-03 0 5.015 5.010 5.015 4.908 5.030 50,114,700 249,949,272 4.9875 5.015 5.010 5.015 4.908 5.030 50,114,700 4.9875 3.19%
2025-06-02 0 4.860 4.854 4.860 4.648 4.862 89,193,600 421,509,015 4.7258 4.860 4.854 4.860 4.648 4.862 89,193,600 4.7258 -1.02%
2025-05-30 0 4.910 4.910 4.912 4.860 4.946 47,177,400 230,662,381 4.8893 4.910 4.910 4.912 4.860 4.946 47,177,400 4.8893 -2.77%
2025-05-29 0 5.050 5.045 5.050 4.886 5.055 47,507,500 236,677,026 4.9819 5.050 5.045 5.050 4.886 5.055 47,507,500 4.9819 3.10%
2025-05-28 0 4.898 4.898 4.900 4.872 5.000 37,948,600 187,380,374 4.9377 4.898 4.898 4.900 4.872 5.000 37,948,600 4.9377 -1.33%
2025-05-27 0 4.964 4.964 4.966 4.858 4.966 45,907,101 226,009,881 4.9232 4.964 4.964 4.966 4.858 4.966 45,907,101 4.9232 1.31%
2025-05-26 0 4.900 4.900 4.902 4.890 5.030 53,967,500 267,065,424 4.9486 4.900 4.900 4.902 4.890 5.030 53,967,500 4.9486 -2.78%
2025-05-23 0 5.040 5.035 5.040 4.998 5.110 38,211,966 192,983,918 5.0504 5.040 5.035 5.040 4.998 5.110 38,211,966 5.0504 0.60%
2025-05-22 0 5.010 5.005 5.010 4.990 5.125 39,744,701 201,017,284 5.0577 5.010 5.005 5.010 4.990 5.125 39,744,701 5.0577 -2.62%
2025-05-21 0 5.145 5.140 5.145 5.085 5.185 38,022,100 195,524,442 5.1424 5.145 5.140 5.145 5.085 5.185 38,022,100 5.1424 1.38%
2025-05-20 0 5.075 5.070 5.075 4.936 5.095 39,527,600 199,108,585 5.0372 5.075 5.070 5.075 4.936 5.095 39,527,600 5.0372 2.86%
2025-05-19 0 4.934 4.930 4.934 4.814 4.964 32,600,931 159,095,901 4.8801 4.934 4.930 4.934 4.814 4.964 32,600,931 4.8801 -0.40%
2025-05-16 0 4.954 4.954 4.956 4.872 4.954 35,681,400 175,509,308 4.9188 4.954 4.954 4.956 4.872 4.954 35,681,400 4.9188 -0.16%
2025-05-15 0 4.962 4.962 4.966 4.948 5.090 40,478,400 202,749,287 5.0088 4.962 4.962 4.966 4.948 5.090 40,478,400 5.0088 -1.65%
2025-05-14 0 5.045 5.045 5.050 4.900 5.050 59,479,906 295,599,924 4.9697 5.045 5.045 5.050 4.900 5.050 59,479,906 4.9697 4.67%
2025-05-13 0 4.820 4.818 4.820 4.812 4.992 65,948,353 321,401,699 4.8735 4.820 4.818 4.820 4.812 4.992 65,948,353 4.8735 -3.70%
2025-05-12 0 5.005 5.005 5.020 4.778 5.080 107,702,067 528,803,363 4.9099 5.005 5.005 5.020 4.778 5.080 107,702,067 4.9099 5.95%
2025-05-09 0 4.724 4.724 4.726 4.654 4.744 35,036,779 164,888,742 4.7062 4.724 4.724 4.726 4.654 4.744 35,036,779 4.7062 0.68%
2025-05-08 0 4.692 4.690 4.692 4.600 4.782 35,631,200 167,979,009 4.7144 4.692 4.690 4.692 4.600 4.782 35,631,200 4.7144 0.56%
2025-05-07 0 4.666 4.664 4.666 4.664 4.880 75,881,000 360,420,607 4.7498 4.666 4.664 4.666 4.664 4.880 75,881,000 4.7498 0.34%
2025-05-06 0 4.650 4.650 4.652 4.556 4.686 42,630,300 197,268,016 4.6274 4.650 4.650 4.652 4.556 4.686 42,630,300 4.6274 1.31%
2025-05-02 0 4.590 4.588 4.590 4.410 4.604 54,844,320 249,308,364 4.5457 4.590 4.588 4.590 4.410 4.604 54,844,320 4.5457 3.56%
2025-04-30 0 4.432 4.432 4.440 4.324 4.440 43,562,000 191,164,531 4.3883 4.432 4.432 4.440 4.324 4.440 43,562,000 4.3883 1.05%
2025-04-29 0 4.386 4.384 4.386 4.352 4.468 44,289,054 194,862,013 4.3998 4.386 4.384 4.386 4.352 4.468 44,289,054 4.3998 0.41%
2025-04-28 0 4.368 4.368 4.372 4.308 4.430 40,365,750 176,160,453 4.3641 4.368 4.368 4.372 4.308 4.430 40,365,750 4.3641 -0.09%
2025-04-25 0 4.372 4.372 4.376 4.354 4.494 92,349,200 408,751,232 4.4261 4.372 4.372 4.376 4.354 4.494 92,349,200 4.4261 0.97%
2025-04-24 0 4.330 4.328 4.330 4.268 4.414 56,413,993 244,052,046 4.3261 4.330 4.328 4.330 4.268 4.414 56,413,993 4.3261 -1.72%
2025-04-23 0 4.406 4.404 4.406 4.336 4.444 89,344,180 392,577,810 4.3940 4.406 4.404 4.406 4.336 4.444 89,344,180 4.3940 4.66%
2025-04-22 0 4.210 4.210 4.212 4.070 4.226 61,747,200 256,948,325 4.1613 4.210 4.210 4.212 4.070 4.226 61,747,200 4.1613 1.69%
2025-04-17 0 4.140 4.140 4.142 4.008 4.156 83,405,630 342,494,423 4.1064 4.140 4.140 4.142 4.008 4.156 83,405,630 4.1064 3.50%
2025-04-16 0 4.000 3.998 4.000 3.938 4.140 121,128,800 486,245,101 4.0143 4.000 3.998 4.000 3.938 4.140 121,128,800 4.0143 -4.31%
2025-04-15 0 4.180 4.178 4.180 4.112 4.210 78,744,700 327,527,156 4.1594 4.180 4.178 4.180 4.112 4.210 78,744,700 4.1594 0.63%
2025-04-14 0 4.154 4.154 4.158 4.084 4.198 129,011,700 534,612,848 4.1439 4.154 4.154 4.158 4.084 4.198 129,011,700 4.1439 4.37%
2025-04-11 0 3.980 3.980 3.982 3.784 4.050 191,390,100 749,503,360 3.9161 3.980 3.980 3.982 3.784 4.050 191,390,100 3.9161 3.06%
2025-04-10 0 3.862 3.862 3.864 3.814 4.070 279,748,100 1,101,447,774 3.9373 3.862 3.862 3.864 3.814 4.070 279,748,100 3.9373 3.32%
2025-04-09 0 3.738 3.738 3.740 3.320 3.786 370,454,105 1,327,168,236 3.5825 3.738 3.738 3.740 3.320 3.786 370,454,105 3.5825 2.35%
2025-04-08 0 3.652 3.650 3.652 3.530 3.788 350,008,260 1,289,607,189 3.6845 3.652 3.650 3.652 3.530 3.788 350,008,260 3.6845 3.51%
2025-04-07 0 3.528 3.528 3.532 3.520 4.328 586,818,580 2,233,647,572 3.8064 3.528 3.528 3.532 3.520 4.328 586,818,580 3.8064 -27.41%
2025-04-03 0 4.860 4.850 4.860 4.754 4.910 85,161,900 411,943,041 4.8372 4.860 4.850 4.860 4.754 4.910 85,161,900 4.8372 -2.99%
2025-04-02 0 5.010 5.005 5.010 4.912 5.095 47,019,800 235,052,184 4.9990 5.010 5.005 5.010 4.912 5.095 47,019,800 4.9990 0.20%
2025-04-01 0 5.000 5.000 5.005 4.986 5.130 55,258,950 278,937,071 5.0478 5.000 5.000 5.005 4.986 5.130 55,258,950 5.0478 0.00%
2025-03-31 0 5.000 5.000 5.005 4.936 5.105 71,387,600 357,513,993 5.0081 5.000 5.000 5.005 4.936 5.105 71,387,600 5.0081 -2.25%
2025-03-28 0 5.115 5.110 5.115 5.050 5.280 57,797,540 297,148,104 5.1412 5.115 5.110 5.115 5.050 5.280 57,797,540 5.1412 -2.01%
2025-03-27 0 5.220 5.215 5.220 5.120 5.335 67,069,300 351,294,152 5.2378 5.220 5.215 5.220 5.120 5.335 67,069,300 5.2378 1.26%
2025-03-26 0 5.155 5.155 5.160 5.105 5.210 44,919,600 231,595,519 5.1558 5.155 5.155 5.160 5.105 5.210 44,919,600 5.1558 0.78%
2025-03-25 0 5.115 5.115 5.120 5.100 5.290 93,129,500 482,080,885 5.1765 5.115 5.115 5.120 5.100 5.290 93,129,500 5.1765 -4.75%
2025-03-24 0 5.370 5.360 5.370 5.200 5.390 53,651,900 283,489,098 5.2839 5.370 5.360 5.370 5.200 5.390 53,651,900 5.2839 1.90%
2025-03-21 0 5.270 5.270 5.275 5.230 5.515 89,778,860 478,789,942 5.3330 5.270 5.270 5.275 5.230 5.515 89,778,860 5.3330 -4.62%
2025-03-20 0 5.525 5.525 5.530 5.505 5.765 60,462,050 338,999,545 5.6068 5.525 5.525 5.530 5.505 5.765 60,462,050 5.6068 -4.16%
2025-03-19 0 5.765 5.765 5.770 5.690 5.825 43,288,000 249,276,869 5.7586 5.765 5.765 5.770 5.690 5.825 43,288,000 5.7586 0.35%
2025-03-18 0 5.745 5.740 5.745 5.645 5.765 67,266,550 384,373,688 5.7142 5.745 5.740 5.745 5.645 5.765 67,266,550 5.7142 4.74%
2025-03-17 0 5.485 5.485 5.490 5.455 5.585 52,136,750 287,880,741 5.5216 5.485 5.485 5.490 5.455 5.585 52,136,750 5.5216 1.29%
2025-03-14 0 5.415 5.410 5.415 5.195 5.475 69,460,800 372,771,007 5.3666 5.415 5.410 5.415 5.195 5.475 69,460,800 5.3666 4.44%
2025-03-13 0 5.185 5.180 5.185 5.065 5.300 64,585,100 334,873,117 5.1850 5.185 5.180 5.185 5.065 5.300 64,585,100 5.1850 -1.14%
2025-03-12 0 5.245 5.240 5.245 5.140 5.400 58,681,900 309,973,661 5.2823 5.245 5.240 5.245 5.140 5.400 58,681,900 5.2823 -1.87%
2025-03-11 0 5.345 5.345 5.350 5.095 5.365 58,311,000 305,312,540 5.2359 5.345 5.345 5.350 5.095 5.365 58,311,000 5.2359 0.28%
2025-03-10 0 5.330 5.330 5.340 5.260 5.570 63,148,100 339,898,230 5.3826 5.330 5.330 5.340 5.260 5.570 63,148,100 5.3826 -3.44%
2025-03-07 0 5.520 5.520 5.525 5.465 5.735 82,208,004 457,532,325 5.5655 5.520 5.520 5.525 5.465 5.735 82,208,004 5.5655 -1.16%
2025-03-06 0 5.585 5.585 5.590 5.410 5.620 92,494,150 510,928,446 5.5239 5.585 5.585 5.590 5.410 5.620 92,494,150 5.5239 6.69%
2025-03-05 0 5.235 5.230 5.235 5.015 5.250 87,693,800 451,604,067 5.1498 5.235 5.230 5.235 5.015 5.250 87,693,800 5.1498 5.76%
2025-03-04 0 4.950 4.950 4.960 4.782 4.994 78,273,300 382,971,103 4.8927 4.950 4.950 4.960 4.782 4.994 78,273,300 4.8927 -0.44%
2025-03-03 0 4.972 4.972 4.978 4.916 5.145 94,326,900 475,008,767 5.0358 4.972 4.972 4.978 4.916 5.145 94,326,900 5.0358 0.69%
2025-02-28 0 4.938 4.938 4.940 4.886 5.235 97,870,600 491,920,344 5.0262 4.938 4.938 4.940 4.886 5.235 97,870,600 5.0262 -6.65%
2025-02-27 0 5.290 5.290 5.300 5.190 5.455 107,961,200 575,084,184 5.3268 5.290 5.290 5.300 5.190 5.455 107,961,200 5.3268 -0.75%
2025-02-26 0 5.330 5.330 5.340 5.090 5.425 104,535,100 553,086,186 5.2909 5.330 5.330 5.340 5.090 5.425 104,535,100 5.2909 6.60%
2025-02-25 0 5.000 5.000 5.005 4.880 5.100 92,853,026 463,510,794 4.9919 5.000 5.000 5.005 4.880 5.100 92,853,026 4.9919 -2.91%
2025-02-24 0 5.150 5.150 5.165 5.100 5.300 79,994,400 416,504,514 5.2067 5.150 5.150 5.165 5.100 5.300 79,994,400 5.2067 -0.96%
2025-02-21 0 5.200 5.200 5.205 4.970 5.215 127,087,900 648,244,645 5.1008 5.200 5.200 5.205 4.970 5.215 127,087,900 5.1008 7.57%
2025-02-20 0 4.834 4.832 4.834 4.776 4.950 110,809,594 537,671,874 4.8522 4.834 4.832 4.834 4.776 4.950 110,809,594 4.8522 -3.05%
2025-02-19 0 4.986 4.986 4.990 4.862 5.005 61,204,000 303,352,499 4.9564 4.986 4.986 4.990 4.862 5.005 61,204,000 4.9564 -0.28%
2025-02-18 0 5.000 4.998 5.000 4.858 5.080 128,184,466 638,417,781 4.9805 5.000 4.998 5.000 4.858 5.080 128,184,466 4.9805 3.05%
2025-02-17 0 4.852 4.852 4.854 4.736 5.015 139,589,800 682,409,212 4.8887 4.852 4.852 4.854 4.736 5.015 139,589,800 4.8887 0.12%
2025-02-14 0 4.846 4.846 4.848 4.584 4.850 215,614,480 1,019,728,778 4.7294 4.846 4.846 4.848 4.584 4.850 215,614,480 4.7294 7.40%
2025-02-13 0 4.512 4.512 4.520 4.496 4.826 222,651,311 1,038,494,748 4.6642 4.512 4.512 4.520 4.496 4.826 222,651,311 4.6642 -0.79%
2025-02-12 0 4.548 4.544 4.548 4.372 4.552 111,654,053 500,465,673 4.4823 4.548 4.544 4.548 4.372 4.552 111,654,053 4.4823 5.18%
2025-02-11 0 4.324 4.324 4.326 4.318 4.480 70,047,400 307,188,277 4.3854 4.324 4.324 4.326 4.318 4.480 70,047,400 4.3854 -1.99%
2025-02-10 0 4.412 4.410 4.412 4.292 4.426 109,704,900 480,811,111 4.3828 4.412 4.410 4.412 4.292 4.426 109,704,900 4.3828 3.62%
2025-02-07 0 4.258 4.258 4.260 4.128 4.296 122,462,063 518,347,264 4.2327 4.258 4.258 4.260 4.128 4.296 122,462,063 4.2327 2.36%
2025-02-06 0 4.160 4.156 4.160 4.022 4.160 64,151,300 262,982,889 4.0994 4.160 4.156 4.160 4.022 4.160 64,151,300 4.0994 2.77%
2025-02-05 0 4.048 4.048 4.050 3.980 4.142 98,359,086 397,448,413 4.0408 4.048 4.048 4.050 3.980 4.142 98,359,086 4.0408 -1.89%
2025-02-04 0 4.126 4.126 4.130 3.932 4.170 206,206,800 841,046,402 4.0787 4.126 4.126 4.130 3.932 4.170 206,206,800 4.0787 5.79%
2025-02-03 0 3.900 3.900 3.906 3.718 3.912 106,531,100 406,277,403 3.8137 3.900 3.900 3.906 3.718 3.912 106,531,100 3.8137 -0.41%
2025-01-28 0 3.916 3.916 3.918 3.890 3.960 36,253,200 142,022,036 3.9175 3.916 3.916 3.918 3.890 3.960 36,253,200 3.9175 0.56%
2025-01-27 0 3.894 3.894 3.896 3.848 3.944 66,424,300 259,863,801 3.9122 3.894 3.894 3.896 3.848 3.944 66,424,300 3.9122 1.25%
2025-01-24 0 3.846 3.846 3.848 3.738 3.882 91,419,600 349,308,988 3.8209 3.846 3.846 3.848 3.738 3.882 91,419,600 3.8209 3.72%
2025-01-23 0 3.708 3.708 3.710 3.692 3.850 87,101,641 328,103,152 3.7669 3.708 3.708 3.710 3.692 3.850 87,101,641 3.7669 -0.75%
2025-01-22 0 3.736 3.736 3.738 3.732 3.850 67,907,757 255,863,260 3.7678 3.736 3.736 3.738 3.732 3.850 67,907,757 3.7678 -3.86%
2025-01-21 0 3.886 3.882 3.886 3.810 3.924 79,595,320 308,140,452 3.8713 3.886 3.882 3.886 3.810 3.924 79,595,320 3.8713 1.89%
2025-01-20 0 3.814 3.814 3.816 3.750 3.880 134,348,450 513,518,555 3.8223 3.814 3.814 3.816 3.750 3.880 134,348,450 3.8223 3.87%
2025-01-17 0 3.672 3.670 3.672 3.616 3.704 51,448,900 188,535,733 3.6645 3.672 3.670 3.672 3.616 3.704 51,448,900 3.6645 0.44%
2025-01-16 0 3.656 3.656 3.658 3.592 3.716 111,298,750 407,279,977 3.6593 3.656 3.656 3.658 3.592 3.716 111,298,750 3.6593 2.70%
2025-01-15 0 3.560 3.560 3.562 3.520 3.582 42,049,400 149,221,035 3.5487 3.560 3.560 3.562 3.520 3.582 42,049,400 3.5487 0.11%
2025-01-14 0 3.556 3.554 3.556 3.432 3.588 99,573,627 350,125,107 3.5162 3.556 3.554 3.556 3.432 3.588 99,573,627 3.5162 3.73%
2025-01-13 0 3.428 3.426 3.428 3.346 3.444 114,662,500 389,032,557 3.3928 3.428 3.426 3.428 3.346 3.444 114,662,500 3.3928 -1.78%
2025-01-10 0 3.490 3.488 3.490 3.478 3.604 91,805,200 323,384,101 3.5225 3.490 3.488 3.490 3.478 3.604 91,805,200 3.5225 -1.86%
2025-01-09 0 3.556 3.556 3.558 3.550 3.614 49,960,900 178,711,067 3.5770 3.556 3.556 3.558 3.550 3.614 49,960,900 3.5770 -0.28%
2025-01-08 0 3.566 3.566 3.568 3.506 3.648 106,385,081 379,668,942 3.5688 3.566 3.566 3.568 3.506 3.648 106,385,081 3.5688 -1.76%
2025-01-07 0 3.630 3.630 3.632 3.558 3.714 166,216,600 601,445,584 3.6184 3.630 3.630 3.632 3.558 3.714 166,216,600 3.6184 -2.52%
2025-01-06 0 3.724 3.724 3.726 3.702 3.786 73,085,450 272,908,080 3.7341 3.724 3.724 3.726 3.702 3.786 73,085,450 3.7341 -0.53%
2025-01-03 0 3.744 3.744 3.748 3.700 3.806 91,688,850 343,620,255 3.7477 3.744 3.744 3.748 3.700 3.806 91,688,850 3.7477 1.57%
2025-01-02 0 3.686 3.686 3.690 3.666 3.860 132,377,200 492,869,710 3.7232 3.686 3.686 3.690 3.666 3.860 132,377,200 3.7232 -4.71%
2024-12-31 0 3.868 3.866 3.868 3.830 3.902 36,729,400 142,515,467 3.8801 3.868 3.866 3.868 3.830 3.902 36,729,400 3.8801 0.52%
2024-12-30 0 3.848 3.846 3.848 3.822 3.914 49,282,012 190,517,443 3.8659 3.848 3.846 3.848 3.822 3.914 49,282,012 3.8659 -0.57%
2024-12-27 0 3.870 3.868 3.870 3.842 3.910 72,128,800 279,673,055 3.8774 3.870 3.868 3.870 3.842 3.910 72,128,800 3.8774 -0.62%
2024-12-24 0 3.894 3.892 3.894 3.800 3.904 74,349,600 287,366,133 3.8651 3.894 3.892 3.894 3.800 3.904 74,349,600 3.8651 2.53%
2024-12-23 0 3.798 3.798 3.800 3.748 3.824 61,087,456 231,365,012 3.7874 3.798 3.798 3.800 3.748 3.824 61,087,456 3.7874 1.23%
2024-12-20 0 3.752 3.750 3.752 3.728 3.800 46,866,520 176,160,902 3.7588 3.752 3.750 3.752 3.728 3.800 46,866,520 3.7588 -0.27%
2024-12-19 0 3.762 3.760 3.762 3.690 3.792 65,602,900 244,488,759 3.7268 3.762 3.760 3.762 3.690 3.792 65,602,900 3.7268 -0.95%
2024-12-18 0 3.798 3.796 3.798 3.778 3.840 69,130,400 263,176,672 3.8070 3.798 3.796 3.798 3.778 3.840 69,130,400 3.8070 0.96%
2024-12-17 0 3.762 3.760 3.762 3.706 3.832 90,296,500 339,700,415 3.7621 3.762 3.760 3.762 3.706 3.832 90,296,500 3.7621 -0.32%
2024-12-16 0 3.774 3.774 3.776 3.750 3.878 66,714,600 254,066,866 3.8083 3.774 3.774 3.776 3.750 3.878 66,714,600 3.8083 -1.56%
2024-12-13 0 3.834 3.834 3.838 3.826 3.950 113,812,200 441,432,014 3.8786 3.834 3.834 3.838 3.826 3.950 113,812,200 3.8786 -4.44%
2024-12-12 0 4.012 4.012 4.014 3.910 4.078 109,017,100 437,598,490 4.0140 4.012 4.012 4.014 3.910 4.078 109,017,100 4.0140 1.93%
2024-12-11 0 3.936 3.934 3.936 3.906 4.062 97,456,600 388,334,817 3.9847 3.936 3.934 3.936 3.906 4.062 97,456,600 3.9847 -1.40%
2024-12-10 0 3.992 3.992 4.000 3.990 4.282 231,232,600 952,239,658 4.1181 3.992 3.992 4.000 3.990 4.282 231,232,600 4.1181 -1.14%
2024-12-09 0 4.038 4.038 4.040 3.750 4.042 194,545,650 754,491,660 3.8782 4.038 4.038 4.040 3.750 4.042 194,545,650 3.8782 5.54%
2024-12-06 0 3.826 3.826 3.828 3.706 3.850 105,048,106 398,095,010 3.7896 3.826 3.826 3.828 3.706 3.850 105,048,106 3.7896 3.52%
2024-12-05 0 3.696 3.694 3.696 3.660 3.730 81,007,700 299,213,317 3.6936 3.696 3.694 3.696 3.660 3.730 81,007,700 3.6936 -1.96%
2024-12-04 0 3.770 3.770 3.774 3.722 3.806 84,161,900 317,668,875 3.7745 3.770 3.770 3.774 3.722 3.806 84,161,900 3.7745 0.11%
2024-12-03 0 3.766 3.766 3.768 3.634 3.784 103,451,100 384,090,716 3.7128 3.766 3.766 3.768 3.634 3.784 103,451,100 3.7128 1.89%
2024-12-02 0 3.696 3.694 3.696 3.644 3.756 84,541,700 312,421,130 3.6955 3.696 3.694 3.696 3.644 3.756 84,541,700 3.6955 1.20%
2024-11-29 0 3.652 3.648 3.652 3.612 3.744 90,796,200 333,081,472 3.6685 3.652 3.648 3.652 3.612 3.744 90,796,200 3.6685 0.55%
2024-11-28 0 3.632 3.632 3.634 3.610 3.724 58,237,800 212,324,465 3.6458 3.632 3.632 3.634 3.610 3.724 58,237,800 3.6458 -2.47%
2024-11-27 0 3.724 3.724 3.730 3.524 3.752 116,049,086 422,773,095 3.6431 3.724 3.724 3.730 3.524 3.752 116,049,086 3.6431 4.78%
2024-11-26 0 3.554 3.554 3.556 3.510 3.612 68,585,500 245,071,960 3.5732 3.554 3.554 3.556 3.510 3.612 68,585,500 3.5732 -0.17%
2024-11-25 0 3.560 3.560 3.564 3.546 3.640 46,698,600 167,581,700 3.5886 3.560 3.560 3.564 3.546 3.640 46,698,600 3.5886 -0.67%
2024-11-22 0 3.584 3.582 3.584 3.552 3.774 140,079,200 511,637,092 3.6525 3.584 3.582 3.584 3.552 3.774 140,079,200 3.6525 -3.86%
2024-11-21 0 3.728 3.728 3.740 3.712 3.798 53,978,858 202,558,475 3.7526 3.728 3.728 3.740 3.712 3.798 53,978,858 3.7526 -1.06%
2024-11-20 0 3.768 3.768 3.772 3.724 3.794 56,741,700 213,124,434 3.7560 3.768 3.768 3.772 3.724 3.794 56,741,700 3.7560 0.32%
2024-11-19 0 3.756 3.754 3.756 3.704 3.800 73,503,600 275,850,973 3.7529 3.756 3.754 3.756 3.704 3.800 73,503,600 3.7529 0.81%
2024-11-18 0 3.726 3.722 3.726 3.686 3.802 93,523,800 350,113,240 3.7436 3.726 3.722 3.726 3.686 3.802 93,523,800 3.7436 1.75%
2024-11-15 0 3.662 3.662 3.672 3.630 3.738 106,509,250 393,568,983 3.6952 3.662 3.662 3.672 3.630 3.738 106,509,250 3.6952 0.05%
2024-11-14 0 3.660 3.660 3.664 3.652 3.828 135,695,400 505,300,836 3.7238 3.660 3.660 3.664 3.652 3.828 135,695,400 3.7238 -4.34%
2024-11-13 0 3.826 3.822 3.826 3.736 3.830 117,348,200 443,626,878 3.7804 3.826 3.822 3.826 3.736 3.830 117,348,200 3.7804 0.21%
2024-11-12 0 3.818 3.818 3.820 3.800 4.104 262,351,550 1,023,598,075 3.9016 3.818 3.818 3.820 3.800 4.104 262,351,550 3.9016 -5.96%
2024-11-11 0 4.060 4.056 4.060 3.954 4.092 261,285,600 1,048,495,036 4.0128 4.060 4.056 4.060 3.954 4.092 261,285,600 4.0128 -3.33%
2024-11-08 0 4.200 4.200 4.202 4.174 4.444 139,041,900 595,413,223 4.2823 4.200 4.200 4.202 4.174 4.444 139,041,900 4.2823 -1.87%
2024-11-07 0 4.280 4.278 4.280 4.032 4.300 146,362,842 614,861,882 4.2009 4.280 4.278 4.280 4.032 4.300 146,362,842 4.2009 4.09%
2024-11-06 0 4.112 4.112 4.114 4.028 4.240 215,621,800 886,909,128 4.1133 4.112 4.112 4.114 4.028 4.240 215,621,800 4.1133 -4.37%
2024-11-05 0 4.300 4.298 4.300 4.068 4.300 116,163,000 489,320,268 4.2124 4.300 4.298 4.300 4.068 4.300 116,163,000 4.2124 4.32%
2024-11-04 0 4.122 4.122 4.124 4.076 4.156 68,123,700 280,326,402 4.1150 4.122 4.122 4.124 4.076 4.156 68,123,700 4.1150 0.44%
2024-11-01 0 4.104 4.102 4.104 4.050 4.172 101,507,300 416,638,327 4.1045 4.104 4.102 4.104 4.050 4.172 101,507,300 4.1045 1.18%
2024-10-31 0 4.056 4.054 4.056 4.038 4.130 96,537,100 394,734,270 4.0889 4.056 4.054 4.056 4.038 4.130 96,537,100 4.0889 0.10%
2024-10-30 0 4.052 4.052 4.054 4.022 4.200 151,980,400 622,246,974 4.0943 4.052 4.052 4.054 4.022 4.200 151,980,400 4.0943 -3.20%
2024-10-29 0 4.186 4.186 4.188 4.134 4.272 116,930,300 492,180,404 4.2092 4.186 4.186 4.188 4.134 4.272 116,930,300 4.2092 0.87%
2024-10-28 0 4.150 4.150 4.162 4.078 4.180 73,925,900 306,143,019 4.1412 4.150 4.150 4.162 4.078 4.180 73,925,900 4.1412 -0.19%
2024-10-25 0 4.158 4.154 4.158 4.126 4.228 90,464,200 377,394,622 4.1718 4.158 4.154 4.158 4.126 4.228 90,464,200 4.1718 1.17%
2024-10-24 0 4.110 4.110 4.112 4.096 4.196 89,234,000 368,737,446 4.1323 4.110 4.110 4.112 4.096 4.196 89,234,000 4.1323 -2.84%
2024-10-23 0 4.230 4.228 4.230 4.104 4.300 113,024,210 477,733,693 4.2268 4.230 4.228 4.230 4.104 4.300 113,024,210 4.2268 2.77%
2024-10-22 0 4.116 4.116 4.120 4.074 4.176 98,094,600 405,604,830 4.1348 4.116 4.116 4.120 4.074 4.176 98,094,600 4.1348 0.05%
2024-10-21 0 4.114 4.114 4.118 4.094 4.266 143,678,800 600,102,223 4.1767 4.114 4.114 4.118 4.094 4.266 143,678,800 4.1767 -3.34%
2024-10-18 0 4.256 4.256 4.258 3.958 4.310 327,805,708 1,355,231,097 4.1343 4.256 4.256 4.258 3.958 4.310 327,805,708 4.1343 7.20%
2024-10-17 0 3.970 3.970 3.972 3.930 4.246 254,162,500 1,041,263,170 4.0968 3.970 3.970 3.972 3.930 4.246 254,162,500 4.0968 -2.22%
2024-10-16 0 4.060 4.060 4.062 4.000 4.164 187,058,400 763,618,370 4.0822 4.060 4.060 4.062 4.000 4.164 187,058,400 4.0822 -0.20%
2024-10-15 0 4.068 4.066 4.068 4.000 4.398 236,276,798 988,335,862 4.1830 4.068 4.066 4.068 4.000 4.398 236,276,798 4.1830 -7.33%
2024-10-14 0 4.390 4.390 4.392 4.222 4.504 238,851,400 1,043,558,987 4.3691 4.390 4.390 4.392 4.222 4.504 238,851,400 4.3691 -1.70%
2024-10-10 0 4.466 4.466 4.468 4.354 4.604 290,430,700 1,297,898,537 4.4689 4.466 4.466 4.468 4.354 4.604 290,430,700 4.4689 6.33%
2024-10-09 0 4.200 4.200 4.204 4.034 4.534 535,099,900 2,296,459,804 4.2916 4.200 4.200 4.204 4.034 4.534 535,099,900 4.2916 -3.36%
2024-10-08 0 4.346 4.346 4.348 4.264 5.365 562,265,009 2,636,262,736 4.6886 4.346 4.346 4.348 4.264 5.365 562,265,009 4.6886 -18.99%
2024-10-07 0 5.365 5.365 5.370 5.185 5.430 237,101,200 1,258,440,730 5.3076 5.365 5.365 5.370 5.185 5.430 237,101,200 5.3076 3.17%
2024-10-04 0 5.200 5.195 5.200 4.780 5.200 295,405,200 1,490,824,318 5.0467 5.200 5.195 5.200 4.780 5.200 295,405,200 5.0467 5.52%
2024-10-03 0 4.928 4.928 4.930 4.622 5.100 417,260,700 2,024,133,083 4.8510 4.928 4.928 4.930 4.622 5.100 417,260,700 4.8510 -2.90%
2024-10-02 0 5.075 5.070 5.075 4.566 5.175 378,416,300 1,870,081,200 4.9419 5.075 5.070 5.075 4.566 5.175 378,416,300 4.9419 12.33%
2024-09-30 0 4.518 4.518 4.520 4.384 4.666 325,023,190 1,475,644,880 4.5401 4.518 4.518 4.520 4.384 4.666 325,023,190 4.5401 4.97%
2024-09-27 0 4.304 4.304 4.306 4.158 4.350 333,126,315 1,415,610,285 4.2495 4.304 4.304 4.306 4.158 4.350 333,126,315 4.2495 6.75%
2024-09-26 0 4.032 4.030 4.032 3.742 4.042 231,484,214 906,270,294 3.9150 4.032 4.030 4.032 3.742 4.042 231,484,214 3.9150 8.50%
2024-09-25 0 3.716 3.716 3.720 3.704 3.904 157,723,801 602,055,344 3.8171 3.716 3.716 3.720 3.704 3.904 157,723,801 3.8171 1.09%
2024-09-24 0 3.676 3.676 3.678 3.500 3.676 203,715,400 732,053,577 3.5935 3.676 3.676 3.678 3.500 3.676 203,715,400 3.5935 8.37%
2024-09-23 0 3.392 3.392 3.394 3.380 3.462 98,956,672 338,566,931 3.4214 3.392 3.392 3.394 3.380 3.462 98,956,672 3.4214 0.12%
2024-09-20 0 3.388 3.388 3.390 3.320 3.436 114,351,100 388,113,291 3.3940 3.388 3.388 3.390 3.320 3.436 114,351,100 3.3940 2.23%
2024-09-19 0 3.314 3.312 3.314 3.156 3.334 108,745,000 354,471,813 3.2597 3.314 3.312 3.314 3.156 3.334 108,745,000 3.2597 4.15%
2024-09-17 0 3.182 3.182 3.184 3.082 3.206 91,454,400 289,793,661 3.1687 3.182 3.182 3.184 3.082 3.206 91,454,400 3.1687 2.71%
2024-09-16 0 3.098 3.096 3.098 3.012 3.098 53,693,000 163,990,961 3.0542 3.098 3.096 3.098 3.012 3.098 53,693,000 3.0542 0.65%
2024-09-13 0 3.078 3.076 3.078 3.048 3.144 85,001,500 263,924,524 3.1049 3.078 3.076 3.078 3.048 3.144 85,001,500 3.1049 1.65%
2024-09-12 0 3.028 3.028 3.034 2.994 3.068 73,136,300 221,883,796 3.0338 3.028 3.028 3.034 2.994 3.068 73,136,300 3.0338 1.61%
2024-09-11 0 2.980 2.980 2.982 2.926 2.988 100,506,500 296,917,942 2.9542 2.980 2.980 2.982 2.926 2.988 100,506,500 2.9542 -1.46%
2024-09-10 0 3.024 3.022 3.024 2.988 3.046 81,242,500 245,440,240 3.0211 3.024 3.022 3.024 2.988 3.046 81,242,500 3.0211 0.80%
2024-09-09 0 3.000 3.000 3.002 2.966 3.054 94,756,400 283,591,178 2.9928 3.000 3.000 3.002 2.966 3.054 94,756,400 2.9928 -2.91%
2024-09-05 0 3.090 3.090 3.092 3.056 3.138 62,253,600 192,140,462 3.0864 3.090 3.090 3.092 3.056 3.138 62,253,600 3.0864 -0.32%
2024-09-04 0 3.100 3.100 3.102 3.052 3.130 89,783,700 277,241,799 3.0879 3.100 3.100 3.102 3.052 3.130 89,783,700 3.0879 -1.90%
2024-09-03 0 3.160 3.160 3.162 3.138 3.194 48,790,900 154,207,423 3.1606 3.160 3.160 3.162 3.138 3.194 48,790,900 3.1606 -0.25%
2024-09-02 0 3.168 3.166 3.168 3.154 3.252 86,378,000 274,909,222 3.1826 3.168 3.166 3.168 3.154 3.252 86,378,000 3.1826 -3.71%
2024-08-30 0 3.290 3.290 3.294 3.202 3.360 136,544,800 451,158,230 3.3041 3.290 3.290 3.294 3.202 3.360 136,544,800 3.3041 2.49%
2024-08-29 0 3.210 3.208 3.210 3.106 3.212 83,509,500 263,550,772 3.1559 3.210 3.208 3.210 3.106 3.212 83,509,500 3.1559 1.07%
2024-08-28 0 3.176 3.174 3.176 3.160 3.244 115,367,000 367,764,327 3.1878 3.176 3.174 3.176 3.160 3.244 115,367,000 3.1878 -2.10%
2024-08-27 0 3.244 3.242 3.244 3.148 3.244 53,515,100 171,280,593 3.2006 3.244 3.242 3.244 3.148 3.244 53,515,100 3.2006 1.00%
2024-08-26 0 3.212 3.210 3.212 3.184 3.224 67,065,200 215,148,188 3.2080 3.212 3.210 3.212 3.184 3.224 67,065,200 3.2080 1.97%
2024-08-23 0 3.150 3.148 3.150 3.102 3.158 60,009,900 187,729,927 3.1283 3.150 3.148 3.150 3.102 3.158 60,009,900 3.1283 -0.25%
2024-08-22 0 3.158 3.158 3.160 3.068 3.166 82,791,600 257,270,738 3.1074 3.158 3.158 3.160 3.068 3.166 82,791,600 3.1074 2.87%
2024-08-21 0 3.070 3.068 3.070 3.018 3.080 48,065,901 146,576,112 3.0495 3.070 3.068 3.070 3.018 3.080 48,065,901 3.0495 -1.22%
2024-08-20 0 3.108 3.108 3.110 3.094 3.178 50,654,100 158,000,237 3.1192 3.108 3.108 3.110 3.094 3.178 50,654,100 3.1192 -0.77%
2024-08-19 0 3.132 3.132 3.134 3.128 3.180 70,419,900 222,085,423 3.1537 3.132 3.132 3.134 3.128 3.180 70,419,900 3.1537 1.62%
2024-08-16 0 3.082 3.080 3.082 3.022 3.104 108,058,700 331,918,844 3.0717 3.082 3.080 3.082 3.022 3.104 108,058,700 3.0717 3.77%
2024-08-15 0 2.970 2.970 2.974 2.906 3.042 75,546,000 225,352,226 2.9830 2.970 2.970 2.974 2.906 3.042 75,546,000 2.9830 0.07%
2024-08-14 0 2.968 2.968 2.972 2.950 3.032 70,369,500 209,723,009 2.9803 2.968 2.968 2.972 2.950 3.032 70,369,500 2.9803 -0.74%
2024-08-13 0 2.990 2.990 2.992 2.956 3.022 66,670,500 198,877,600 2.9830 2.990 2.990 2.992 2.956 3.022 66,670,500 2.9830 0.74%
2024-08-12 0 2.968 2.966 2.968 2.930 2.986 47,792,900 141,445,454 2.9595 2.968 2.966 2.968 2.930 2.986 47,792,900 2.9595 -0.13%
2024-08-09 0 2.972 2.972 2.974 2.958 3.022 88,091,600 263,183,928 2.9876 2.972 2.972 2.974 2.958 3.022 88,091,600 2.9876 2.84%
2024-08-08 0 2.890 2.890 2.892 2.814 2.942 86,507,000 249,781,945 2.8874 2.890 2.890 2.892 2.814 2.942 86,507,000 2.8874 0.21%
2024-08-07 0 2.884 2.880 2.884 2.824 2.932 97,362,076 280,886,538 2.8850 2.884 2.880 2.884 2.824 2.932 97,362,076 2.8850 2.34%
2024-08-06 0 2.818 2.818 2.820 2.804 2.910 110,368,000 314,968,403 2.8538 2.818 2.818 2.820 2.804 2.910 110,368,000 2.8538 -0.56%
2024-08-05 0 2.834 2.832 2.834 2.742 2.920 195,106,301 551,669,047 2.8275 2.834 2.832 2.834 2.742 2.920 195,106,301 2.8275 -2.81%
2024-08-02 0 2.916 2.916 2.920 2.894 2.962 128,638,500 375,375,916 2.9181 2.916 2.916 2.920 2.894 2.962 128,638,500 2.9181 -4.20%
2024-08-01 0 3.044 3.042 3.044 3.024 3.086 51,319,000 156,772,718 3.0549 3.044 3.042 3.044 3.024 3.086 51,319,000 3.0549 -1.10%
2024-07-31 0 3.078 3.078 3.080 2.948 3.086 102,948,300 312,297,586 3.0335 3.078 3.078 3.080 2.948 3.086 102,948,300 3.0335 4.77%
2024-07-30 0 2.938 2.936 2.938 2.930 3.002 79,252,700 233,792,697 2.9500 2.938 2.936 2.938 2.930 3.002 79,252,700 2.9500 -2.97%
2024-07-29 0 3.028 3.028 3.030 2.994 3.070 93,572,746 283,809,776 3.0330 3.028 3.028 3.030 2.994 3.070 93,572,746 3.0330 2.57%
2024-07-26 0 2.952 2.950 2.952 2.922 3.026 81,172,800 241,116,098 2.9704 2.952 2.950 2.952 2.922 3.026 81,172,800 2.9704 -0.27%
2024-07-25 0 2.960 2.960 2.962 2.940 3.052 105,308,200 313,169,216 2.9738 2.960 2.960 2.962 2.940 3.052 105,308,200 2.9738 -3.33%
2024-07-24 0 3.062 3.060 3.062 3.044 3.136 87,275,200 268,573,948 3.0773 3.062 3.060 3.062 3.044 3.136 87,275,200 3.0773 -1.98%
2024-07-23 0 3.124 3.124 3.128 3.110 3.208 60,020,400 188,936,564 3.1479 3.124 3.124 3.128 3.110 3.208 60,020,400 3.1479 -1.95%
2024-07-22 0 3.186 3.186 3.188 3.064 3.204 94,886,588 297,982,958 3.1404 3.186 3.186 3.188 3.064 3.204 94,886,588 3.1404 2.84%
2024-07-19 0 3.098 3.096 3.098 3.086 3.180 148,512,600 462,285,909 3.1128 3.098 3.096 3.098 3.086 3.180 148,512,600 3.1128 -4.38%
2024-07-18 0 3.240 3.238 3.240 3.178 3.270 71,514,601 230,967,720 3.2297 3.240 3.238 3.240 3.178 3.270 71,514,601 3.2297 0.56%
2024-07-17 0 3.222 3.222 3.228 3.192 3.260 57,998,300 187,153,255 3.2269 3.222 3.222 3.228 3.192 3.260 57,998,300 3.2269 -0.06%
2024-07-16 0 3.224 3.224 3.230 3.218 3.296 70,943,800 229,911,375 3.2408 3.224 3.224 3.230 3.218 3.296 70,943,800 3.2408 -3.13%
2024-07-15 0 3.328 3.326 3.328 3.300 3.420 64,823,200 217,324,234 3.3526 3.328 3.326 3.328 3.300 3.420 64,823,200 3.3526 -3.03%
2024-07-12 0 3.432 3.432 3.434 3.320 3.446 125,384,700 426,116,126 3.3985 3.432 3.432 3.434 3.320 3.446 125,384,700 3.3985 4.83%
2024-07-11 0 3.274 3.272 3.274 3.186 3.280 123,061,000 398,117,986 3.2351 3.274 3.272 3.274 3.186 3.280 123,061,000 3.2351 4.53%
2024-07-10 0 3.132 3.132 3.136 3.128 3.246 100,079,500 318,602,927 3.1835 3.132 3.132 3.136 3.128 3.246 100,079,500 3.1835 -0.63%
2024-07-09 0 3.152 3.150 3.152 3.100 3.192 90,564,400 284,668,328 3.1433 3.152 3.150 3.152 3.100 3.192 90,564,400 3.1433 -0.06%
2024-07-08 0 3.154 3.154 3.156 3.132 3.230 113,141,500 358,268,465 3.1666 3.154 3.154 3.156 3.132 3.230 113,141,500 3.1666 -2.47%
2024-07-05 0 3.234 3.232 3.234 3.232 3.340 86,440,700 282,302,649 3.2659 3.234 3.232 3.234 3.232 3.340 86,440,700 3.2659 -2.47%
2024-07-04 0 3.316 3.316 3.318 3.282 3.356 75,381,000 250,233,477 3.3196 3.316 3.316 3.318 3.282 3.356 75,381,000 3.3196 1.10%
2024-07-03 0 3.280 3.278 3.280 3.212 3.294 106,345,600 346,443,915 3.2577 3.280 3.278 3.280 3.212 3.294 106,345,600 3.2577 2.69%
2024-07-02 0 3.194 3.192 3.194 3.150 3.276 78,734,800 253,709,892 3.2223 3.194 3.192 3.194 3.150 3.276 78,734,800 3.2223 0.57%
2024-06-28 0 3.176 3.174 3.176 3.124 3.230 87,716,100 279,756,512 3.1893 3.176 3.174 3.176 3.124 3.230 87,716,100 3.1893 0.19%
2024-06-27 0 3.170 3.168 3.170 3.158 3.274 162,525,400 518,460,739 3.1900 3.170 3.168 3.170 3.158 3.274 162,525,400 3.1900 -4.06%
2024-06-26 0 3.304 3.300 3.304 3.240 3.330 88,554,400 292,192,927 3.2996 3.304 3.300 3.304 3.240 3.330 88,554,400 3.2996 0.61%
2024-06-25 0 3.284 3.284 3.286 3.258 3.364 113,133,200 374,451,338 3.3098 3.284 3.284 3.286 3.258 3.364 113,133,200 3.3098 -0.24%
2024-06-24 0 3.292 3.290 3.292 3.198 3.294 106,284,476 343,193,407 3.2290 3.292 3.290 3.292 3.198 3.294 106,284,476 3.2290 0.00%
2024-06-21 0 3.292 3.290 3.292 3.264 3.354 105,301,700 347,314,885 3.2983 3.292 3.290 3.292 3.264 3.354 105,301,700 3.2983 -3.12%
2024-06-20 0 3.398 3.398 3.400 3.378 3.472 66,298,000 226,718,873 3.4197 3.398 3.398 3.400 3.378 3.472 66,298,000 3.4197 -1.45%
2024-06-19 0 3.448 3.446 3.448 3.298 3.450 121,835,200 412,535,365 3.3860 3.448 3.446 3.448 3.298 3.450 121,835,200 3.3860 5.83%
2024-06-18 0 3.258 3.258 3.260 3.228 3.300 70,182,800 228,859,579 3.2609 3.258 3.258 3.260 3.228 3.300 70,182,800 3.2609 -0.12%
2024-06-17 0 3.262 3.260 3.262 3.180 3.328 69,250,700 226,175,234 3.2660 3.262 3.260 3.262 3.180 3.328 69,250,700 3.2660 -0.12%
2024-06-14 0 3.266 3.266 3.268 3.248 3.318 64,693,324 212,220,389 3.2804 3.266 3.266 3.268 3.248 3.318 64,693,324 3.2804 -1.74%
2024-06-13 0 3.324 3.324 3.326 3.266 3.346 66,995,400 221,471,784 3.3058 3.324 3.324 3.326 3.266 3.346 66,995,400 3.3058 2.21%
2024-06-12 0 3.252 3.252 3.254 3.218 3.300 116,572,100 379,073,186 3.2518 3.252 3.252 3.254 3.218 3.300 116,572,100 3.2518 -2.58%
2024-06-11 0 3.338 3.338 3.340 3.258 3.366 96,649,600 318,991,881 3.3005 3.338 3.338 3.340 3.258 3.366 96,649,600 3.3005 -1.53%
2024-06-07 0 3.390 3.386 3.390 3.370 3.480 76,959,361 262,917,643 3.4163 3.390 3.386 3.390 3.370 3.480 76,959,361 3.4163 -1.34%
2024-06-06 0 3.436 3.434 3.436 3.402 3.520 89,787,600 310,441,079 3.4575 3.436 3.434 3.436 3.402 3.520 89,787,600 3.4575 0.88%
2024-06-05 0 3.406 3.406 3.410 3.388 3.522 91,494,800 316,710,866 3.4615 3.406 3.406 3.410 3.388 3.522 91,494,800 3.4615 -0.53%
2024-06-04 0 3.424 3.422 3.424 3.380 3.452 55,978,100 191,454,942 3.4202 3.424 3.422 3.424 3.380 3.452 55,978,100 3.4202 0.41%
2024-06-03 0 3.410 3.404 3.410 3.362 3.466 86,897,700 297,816,617 3.4272 3.410 3.404 3.410 3.362 3.466 86,897,700 3.4272 3.52%
2024-05-31 0 3.294 3.292 3.294 3.286 3.462 112,386,200 380,618,224 3.3867 3.294 3.292 3.294 3.286 3.462 112,386,200 3.3867 -1.50%
2024-05-30 0 3.344 3.344 3.346 3.326 3.460 103,770,900 350,172,967 3.3745 3.344 3.344 3.346 3.326 3.460 103,770,900 3.3745 -3.07%
2024-05-29 0 3.450 3.450 3.454 3.430 3.520 147,229,900 511,674,365 3.4753 3.450 3.450 3.454 3.430 3.520 147,229,900 3.4753 -3.09%
2024-05-28 0 3.560 3.560 3.568 3.548 3.634 86,456,600 310,153,977 3.5874 3.560 3.560 3.568 3.548 3.634 86,456,600 3.5874 0.00%
2024-05-27 0 3.560 3.560 3.570 3.450 3.582 117,535,200 414,157,426 3.5237 3.560 3.560 3.570 3.450 3.582 117,535,200 3.5237 2.12%
2024-05-24 0 3.486 3.484 3.486 3.458 3.586 115,395,815 404,801,852 3.5079 3.486 3.484 3.486 3.458 3.586 115,395,815 3.5079 -2.73%
2024-05-23 0 3.584 3.584 3.586 3.556 3.668 110,529,165 397,906,066 3.6000 3.584 3.584 3.586 3.556 3.668 110,529,165 3.6000 -3.66%
2024-05-22 0 3.720 3.720 3.722 3.704 3.782 60,175,300 224,993,541 3.7390 3.720 3.720 3.722 3.704 3.782 60,175,300 3.7390 -0.27%
2024-05-21 0 3.730 3.730 3.732 3.712 3.840 99,724,700 375,585,449 3.7662 3.730 3.730 3.732 3.712 3.840 99,724,700 3.7662 -3.87%
2024-05-20 0 3.880 3.880 3.888 3.872 3.924 72,871,700 283,879,991 3.8956 3.880 3.880 3.888 3.872 3.924 72,871,700 3.8956 0.26%
2024-05-17 0 3.870 3.868 3.870 3.782 3.884 103,536,520 397,751,876 3.8417 3.870 3.868 3.870 3.782 3.884 103,536,520 3.8417 2.22%
2024-05-16 0 3.786 3.786 3.788 3.688 3.818 106,506,500 400,948,646 3.7645 3.786 3.786 3.788 3.688 3.818 106,506,500 3.7645 3.05%
2024-05-14 0 3.674 3.674 3.676 3.674 3.764 97,968,500 362,507,893 3.7002 3.674 3.674 3.676 3.674 3.764 97,968,500 3.7002 -0.33%
2024-05-13 0 3.686 3.684 3.686 3.576 3.692 82,242,200 299,426,038 3.6408 3.686 3.684 3.686 3.576 3.692 82,242,200 3.6408 1.38%
2024-05-10 0 3.636 3.634 3.636 3.510 3.646 133,478,100 479,096,430 3.5893 3.636 3.634 3.636 3.510 3.646 133,478,100 3.5893 4.78%
2024-05-09 0 3.470 3.470 3.472 3.378 3.484 55,156,000 189,993,026 3.4446 3.470 3.470 3.472 3.378 3.484 55,156,000 3.4446 2.72%
2024-05-08 0 3.378 3.378 3.380 3.368 3.484 61,562,555 210,349,829 3.4168 3.378 3.378 3.380 3.368 3.484 61,562,555 3.4168 -1.52%
2024-05-07 0 3.430 3.428 3.430 3.408 3.494 65,608,200 225,888,485 3.4430 3.430 3.428 3.430 3.408 3.494 65,608,200 3.4430 -1.04%
2024-05-06 0 3.466 3.466 3.468 3.404 3.476 58,756,600 202,214,955 3.4416 3.466 3.466 3.468 3.404 3.476 58,756,600 3.4416 1.17%
2024-05-03 0 3.426 3.426 3.428 3.394 3.482 120,087,400 412,971,097 3.4389 3.426 3.426 3.428 3.394 3.482 120,087,400 3.4389 2.82%
2024-05-02 0 3.332 3.330 3.332 3.170 3.340 120,847,400 398,686,449 3.2991 3.332 3.330 3.332 3.170 3.340 120,847,400 3.2991 5.04%
2024-04-30 0 3.172 3.172 3.188 3.150 3.228 80,800,800 257,759,902 3.1901 3.172 3.172 3.188 3.150 3.228 80,800,800 3.1901 0.00%
2024-04-29 0 3.172 3.172 3.174 3.144 3.278 151,527,800 485,300,086 3.2027 3.172 3.172 3.174 3.144 3.278 151,527,800 3.2027 0.83%
2024-04-26 0 3.146 3.146 3.148 3.038 3.180 178,605,400 558,269,843 3.1257 3.146 3.146 3.148 3.038 3.180 178,605,400 3.1257 4.73%
2024-04-25 0 3.004 3.002 3.004 2.938 3.064 148,088,800 445,415,051 3.0078 3.004 3.002 3.004 2.938 3.064 148,088,800 3.0078 1.01%
2024-04-24 0 2.974 2.974 2.976 2.892 2.986 176,183,000 519,661,705 2.9496 2.974 2.974 2.976 2.892 2.986 176,183,000 2.9496 4.13%
2024-04-23 0 2.856 2.854 2.856 2.780 2.864 109,249,125 309,091,327 2.8292 2.856 2.854 2.856 2.780 2.864 109,249,125 2.8292 3.85%
2024-04-22 0 2.750 2.748 2.750 2.706 2.794 149,213,600 412,185,207 2.7624 2.750 2.748 2.750 2.706 2.794 149,213,600 2.7624 3.38%
2024-04-19 0 2.660 2.658 2.660 2.592 2.664 135,981,700 357,460,005 2.6287 2.660 2.658 2.660 2.592 2.664 135,981,700 2.6287 -1.99%
2024-04-18 0 2.714 2.712 2.714 2.646 2.748 91,617,400 247,758,697 2.7043 2.714 2.712 2.714 2.646 2.748 91,617,400 2.7043 1.72%
2024-04-17 0 2.668 2.666 2.668 2.634 2.684 77,064,700 204,615,294 2.6551 2.668 2.666 2.668 2.634 2.684 77,064,700 2.6551 0.15%
2024-04-16 0 2.664 2.662 2.664 2.650 2.730 163,933,200 440,845,838 2.6892 2.664 2.662 2.664 2.650 2.730 163,933,200 2.6892 -4.45%
2024-04-15 0 2.788 2.788 2.790 2.738 2.802 105,815,900 293,706,333 2.7756 2.788 2.788 2.790 2.738 2.802 105,815,900 2.7756 -1.41%
2024-04-12 0 2.828 2.826 2.828 2.824 2.932 145,227,300 415,410,389 2.8604 2.828 2.826 2.828 2.824 2.932 145,227,300 2.8604 -4.65%
2024-04-11 0 2.966 2.964 2.966 2.862 2.976 92,356,400 269,816,973 2.9215 2.966 2.964 2.966 2.862 2.976 92,356,400 2.9215 -0.40%
2024-04-10 0 2.978 2.978 2.980 2.898 2.998 124,325,900 367,648,998 2.9571 2.978 2.978 2.980 2.898 2.998 124,325,900 2.9571 3.62%
2024-04-09 0 2.874 2.872 2.874 2.860 2.936 80,037,915 231,235,599 2.8891 2.874 2.872 2.874 2.860 2.936 80,037,915 2.8891 1.13%
2024-04-08 0 2.842 2.842 2.844 2.782 2.898 115,676,500 328,910,133 2.8434 2.842 2.842 2.844 2.782 2.898 115,676,500 2.8434 0.28%
2024-04-05 0 2.834 2.834 2.836 2.750 2.874 116,845,100 328,449,293 2.8110 2.834 2.834 2.836 2.750 2.874 116,845,100 2.8110 0.14%
2024-04-03 0 2.830 2.830 2.834 2.822 2.906 82,264,900 234,846,087 2.8548 2.830 2.830 2.834 2.822 2.906 82,264,900 2.8548 -2.35%
2024-04-02 0 2.898 2.898 2.900 2.850 2.940 99,768,800 290,428,830 2.9110 2.898 2.898 2.900 2.850 2.940 99,768,800 2.9110 4.24%
2024-03-28 0 2.780 2.778 2.780 2.712 2.840 191,834,700 532,944,839 2.7781 2.780 2.778 2.780 2.712 2.840 191,834,700 2.7781 2.06%
2024-03-27 0 2.724 2.724 2.726 2.710 2.802 105,919,500 291,235,935 2.7496 2.724 2.724 2.726 2.710 2.802 105,919,500 2.7496 -2.99%
2024-03-26 0 2.808 2.808 2.810 2.752 2.848 126,651,500 355,247,249 2.8049 2.808 2.808 2.810 2.752 2.848 126,651,500 2.8049 1.81%
2024-03-25 0 2.758 2.758 2.760 2.750 2.808 79,054,300 219,742,749 2.7796 2.758 2.758 2.760 2.750 2.808 79,054,300 2.7796 -0.43%
2024-03-22 0 2.770 2.770 2.776 2.716 2.866 181,495,200 502,609,720 2.7693 2.770 2.770 2.776 2.716 2.866 181,495,200 2.7693 -4.55%
2024-03-21 0 2.902 2.902 2.904 2.868 2.944 104,483,994 303,843,013 2.9080 2.902 2.902 2.904 2.868 2.944 104,483,994 2.9080 3.79%
2024-03-20 0 2.796 2.794 2.796 2.752 2.832 63,547,000 177,582,883 2.7945 2.796 2.794 2.796 2.752 2.832 63,547,000 2.7945 0.07%
2024-03-19 0 2.794 2.794 2.796 2.770 2.842 83,198,500 233,025,524 2.8008 2.794 2.794 2.796 2.770 2.842 83,198,500 2.8008 -2.31%
2024-03-18 0 2.860 2.860 2.862 2.826 2.884 68,739,200 196,440,918 2.8578 2.860 2.860 2.862 2.826 2.884 68,739,200 2.8578 0.35%
2024-03-15 0 2.850 2.850 2.852 2.794 2.890 114,413,200 324,501,773 2.8362 2.850 2.850 2.852 2.794 2.890 114,413,200 2.8362 -2.73%
2024-03-14 0 2.930 2.928 2.930 2.912 3.028 68,003,200 201,367,296 2.9611 2.930 2.928 2.930 2.912 3.028 68,003,200 2.9611 -1.94%
2024-03-13 0 2.988 2.988 2.994 2.972 3.034 87,987,200 264,054,870 3.0011 2.988 2.988 2.994 2.972 3.034 87,987,200 3.0011 -0.27%
2024-03-12 0 2.996 2.992 2.996 2.826 3.016 224,391,892 657,293,087 2.9292 2.996 2.992 2.996 2.826 3.016 224,391,892 2.9292 6.62%
2024-03-11 0 2.810 2.810 2.812 2.758 2.830 86,941,700 243,751,792 2.8036 2.810 2.810 2.812 2.758 2.830 86,941,700 2.8036 2.70%
2024-03-08 0 2.736 2.736 2.740 2.714 2.788 88,683,800 244,483,460 2.7568 2.736 2.736 2.740 2.714 2.788 88,683,800 2.7568 1.79%
2024-03-07 0 2.688 2.688 2.692 2.662 2.796 92,030,288 251,069,679 2.7281 2.688 2.688 2.692 2.662 2.796 92,030,288 2.7281 -2.25%
2024-03-06 0 2.750 2.750 2.752 2.652 2.788 151,907,800 414,206,261 2.7267 2.750 2.750 2.752 2.652 2.788 151,907,800 2.7267 3.62%
2024-03-05 0 2.654 2.654 2.656 2.632 2.758 176,148,200 473,224,536 2.6865 2.654 2.654 2.656 2.632 2.758 176,148,200 2.6865 -5.35%
2024-03-04 0 2.804 2.802 2.804 2.764 2.830 66,775,400 186,519,715 2.7932 2.804 2.802 2.804 2.764 2.830 66,775,400 2.7932 0.29%
2024-03-01 0 2.796 2.796 2.800 2.694 2.826 90,325,400 250,992,588 2.7788 2.796 2.796 2.800 2.694 2.826 90,325,400 2.7788 0.58%
2024-02-29 0 2.780 2.778 2.780 2.750 2.848 77,078,300 216,230,071 2.8053 2.780 2.778 2.780 2.750 2.848 77,078,300 2.8053 -0.36%
2024-02-28 0 2.790 2.790 2.796 2.790 2.906 124,119,000 353,232,259 2.8459 2.790 2.790 2.796 2.790 2.906 124,119,000 2.8459 -3.33%
2024-02-27 0 2.886 2.886 2.888 2.764 2.900 121,093,800 342,228,721 2.8261 2.886 2.886 2.888 2.764 2.900 121,093,800 2.8261 2.27%
2024-02-26 0 2.822 2.822 2.824 2.814 2.878 78,776,700 223,363,845 2.8354 2.822 2.822 2.824 2.814 2.878 78,776,700 2.8354 -1.74%
2024-02-23 0 2.872 2.870 2.872 2.838 2.922 121,904,064 349,802,994 2.8695 2.872 2.870 2.872 2.838 2.922 121,904,064 2.8695 0.07%
2024-02-22 0 2.870 2.870 2.872 2.762 2.870 110,821,600 311,958,641 2.8150 2.870 2.870 2.872 2.762 2.870 110,821,600 2.8150 2.65%
2024-02-21 0 2.796 2.796 2.798 2.676 2.882 175,747,800 495,470,608 2.8192 2.796 2.796 2.798 2.676 2.882 175,747,800 2.8192 3.48%
2024-02-20 0 2.702 2.702 2.704 2.646 2.722 86,949,100 232,635,984 2.6755 2.702 2.702 2.704 2.646 2.722 86,949,100 2.6755 0.82%
2024-02-19 0 2.680 2.680 2.682 2.672 2.740 84,328,500 226,945,274 2.6912 2.680 2.680 2.682 2.672 2.740 84,328,500 2.6912 -2.33%
2024-02-16 0 2.744 2.742 2.744 2.608 2.764 143,289,700 387,621,948 2.7052 2.744 2.742 2.744 2.608 2.764 143,289,700 2.7052 5.13%
2024-02-15 0 2.610 2.608 2.610 2.542 2.644 84,765,000 220,293,719 2.5989 2.610 2.608 2.610 2.542 2.644 84,765,000 2.5989 0.62%
2024-02-14 0 2.594 2.594 2.596 2.450 2.604 92,028,500 233,382,605 2.5360 2.594 2.594 2.596 2.450 2.604 92,028,500 2.5360 1.97%
2024-02-09 0 2.544 2.544 2.546 2.480 2.566 87,405,500 219,508,228 2.5114 2.544 2.544 2.546 2.480 2.566 87,405,500 2.5114 -1.93%
2024-02-08 0 2.594 2.594 2.596 2.574 2.668 108,951,500 285,277,061 2.6184 2.594 2.594 2.596 2.574 2.668 108,951,500 2.6184 -2.55%
2024-02-07 0 2.662 2.660 2.662 2.652 2.778 157,960,444 428,486,026 2.7126 2.662 2.660 2.662 2.652 2.778 157,960,444 2.7126 -1.04%
2024-02-06 0 2.690 2.688 2.690 2.498 2.694 181,066,300 474,644,276 2.6214 2.690 2.688 2.690 2.498 2.694 181,066,300 2.6214 8.21%
2024-02-05 0 2.486 2.484 2.486 2.416 2.538 169,301,200 419,561,339 2.4782 2.486 2.484 2.486 2.416 2.538 169,301,200 2.4782 -0.08%
2024-02-02 0 2.488 2.488 2.490 2.460 2.616 147,740,600 375,670,543 2.5428 2.488 2.488 2.490 2.460 2.616 147,740,600 2.5428 -0.32%
2024-02-01 0 2.496 2.496 2.500 2.460 2.580 161,981,000 408,523,653 2.5220 2.496 2.496 2.500 2.460 2.580 161,981,000 2.5220 0.97%
2024-01-31 0 2.472 2.470 2.472 2.458 2.564 103,822,200 259,358,009 2.4981 2.472 2.470 2.472 2.458 2.564 103,822,200 2.4981 -2.68%
2024-01-30 0 2.540 2.540 2.542 2.536 2.610 135,500,400 348,542,469 2.5723 2.540 2.540 2.542 2.536 2.610 135,500,400 2.5723 -5.22%
2024-01-29 0 2.680 2.680 2.682 2.658 2.744 129,872,500 350,087,491 2.6956 2.680 2.680 2.682 2.658 2.744 129,872,500 2.6956 1.98%
2024-01-26 0 2.628 2.628 2.630 2.614 2.736 175,974,400 471,013,889 2.6766 2.628 2.628 2.630 2.614 2.736 175,974,400 2.6766 -3.60%
2024-01-25 0 2.726 2.724 2.726 2.594 2.740 228,726,300 614,283,822 2.6857 2.726 2.724 2.726 2.594 2.740 228,726,300 2.6857 3.81%
2024-01-24 0 2.626 2.624 2.626 2.466 2.652 205,810,200 524,299,756 2.5475 2.626 2.624 2.626 2.466 2.652 205,810,200 2.5475 7.36%
2024-01-23 0 2.446 2.446 2.448 2.336 2.504 216,892,200 529,382,949 2.4408 2.446 2.446 2.448 2.336 2.504 216,892,200 2.4408 5.34%
2024-01-22 0 2.322 2.322 2.328 2.272 2.462 147,330,681 345,743,367 2.3467 2.322 2.322 2.328 2.272 2.462 147,330,681 2.3467 -4.60%
2024-01-19 0 2.434 2.434 2.436 2.408 2.512 89,052,000 219,058,653 2.4599 2.434 2.434 2.436 2.408 2.512 89,052,000 2.4599 -1.46%
2024-01-18 0 2.470 2.468 2.470 2.398 2.484 152,953,500 374,245,760 2.4468 2.470 2.468 2.470 2.398 2.484 152,953,500 2.4468 1.90%
2024-01-17 0 2.424 2.424 2.426 2.398 2.590 249,473,700 615,171,727 2.4659 2.424 2.424 2.426 2.398 2.590 249,473,700 2.4659 -7.62%
2024-01-16 0 2.624 2.624 2.626 2.612 2.740 125,939,900 334,656,869 2.6573 2.624 2.624 2.626 2.612 2.740 125,939,900 2.6573 -4.65%
2024-01-15 0 2.752 2.752 2.754 2.706 2.790 57,901,000 158,917,023 2.7446 2.752 2.752 2.754 2.706 2.790 57,901,000 2.7446 -0.07%
2024-01-12 0 2.754 2.752 2.754 2.726 2.808 54,552,400 151,155,832 2.7708 2.754 2.752 2.754 2.726 2.808 54,552,400 2.7708 -0.94%
2024-01-11 0 2.780 2.780 2.782 2.710 2.832 121,018,900 337,375,164 2.7878 2.780 2.780 2.782 2.710 2.832 121,018,900 2.7878 2.73%
2024-01-10 0 2.706 2.706 2.710 2.688 2.764 76,410,100 207,393,172 2.7142 2.706 2.706 2.710 2.688 2.764 76,410,100 2.7142 -1.60%
2024-01-09 0 2.750 2.748 2.750 2.750 2.822 81,093,700 225,648,635 2.7826 2.750 2.748 2.750 2.750 2.822 81,093,700 2.7826 0.22%
2024-01-08 0 2.744 2.744 2.748 2.728 2.888 134,185,704 372,476,234 2.7758 2.744 2.744 2.748 2.728 2.888 134,185,704 2.7758 -4.26%
2024-01-05 0 2.866 2.862 2.866 2.836 2.942 77,798,100 224,452,494 2.8851 2.866 2.862 2.866 2.836 2.942 77,798,100 2.8851 -1.38%
2024-01-04 0 2.906 2.906 2.908 2.858 2.918 67,908,700 196,315,656 2.8909 2.906 2.906 2.908 2.858 2.918 67,908,700 2.8909 0.00%
2024-01-03 0 2.906 2.904 2.906 2.880 2.914 75,920,900 219,827,419 2.8955 2.906 2.904 2.906 2.880 2.914 75,920,900 2.8955 -1.69%
2024-01-02 0 2.956 2.954 2.956 2.938 3.080 101,585,425 301,887,561 2.9718 2.956 2.954 2.956 2.938 3.080 101,585,425 2.9718 -3.08%
2023-12-29 0 3.050 3.050 3.052 3.026 3.078 62,672,700 191,125,932 3.0496 3.050 3.050 3.052 3.026 3.078 62,672,700 3.0496 -0.20%
2023-12-28 0 3.056 3.056 3.060 2.924 3.082 114,756,200 347,471,801 3.0279 3.056 3.056 3.060 2.924 3.082 114,756,200 3.0279 4.73%
2023-12-27 0 2.918 2.918 2.920 2.852 2.938 70,159,200 203,395,042 2.8991 2.918 2.918 2.920 2.852 2.938 70,159,200 2.8991 3.84%
2023-12-22 0 2.810 2.810 2.816 2.796 3.004 187,951,100 542,287,870 2.8853 2.810 2.810 2.816 2.796 3.004 187,951,100 2.8853 -4.03%
2023-12-21 0 2.928 2.926 2.928 2.850 2.932 59,701,758 172,621,620 2.8914 2.928 2.926 2.928 2.850 2.932 59,701,758 2.8914 0.41%
2023-12-20 0 2.916 2.916 2.918 2.902 2.972 73,844,400 217,056,671 2.9394 2.916 2.916 2.918 2.902 2.972 73,844,400 2.9394 1.32%
2023-12-19 0 2.878 2.876 2.878 2.846 2.910 65,675,200 188,987,745 2.8776 2.878 2.876 2.878 2.846 2.910 65,675,200 2.8776 -1.44%
2023-12-18 0 2.920 2.918 2.920 2.904 2.956 70,849,900 207,391,563 2.9272 2.920 2.918 2.920 2.904 2.956 70,849,900 2.9272 -2.41%
2023-12-15 0 2.992 2.992 2.994 2.926 3.048 185,061,000 553,435,343 2.9906 2.992 2.992 2.994 2.926 3.048 185,061,000 2.9906 5.06%
2023-12-14 0 2.848 2.848 2.850 2.820 2.914 87,080,900 249,383,491 2.8638 2.848 2.848 2.850 2.820 2.914 87,080,900 2.8638 2.01%
2023-12-13 0 2.792 2.792 2.794 2.760 2.826 84,729,500 236,525,006 2.7915 2.792 2.792 2.794 2.760 2.826 84,729,500 2.7915 -1.97%
2023-12-12 0 2.848 2.846 2.848 2.770 2.860 70,388,000 199,052,288 2.8279 2.848 2.846 2.848 2.770 2.860 70,388,000 2.8279 2.45%
2023-12-11 0 2.780 2.780 2.782 2.706 2.812 116,632,100 320,856,201 2.7510 2.780 2.780 2.782 2.706 2.812 116,632,100 2.7510 -1.77%
2023-12-08 0 2.830 2.828 2.830 2.800 2.880 69,078,100 195,853,548 2.8352 2.830 2.828 2.830 2.800 2.880 69,078,100 2.8352 -0.56%
2023-12-07 0 2.846 2.840 2.846 2.770 2.850 79,902,532 224,202,817 2.8060 2.846 2.840 2.846 2.770 2.850 79,902,532 2.8060 -1.18%
2023-12-06 0 2.880 2.880 2.882 2.804 2.928 130,452,900 373,473,101 2.8629 2.880 2.880 2.882 2.804 2.928 130,452,900 2.8629 1.77%
2023-12-05 0 2.830 2.830 2.832 2.798 2.936 182,289,020 519,813,409 2.8516 2.830 2.830 2.832 2.798 2.936 182,289,020 2.8516 -3.94%
2023-12-04 0 2.946 2.946 2.948 2.942 3.070 102,928,300 308,001,076 2.9924 2.946 2.946 2.948 2.942 3.070 102,928,300 2.9924 -2.45%
2023-12-01 0 3.020 3.018 3.020 3.014 3.098 126,839,000 387,188,321 3.0526 3.020 3.018 3.020 3.014 3.098 126,839,000 3.0526 -2.39%
2023-11-30 0 3.094 3.092 3.094 3.036 3.110 91,713,600 282,366,086 3.0788 3.094 3.092 3.094 3.036 3.110 91,713,600 3.0788 0.39%
2023-11-29 0 3.082 3.080 3.082 3.042 3.232 234,704,300 728,050,275 3.1020 3.082 3.080 3.082 3.042 3.232 234,704,300 3.1020 -4.35%
2023-11-28 0 3.222 3.222 3.224 3.202 3.284 93,877,300 303,882,604 3.2370 3.222 3.222 3.224 3.202 3.284 93,877,300 3.2370 -1.89%
2023-11-27 0 3.284 3.282 3.284 3.218 3.336 80,569,600 262,461,538 3.2576 3.284 3.282 3.284 3.218 3.336 80,569,600 3.2576 -0.30%
2023-11-24 0 3.294 3.294 3.298 3.290 3.414 131,113,800 435,530,932 3.3218 3.294 3.294 3.298 3.290 3.414 131,113,800 3.3218 -4.13%
2023-11-23 0 3.436 3.436 3.438 3.310 3.448 98,622,000 332,425,245 3.3707 3.436 3.436 3.438 3.310 3.448 98,622,000 3.3707 1.96%
2023-11-22 0 3.370 3.368 3.370 3.340 3.396 60,263,600 202,918,380 3.3672 3.370 3.368 3.370 3.340 3.396 60,263,600 3.3672 0.12%
2023-11-21 0 3.366 3.366 3.368 3.358 3.502 125,818,775 433,215,295 3.4432 3.366 3.366 3.368 3.358 3.502 125,818,775 3.4432 -0.65%
2023-11-20 0 3.388 3.388 3.390 3.298 3.398 106,947,500 359,336,795 3.3599 3.388 3.388 3.390 3.298 3.398 106,947,500 3.3599 3.61%
2023-11-17 0 3.270 3.268 3.270 3.250 3.336 106,270,600 348,840,004 3.2826 3.270 3.268 3.270 3.250 3.336 106,270,600 3.2826 -4.11%
2023-11-16 0 3.410 3.408 3.410 3.370 3.520 139,763,000 478,455,629 3.4233 3.410 3.408 3.410 3.370 3.520 139,763,000 3.4233 -2.85%
2023-11-15 0 3.510 3.508 3.510 3.398 3.528 187,468,000 648,254,115 3.4579 3.510 3.508 3.510 3.398 3.528 187,468,000 3.4579 7.60%
2023-11-14 0 3.262 3.262 3.264 3.244 3.322 65,528,700 214,822,922 3.2783 3.262 3.262 3.264 3.244 3.322 65,528,700 3.2783 -0.37%
2023-11-13 0 3.274 3.272 3.274 3.150 3.282 99,142,600 317,811,379 3.2056 3.274 3.272 3.274 3.150 3.282 99,142,600 3.2056 2.96%
2023-11-10 0 3.180 3.178 3.180 3.174 3.268 107,733,900 344,271,349 3.1956 3.180 3.178 3.180 3.174 3.268 107,733,900 3.1956 -3.69%
2023-11-09 0 3.302 3.302 3.304 3.280 3.346 88,742,600 293,582,381 3.3082 3.302 3.302 3.304 3.280 3.346 88,742,600 3.3082 -0.60%
2023-11-08 0 3.322 3.322 3.324 3.308 3.394 72,071,110 241,501,761 3.3509 3.322 3.322 3.324 3.308 3.394 72,071,110 3.3509 -0.89%
2023-11-07 0 3.352 3.352 3.360 3.352 3.446 101,701,699 345,160,913 3.3939 3.352 3.352 3.360 3.352 3.446 101,701,699 3.3939 -3.40%
2023-11-06 0 3.470 3.470 3.476 3.436 3.504 109,184,000 379,414,801 3.4750 3.470 3.470 3.476 3.436 3.504 109,184,000 3.4750 3.15%
2023-11-03 0 3.364 3.362 3.364 3.254 3.382 140,784,000 467,442,814 3.3203 3.364 3.362 3.364 3.254 3.382 140,784,000 3.3203 5.26%
2023-11-02 0 3.196 3.194 3.196 3.180 3.282 85,740,800 276,498,634 3.2248 3.196 3.194 3.196 3.180 3.282 85,740,800 3.2248 1.52%
2023-11-01 0 3.148 3.146 3.148 3.102 3.184 53,165,200 167,032,448 3.1418 3.148 3.146 3.148 3.102 3.184 53,165,200 3.1418 -0.13%
2023-10-31 0 3.152 3.152 3.154 3.124 3.270 113,063,500 358,713,059 3.1727 3.152 3.152 3.154 3.124 3.270 113,063,500 3.1727 -3.61%
2023-10-30 0 3.270 3.270 3.272 3.204 3.270 57,467,000 186,181,672 3.2398 3.270 3.270 3.272 3.204 3.270 57,467,000 3.2398 0.06%
2023-10-27 0 3.268 3.264 3.268 3.144 3.302 111,434,900 360,317,664 3.2334 3.268 3.264 3.268 3.144 3.302 111,434,900 3.2334 4.41%
2023-10-26 0 3.130 3.130 3.132 3.084 3.178 94,831,400 296,151,227 3.1229 3.130 3.130 3.132 3.084 3.178 94,831,400 3.1229 -0.57%
2023-10-25 0 3.148 3.146 3.148 3.118 3.300 126,387,900 406,921,689 3.2196 3.148 3.146 3.148 3.118 3.300 126,387,900 3.2196 0.90%
2023-10-24 0 3.120 3.120 3.122 3.072 3.172 114,014,419 356,477,626 3.1266 3.120 3.120 3.122 3.072 3.172 114,014,419 3.1266 -1.76%
2023-10-20 0 3.176 3.176 3.178 3.160 3.232 102,887,000 328,159,828 3.1895 3.176 3.176 3.178 3.160 3.232 102,887,000 3.1895 -1.37%
2023-10-19 0 3.220 3.220 3.224 3.220 3.350 128,694,100 420,020,275 3.2637 3.220 3.220 3.224 3.220 3.350 128,694,100 3.2637 -5.52%
2023-10-18 0 3.408 3.406 3.408 3.358 3.444 52,366,900 178,475,409 3.4082 3.408 3.406 3.408 3.358 3.444 52,366,900 3.4082 -0.23%
2023-10-17 0 3.416 3.416 3.418 3.382 3.438 50,652,500 172,928,583 3.4140 3.416 3.416 3.418 3.382 3.438 50,652,500 3.4140 1.67%
2023-10-16 0 3.360 3.358 3.360 3.354 3.454 53,755,243 182,481,501 3.3947 3.360 3.358 3.360 3.354 3.454 53,755,243 3.3947 -1.93%
2023-10-13 0 3.426 3.426 3.428 3.422 3.514 95,327,157 330,758,482 3.4697 3.426 3.426 3.428 3.422 3.514 95,327,157 3.4697 -4.99%
2023-10-12 0 3.606 3.604 3.606 3.586 3.632 102,293,755 369,095,872 3.6082 3.606 3.604 3.606 3.586 3.632 102,293,755 3.6082 3.38%
2023-10-11 0 3.488 3.486 3.488 3.476 3.530 103,189,120 361,373,888 3.5021 3.488 3.486 3.488 3.476 3.530 103,189,120 3.5021 2.89%
2023-10-10 0 3.390 3.390 3.394 3.380 3.490 98,887,500 339,355,989 3.4317 3.390 3.390 3.394 3.380 3.490 98,887,500 3.4317 1.68%
2023-10-09 0 3.334 3.334 3.336 3.300 3.374 40,836,363 136,403,001 3.3402 3.334 3.334 3.336 3.300 3.374 40,836,363 3.3402 0.18%
2023-10-06 0 3.328 3.326 3.328 3.250 3.370 91,854,800 305,700,161 3.3281 3.328 3.326 3.328 3.250 3.370 91,854,800 3.3281 3.55%
2023-10-05 0 3.214 3.214 3.220 3.206 3.262 51,985,700 168,275,443 3.2370 3.214 3.214 3.220 3.206 3.262 51,985,700 3.2370 0.12%
2023-10-04 0 3.210 3.208 3.210 3.174 3.240 78,136,900 250,190,077 3.2019 3.210 3.208 3.210 3.174 3.240 78,136,900 3.2019 -1.23%
2023-10-03 0 3.250 3.250 3.252 3.214 3.356 160,634,900 522,111,417 3.2503 3.250 3.250 3.252 3.214 3.356 160,634,900 3.2503 -5.96%
2023-09-29 0 3.456 3.454 3.456 3.330 3.504 110,531,900 380,425,010 3.4418 3.456 3.454 3.456 3.330 3.504 110,531,900 3.4418 5.11%
2023-09-28 0 3.288 3.288 3.290 3.276 3.380 67,880,100 224,858,252 3.3126 3.288 3.288 3.290 3.276 3.380 67,880,100 3.3126 -2.72%
2023-09-27 0 3.380 3.374 3.380 3.326 3.404 63,507,500 214,349,644 3.3752 3.380 3.374 3.380 3.326 3.404 63,507,500 3.3752 1.62%
2023-09-26 0 3.326 3.326 3.328 3.292 3.424 119,122,200 399,887,110 3.3569 3.326 3.326 3.328 3.292 3.424 119,122,200 3.3569 -3.09%
2023-09-25 0 3.432 3.432 3.434 3.432 3.576 70,477,300 244,840,090 3.4740 3.432 3.432 3.434 3.432 3.576 70,477,300 3.4740 -4.13%
2023-09-22 0 3.580 3.578 3.580 3.378 3.580 104,471,600 364,020,415 3.4844 3.580 3.578 3.580 3.378 3.580 104,471,600 3.4844 5.11%
2023-09-21 0 3.406 3.406 3.408 3.396 3.484 102,881,203 352,127,716 3.4227 3.406 3.406 3.408 3.396 3.484 102,881,203 3.4227 -2.74%
2023-09-20 0 3.502 3.500 3.502 3.482 3.550 74,687,400 262,475,043 3.5143 3.502 3.500 3.502 3.482 3.550 74,687,400 3.5143 -1.30%
2023-09-19 0 3.548 3.548 3.550 3.482 3.552 57,528,300 202,120,978 3.5134 3.548 3.548 3.550 3.482 3.552 57,528,300 3.5134 0.62%
2023-09-18 0 3.526 3.526 3.528 3.498 3.596 75,785,800 269,259,764 3.5529 3.526 3.526 3.528 3.498 3.596 75,785,800 3.5529 -2.97%
2023-09-15 0 3.634 3.632 3.634 3.568 3.708 111,199,800 406,374,969 3.6545 3.634 3.632 3.634 3.568 3.708 111,199,800 3.6545 1.51%
2023-09-14 0 3.580 3.580 3.582 3.524 3.626 65,966,300 235,303,618 3.5670 3.580 3.580 3.582 3.524 3.626 65,966,300 3.5670 0.56%
2023-09-13 0 3.560 3.556 3.560 3.528 3.636 66,240,400 237,034,932 3.5784 3.560 3.556 3.560 3.528 3.636 66,240,400 3.5784 -0.17%
2023-09-12 0 3.566 3.566 3.568 3.506 3.614 59,519,100 211,683,864 3.5566 3.566 3.566 3.568 3.506 3.614 59,519,100 3.5566 -0.89%
2023-09-11 0 3.598 3.596 3.598 3.484 3.622 120,669,700 427,378,396 3.5417 3.598 3.596 3.598 3.484 3.622 120,669,700 3.5417 -0.61%
2023-09-07 0 3.620 3.620 3.622 3.608 3.710 65,621,089 239,133,304 3.6442 3.620 3.620 3.622 3.608 3.710 65,621,089 3.6442 -2.48%
2023-09-06 0 3.712 3.712 3.714 3.634 3.734 68,451,900 252,256,912 3.6852 3.712 3.712 3.714 3.634 3.734 68,451,900 3.6852 0.05%
2023-09-05 0 3.710 3.710 3.712 3.704 3.850 92,349,500 347,296,762 3.7607 3.710 3.710 3.712 3.704 3.850 92,349,500 3.7607 -4.33%
2023-09-04 0 3.878 3.876 3.878 3.768 3.908 115,546,200 445,204,118 3.8530 3.878 3.876 3.878 3.768 3.908 115,546,200 3.8530 5.09%
2023-08-31 0 3.690 3.688 3.690 3.658 3.796 73,140,100 271,596,644 3.7134 3.690 3.688 3.690 3.658 3.796 73,140,100 3.7134 -0.86%
2023-08-30 0 3.722 3.720 3.722 3.698 3.834 106,800,900 402,303,241 3.7669 3.722 3.720 3.722 3.698 3.834 106,800,900 3.7669 0.00%
2023-08-29 0 3.722 3.722 3.724 3.636 3.770 144,126,400 535,540,545 3.7158 3.722 3.722 3.724 3.636 3.770 144,126,400 3.7158 3.97%
2023-08-28 0 3.580 3.578 3.580 3.576 3.748 129,486,600 473,158,917 3.6541 3.580 3.578 3.580 3.576 3.748 129,486,600 3.6541 1.70%
2023-08-25 0 3.520 3.518 3.520 3.512 3.590 110,288,100 390,338,493 3.5393 3.520 3.518 3.520 3.512 3.590 110,288,100 3.5393 -2.87%
2023-08-24 0 3.624 3.622 3.624 3.514 3.642 92,031,300 329,814,677 3.5837 3.624 3.622 3.624 3.514 3.642 92,031,300 3.5837 3.84%
2023-08-23 0 3.490 3.480 3.490 3.428 3.538 76,621,200 266,109,946 3.4731 3.490 3.480 3.490 3.428 3.538 76,621,200 3.4731 0.87%
2023-08-22 0 3.460 3.460 3.462 3.370 3.526 120,275,600 413,810,677 3.4405 3.460 3.460 3.462 3.370 3.526 120,275,600 3.4405 2.00%
2023-08-21 0 3.392 3.392 3.396 3.380 3.490 135,158,816 462,679,040 3.4232 3.392 3.392 3.396 3.380 3.490 135,158,816 3.4232 -3.53%
2023-08-18 0 3.516 3.516 3.518 3.512 3.674 137,042,800 489,698,880 3.5733 3.516 3.516 3.518 3.512 3.674 137,042,800 3.5733 -4.46%
2023-08-17 0 3.680 3.680 3.682 3.502 3.702 154,396,600 555,247,853 3.5962 3.680 3.680 3.682 3.502 3.702 154,396,600 3.5962 0.05%
2023-08-16 0 3.678 3.678 3.680 3.652 3.722 116,304,500 428,117,202 3.6810 3.678 3.678 3.680 3.652 3.722 116,304,500 3.6810 -2.65%
2023-08-15 0 3.778 3.778 3.784 3.754 3.848 114,789,500 435,491,682 3.7938 3.778 3.778 3.784 3.754 3.848 114,789,500 3.7938 -2.38%
2023-08-14 0 3.870 3.870 3.872 3.768 3.874 166,683,900 635,360,657 3.8118 3.870 3.870 3.872 3.768 3.874 166,683,900 3.8118 -3.10%
2023-08-11 0 3.994 3.994 3.996 3.980 4.100 61,053,100 244,947,008 4.0120 3.994 3.994 3.996 3.980 4.100 61,053,100 4.0120 -1.92%
2023-08-10 0 4.072 4.070 4.072 3.970 4.100 77,902,500 313,345,156 4.0223 4.072 4.070 4.072 3.970 4.100 77,902,500 4.0223 0.30%
2023-08-09 0 4.060 4.060 4.062 3.978 4.076 57,667,320 231,895,623 4.0213 4.060 4.060 4.062 3.978 4.076 57,667,320 4.0213 0.54%
2023-08-08 0 4.038 4.036 4.038 4.000 4.122 92,053,400 373,133,718 4.0534 4.038 4.036 4.038 4.000 4.122 92,053,400 4.0534 -3.77%
2023-08-07 0 4.196 4.194 4.196 4.112 4.208 36,885,192 154,091,271 4.1776 4.196 4.194 4.196 4.112 4.208 36,885,192 4.1776 -0.05%
2023-08-04 0 4.198 4.196 4.198 4.164 4.336 87,780,600 372,616,470 4.2449 4.198 4.196 4.198 4.164 4.336 87,780,600 4.2449 1.50%
2023-08-03 0 4.136 4.134 4.136 4.120 4.248 77,118,400 322,245,867 4.1786 4.136 4.134 4.136 4.120 4.248 77,118,400 4.1786 -1.10%
2023-08-02 0 4.182 4.182 4.190 4.178 4.400 100,867,900 429,181,742 4.2549 4.182 4.182 4.190 4.178 4.400 100,867,900 4.2549 -5.17%
2023-08-01 0 4.410 4.404 4.410 4.372 4.564 103,476,800 462,226,124 4.4670 4.410 4.404 4.410 4.372 4.564 103,476,800 4.4670 -0.68%
2023-07-31 0 4.440 4.440 4.442 4.432 4.570 108,544,800 489,282,740 4.5077 4.440 4.440 4.442 4.432 4.570 108,544,800 4.5077 1.46%
2023-07-28 0 4.376 4.376 4.378 4.146 4.386 93,660,300 402,475,902 4.2972 4.376 4.376 4.378 4.146 4.386 93,660,300 4.2972 2.72%
2023-07-27 0 4.260 4.260 4.270 4.180 4.284 96,490,800 409,704,205 4.2460 4.260 4.260 4.270 4.180 4.284 96,490,800 4.2460 3.15%
2023-07-26 0 4.130 4.126 4.130 4.090 4.162 49,775,700 205,347,492 4.1255 4.130 4.126 4.130 4.090 4.162 49,775,700 4.1255 -1.05%
2023-07-25 0 4.174 4.172 4.174 4.040 4.190 163,367,000 672,189,692 4.1146 4.174 4.172 4.174 4.040 4.190 163,367,000 4.1146 8.58%
2023-07-24 0 3.844 3.844 3.846 3.800 3.970 148,111,800 574,670,240 3.8800 3.844 3.844 3.846 3.800 3.970 148,111,800 3.8800 -4.52%
2023-07-21 0 4.026 4.026 4.028 3.948 4.072 56,982,014 228,827,325 4.0158 4.026 4.026 4.028 3.948 4.072 56,982,014 4.0158 1.92%
2023-07-20 0 3.950 3.950 3.956 3.950 4.092 87,733,400 351,520,287 4.0067 3.950 3.950 3.956 3.950 4.092 87,733,400 4.0067 -0.50%
2023-07-19 0 3.970 3.970 3.972 3.870 4.002 89,252,900 350,100,972 3.9226 3.970 3.970 3.972 3.870 4.002 89,252,900 3.9226 -0.75%
2023-07-18 0 4.000 4.000 4.002 3.988 4.148 80,734,400 324,406,104 4.0182 4.000 4.000 4.002 3.988 4.148 80,734,400 4.0182 -4.17%
2023-07-14 0 4.174 4.174 4.176 4.166 4.230 65,598,800 274,935,966 4.1912 4.174 4.174 4.176 4.166 4.230 65,598,800 4.1912 0.34%
2023-07-13 0 4.160 4.158 4.160 4.070 4.168 108,442,500 448,047,941 4.1317 4.160 4.158 4.160 4.070 4.168 108,442,500 4.1317 5.58%
2023-07-12 0 3.940 3.940 3.942 3.896 3.986 79,621,500 314,213,566 3.9463 3.940 3.940 3.942 3.896 3.986 79,621,500 3.9463 2.34%
2023-07-11 0 3.850 3.848 3.850 3.830 3.930 92,433,300 359,087,729 3.8848 3.850 3.848 3.850 3.830 3.930 92,433,300 3.8848 1.64%
2023-07-10 0 3.788 3.786 3.788 3.764 3.918 63,507,100 243,786,213 3.8387 3.788 3.786 3.788 3.764 3.918 63,507,100 3.8387 1.07%
2023-07-07 0 3.748 3.748 3.750 3.706 3.816 87,648,099 328,759,846 3.7509 3.748 3.748 3.750 3.706 3.816 87,648,099 3.7509 -1.78%
2023-07-06 0 3.816 3.816 3.820 3.792 4.008 144,214,864 557,038,023 3.8626 3.816 3.816 3.820 3.792 4.008 144,214,864 3.8626 -4.60%
2023-07-05 0 4.000 4.000 4.008 4.000 4.132 61,952,500 250,518,068 4.0437 4.000 4.000 4.008 4.000 4.132 61,952,500 4.0437 -3.57%
2023-07-04 0 4.148 4.144 4.148 4.068 4.160 55,237,500 227,622,629 4.1208 4.148 4.144 4.148 4.068 4.160 55,237,500 4.1208 1.22%
2023-07-03 0 4.098 4.096 4.098 3.968 4.128 81,982,700 332,887,785 4.0605 4.098 4.096 4.098 3.968 4.128 81,982,700 4.0605 4.38%
2023-06-30 0 3.926 3.926 3.930 3.898 4.002 81,627,000 322,326,581 3.9488 3.926 3.926 3.930 3.898 4.002 81,627,000 3.9488 -0.15%
2023-06-29 0 3.932 3.932 3.936 3.900 4.044 74,326,800 293,246,149 3.9454 3.932 3.932 3.936 3.900 4.044 74,326,800 3.9454 -2.82%
2023-06-28 0 4.046 4.042 4.046 3.978 4.064 45,316,800 182,040,098 4.0171 4.046 4.042 4.046 3.978 4.064 45,316,800 4.0171 0.25%
2023-06-27 0 4.036 4.036 4.040 3.914 4.064 76,968,300 308,067,054 4.0025 4.036 4.036 4.040 3.914 4.064 76,968,300 4.0025 3.49%
2023-06-26 0 3.900 3.898 3.900 3.876 3.978 72,373,600 282,997,854 3.9102 3.900 3.898 3.900 3.876 3.978 72,373,600 3.9102 -0.66%
2023-06-23 0 3.926 3.926 3.928 3.886 4.068 105,047,000 412,842,565 3.9301 3.926 3.926 3.928 3.886 4.068 105,047,000 3.9301 -3.59%
2023-06-21 0 4.072 4.070 4.072 4.050 4.170 71,692,148 292,987,793 4.0867 4.072 4.070 4.072 4.050 4.170 71,692,148 4.0867 -3.83%
2023-06-20 0 4.234 4.234 4.240 4.192 4.350 59,193,500 251,612,315 4.2507 4.234 4.234 4.240 4.192 4.350 59,193,500 4.2507 -2.89%
2023-06-19 0 4.360 4.360 4.366 4.282 4.414 61,631,100 267,836,216 4.3458 4.360 4.360 4.366 4.282 4.414 61,631,100 4.3458 -1.31%
2023-06-16 0 4.418 4.418 4.420 4.350 4.484 89,485,200 395,011,899 4.4143 4.418 4.418 4.420 4.350 4.484 89,485,200 4.4143 1.94%
2023-06-15 0 4.334 4.332 4.334 4.194 4.336 98,461,200 419,711,754 4.2627 4.334 4.332 4.334 4.194 4.336 98,461,200 4.2627 4.69%
2023-06-14 0 4.140 4.140 4.148 4.128 4.252 61,968,500 259,359,944 4.1854 4.140 4.140 4.148 4.128 4.252 61,968,500 4.1854 -1.33%
2023-06-13 0 4.196 4.194 4.196 4.084 4.218 67,644,600 281,335,361 4.1590 4.196 4.194 4.196 4.084 4.218 67,644,600 4.1590 1.16%
2023-06-12 0 4.148 4.142 4.148 4.074 4.160 52,948,300 218,138,203 4.1198 4.148 4.142 4.148 4.074 4.160 52,948,300 4.1198 0.24%
2023-06-09 0 4.138 4.138 4.140 4.062 4.170 64,597,100 266,700,015 4.1287 4.138 4.138 4.140 4.062 4.170 64,597,100 4.1287 1.52%
2023-06-08 0 4.076 4.076 4.080 4.002 4.112 41,158,600 166,922,354 4.0556 4.076 4.076 4.080 4.002 4.112 41,158,600 4.0556 0.20%
2023-06-07 0 4.068 4.068 4.070 4.038 4.128 74,709,752 305,149,008 4.0845 4.068 4.068 4.070 4.038 4.128 74,709,752 4.0845 2.01%
2023-06-06 0 3.988 3.988 3.990 3.962 4.108 103,074,000 416,371,350 4.0395 3.988 3.988 3.990 3.962 4.108 103,074,000 4.0395 0.05%
2023-06-05 0 3.986 3.986 3.988 3.902 3.998 76,657,700 303,155,913 3.9547 3.986 3.986 3.988 3.902 3.998 76,657,700 3.9547 1.48%
2023-06-02 0 3.928 3.928 3.930 3.762 3.956 120,520,400 465,966,569 3.8663 3.928 3.928 3.930 3.762 3.956 120,520,400 3.8663 8.39%
2023-06-01 0 3.624 3.624 3.630 3.616 3.736 84,964,000 312,700,365 3.6804 3.624 3.624 3.630 3.616 3.736 84,964,000 3.6804 0.06%
2023-05-31 0 3.622 3.622 3.626 3.564 3.712 127,466,500 461,924,778 3.6239 3.622 3.622 3.626 3.564 3.712 127,466,500 3.6239 -4.68%
2023-05-30 0 3.800 3.796 3.800 3.706 3.824 74,220,600 279,566,028 3.7667 3.800 3.796 3.800 3.706 3.824 74,220,600 3.7667 1.12%
2023-05-29 0 3.758 3.758 3.762 3.754 3.906 99,926,700 382,217,546 3.8250 3.758 3.758 3.762 3.754 3.906 99,926,700 3.8250 -2.49%
2023-05-25 0 3.854 3.852 3.854 3.796 3.950 165,500,600 638,208,697 3.8562 3.854 3.852 3.854 3.796 3.950 165,500,600 3.8562 -3.70%
2023-05-24 0 4.002 4.002 4.004 3.976 4.100 105,538,800 426,263,961 4.0389 4.002 4.002 4.004 3.976 4.100 105,538,800 4.0389 -3.19%
2023-05-23 0 4.134 4.134 4.142 4.116 4.296 67,894,300 284,772,678 4.1944 4.134 4.134 4.142 4.116 4.296 67,894,300 4.1944 -2.55%
2023-05-22 0 4.242 4.242 4.246 4.130 4.298 51,219,393 217,066,663 4.2380 4.242 4.242 4.246 4.130 4.298 51,219,393 4.2380 2.22%
2023-05-19 0 4.150 4.148 4.150 4.096 4.212 74,379,600 307,917,343 4.1398 4.150 4.148 4.150 4.096 4.212 74,379,600 4.1398 -2.31%
2023-05-18 0 4.248 4.248 4.250 4.214 4.332 65,432,500 279,179,064 4.2667 4.248 4.248 4.250 4.214 4.332 65,432,500 4.2667 1.38%
2023-05-17 0 4.190 4.182 4.190 4.170 4.382 84,895,500 361,399,398 4.2570 4.190 4.182 4.190 4.170 4.382 84,895,500 4.2570 -3.90%
2023-05-16 0 4.360 4.360 4.370 4.334 4.452 63,341,000 278,560,788 4.3978 4.360 4.360 4.370 4.334 4.452 63,341,000 4.3978 -0.27%
2023-05-15 0 4.372 4.370 4.372 4.168 4.418 75,569,900 325,269,502 4.3042 4.372 4.370 4.372 4.168 4.418 75,569,900 4.3042 3.70%
2023-05-12 0 4.216 4.214 4.216 4.210 4.324 77,592,100 329,846,942 4.2510 4.216 4.214 4.216 4.210 4.324 77,592,100 4.2510 -1.40%
2023-05-11 0 4.276 4.276 4.278 4.198 4.328 95,680,420 408,755,894 4.2721 4.276 4.276 4.278 4.198 4.328 95,680,420 4.2721 0.05%
2023-05-10 0 4.274 4.274 4.276 4.244 4.342 53,723,100 229,610,505 4.2740 4.274 4.274 4.276 4.244 4.342 53,723,100 4.2740 -0.93%
2023-05-09 0 4.314 4.314 4.316 4.300 4.522 103,675,500 457,481,862 4.4126 4.314 4.314 4.316 4.300 4.522 103,675,500 4.4126 -4.56%
2023-05-08 0 4.520 4.518 4.520 4.416 4.532 77,122,359 345,378,354 4.4783 4.520 4.518 4.520 4.416 4.532 77,122,359 4.4783 2.73%
2023-05-05 0 4.400 4.400 4.404 4.370 4.482 57,432,300 254,083,828 4.4241 4.400 4.400 4.404 4.370 4.482 57,432,300 4.4241 0.69%
2023-05-04 0 4.370 4.370 4.374 4.250 4.382 52,728,000 228,796,520 4.3392 4.370 4.370 4.374 4.250 4.382 52,728,000 4.3392 2.82%
2023-05-03 0 4.250 4.250 4.252 4.180 4.266 73,463,800 309,826,193 4.2174 4.250 4.250 4.252 4.180 4.266 73,463,800 4.2174 -2.34%
2023-05-02 0 4.352 4.350 4.352 4.284 4.522 96,252,600 419,842,725 4.3619 4.352 4.350 4.352 4.284 4.522 96,252,600 4.3619 -0.09%
2023-04-28 0 4.356 4.356 4.360 4.334 4.468 63,731,500 280,027,601 4.3939 4.356 4.356 4.360 4.334 4.468 63,731,500 4.3939 1.26%
2023-04-27 0 4.302 4.302 4.310 4.240 4.344 41,073,500 176,193,835 4.2897 4.302 4.302 4.310 4.240 4.344 41,073,500 4.2897 0.19%
2023-04-26 0 4.294 4.290 4.294 4.180 4.356 66,089,906 282,707,988 4.2776 4.294 4.290 4.294 4.180 4.356 66,089,906 4.2776 1.71%
2023-04-25 0 4.222 4.220 4.222 4.194 4.366 99,915,000 424,621,384 4.2498 4.222 4.220 4.222 4.194 4.366 99,915,000 4.2498 -3.43%
2023-04-24 0 4.372 4.372 4.374 4.290 4.468 104,176,300 454,721,488 4.3649 4.372 4.372 4.374 4.290 4.468 104,176,300 4.3649 -1.00%
2023-04-21 0 4.416 4.414 4.416 4.394 4.578 91,973,200 411,410,681 4.4732 4.416 4.414 4.416 4.394 4.578 91,973,200 4.4732 -3.71%
2023-04-20 0 4.586 4.586 4.588 4.544 4.624 53,744,400 246,462,923 4.5858 4.586 4.586 4.588 4.544 4.624 53,744,400 4.5858 0.35%
2023-04-19 0 4.570 4.568 4.570 4.556 4.690 71,017,500 327,345,937 4.6094 4.570 4.568 4.570 4.556 4.690 71,017,500 4.6094 -2.64%
2023-04-18 0 4.694 4.694 4.696 4.664 4.756 80,376,900 378,055,864 4.7035 4.694 4.694 4.696 4.664 4.756 80,376,900 4.7035 -1.72%
2023-04-17 0 4.776 4.772 4.776 4.552 4.812 81,679,200 383,874,161 4.6998 4.776 4.772 4.776 4.552 4.812 81,679,200 4.6998 3.33%
2023-04-14 0 4.622 4.622 4.624 4.554 4.642 58,945,100 271,302,580 4.6026 4.622 4.622 4.624 4.554 4.642 58,945,100 4.6026 0.96%
2023-04-13 0 4.578 4.576 4.578 4.364 4.578 78,192,100 349,693,207 4.4722 4.578 4.576 4.578 4.364 4.578 78,192,100 4.4722 0.70%
2023-04-12 0 4.546 4.544 4.546 4.534 4.652 56,624,151 259,252,008 4.5785 4.546 4.544 4.546 4.534 4.652 56,624,151 4.5785 -2.07%
2023-04-11 0 4.642 4.642 4.644 4.560 4.772 80,339,600 373,495,928 4.6490 4.642 4.642 4.644 4.560 4.772 80,339,600 4.6490 1.58%
2023-04-06 0 4.570 4.568 4.570 4.466 4.586 55,352,300 250,711,472 4.5294 4.570 4.568 4.570 4.466 4.586 55,352,300 4.5294 0.04%
2023-04-04 0 4.568 4.560 4.568 4.484 4.608 63,560,200 288,352,099 4.5367 4.568 4.560 4.568 4.484 4.608 63,560,200 4.5367 -0.95%
2023-04-03 0 4.612 4.606 4.612 4.526 4.646 68,655,400 314,825,858 4.5856 4.612 4.606 4.612 4.526 4.646 68,655,400 4.5856 0.04%
2023-03-31 0 4.610 4.610 4.620 4.596 4.766 125,368,100 587,566,346 4.6867 4.610 4.610 4.620 4.596 4.766 125,368,100 4.6867 0.88%
2023-03-30 0 4.570 4.566 4.570 4.438 4.586 84,091,600 379,997,270 4.5188 4.570 4.566 4.570 4.438 4.586 84,091,600 4.5188 1.24%
2023-03-29 0 4.514 4.514 4.520 4.492 4.650 111,871,820 508,597,879 4.5463 4.514 4.514 4.520 4.492 4.650 111,871,820 4.5463 4.11%
2023-03-28 0 4.336 4.336 4.340 4.248 4.392 76,328,000 329,462,626 4.3164 4.336 4.336 4.340 4.248 4.392 76,328,000 4.3164 1.74%
2023-03-27 0 4.262 4.262 4.264 4.226 4.422 105,407,700 452,279,857 4.2908 4.262 4.262 4.264 4.226 4.422 105,407,700 4.2908 -3.62%
2023-03-24 0 4.422 4.420 4.422 4.380 4.504 85,419,700 378,008,290 4.4253 4.422 4.420 4.422 4.380 4.504 85,419,700 4.4253 -1.21%
2023-03-23 0 4.476 4.476 4.478 4.240 4.478 97,044,300 424,339,722 4.3726 4.476 4.476 4.478 4.240 4.478 97,044,300 4.3726 4.78%
2023-03-22 0 4.272 4.270 4.272 4.220 4.354 74,715,000 321,205,674 4.2991 4.272 4.270 4.272 4.220 4.354 74,715,000 4.2991 3.44%
2023-03-21 0 4.130 4.128 4.130 4.032 4.146 110,386,834 452,032,175 4.0950 4.130 4.128 4.130 4.032 4.146 110,386,834 4.0950 2.48%
2023-03-20 0 4.030 4.030 4.032 3.954 4.268 134,089,600 543,219,886 4.0512 4.030 4.030 4.032 3.954 4.268 134,089,600 4.0512 -5.58%
2023-03-17 0 4.268 4.262 4.268 4.166 4.292 72,410,800 306,501,758 4.2328 4.268 4.262 4.268 4.166 4.292 72,410,800 4.2328 3.14%
2023-03-16 0 4.138 4.134 4.138 4.076 4.202 105,088,100 433,786,721 4.1278 4.138 4.134 4.138 4.076 4.202 105,088,100 4.1278 -3.27%
2023-03-15 0 4.278 4.278 4.280 4.220 4.362 95,181,100 408,605,760 4.2929 4.278 4.278 4.280 4.220 4.362 95,181,100 4.2929 3.58%
2023-03-14 0 4.130 4.130 4.134 4.088 4.322 122,376,400 511,612,005 4.1806 4.130 4.130 4.134 4.088 4.322 122,376,400 4.1806 -4.79%
2023-03-13 0 4.338 4.338 4.340 4.200 4.388 126,294,320 545,108,030 4.3162 4.338 4.338 4.340 4.200 4.388 126,294,320 4.3162 3.93%
2023-03-10 0 4.174 4.172 4.174 4.162 4.332 140,395,100 594,086,367 4.2315 4.174 4.172 4.174 4.162 4.332 140,395,100 4.2315 -6.37%
2023-03-09 0 4.458 4.456 4.458 4.444 4.556 53,095,100 239,058,105 4.5025 4.458 4.456 4.458 4.444 4.556 53,095,100 4.5025 -0.80%
2023-03-08 0 4.494 4.494 4.498 4.468 4.616 87,927,700 396,762,064 4.5124 4.494 4.494 4.498 4.468 4.616 87,927,700 4.5124 -4.91%
2023-03-07 0 4.726 4.722 4.726 4.646 4.958 105,499,622 506,785,408 4.8037 4.726 4.722 4.726 4.646 4.958 105,499,622 4.8037 -0.88%
2023-03-06 0 4.768 4.768 4.770 4.672 4.814 52,956,600 252,020,766 4.7590 4.768 4.768 4.770 4.672 4.814 52,956,600 4.7590 0.55%
2023-03-03 0 4.742 4.742 4.744 4.714 4.820 50,444,740 240,438,432 4.7664 4.742 4.742 4.744 4.714 4.820 50,444,740 4.7664 1.11%
2023-03-02 0 4.690 4.688 4.690 4.630 4.738 51,257,100 240,331,473 4.6887 4.690 4.688 4.690 4.630 4.738 51,257,100 4.6887 -1.39%
2023-03-01 0 4.756 4.756 4.760 4.400 4.772 86,987,700 403,359,701 4.6370 4.756 4.756 4.760 4.400 4.772 86,987,700 4.6370 8.39%
2023-02-28 0 4.388 4.388 4.400 4.384 4.562 56,930,200 254,267,797 4.4663 4.388 4.388 4.400 4.384 4.562 56,930,200 4.4663 -1.57%
2023-02-27 0 4.458 4.456 4.458 4.394 4.518 52,785,300 234,794,048 4.4481 4.458 4.456 4.458 4.394 4.518 52,785,300 4.4481 -0.76%
2023-02-24 0 4.492 4.492 4.494 4.486 4.600 80,724,900 364,849,313 4.5197 4.492 4.492 4.494 4.486 4.600 80,724,900 4.5197 -3.56%
2023-02-23 0 4.658 4.656 4.658 4.634 4.762 47,914,171 224,789,101 4.6915 4.658 4.656 4.658 4.634 4.762 47,914,171 4.6915 -0.43%
2023-02-22 0 4.678 4.678 4.700 4.652 4.778 50,804,500 239,383,532 4.7119 4.678 4.678 4.700 4.652 4.778 50,804,500 4.7119 -1.27%
2023-02-21 0 4.738 4.738 4.740 4.728 4.936 69,511,821 333,305,670 4.7949 4.738 4.738 4.740 4.728 4.936 69,511,821 4.7949 -3.62%
2023-02-20 0 4.916 4.914 4.916 4.770 4.948 49,672,220 241,826,651 4.8684 4.916 4.914 4.916 4.770 4.948 49,672,220 4.8684 1.44%
2023-02-17 0 4.846 4.846 4.848 4.826 4.990 44,674,500 218,398,693 4.8887 4.846 4.846 4.848 4.826 4.990 44,674,500 4.8887 -2.06%
2023-02-16 0 4.948 4.948 4.950 4.914 5.110 59,252,600 297,612,577 5.0228 4.948 4.948 4.950 4.914 5.110 59,252,600 5.0228 1.81%
2023-02-15 0 4.860 4.854 4.860 4.832 5.050 61,812,200 301,432,895 4.8766 4.860 4.854 4.860 4.832 5.050 61,812,200 4.8766 -3.38%
2023-02-14 0 5.030 5.030 5.035 4.996 5.095 23,431,400 117,986,618 5.0354 5.030 5.030 5.035 4.996 5.095 23,431,400 5.0354 -0.49%
2023-02-13 0 5.055 5.050 5.055 4.870 5.075 39,885,400 198,715,705 4.9822 5.055 5.050 5.055 4.870 5.075 39,885,400 4.9822 0.10%
2023-02-10 0 5.050 5.045 5.050 5.045 5.255 46,548,400 237,421,093 5.1005 5.050 5.045 5.050 5.045 5.255 46,548,400 5.1005 -4.45%
2023-02-09 0 5.285 5.280 5.285 5.050 5.285 34,137,700 177,921,589 5.2119 5.285 5.280 5.285 5.050 5.285 34,137,700 5.2119 3.32%
2023-02-08 0 5.115 5.115 5.120 5.065 5.200 30,083,200 154,160,602 5.1245 5.115 5.115 5.120 5.065 5.200 30,083,200 5.1245 -0.29%
2023-02-07 0 5.130 5.130 5.140 5.105 5.225 35,806,361 184,586,456 5.1551 5.130 5.130 5.140 5.105 5.225 35,806,361 5.1551 1.18%
2023-02-06 0 5.070 5.070 5.075 5.020 5.180 59,988,900 304,224,052 5.0713 5.070 5.070 5.075 5.020 5.180 59,988,900 5.0713 -4.07%
2023-02-03 0 5.285 5.285 5.295 5.205 5.390 58,363,600 307,677,936 5.2717 5.285 5.285 5.295 5.205 5.390 58,363,600 5.2717 -3.12%
2023-02-02 0 5.455 5.450 5.455 5.440 5.635 38,385,200 212,548,783 5.5373 5.455 5.450 5.455 5.440 5.635 38,385,200 5.5373 -0.73%
2023-02-01 0 5.495 5.490 5.495 5.335 5.515 32,855,200 178,670,532 5.4381 5.495 5.490 5.495 5.335 5.515 32,855,200 5.4381 1.67%
2023-01-31 0 5.405 5.400 5.405 5.305 5.625 59,776,500 324,469,411 5.4280 5.405 5.400 5.405 5.305 5.625 59,776,500 5.4280 -1.64%
2023-01-30 0 5.495 5.495 5.500 5.485 5.820 68,244,950 384,418,672 5.6329 5.495 5.495 5.500 5.485 5.820 68,244,950 5.6329 -5.58%
2023-01-27 0 5.820 5.815 5.820 5.740 5.835 35,949,500 208,285,686 5.7938 5.820 5.815 5.820 5.740 5.835 35,949,500 5.7938 1.04%
2023-01-26 0 5.760 5.755 5.760 5.670 5.765 56,503,398 323,260,041 5.7211 5.760 5.755 5.760 5.670 5.765 56,503,398 5.7211 4.44%
2023-01-20 0 5.515 5.515 5.520 5.375 5.525 52,638,420 287,474,921 5.4613 5.515 5.515 5.520 5.375 5.525 52,638,420 5.4613 3.67%
2023-01-19 0 5.320 5.315 5.320 5.195 5.385 35,663,900 188,853,534 5.2954 5.320 5.315 5.320 5.195 5.385 35,663,900 5.2954 -0.37%
2023-01-18 0 5.340 5.340 5.345 5.230 5.360 32,595,520 172,946,316 5.3058 5.340 5.340 5.345 5.230 5.360 32,595,520 5.3058 1.04%
2023-01-17 0 5.285 5.280 5.285 5.225 5.410 40,500,300 214,558,149 5.2977 5.285 5.280 5.285 5.225 5.410 40,500,300 5.2977 -1.77%
2023-01-16 0 5.380 5.375 5.380 5.315 5.490 42,849,700 231,983,776 5.4139 5.380 5.375 5.380 5.315 5.490 42,849,700 5.4139 -0.37%
2023-01-13 0 5.400 5.390 5.400 5.260 5.410 49,421,900 263,752,065 5.3367 5.400 5.390 5.400 5.260 5.410 49,421,900 5.3367 2.56%
2023-01-12 0 5.265 5.265 5.270 5.145 5.370 53,220,400 279,874,770 5.2588 5.265 5.265 5.270 5.145 5.370 53,220,400 5.2588 0.48%
2023-01-11 0 5.240 5.235 5.240 5.200 5.370 61,222,320 324,437,073 5.2993 5.240 5.235 5.240 5.200 5.370 61,222,320 5.2993 0.96%
2023-01-10 0 5.190 5.190 5.195 5.125 5.240 48,144,300 249,749,951 5.1875 5.190 5.190 5.195 5.125 5.240 48,144,300 5.1875 -0.57%
2023-01-09 0 5.220 5.215 5.220 5.145 5.275 48,288,419 251,544,680 5.2092 5.220 5.215 5.220 5.145 5.275 48,288,419 5.2092 3.57%
2023-01-06 0 5.040 5.040 5.050 4.982 5.185 66,995,420 339,932,809 5.0740 5.040 5.040 5.050 4.982 5.185 66,995,420 5.0740 -0.49%
2023-01-05 0 5.065 5.065 5.070 5.020 5.230 71,445,700 365,665,148 5.1181 5.065 5.065 5.070 5.020 5.230 71,445,700 5.1181 2.66%
2023-01-04 0 4.934 4.934 4.936 4.690 4.942 97,462,400 470,596,972 4.8285 4.934 4.934 4.936 4.690 4.942 97,462,400 4.8285 5.88%
2023-01-03 0 4.660 4.654 4.660 4.254 4.686 107,243,400 484,374,949 4.5166 4.660 4.654 4.660 4.254 4.686 107,243,400 4.5166 3.74%
2022-12-30 0 4.492 4.492 4.506 4.492 4.628 56,294,800 255,822,862 4.5443 4.492 4.492 4.506 4.492 4.628 56,294,800 4.5443 0.72%
2022-12-29 0 4.460 4.458 4.460 4.380 4.486 37,656,400 167,072,239 4.4368 4.460 4.458 4.460 4.380 4.486 37,656,400 4.4368 -2.02%
2022-12-28 0 4.552 4.552 4.554 4.500 4.650 73,896,600 338,459,849 4.5802 4.552 4.552 4.554 4.500 4.650 73,896,600 4.5802 2.85%
2022-12-23 0 4.426 4.424 4.426 4.320 4.456 45,427,700 200,225,252 4.4076 4.426 4.424 4.426 4.320 4.456 45,427,700 4.4076 -0.67%
2022-12-22 0 4.456 4.456 4.458 4.354 4.492 73,986,800 327,687,754 4.4290 4.456 4.456 4.458 4.354 4.492 73,986,800 4.4290 5.64%
2022-12-21 0 4.218 4.216 4.218 4.186 4.276 42,341,369 179,145,275 4.2310 4.218 4.216 4.218 4.186 4.276 42,341,369 4.2310 0.57%
2022-12-20 0 4.194 4.192 4.194 4.112 4.292 73,883,500 309,530,549 4.1894 4.194 4.192 4.194 4.112 4.292 73,883,500 4.1894 -2.92%
2022-12-19 0 4.320 4.320 4.322 4.280 4.518 53,369,200 232,547,948 4.3573 4.320 4.320 4.322 4.280 4.518 53,369,200 4.3573 -1.28%
2022-12-16 0 4.376 4.372 4.376 4.222 4.448 57,793,240 251,050,683 4.3439 4.376 4.372 4.376 4.222 4.448 57,793,240 4.3439 1.25%
2022-12-15 0 4.322 4.322 4.326 4.270 4.470 63,789,900 276,596,604 4.3361 4.322 4.322 4.326 4.270 4.470 63,789,900 4.3361 -3.53%
2022-12-14 0 4.480 4.478 4.480 4.408 4.566 75,885,100 340,981,871 4.4934 4.480 4.478 4.480 4.408 4.566 75,885,100 4.4934 0.90%
2022-12-13 0 4.440 4.440 4.444 4.344 4.488 58,826,600 260,683,893 4.4314 4.440 4.440 4.444 4.344 4.488 58,826,600 4.4314 1.60%
2022-12-12 0 4.370 4.370 4.372 4.338 4.506 83,443,100 368,324,703 4.4141 4.370 4.370 4.372 4.338 4.506 83,443,100 4.4141 -4.79%
2022-12-09 0 4.590 4.588 4.590 4.358 4.600 101,911,900 459,945,574 4.5132 4.590 4.588 4.590 4.358 4.600 101,911,900 4.5132 4.89%
2022-12-08 0 4.376 4.376 4.380 4.130 4.412 73,604,800 316,460,717 4.2995 4.376 4.376 4.380 4.130 4.412 73,604,800 4.2995 6.06%
2022-12-07 0 4.126 4.126 4.130 4.108 4.528 140,759,506 607,568,224 4.3164 4.126 4.126 4.130 4.108 4.528 140,759,506 4.3164 -6.06%
2022-12-06 0 4.392 4.392 4.398 4.286 4.452 80,962,910 352,598,637 4.3551 4.392 4.392 4.398 4.286 4.452 80,962,910 4.3551 -0.68%
2022-12-05 0 4.422 4.420 4.422 4.216 4.438 122,938,200 533,927,018 4.3431 4.422 4.420 4.422 4.216 4.438 122,938,200 4.3431 8.49%
2022-12-02 0 4.076 4.072 4.076 4.006 4.136 59,839,500 243,922,242 4.0763 4.076 4.072 4.076 4.006 4.136 59,839,500 4.0763 0.15%
2022-12-01 0 4.070 4.070 4.072 4.066 4.302 133,585,200 558,700,084 4.1824 4.070 4.070 4.072 4.066 4.302 133,585,200 4.1824 0.94%
2022-11-30 0 4.032 4.030 4.032 3.806 4.056 106,777,000 420,113,469 3.9345 4.032 4.030 4.032 3.806 4.056 106,777,000 3.9345 4.19%
2022-11-29 0 3.870 3.868 3.870 3.580 3.874 99,653,400 372,762,452 3.7406 3.870 3.868 3.870 3.580 3.874 99,653,400 3.7406 10.57%
2022-11-28 0 3.500 3.498 3.500 3.308 3.524 111,093,700 377,762,287 3.4004 3.500 3.498 3.500 3.308 3.524 111,093,700 3.4004 -3.26%
2022-11-25 0 3.618 3.618 3.620 3.558 3.670 70,757,700 254,512,730 3.5970 3.618 3.618 3.620 3.558 3.670 70,757,700 3.5970 -1.15%
2022-11-24 0 3.660 3.658 3.660 3.604 3.706 66,665,400 243,523,738 3.6529 3.660 3.658 3.660 3.604 3.706 66,665,400 3.6529 1.39%
2022-11-23 0 3.610 3.608 3.610 3.548 3.656 74,434,620 267,934,912 3.5996 3.610 3.608 3.610 3.548 3.656 74,434,620 3.5996 0.95%
2022-11-22 0 3.576 3.576 3.578 3.514 3.710 93,212,420 335,443,799 3.5987 3.576 3.576 3.578 3.514 3.710 93,212,420 3.5987 -2.45%
2022-11-21 0 3.666 3.666 3.668 3.550 3.704 78,273,481 283,025,609 3.6159 3.666 3.666 3.668 3.550 3.704 78,273,481 3.6159 -3.53%
2022-11-18 0 3.800 3.800 3.808 3.768 3.970 82,766,360 320,585,859 3.8734 3.800 3.800 3.808 3.768 3.970 82,766,360 3.8734 -1.04%
2022-11-17 0 3.840 3.836 3.840 3.688 3.906 102,796,765 387,726,211 3.7718 3.840 3.836 3.840 3.688 3.906 102,796,765 3.7718 -2.29%
2022-11-16 0 3.930 3.928 3.930 3.826 3.990 91,792,700 358,403,751 3.9045 3.930 3.928 3.930 3.826 3.990 91,792,700 3.9045 -0.66%
2022-11-15 0 3.956 3.950 3.956 3.636 3.966 178,953,100 693,382,143 3.8747 3.956 3.950 3.956 3.636 3.966 178,953,100 3.8747 8.68%
2022-11-14 0 3.640 3.640 3.644 3.620 3.822 164,485,900 612,397,415 3.7231 3.640 3.640 3.644 3.620 3.822 164,485,900 3.7231 2.88%
2022-11-11 0 3.538 3.534 3.538 3.352 3.554 208,873,220 721,525,679 3.4544 3.538 3.534 3.538 3.352 3.554 208,873,220 3.4544 15.62%
2022-11-10 0 3.060 3.060 3.062 3.008 3.088 87,835,600 267,353,918 3.0438 3.060 3.060 3.062 3.008 3.088 87,835,600 3.0438 -3.47%
2022-11-09 0 3.170 3.170 3.172 3.116 3.320 87,658,600 279,975,553 3.1939 3.170 3.170 3.172 3.116 3.320 87,658,600 3.1939 -2.46%
2022-11-08 0 3.250 3.250 3.252 3.204 3.318 83,769,400 271,791,038 3.2445 3.250 3.250 3.252 3.204 3.318 83,769,400 3.2445 -0.31%
2022-11-07 0 3.260 3.260 3.266 3.024 3.358 157,925,253 512,612,330 3.2459 3.260 3.260 3.266 3.024 3.358 157,925,253 3.2459 5.50%
2022-11-04 0 3.090 3.090 3.100 2.838 3.232 190,153,500 584,813,268 3.0755 3.090 3.090 3.100 2.838 3.232 190,153,500 3.0755 10.44%
2022-11-03 0 2.798 2.796 2.798 2.784 2.904 76,001,100 215,475,081 2.8352 2.798 2.796 2.798 2.784 2.904 76,001,100 2.8352 -6.04%
2022-11-02 0 2.978 2.976 2.980 2.778 2.998 90,914,900 264,188,008 2.9059 2.978 2.976 2.980 2.778 2.998 90,914,900 2.9059 5.01%
2022-11-01 0 2.836 2.834 2.836 2.614 2.908 187,599,500 519,641,376 2.7700 2.836 2.834 2.836 2.614 2.908 187,599,500 2.7700 10.18%
2022-10-31 0 2.574 2.574 2.576 2.552 2.736 121,250,400 320,221,779 2.6410 2.574 2.574 2.576 2.552 2.736 121,250,400 2.6410 -2.50%
2022-10-28 0 2.640 2.640 2.642 2.616 2.860 131,893,700 356,749,729 2.7048 2.640 2.640 2.642 2.616 2.860 131,893,700 2.7048 -7.37%
2022-10-27 0 2.850 2.850 2.854 2.848 3.000 130,953,100 384,645,826 2.9373 2.850 2.850 2.854 2.848 3.000 130,953,100 2.9373 1.50%
2022-10-26 0 2.808 2.806 2.808 2.712 2.906 118,926,900 337,605,482 2.8388 2.808 2.806 2.808 2.712 2.906 118,926,900 2.8388 1.52%
2022-10-25 0 2.766 2.766 2.768 2.678 2.856 142,763,500 395,250,190 2.7686 2.766 2.766 2.768 2.678 2.856 142,763,500 2.7686 -0.07%
2022-10-24 0 2.768 2.768 2.770 2.734 3.192 355,009,098 1,016,198,554 2.8625 2.768 2.768 2.770 2.734 3.192 355,009,098 2.8625 -12.68%
2022-10-21 0 3.170 3.170 3.172 3.138 3.224 68,094,100 216,283,838 3.1762 3.170 3.170 3.172 3.138 3.224 68,094,100 3.1762 -0.63%
2022-10-20 0 3.190 3.186 3.190 3.088 3.266 136,930,400 432,238,409 3.1566 3.190 3.186 3.190 3.088 3.266 136,930,400 3.1566 -2.98%
2022-10-19 0 3.288 3.288 3.290 3.280 3.456 106,545,400 357,674,060 3.3570 3.288 3.288 3.290 3.280 3.456 106,545,400 3.3570 -4.64%
2022-10-18 0 3.448 3.446 3.448 3.302 3.450 140,380,200 476,050,254 3.3911 3.448 3.446 3.448 3.302 3.450 140,380,200 3.3911 3.54%
2022-10-17 0 3.330 3.328 3.330 3.212 3.384 82,610,400 271,191,588 3.2828 3.330 3.328 3.330 3.212 3.384 82,610,400 3.2828 0.30%
2022-10-14 0 3.320 3.318 3.320 3.292 3.492 144,622,300 492,943,223 3.4085 3.320 3.318 3.320 3.292 3.492 144,622,300 3.4085 2.34%
2022-10-13 0 3.244 3.244 3.246 3.242 3.378 90,320,100 297,627,912 3.2953 3.244 3.244 3.246 3.242 3.378 90,320,100 3.2953 -3.45%
2022-10-12 0 3.360 3.358 3.360 3.262 3.508 178,286,600 597,191,375 3.3496 3.360 3.358 3.360 3.262 3.508 178,286,600 3.3496 -1.81%
2022-10-11 0 3.422 3.422 3.426 3.404 3.590 119,603,200 414,494,667 3.4656 3.422 3.422 3.426 3.404 3.590 119,603,200 3.4656 -4.52%
2022-10-10 0 3.584 3.582 3.584 3.568 3.698 116,145,470 419,765,596 3.6141 3.584 3.582 3.584 3.568 3.698 116,145,470 3.6141 -5.88%
2022-10-07 0 3.808 3.808 3.810 3.800 3.872 65,243,500 250,234,996 3.8354 3.808 3.808 3.810 3.800 3.872 65,243,500 3.8354 -3.05%
2022-10-06 0 3.928 3.926 3.928 3.910 3.986 102,125,300 401,841,504 3.9348 3.928 3.926 3.928 3.910 3.986 102,125,300 3.9348 -0.71%
2022-10-05 0 3.956 3.956 3.958 3.782 3.998 187,363,800 730,757,195 3.9002 3.956 3.956 3.958 3.782 3.998 187,363,800 3.9002 11.81%
2022-10-03 0 3.538 3.536 3.538 3.474 3.616 82,411,600 291,586,736 3.5382 3.538 3.536 3.538 3.474 3.616 82,411,600 3.5382 -1.72%
2022-09-30 0 3.600 3.598 3.600 3.522 3.652 73,093,200 262,979,514 3.5979 3.600 3.598 3.600 3.522 3.652 73,093,200 3.5979 1.12%
2022-09-29 0 3.560 3.560 3.562 3.516 3.772 96,327,300 351,890,804 3.6531 3.560 3.560 3.562 3.516 3.772 96,327,300 3.6531 -1.39%
2022-09-28 0 3.610 3.608 3.610 3.578 3.792 176,445,500 648,721,415 3.6766 3.610 3.608 3.610 3.578 3.792 176,445,500 3.6766 -6.96%
2022-09-27 0 3.880 3.880 3.882 3.792 3.910 116,483,900 447,589,062 3.8425 3.880 3.880 3.882 3.792 3.910 116,483,900 3.8425 -0.21%
2022-09-26 0 3.888 3.886 3.888 3.828 3.984 100,823,900 393,144,816 3.8993 3.888 3.886 3.888 3.828 3.984 100,823,900 3.8993 -0.77%
2022-09-23 0 3.918 3.918 3.920 3.918 4.016 123,813,200 490,489,372 3.9615 3.918 3.918 3.920 3.918 4.016 123,813,200 3.9615 -2.29%
2022-09-22 0 4.010 4.010 4.012 3.930 4.030 120,295,240 479,143,553 3.9831 4.010 4.010 4.012 3.930 4.030 120,295,240 3.9831 -3.33%
2022-09-21 0 4.148 4.146 4.148 4.140 4.240 107,337,100 447,981,744 4.1736 4.148 4.146 4.148 4.140 4.240 107,337,100 4.1736 -3.53%
2022-09-20 0 4.300 4.300 4.306 4.254 4.342 69,542,600 298,774,151 4.2963 4.300 4.300 4.306 4.254 4.342 69,542,600 4.2963 2.48%
2022-09-19 0 4.196 4.192 4.196 4.172 4.290 82,127,800 345,250,311 4.2038 4.196 4.192 4.196 4.172 4.290 82,127,800 4.2038 -2.42%
2022-09-16 0 4.300 4.298 4.300 4.240 4.360 56,177,000 241,523,362 4.2993 4.300 4.298 4.300 4.240 4.360 56,177,000 4.2993 -1.51%
2022-09-15 0 4.366 4.366 4.370 4.324 4.400 59,899,800 261,275,564 4.3619 4.366 4.366 4.370 4.324 4.400 59,899,800 4.3619 0.69%
2022-09-14 0 4.336 4.336 4.340 4.296 4.394 112,388,000 486,773,916 4.3312 4.336 4.336 4.340 4.296 4.394 112,388,000 4.3312 -4.95%
2022-09-13 0 4.562 4.560 4.562 4.540 4.636 36,891,300 169,373,794 4.5912 4.562 4.560 4.562 4.540 4.636 36,891,300 4.5912 -0.44%
2022-09-09 0 4.582 4.580 4.582 4.358 4.600 107,114,302 483,689,198 4.5156 4.582 4.580 4.582 4.358 4.600 107,114,302 4.5156 5.87%
2022-09-08 0 4.328 4.326 4.328 4.306 4.434 72,223,200 315,130,559 4.3633 4.328 4.326 4.328 4.306 4.434 72,223,200 4.3633 -1.90%
2022-09-07 0 4.412 4.410 4.412 4.310 4.438 101,199,444 441,130,280 4.3590 4.412 4.410 4.412 4.310 4.438 101,199,444 4.3590 -1.87%
2022-09-06 0 4.496 4.496 4.498 4.444 4.562 55,854,400 251,538,032 4.5035 4.496 4.496 4.498 4.444 4.562 55,854,400 4.5035 0.31%
2022-09-05 0 4.482 4.480 4.482 4.404 4.542 87,505,000 390,125,004 4.4583 4.482 4.480 4.482 4.404 4.542 87,505,000 4.4583 -2.14%
2022-09-02 0 4.580 4.580 4.582 4.532 4.680 73,100,600 335,418,692 4.5885 4.580 4.580 4.582 4.532 4.680 73,100,600 4.5885 -1.63%
2022-09-01 0 4.656 4.656 4.658 4.628 4.770 78,373,100 366,981,953 4.6825 4.656 4.656 4.658 4.628 4.770 78,373,100 4.6825 -3.20%
2022-08-31 0 4.810 4.810 4.816 4.630 4.928 59,372,200 282,917,032 4.7651 4.810 4.810 4.816 4.630 4.928 59,372,200 4.7651 0.00%
2022-08-30 0 4.810 4.808 4.810 4.664 4.880 64,998,400 308,866,513 4.7519 4.810 4.808 4.810 4.664 4.880 64,998,400 4.7519 -1.03%
2022-08-29 0 4.860 4.858 4.860 4.790 4.888 42,759,800 207,153,998 4.8446 4.860 4.858 4.860 4.790 4.888 42,759,800 4.8446 -1.26%
2022-08-26 0 4.922 4.920 4.922 4.876 4.940 63,712,600 312,491,095 4.9047 4.922 4.920 4.922 4.876 4.940 63,712,600 4.9047 2.07%
2022-08-25 0 4.822 4.822 4.824 4.584 4.836 93,036,900 438,891,839 4.7174 4.822 4.822 4.824 4.584 4.836 93,036,900 4.7174 7.30%
2022-08-24 0 4.494 4.494 4.500 4.464 4.628 80,346,400 362,133,566 4.5072 4.494 4.494 4.500 4.464 4.628 80,346,400 4.5072 -2.52%
2022-08-23 0 4.610 4.610 4.612 4.550 4.708 90,041,200 415,272,774 4.6120 4.610 4.610 4.612 4.550 4.708 90,041,200 4.6120 -1.96%
2022-08-22 0 4.702 4.702 4.704 4.644 4.774 40,825,400 192,119,810 4.7059 4.702 4.702 4.704 4.644 4.774 40,825,400 4.7059 -1.05%
2022-08-19 0 4.752 4.750 4.752 4.684 4.814 46,334,089 220,327,436 4.7552 4.752 4.750 4.752 4.684 4.814 46,334,089 4.7552 0.34%
2022-08-18 0 4.736 4.734 4.736 4.702 4.840 48,328,200 229,852,820 4.7561 4.736 4.734 4.736 4.702 4.840 48,328,200 4.7561 -1.54%
2022-08-17 0 4.810 4.810 4.812 4.758 4.896 41,137,600 198,308,226 4.8206 4.810 4.810 4.812 4.758 4.896 41,137,600 4.8206 1.05%
2022-08-16 0 4.760 4.760 4.766 4.696 4.944 57,537,000 277,397,125 4.8212 4.760 4.760 4.766 4.696 4.944 57,537,000 4.8212 -2.46%
2022-08-15 0 4.880 4.878 4.880 4.846 4.990 42,239,300 207,557,671 4.9139 4.880 4.878 4.880 4.846 4.990 42,239,300 4.9139 -1.05%
2022-08-12 0 4.932 4.932 4.934 4.860 4.966 45,047,300 221,295,956 4.9125 4.932 4.932 4.934 4.860 4.966 45,047,300 4.9125 1.02%
2022-08-11 0 4.882 4.882 4.884 4.758 4.896 83,356,500 401,811,414 4.8204 4.882 4.882 4.884 4.758 4.896 83,356,500 4.8204 4.72%
2022-08-10 0 4.662 4.662 4.664 4.598 4.860 108,108,200 504,494,846 4.6666 4.662 4.662 4.664 4.598 4.860 108,108,200 4.6666 -4.19%
2022-08-09 0 4.866 4.866 4.868 4.788 4.988 43,288,700 211,348,815 4.8823 4.866 4.866 4.868 4.788 4.988 43,288,700 4.8823 -0.49%
2022-08-08 0 4.890 4.890 4.896 4.832 4.952 48,141,400 234,864,040 4.8786 4.890 4.890 4.896 4.832 4.952 48,141,400 4.8786 -1.37%
2022-08-05 0 4.958 4.956 4.958 4.904 5.000 35,632,896 176,545,253 4.9546 4.958 4.956 4.958 4.904 5.000 35,632,896 4.9546 0.53%
2022-08-04 0 4.932 4.932 4.934 4.852 4.970 51,212,900 252,043,111 4.9215 4.932 4.932 4.934 4.852 4.970 51,212,900 4.9215 4.49%
2022-08-03 0 4.720 4.718 4.720 4.706 4.826 59,227,100 282,303,015 4.7665 4.720 4.718 4.720 4.706 4.826 59,227,100 4.7665 0.25%
2022-08-02 0 4.708 4.704 4.708 4.626 4.830 102,463,200 481,255,673 4.6969 4.708 4.704 4.708 4.626 4.830 102,463,200 4.6969 -5.00%
2022-08-01 0 4.956 4.950 4.956 4.816 5.000 49,406,100 242,424,815 4.9068 4.956 4.950 4.956 4.816 5.000 49,406,100 4.9068 0.24%
2022-07-29 0 4.944 4.944 4.946 4.896 5.190 132,520,400 660,711,863 4.9857 4.944 4.944 4.946 4.896 5.190 132,520,400 4.9857 -4.37%
2022-07-28 0 5.170 5.165 5.170 5.135 5.265 59,051,900 306,697,794 5.1937 5.170 5.165 5.170 5.135 5.265 59,051,900 5.1937 -0.39%
2022-07-27 0 5.190 5.190 5.195 5.155 5.280 52,240,600 271,338,305 5.1940 5.190 5.190 5.195 5.155 5.280 52,240,600 5.1940 -2.72%
2022-07-26 0 5.335 5.335 5.345 5.180 5.360 59,206,900 312,859,943 5.2842 5.335 5.335 5.345 5.180 5.360 59,206,900 5.2842 3.49%
2022-07-25 0 5.155 5.150 5.155 5.045 5.175 36,186,400 184,916,043 5.1101 5.155 5.150 5.155 5.045 5.175 36,186,400 5.1101 -0.48%
2022-07-22 0 5.180 5.175 5.180 5.130 5.275 38,465,898 200,236,119 5.2055 5.180 5.175 5.180 5.130 5.275 38,465,898 5.2055 0.58%
2022-07-21 0 5.150 5.150 5.155 5.130 5.295 79,722,500 414,942,926 5.2048 5.150 5.150 5.155 5.130 5.295 79,722,500 5.2048 -3.29%
2022-07-20 0 5.325 5.325 5.330 5.325 5.445 66,665,700 359,116,789 5.3868 5.325 5.325 5.330 5.325 5.445 66,665,700 5.3868 2.21%
2022-07-19 0 5.210 5.200 5.210 5.155 5.280 51,857,100 270,208,023 5.2106 5.210 5.200 5.210 5.155 5.280 51,857,100 5.2106 -1.79%
2022-07-18 0 5.305 5.305 5.310 5.030 5.325 90,894,400 474,168,582 5.2167 5.305 5.305 5.310 5.030 5.325 90,894,400 5.2167 5.26%
2022-07-15 0 5.040 5.040 5.045 4.990 5.225 114,619,500 583,013,380 5.0865 5.040 5.040 5.045 4.990 5.225 114,619,500 5.0865 -4.00%
2022-07-14 0 5.250 5.245 5.250 5.160 5.340 43,078,700 226,409,209 5.2557 5.250 5.245 5.250 5.160 5.340 43,078,700 5.2557 -1.32%
2022-07-13 0 5.320 5.315 5.320 5.260 5.420 54,925,600 293,810,176 5.3492 5.320 5.315 5.320 5.260 5.420 54,925,600 5.3492 0.19%
2022-07-12 0 5.310 5.310 5.315 5.290 5.445 56,477,100 302,150,626 5.3500 5.310 5.310 5.315 5.290 5.445 56,477,100 5.3500 -2.21%
2022-07-11 0 5.430 5.430 5.440 5.395 5.730 107,085,600 586,846,123 5.4802 5.430 5.430 5.440 5.395 5.730 107,085,600 5.4802 -5.97%
2022-07-08 0 5.775 5.775 5.780 5.725 5.920 68,102,334 395,257,041 5.8039 5.775 5.775 5.780 5.725 5.920 68,102,334 5.8039 0.61%
2022-07-07 0 5.740 5.735 5.740 5.510 5.740 45,965,400 259,931,609 5.6549 5.740 5.735 5.740 5.510 5.740 45,965,400 5.6549 1.23%
2022-07-06 0 5.670 5.670 5.675 5.525 5.815 87,257,100 492,852,067 5.6483 5.670 5.670 5.675 5.525 5.815 87,257,100 5.6483 -2.58%
2022-07-05 0 5.820 5.815 5.820 5.795 6.020 56,828,805 335,701,256 5.9072 5.820 5.815 5.820 5.795 6.020 56,828,805 5.9072 0.00%
2022-07-04 0 5.820 5.810 5.820 5.610 5.850 38,714,400 222,546,859 5.7484 5.820 5.810 5.820 5.610 5.850 38,714,400 5.7484 0.26%
2022-06-30 0 5.805 5.805 5.810 5.725 5.940 53,353,400 312,140,912 5.8504 5.805 5.805 5.810 5.725 5.940 53,353,400 5.8504 -1.11%
2022-06-29 0 5.870 5.870 5.880 5.795 6.035 70,921,400 419,123,212 5.9097 5.870 5.870 5.880 5.795 6.035 70,921,400 5.9097 -3.22%
2022-06-28 0 6.065 6.060 6.065 5.835 6.100 73,645,900 438,792,254 5.9581 6.065 6.060 6.065 5.835 6.100 73,645,900 5.9581 1.59%
2022-06-27 0 5.970 5.960 5.970 5.800 6.075 98,819,205 589,758,487 5.9681 5.970 5.960 5.970 5.800 6.075 98,819,205 5.9681 5.11%
2022-06-24 0 5.680 5.680 5.685 5.545 5.720 66,488,710 375,543,248 5.6482 5.680 5.680 5.685 5.545 5.720 66,488,710 5.6482 3.84%
2022-06-23 0 5.470 5.470 5.480 5.340 5.565 68,095,000 371,783,642 5.4598 5.470 5.470 5.480 5.340 5.565 68,095,000 5.4598 2.15%
2022-06-22 0 5.355 5.350 5.355 5.335 5.615 78,626,608 428,167,344 5.4456 5.355 5.350 5.355 5.335 5.615 78,626,608 5.4456 -4.80%
2022-06-21 0 5.625 5.620 5.625 5.420 5.630 60,860,700 337,407,423 5.5439 5.625 5.620 5.625 5.420 5.630 60,860,700 5.5439 3.69%
2022-06-20 0 5.425 5.425 5.430 5.260 5.430 70,793,700 378,368,886 5.3447 5.425 5.425 5.430 5.260 5.430 70,793,700 5.3447 0.93%
2022-06-17 0 5.375 5.375 5.380 5.170 5.405 76,058,200 406,616,740 5.3461 5.375 5.375 5.380 5.170 5.405 76,058,200 5.3461 2.58%
2022-06-16 0 5.240 5.240 5.250 5.165 5.595 137,152,300 737,222,798 5.3752 5.240 5.240 5.250 5.165 5.595 137,152,300 5.3752 -4.38%
2022-06-15 0 5.480 5.475 5.480 5.370 5.540 85,725,505 469,196,221 5.4732 5.480 5.475 5.480 5.370 5.540 85,725,505 5.4732 2.33%
2022-06-14 0 5.355 5.350 5.355 5.180 5.410 92,172,700 487,568,339 5.2897 5.355 5.350 5.355 5.180 5.410 92,172,700 5.2897 0.28%
2022-06-13 0 5.340 5.340 5.345 5.320 5.500 110,487,305 596,671,749 5.4004 5.340 5.340 5.345 5.320 5.500 110,487,305 5.4004 -7.13%
2022-06-10 0 5.750 5.745 5.750 5.580 5.820 67,809,505 387,985,866 5.7217 5.750 5.745 5.750 5.580 5.820 67,809,505 5.7217 -0.17%
2022-06-09 0 5.760 5.760 5.765 5.725 5.920 71,429,710 415,160,236 5.8122 5.760 5.760 5.765 5.725 5.920 71,429,710 5.8122 -1.12%
2022-06-08 0 5.825 5.825 5.830 5.695 5.865 78,037,568 452,037,693 5.7926 5.825 5.825 5.830 5.695 5.865 78,037,568 5.7926 4.39%
2022-06-07 0 5.580 5.580 5.590 5.520 5.705 55,742,105 312,351,623 5.6035 5.580 5.580 5.590 5.520 5.705 55,742,105 5.6035 -1.24%
2022-06-06 0 5.650 5.645 5.650 5.330 5.680 54,709,815 301,799,185 5.5164 5.650 5.645 5.650 5.330 5.680 54,709,815 5.5164 5.81%
2022-06-02 0 5.340 5.340 5.345 5.260 5.385 64,019,600 340,482,793 5.3184 5.340 5.340 5.345 5.260 5.385 64,019,600 5.3184 -2.38%
2022-06-01 0 5.470 5.460 5.470 5.400 5.540 40,286,505 220,366,879 5.4700 5.470 5.460 5.470 5.400 5.540 40,286,505 5.4700 -0.36%
2022-05-31 0 5.490 5.490 5.495 5.325 5.530 63,376,910 344,586,913 5.4371 5.490 5.490 5.495 5.325 5.530 63,376,910 5.4371 2.62%
2022-05-30 0 5.350 5.350 5.360 5.250 5.395 68,900,405 368,099,092 5.3425 5.350 5.350 5.360 5.250 5.395 68,900,405 5.3425 3.88%
2022-05-27 0 5.150 5.145 5.150 5.060 5.200 101,437,105 522,432,290 5.1503 5.150 5.145 5.150 5.060 5.200 101,437,105 5.1503 6.10%
2022-05-26 0 4.854 4.852 4.854 4.750 4.960 88,854,210 428,620,542 4.8239 4.854 4.852 4.854 4.750 4.960 88,854,210 4.8239 -1.30%
2022-05-25 0 4.918 4.916 4.918 4.846 4.996 51,919,210 254,814,936 4.9079 4.918 4.916 4.918 4.846 4.996 51,919,210 4.9079 1.40%
2022-05-24 0 4.850 4.850 4.852 4.794 5.055 101,904,905 501,595,940 4.9222 4.850 4.850 4.852 4.794 5.055 101,904,905 4.9222 -3.39%
2022-05-23 0 5.020 5.020 5.030 4.936 5.120 69,219,305 347,298,697 5.0174 5.020 5.020 5.030 4.936 5.120 69,219,305 5.0174 -2.33%
2022-05-20 0 5.140 5.140 5.155 4.992 5.190 81,200,413 412,842,001 5.0842 5.140 5.140 5.155 4.992 5.190 81,200,413 5.0842 5.80%
2022-05-19 0 4.858 4.856 4.858 4.748 4.940 93,931,505 453,306,080 4.8259 4.858 4.856 4.858 4.748 4.940 93,931,505 4.8259 -4.84%
2022-05-18 0 5.105 5.105 5.110 4.984 5.145 49,646,500 250,810,233 5.0519 5.105 5.105 5.110 4.984 5.145 49,646,500 5.0519 0.49%
2022-05-17 0 5.080 5.075 5.080 4.800 5.100 84,358,000 421,038,085 4.9911 5.080 5.075 5.080 4.800 5.100 84,358,000 4.9911 6.77%
2022-05-16 0 4.758 4.758 4.760 4.682 4.870 64,733,930 308,381,825 4.7638 4.758 4.758 4.760 4.682 4.870 64,733,930 4.7638 0.21%
2022-05-13 0 4.748 4.748 4.762 4.608 4.766 83,214,105 390,458,192 4.6922 4.748 4.748 4.762 4.608 4.766 83,214,105 4.6922 5.18%
2022-05-12 0 4.514 4.514 4.518 4.482 4.664 85,358,615 389,054,732 4.5579 4.514 4.514 4.518 4.482 4.664 85,358,615 4.5579 -4.16%
2022-05-11 0 4.710 4.708 4.710 4.544 4.838 85,248,835 402,754,074 4.7245 4.710 4.708 4.710 4.544 4.838 85,248,835 4.7245 1.73%
2022-05-10 0 4.630 4.628 4.630 4.408 4.688 140,846,949 641,448,693 4.5542 4.630 4.628 4.630 4.408 4.688 140,846,949 4.5542 -3.90%
2022-05-06 0 4.818 4.816 4.818 4.784 4.964 147,636,700 716,247,266 4.8514 4.818 4.816 4.818 4.784 4.964 147,636,700 4.8514 -7.44%
2022-05-05 0 5.205 5.200 5.205 5.190 5.460 61,651,605 328,115,598 5.3221 5.205 5.200 5.205 5.190 5.460 61,651,605 5.3221 -0.67%
2022-05-04 0 5.240 5.240 5.245 5.195 5.355 41,076,505 215,770,208 5.2529 5.240 5.240 5.245 5.195 5.355 41,076,505 5.2529 -2.15%
2022-05-03 0 5.355 5.355 5.360 5.125 5.465 67,443,205 358,365,108 5.3136 5.355 5.355 5.360 5.125 5.465 67,443,205 5.3136 -0.19%
2022-04-29 0 5.365 5.360 5.365 4.832 5.400 164,007,520 848,832,435 5.1756 5.365 5.360 5.365 4.832 5.400 164,007,520 5.1756 8.82%
2022-04-28 0 4.930 4.924 4.930 4.790 4.956 79,312,115 386,880,415 4.8779 4.930 4.924 4.930 4.790 4.956 79,312,115 4.8779 2.54%
2022-04-27 0 4.808 4.806 4.808 4.672 4.848 118,767,615 566,849,126 4.7728 4.808 4.806 4.808 4.672 4.848 118,767,615 4.7728 0.42%
2022-04-26 0 4.788 4.788 4.790 4.758 4.950 133,063,634 644,990,762 4.8472 4.788 4.788 4.790 4.758 4.950 133,063,634 4.8472 0.46%
2022-04-25 0 4.766 4.766 4.770 4.722 5.000 274,997,820 1,331,413,373 4.8415 4.766 4.766 4.770 4.722 5.000 274,997,820 4.8415 -7.55%
2022-04-22 0 5.155 5.150 5.155 4.928 5.195 69,291,820 349,981,156 5.0508 5.155 5.150 5.155 4.928 5.195 69,291,820 5.0508 -0.39%
2022-04-21 0 5.175 5.170 5.175 5.085 5.305 86,830,020 448,630,530 5.1668 5.175 5.170 5.175 5.085 5.305 86,830,020 5.1668 -2.36%
2022-04-20 0 5.300 5.300 5.315 5.280 5.450 67,609,100 361,875,740 5.3525 5.300 5.300 5.315 5.280 5.450 67,609,100 5.3525 -0.84%
2022-04-19 0 5.345 5.345 5.350 5.270 5.450 83,373,805 445,405,332 5.3423 5.345 5.345 5.350 5.270 5.450 83,373,805 5.3423 -4.47%
2022-04-14 0 5.595 5.595 5.600 5.530 5.650 64,678,700 361,762,586 5.5932 5.595 5.595 5.600 5.530 5.650 64,678,700 5.5932 1.27%
2022-04-13 0 5.525 5.520 5.525 5.415 5.620 62,959,500 347,769,274 5.5237 5.525 5.520 5.525 5.415 5.620 62,959,500 5.5237 0.55%
2022-04-12 0 5.495 5.490 5.495 5.335 5.610 90,208,900 494,446,418 5.4811 5.495 5.490 5.495 5.335 5.610 90,208,900 5.4811 0.92%
2022-04-11 0 5.445 5.445 5.450 5.415 5.775 99,075,800 546,233,779 5.5133 5.445 5.445 5.450 5.415 5.775 99,075,800 5.5133 -6.44%
2022-04-08 0 5.820 5.810 5.820 5.655 5.820 59,017,549 338,651,409 5.7381 5.820 5.810 5.820 5.655 5.820 59,017,549 5.7381 0.26%
2022-04-07 0 5.805 5.800 5.805 5.750 5.995 59,339,800 347,346,376 5.8535 5.805 5.800 5.805 5.750 5.995 59,339,800 5.8535 -1.94%
2022-04-06 0 5.920 5.910 5.920 5.885 6.020 66,580,600 396,098,278 5.9492 5.920 5.910 5.920 5.885 6.020 66,580,600 5.9492 -3.74%
2022-04-04 0 6.150 6.145 6.150 5.950 6.165 66,420,600 403,150,032 6.0697 6.150 6.145 6.150 5.950 6.165 66,420,600 6.0697 4.41%
2022-04-01 0 5.890 5.890 5.895 5.645 5.900 57,089,400 329,132,091 5.7652 5.890 5.890 5.895 5.645 5.900 57,089,400 5.7652 -0.34%
2022-03-31 0 5.910 5.910 5.915 5.840 6.005 64,135,600 379,618,526 5.9190 5.910 5.910 5.915 5.840 6.005 64,135,600 5.9190 -1.50%
2022-03-30 0 6.000 5.995 6.005 5.910 6.085 91,537,800 549,822,892 6.0065 6.000 5.995 6.005 5.910 6.085 91,537,800 6.0065 2.83%
2022-03-29 0 5.835 5.830 5.835 5.730 5.845 55,462,700 321,776,075 5.8017 5.835 5.830 5.835 5.730 5.845 55,462,700 5.8017 2.01%
2022-03-28 0 5.720 5.715 5.720 5.465 5.770 70,070,700 395,383,388 5.6426 5.720 5.715 5.720 5.465 5.770 70,070,700 5.6426 2.69%
2022-03-25 0 5.570 5.570 5.575 5.515 5.855 87,941,600 496,640,130 5.6474 5.570 5.570 5.575 5.515 5.855 87,941,600 5.6474 -4.70%
2022-03-24 0 5.845 5.845 5.850 5.825 6.005 77,527,100 458,764,865 5.9175 5.845 5.845 5.850 5.825 6.005 77,527,100 5.9175 -2.18%
2022-03-23 0 5.975 5.970 5.975 5.870 6.100 96,527,249 578,236,824 5.9904 5.975 5.970 5.975 5.870 6.100 96,527,249 5.9904 2.49%
2022-03-22 0 5.830 5.830 5.835 5.420 5.845 112,504,800 638,887,179 5.6788 5.830 5.830 5.835 5.420 5.845 112,504,800 5.6788 6.68%
2022-03-21 0 5.465 5.465 5.470 5.410 5.790 98,871,901 549,179,298 5.5545 5.465 5.465 5.470 5.410 5.790 98,871,901 5.5545 -2.41%
2022-03-18 0 5.600 5.600 5.605 5.330 5.700 114,946,051 632,686,637 5.5042 5.600 5.600 5.605 5.330 5.700 114,946,051 5.5042 0.45%
2022-03-17 0 5.575 5.570 5.575 5.265 5.600 265,453,900 1,448,478,612 5.4566 5.575 5.570 5.575 5.265 5.600 265,453,900 5.4566 13.08%
2022-03-16 0 4.930 4.930 4.932 4.254 4.946 274,579,600 1,273,798,384 4.6391 4.930 4.930 4.932 4.254 4.946 274,579,600 4.6391 17.10%
2022-03-15 0 4.210 4.208 4.210 4.104 4.668 300,337,500 1,310,309,757 4.3628 4.210 4.208 4.210 4.104 4.668 300,337,500 4.3628 -10.65%
2022-03-14 0 4.712 4.712 4.722 4.676 5.070 276,207,568 1,342,385,403 4.8601 4.712 4.712 4.722 4.676 5.070 276,207,568 4.8601 -10.50%
2022-03-11 0 5.265 5.260 5.265 5.000 5.370 152,039,800 784,439,570 5.1594 5.265 5.260 5.265 5.000 5.370 152,039,800 5.1594 -2.59%
2022-03-10 0 5.405 5.405 5.410 5.320 5.525 95,538,300 518,049,258 5.4224 5.405 5.405 5.410 5.320 5.525 95,538,300 5.4224 2.56%
2022-03-09 0 5.270 5.270 5.275 4.992 5.440 137,465,400 713,357,031 5.1894 5.270 5.270 5.275 4.992 5.440 137,465,400 5.1894 -0.75%
2022-03-08 0 5.310 5.310 5.315 5.260 5.605 88,488,100 480,605,519 5.4313 5.310 5.310 5.315 5.260 5.605 88,488,100 5.4313 -3.19%
2022-03-07 0 5.485 5.480 5.485 5.345 5.710 118,676,147 653,187,537 5.5039 5.485 5.480 5.485 5.345 5.710 118,676,147 5.5039 -7.66%
2022-03-04 0 5.940 5.940 5.945 5.900 6.005 95,572,000 567,442,078 5.9373 5.940 5.940 5.945 5.900 6.005 95,572,000 5.9373 -4.65%
2022-03-03 0 6.230 6.225 6.230 6.195 6.280 40,963,800 255,668,306 6.2413 6.230 6.225 6.230 6.195 6.280 40,963,800 6.2413 0.81%
2022-03-02 0 6.180 6.180 6.185 6.160 6.375 63,153,400 394,695,064 6.2498 6.180 6.180 6.185 6.160 6.375 63,153,400 6.2498 -3.96%
2022-03-01 0 6.435 6.430 6.435 6.320 6.520 52,667,910 337,985,632 6.4173 6.435 6.430 6.435 6.320 6.520 52,667,910 6.4173 0.70%
2022-02-28 0 6.390 6.390 6.395 6.225 6.440 63,338,000 399,152,641 6.3019 6.390 6.390 6.395 6.225 6.440 63,338,000 6.3019 -0.85%
2022-02-25 0 6.445 6.435 6.445 6.400 6.600 68,473,500 443,264,957 6.4735 6.445 6.435 6.445 6.400 6.600 68,473,500 6.4735 -0.85%
2022-02-24 0 6.500 6.495 6.500 6.425 6.775 154,159,774 1,012,173,195 6.5657 6.500 6.495 6.500 6.425 6.775 154,159,774 6.5657 -6.27%
2022-02-23 0 6.935 6.930 6.935 6.850 6.980 42,052,000 291,103,806 6.9225 6.935 6.930 6.935 6.850 6.980 42,052,000 6.9225 1.31%
2022-02-22 0 6.845 6.845 6.850 6.765 7.120 117,298,110 804,308,386 6.8570 6.845 6.845 6.850 6.765 7.120 117,298,110 6.8570 -5.72%
2022-02-21 0 7.260 7.260 7.265 7.155 7.295 38,199,700 276,455,861 7.2371 7.260 7.260 7.265 7.155 7.295 38,199,700 7.2371 -1.16%
2022-02-18 0 7.345 7.340 7.345 7.330 7.620 41,378,600 310,295,794 7.4989 7.345 7.340 7.345 7.330 7.620 41,378,600 7.4989 -3.55%
2022-02-17 0 7.615 7.615 7.620 7.470 7.685 28,276,200 214,356,900 7.5808 7.615 7.615 7.620 7.470 7.685 28,276,200 7.5808 0.46%
2022-02-16 0 7.580 7.575 7.580 7.480 7.600 28,287,200 213,537,014 7.5489 7.580 7.575 7.580 7.480 7.600 28,287,200 7.5489 3.27%
2022-02-15 0 7.340 7.340 7.345 7.295 7.500 30,336,400 223,686,596 7.3735 7.340 7.340 7.345 7.295 7.500 30,336,400 7.3735 -2.13%
2022-02-14 0 7.500 7.490 7.500 7.445 7.605 28,464,400 213,711,703 7.5080 7.500 7.490 7.500 7.445 7.605 28,464,400 7.5080 -2.22%
2022-02-11 0 7.670 7.660 7.670 7.605 7.735 36,433,700 279,876,697 7.6818 7.670 7.660 7.670 7.605 7.735 36,433,700 7.6818 -0.39%
2022-02-10 0 7.700 7.685 7.700 7.560 7.780 29,953,572 229,128,273 7.6494 7.700 7.685 7.700 7.560 7.780 29,953,572 7.6494 0.46%
2022-02-09 0 7.665 7.650 7.665 7.575 7.705 36,001,110 275,054,689 7.6402 7.665 7.650 7.665 7.575 7.705 36,001,110 7.6402 4.00%
2022-02-08 0 7.370 7.365 7.370 7.245 7.495 38,696,600 284,292,265 7.3467 7.370 7.365 7.370 7.245 7.495 38,696,600 7.3467 -1.40%
2022-02-07 0 7.475 7.470 7.475 7.370 7.515 22,322,310 166,028,505 7.4378 7.475 7.470 7.475 7.370 7.515 22,322,310 7.4378 -0.33%
2022-02-04 0 7.500 7.495 7.500 7.240 7.530 67,347,800 496,858,462 7.3775 7.500 7.495 7.500 7.240 7.530 67,347,800 7.3775 5.93%
2022-01-31 0 7.080 7.070 7.080 6.845 7.150 27,488,300 192,791,805 7.0136 7.080 7.070 7.080 6.845 7.150 27,488,300 7.0136 2.61%
2022-01-28 0 6.900 6.900 6.910 6.870 7.105 64,505,000 448,068,920 6.9463 6.900 6.900 6.910 6.870 7.105 64,505,000 6.9463 -1.85%
2022-01-27 0 7.030 7.030 7.035 6.905 7.180 87,838,900 616,710,739 7.0209 7.030 7.030 7.035 6.905 7.180 87,838,900 7.0209 -3.96%
2022-01-26 0 7.320 7.305 7.320 7.245 7.455 42,548,300 313,205,650 7.3612 7.320 7.305 7.320 7.245 7.455 42,548,300 7.3612 0.21%
2022-01-25 0 7.305 7.305 7.320 7.170 7.390 66,449,700 484,686,334 7.2940 7.305 7.305 7.320 7.170 7.390 66,449,700 7.2940 -3.25%
2022-01-24 0 7.550 7.550 7.560 7.530 7.660 27,846,700 211,422,430 7.5924 7.550 7.550 7.560 7.530 7.660 27,846,700 7.5924 -2.39%
2022-01-21 0 7.735 7.730 7.735 7.625 7.780 29,559,003 227,809,170 7.7069 7.735 7.730 7.735 7.625 7.780 29,559,003 7.7069 -0.06%
2022-01-20 0 7.740 7.740 7.745 7.300 7.755 63,837,600 484,061,642 7.5827 7.740 7.740 7.745 7.300 7.755 63,837,600 7.5827 7.20%
2022-01-19 0 7.220 7.220 7.235 7.160 7.350 28,106,500 203,802,290 7.2511 7.220 7.220 7.235 7.160 7.350 28,106,500 7.2511 -0.41%
2022-01-18 0 7.250 7.240 7.250 7.195 7.420 28,530,300 208,194,998 7.2973 7.250 7.240 7.250 7.195 7.420 28,530,300 7.2973 -0.68%
2022-01-17 0 7.300 7.300 7.315 7.245 7.420 23,315,700 170,572,130 7.3158 7.300 7.300 7.315 7.245 7.420 23,315,700 7.3158 -1.42%
2022-01-14 0 7.405 7.400 7.405 7.280 7.425 21,679,500 159,142,058 7.3407 7.405 7.400 7.405 7.280 7.425 21,679,500 7.3407 -0.40%
2022-01-13 0 7.435 7.430 7.435 7.375 7.505 28,891,300 215,093,366 7.4449 7.435 7.430 7.435 7.375 7.505 28,891,300 7.4449 0.54%
2022-01-12 0 7.395 7.395 7.400 7.180 7.420 74,145,100 543,143,484 7.3254 7.395 7.395 7.400 7.180 7.420 74,145,100 7.3254 5.34%
2022-01-11 0 7.020 7.015 7.020 6.945 7.110 23,403,100 164,551,382 7.0312 7.020 7.015 7.020 6.945 7.110 23,403,100 7.0312 -0.28%
2022-01-10 0 7.040 7.035 7.040 6.845 7.075 42,690,300 298,915,256 7.0019 7.040 7.035 7.040 6.845 7.075 42,690,300 7.0019 2.03%
2022-01-07 0 6.900 6.900 6.905 6.700 6.910 49,961,301 339,857,400 6.8024 6.900 6.900 6.905 6.700 6.910 49,961,301 6.8024 3.68%
2022-01-06 0 6.655 6.655 6.660 6.455 6.665 40,288,500 264,410,924 6.5629 6.655 6.655 6.660 6.455 6.665 40,288,500 6.5629 1.60%
2022-01-05 0 6.550 6.545 6.550 6.545 6.800 45,390,200 301,885,120 6.6509 6.550 6.545 6.550 6.545 6.800 45,390,200 6.6509 -3.25%
2022-01-04 0 6.770 6.770 6.775 6.705 6.865 29,218,800 197,805,528 6.7698 6.770 6.770 6.775 6.705 6.865 29,218,800 6.7698 0.00%
2022-01-03 0 6.770 6.770 6.780 6.725 6.985 42,441,700 288,968,084 6.8086 6.770 6.770 6.780 6.725 6.985 42,441,700 6.8086 -1.38%
2021-12-31 0 6.865 6.865 6.870 6.845 6.970 39,344,600 272,388,511 6.9231 6.865 6.865 6.870 6.845 6.970 39,344,600 6.9231 2.62%
2021-12-30 0 6.690 6.685 6.695 6.610 6.760 32,884,800 220,289,580 6.6988 6.690 6.685 6.695 6.610 6.760 32,884,800 6.6988 0.45%
2021-12-29 0 6.660 6.655 6.660 6.625 6.780 47,675,800 318,670,559 6.6841 6.660 6.655 6.660 6.625 6.780 47,675,800 6.6841 -1.77%
2021-12-28 0 6.780 6.780 6.790 6.675 6.800 41,715,400 281,375,139 6.7451 6.780 6.780 6.790 6.675 6.800 41,715,400 6.7451 0.52%
2021-12-24 0 6.745 6.745 6.760 6.725 6.825 17,086,700 115,616,539 6.7665 6.745 6.745 6.760 6.725 6.825 17,086,700 6.7665 0.37%
2021-12-23 0 6.720 6.720 6.725 6.635 6.765 22,627,200 151,955,072 6.7156 6.720 6.720 6.725 6.635 6.765 22,627,200 6.7156 0.90%
2021-12-22 0 6.660 6.645 6.660 6.605 6.760 29,410,500 196,410,478 6.6782 6.660 6.645 6.660 6.605 6.760 29,410,500 6.6782 0.76%
2021-12-21 0 6.610 6.610 6.615 6.470 6.665 39,921,100 262,263,162 6.5695 6.610 6.610 6.615 6.470 6.665 39,921,100 6.5695 1.69%
2021-12-20 0 6.500 6.500 6.505 6.425 6.710 70,825,100 464,664,307 6.5607 6.500 6.500 6.505 6.425 6.710 70,825,100 6.5607 -3.49%
2021-12-17 0 6.735 6.735 6.745 6.705 6.910 45,196,000 306,363,183 6.7785 6.735 6.735 6.745 6.705 6.910 45,196,000 6.7785 -2.60%
2021-12-16 0 6.915 6.915 6.920 6.705 6.925 44,740,300 304,489,218 6.8057 6.915 6.915 6.920 6.705 6.925 44,740,300 6.8057 0.95%
2021-12-15 0 6.850 6.850 6.860 6.815 7.055 38,748,400 268,798,068 6.9370 6.850 6.850 6.860 6.815 7.055 38,748,400 6.9370 -1.72%
2021-12-14 0 6.970 6.970 6.980 6.945 7.100 32,252,400 226,148,067 7.0118 6.970 6.970 6.980 6.945 7.100 32,252,400 7.0118 -3.33%
2021-12-13 0 7.210 7.210 7.215 7.170 7.440 31,887,800 234,077,236 7.3407 7.210 7.210 7.215 7.170 7.440 31,887,800 7.3407 0.35%
2021-12-10 0 7.185 7.180 7.185 7.155 7.345 29,498,100 213,996,940 7.2546 7.185 7.180 7.185 7.155 7.345 29,498,100 7.2546 -2.24%
2021-12-09 0 7.350 7.340 7.350 7.300 7.410 37,216,700 273,948,730 7.3609 7.350 7.340 7.350 7.300 7.410 37,216,700 7.3609 2.08%
2021-12-08 0 7.200 7.190 7.200 7.155 7.265 31,254,400 225,200,486 7.2054 7.200 7.190 7.200 7.155 7.265 31,254,400 7.2054 0.00%
2021-12-07 0 7.200 7.195 7.200 6.925 7.205 52,557,188 371,551,332 7.0695 7.200 7.195 7.200 6.925 7.205 52,557,188 7.0695 5.34%
2021-12-06 0 6.835 6.830 6.835 6.810 6.995 39,618,200 272,882,526 6.8878 6.835 6.830 6.835 6.810 6.995 39,618,200 6.8878 -2.91%
2021-12-03 0 7.040 7.040 7.050 6.870 7.105 40,998,700 285,503,371 6.9637 7.040 7.040 7.050 6.870 7.105 40,998,700 6.9637 -0.56%
2021-12-02 0 7.080 7.070 7.080 6.900 7.100 27,889,300 196,455,598 7.0441 7.080 7.070 7.080 6.900 7.100 27,889,300 7.0441 1.22%
2021-12-01 0 6.995 6.995 7.000 6.935 7.140 44,642,900 315,092,686 7.0581 6.995 6.995 7.000 6.935 7.140 44,642,900 7.0581 1.38%
2021-11-30 0 6.900 6.895 6.900 6.700 7.140 100,009,800 690,132,389 6.9006 6.900 6.895 6.900 6.700 7.140 100,009,800 6.9006 -3.09%
2021-11-29 0 7.120 7.120 7.130 7.075 7.305 51,309,500 367,283,769 7.1582 7.120 7.120 7.130 7.075 7.305 51,309,500 7.1582 -1.93%
2021-11-26 0 7.260 7.255 7.260 7.230 7.660 103,956,500 763,492,604 7.3443 7.260 7.255 7.260 7.230 7.660 103,956,500 7.3443 -5.41%
2021-11-25 0 7.675 7.660 7.675 7.535 7.685 32,647,000 248,370,620 7.6078 7.675 7.660 7.675 7.535 7.685 32,647,000 7.6078 0.39%
2021-11-24 0 7.645 7.645 7.650 7.555 7.745 53,581,700 409,100,378 7.6351 7.645 7.645 7.650 7.555 7.745 53,581,700 7.6351 0.46%
2021-11-23 0 7.610 7.610 7.620 7.585 7.715 53,602,600 409,191,431 7.6338 7.610 7.610 7.620 7.585 7.715 53,602,600 7.6338 -2.56%
2021-11-22 0 7.810 7.805 7.810 7.755 7.900 27,192,400 212,844,032 7.8273 7.810 7.805 7.810 7.755 7.900 27,192,400 7.8273 -0.38%
2021-11-19 0 7.840 7.835 7.840 7.705 7.880 70,727,270 550,418,988 7.7823 7.840 7.835 7.840 7.705 7.880 70,727,270 7.7823 -2.00%
2021-11-18 0 8.000 7.995 8.000 7.965 8.080 32,596,800 261,300,005 8.0161 8.000 7.995 8.000 7.965 8.080 32,596,800 8.0161 -2.56%
2021-11-17 0 8.210 8.210 8.215 8.145 8.250 16,559,800 135,702,586 8.1947 8.210 8.210 8.215 8.145 8.250 16,559,800 8.1947 -0.48%
2021-11-16 0 8.250 8.250 8.260 8.070 8.315 43,200,200 355,291,945 8.2243 8.250 8.250 8.260 8.070 8.315 43,200,200 8.2243 2.23%
2021-11-15 0 8.070 8.055 8.070 7.965 8.125 26,144,700 210,101,363 8.0361 8.070 8.055 8.070 7.965 8.125 26,144,700 8.0361 0.62%
2021-11-12 0 8.020 8.020 8.025 7.965 8.165 40,650,400 327,761,002 8.0629 8.020 8.020 8.025 7.965 8.165 40,650,400 8.0629 0.25%
2021-11-11 0 8.000 8.000 8.005 7.715 8.045 50,936,600 401,917,316 7.8905 8.000 8.000 8.005 7.715 8.045 50,936,600 7.8905 2.11%
2021-11-10 0 7.835 7.830 7.835 7.500 7.840 45,910,900 351,221,289 7.6501 7.835 7.830 7.835 7.500 7.840 45,910,900 7.6501 1.56%
2021-11-09 0 7.715 7.715 7.720 7.635 7.810 21,117,000 163,075,852 7.7225 7.715 7.715 7.720 7.635 7.810 21,117,000 7.7225 0.33%
2021-11-08 0 7.690 7.690 7.695 7.615 7.750 25,541,400 196,304,941 7.6858 7.690 7.690 7.695 7.615 7.750 25,541,400 7.6858 -0.77%
2021-11-05 0 7.750 7.745 7.750 7.650 7.865 39,720,197 307,594,082 7.7440 7.750 7.745 7.750 7.650 7.865 39,720,197 7.7440 -2.58%
2021-11-04 0 7.955 7.955 7.960 7.835 7.970 29,323,300 231,953,419 7.9102 7.955 7.955 7.960 7.835 7.970 29,323,300 7.9102 1.47%
2021-11-03 0 7.840 7.830 7.840 7.705 7.950 40,945,700 319,178,304 7.7952 7.840 7.830 7.840 7.705 7.950 40,945,700 7.7952 -0.57%
2021-11-02 0 7.885 7.880 7.885 7.860 8.240 40,572,500 327,351,875 8.0683 7.885 7.880 7.885 7.860 8.240 40,572,500 8.0683 -0.57%
2021-11-01 0 7.930 7.925 7.930 7.810 8.070 25,941,100 204,361,259 7.8779 7.930 7.925 7.930 7.810 8.070 25,941,100 7.8779 -2.10%
2021-10-29 0 8.100 8.095 8.100 8.020 8.170 25,245,700 204,062,774 8.0831 8.100 8.095 8.100 8.020 8.170 25,245,700 8.0831 -0.74%
2021-10-28 0 8.160 8.155 8.160 8.115 8.305 19,398,500 158,970,674 8.1950 8.160 8.155 8.160 8.115 8.305 19,398,500 8.1950 -0.61%
2021-10-27 0 8.210 8.210 8.225 8.180 8.330 33,867,900 278,797,598 8.2319 8.210 8.210 8.225 8.180 8.330 33,867,900 8.2319 -3.18%
2021-10-26 0 8.480 8.480 8.485 8.410 8.600 24,482,700 208,119,475 8.5007 8.480 8.480 8.485 8.410 8.600 24,482,700 8.5007 -0.93%
2021-10-25 0 8.560 8.560 8.570 8.420 8.610 31,403,869 268,385,693 8.5463 8.560 8.560 8.570 8.420 8.610 31,403,869 8.5463 0.12%
2021-10-22 0 8.550 8.545 8.550 8.470 8.600 21,631,800 184,809,818 8.5434 8.550 8.545 8.550 8.470 8.600 21,631,800 8.5434 0.71%
2021-10-21 0 8.490 8.490 8.510 8.375 8.640 32,315,700 274,704,008 8.5006 8.490 8.490 8.510 8.375 8.640 32,315,700 8.5006 -0.76%
2021-10-20 0 8.555 8.555 8.560 8.405 8.615 40,949,000 348,633,990 8.5139 8.555 8.555 8.560 8.405 8.615 40,949,000 8.5139 2.70%
2021-10-19 0 8.330 8.330 8.335 8.140 8.365 50,004,200 412,568,601 8.2507 8.330 8.330 8.335 8.140 8.365 50,004,200 8.2507 2.84%
2021-10-18 0 8.100 8.100 8.110 7.910 8.100 35,567,400 283,445,446 7.9692 8.100 8.100 8.110 7.910 8.100 35,567,400 7.9692 0.87%
2021-10-15 0 8.030 8.015 8.030 7.780 8.035 63,135,100 500,676,503 7.9302 8.030 8.015 8.030 7.780 8.035 63,135,100 7.9302 3.01%
2021-10-12 0 7.795 7.785 7.795 7.750 7.945 48,808,200 382,846,236 7.8439 7.795 7.785 7.795 7.750 7.945 48,808,200 7.8439 -2.93%
2021-10-11 0 8.030 8.030 8.035 7.850 8.100 70,867,400 568,772,278 8.0259 8.030 8.030 8.035 7.850 8.100 70,867,400 8.0259 4.22%
2021-10-08 0 7.705 7.705 7.710 7.590 7.820 46,800,330 359,580,110 7.6833 7.705 7.705 7.710 7.590 7.820 46,800,330 7.6833 0.46%
2021-10-07 0 7.670 7.665 7.670 7.390 7.685 63,522,200 479,542,459 7.5492 7.670 7.665 7.670 7.390 7.685 63,522,200 7.5492 6.38%
2021-10-06 0 7.210 7.210 7.215 7.105 7.375 42,218,700 304,307,785 7.2079 7.210 7.210 7.215 7.105 7.375 42,218,700 7.2079 -1.57%
2021-10-05 0 7.325 7.325 7.330 7.045 7.365 49,817,900 359,409,288 7.2145 7.325 7.325 7.330 7.045 7.365 49,817,900 7.2145 0.90%
2021-10-04 0 7.260 7.250 7.260 7.165 7.480 86,145,000 625,406,549 7.2599 7.260 7.250 7.260 7.165 7.480 86,145,000 7.2599 -4.10%
2021-09-30 0 7.570 7.550 7.570 7.435 7.640 42,709,601 321,241,745 7.5215 7.570 7.550 7.570 7.435 7.640 42,709,601 7.5215 -0.92%
2021-09-29 0 7.640 7.635 7.640 7.255 7.665 55,523,500 416,399,730 7.4995 7.640 7.635 7.640 7.255 7.665 55,523,500 7.4995 1.26%
2021-09-28 0 7.545 7.545 7.550 7.360 7.650 65,311,300 492,452,115 7.5401 7.545 7.545 7.550 7.360 7.650 65,311,300 7.5401 2.65%
2021-09-27 0 7.350 7.350 7.365 7.300 7.555 48,351,500 360,038,519 7.4463 7.350 7.350 7.365 7.300 7.555 48,351,500 7.4463 0.27%
2021-09-24 0 7.330 7.325 7.330 7.285 7.625 80,898,000 606,063,661 7.4917 7.330 7.325 7.330 7.285 7.625 80,898,000 7.4917 -2.85%
2021-09-23 0 7.545 7.545 7.550 7.440 7.745 81,199,200 617,045,418 7.5992 7.545 7.545 7.550 7.440 7.745 81,199,200 7.5992 2.24%
2021-09-21 0 7.380 7.380 7.385 7.130 7.420 66,058,523 481,530,074 7.2894 7.380 7.380 7.385 7.130 7.420 66,058,523 7.2894 1.03%
2021-09-20 0 7.305 7.305 7.310 7.165 7.685 115,560,200 846,647,241 7.3265 7.305 7.305 7.310 7.165 7.685 115,560,200 7.3265 -6.53%
2021-09-17 0 7.815 7.810 7.815 7.530 7.815 68,604,800 529,339,182 7.7158 7.815 7.810 7.815 7.530 7.815 68,604,800 7.7158 1.76%
2021-09-16 0 7.680 7.675 7.680 7.575 7.925 78,783,200 606,403,365 7.6971 7.680 7.675 7.680 7.575 7.925 78,783,200 7.6971 -2.85%
2021-09-15 0 7.905 7.900 7.905 7.890 8.155 69,891,000 560,280,367 8.0165 7.905 7.900 7.905 7.890 8.155 69,891,000 8.0165 -3.42%
2021-09-14 0 8.185 8.180 8.185 8.105 8.465 64,348,400 532,636,894 8.2774 8.185 8.180 8.185 8.105 8.465 64,348,400 8.2774 -2.39%
2021-09-13 0 8.385 8.385 8.390 8.245 8.485 51,356,900 427,612,190 8.3263 8.385 8.385 8.390 8.245 8.485 51,356,900 8.3263 -2.95%
2021-09-10 0 8.640 8.620 8.640 8.420 8.660 24,806,300 212,361,564 8.5608 8.640 8.620 8.640 8.420 8.660 24,806,300 8.5608 3.97%
2021-09-09 0 8.310 8.310 8.320 8.275 8.590 36,777,900 310,038,694 8.4300 8.310 8.310 8.320 8.275 8.590 36,777,900 8.4300 -3.99%
2021-09-08 0 8.655 8.655 8.660 8.605 8.870 18,441,500 161,005,887 8.7306 8.655 8.655 8.660 8.605 8.870 18,441,500 8.7306 -0.86%
2021-09-07 0 8.730 8.720 8.730 8.580 8.810 32,591,056 283,904,079 8.7111 8.730 8.720 8.730 8.580 8.810 32,591,056 8.7111 1.39%
2021-09-06 0 8.610 8.600 8.610 8.420 8.625 27,928,800 238,559,965 8.5417 8.610 8.600 8.610 8.420 8.625 27,928,800 8.5417 1.89%
2021-09-03 0 8.450 8.445 8.450 8.380 8.540 25,404,400 214,821,030 8.4561 8.450 8.445 8.450 8.380 8.540 25,404,400 8.4561 -1.17%
2021-09-02 0 8.550 8.550 8.565 8.490 8.725 27,305,600 234,948,448 8.6044 8.550 8.550 8.565 8.490 8.725 27,305,600 8.6044 0.77%
2021-09-01 0 8.485 8.475 8.485 8.280 8.535 39,836,800 336,172,371 8.4387 8.485 8.475 8.485 8.280 8.535 39,836,800 8.4387 1.56%
2021-08-31 0 8.355 8.350 8.355 7.920 8.365 55,300,700 448,491,851 8.1101 8.355 8.350 8.355 7.920 8.365 55,300,700 8.1101 2.33%
2021-08-30 0 8.165 8.160 8.165 7.975 8.220 26,845,300 217,676,879 8.1086 8.165 8.160 8.165 7.975 8.220 26,845,300 8.1086 0.74%
2021-08-27 0 8.105 8.100 8.105 8.050 8.265 21,990,900 179,190,176 8.1484 8.105 8.100 8.105 8.050 8.265 21,990,900 8.1484 0.06%
2021-08-26 0 8.100 8.100 8.105 8.005 8.295 30,508,100 248,257,921 8.1374 8.100 8.100 8.105 8.005 8.295 30,508,100 8.1374 -2.23%
2021-08-25 0 8.285 8.270 8.285 8.205 8.470 28,347,000 235,653,516 8.3132 8.285 8.270 8.285 8.205 8.470 28,347,000 8.3132 0.36%
2021-08-24 0 8.255 8.245 8.255 8.070 8.260 51,102,100 418,010,894 8.1799 8.255 8.245 8.255 8.070 8.260 51,102,100 8.1799 4.10%
2021-08-23 0 7.930 7.920 7.930 7.885 8.190 59,107,700 474,812,767 8.0330 7.930 7.920 7.930 7.885 8.190 59,107,700 8.0330 2.32%
2021-08-20 0 7.750 7.750 7.760 7.600 8.060 83,651,063 650,578,679 7.7773 7.750 7.750 7.760 7.600 8.060 83,651,063 7.7773 -3.67%
2021-08-19 0 8.045 8.045 8.050 7.970 8.375 58,437,800 475,941,405 8.1444 8.045 8.045 8.050 7.970 8.375 58,437,800 8.1444 -3.77%
2021-08-18 0 8.360 8.365 8.380 8.290 8.485 26,339,200 221,368,928 8.4045 8.360 8.365 8.380 8.290 8.485 26,339,200 8.4045 0.97%
2021-08-17 0 8.280 8.280 8.285 8.230 8.655 46,158,500 389,043,503 8.4284 8.280 8.280 8.285 8.230 8.655 46,158,500 8.4284 -3.55%
2021-08-16 0 8.585 8.585 8.595 8.520 8.770 36,186,800 312,420,536 8.6335 8.585 8.585 8.595 8.520 8.770 36,186,800 8.6335 -1.66%
2021-08-13 0 8.730 8.725 8.750 8.590 8.815 25,007,300 217,065,968 8.6801 8.730 8.725 8.750 8.590 8.815 25,007,300 8.6801 -0.51%
2021-08-12 0 8.775 8.775 8.780 8.720 8.930 22,118,200 195,536,692 8.8405 8.775 8.775 8.780 8.720 8.930 22,118,200 8.8405 -1.02%
2021-08-11 0 8.865 8.855 8.880 8.740 9.000 23,076,600 205,602,384 8.9096 8.865 8.855 8.880 8.740 9.000 23,076,600 8.9096 0.23%
2021-08-10 0 8.845 8.835 8.845 8.550 8.860 34,378,700 299,259,529 8.7048 8.845 8.835 8.845 8.550 8.860 34,378,700 8.7048 2.14%
2021-08-09 0 8.660 8.650 8.670 8.430 8.830 36,933,800 321,233,178 8.6975 8.660 8.650 8.670 8.430 8.830 36,933,800 8.6975 0.58%
2021-08-06 0 8.610 8.590 8.615 8.465 8.665 34,969,857 299,636,916 8.5684 8.610 8.590 8.615 8.465 8.665 34,969,857 8.5684 -0.35%
2021-08-05 0 8.640 8.640 8.645 8.565 8.845 30,023,600 261,410,671 8.7068 8.640 8.640 8.645 8.565 8.845 30,023,600 8.7068 -1.37%
2021-08-04 0 8.760 8.750 8.760 8.480 8.905 48,922,700 429,773,201 8.7847 8.760 8.750 8.760 8.480 8.905 48,922,700 8.7847 2.40%
2021-08-03 0 8.555 8.550 8.580 8.335 8.650 45,003,200 381,961,042 8.4874 8.555 8.550 8.580 8.335 8.650 45,003,200 8.4874 -0.41%
2021-08-02 0 8.590 8.590 8.600 8.315 8.680 24,494,300 209,076,438 8.5357 8.590 8.590 8.600 8.315 8.680 24,494,300 8.5357 1.96%
2021-07-30 0 8.425 8.420 8.425 8.240 8.580 35,668,400 299,708,415 8.4026 8.425 8.420 8.425 8.240 8.580 35,668,400 8.4026 -2.60%
2021-07-29 0 8.650 8.645 8.650 8.375 8.695 58,120,600 496,109,761 8.5359 8.650 8.645 8.650 8.375 8.695 58,120,600 8.5359 6.46%
2021-07-28 0 8.125 8.125 8.130 7.780 8.195 46,233,600 370,948,516 8.0234 8.125 8.125 8.130 7.780 8.195 46,233,600 8.0234 2.59%
2021-07-27 0 7.920 7.920 7.930 7.700 8.740 95,829,000 787,060,579 8.2132 7.920 7.920 7.930 7.700 8.740 95,829,000 8.2132 -9.33%
2021-07-26 0 8.735 8.690 8.735 8.660 9.265 77,181,000 684,294,540 8.8661 8.735 8.690 8.735 8.660 9.265 77,181,000 8.8661 -7.12%
2021-07-23 0 9.405 9.400 9.410 9.340 9.660 20,261,100 192,093,396 9.4809 9.405 9.400 9.410 9.340 9.660 20,261,100 9.4809 -2.94%
2021-07-22 0 9.690 9.685 9.690 9.485 9.730 33,504,851 323,493,238 9.6551 9.690 9.685 9.690 9.485 9.730 33,504,851 9.6551 3.64%
2021-07-21 0 9.350 9.350 9.355 9.155 9.460 25,569,000 237,879,804 9.3034 9.350 9.350 9.355 9.155 9.460 25,569,000 9.3034 -0.37%
2021-07-20 0 9.385 9.370 9.385 9.275 9.575 25,716,600 241,898,255 9.4063 9.385 9.370 9.385 9.275 9.575 25,716,600 9.4063 -1.62%
2021-07-19 0 9.540 9.535 9.540 9.450 9.795 27,535,500 262,976,447 9.5505 9.540 9.535 9.540 9.450 9.795 27,535,500 9.5505 -3.93%
2021-07-16 0 9.930 9.915 9.930 9.785 10.05 14,239,700 141,240,329 9.9188 9.930 9.915 9.930 9.785 10.05 14,239,700 9.9188 0.40%
2021-07-15 0 9.890 9.885 9.890 9.700 10.03 19,744,600 195,813,235 9.9173 9.890 9.885 9.890 9.700 10.03 19,744,600 9.9173 1.59%
2021-07-14 0 9.735 9.715 9.735 9.670 9.820 10,475,800 101,999,857 9.7367 9.735 9.715 9.735 9.670 9.820 10,475,800 9.7367 -0.92%
2021-07-13 0 9.825 9.820 9.825 9.600 9.910 32,447,300 318,674,862 9.8213 9.825 9.820 9.825 9.600 9.910 32,447,300 9.8213 3.04%
2021-07-12 0 9.535 9.525 9.535 9.465 9.670 18,707,300 178,693,534 9.5521 9.535 9.525 9.535 9.465 9.670 18,707,300 9.5521 1.27%
2021-07-09 0 9.415 9.415 9.420 9.130 9.500 29,102,400 272,188,488 9.3528 9.415 9.415 9.420 9.130 9.500 29,102,400 9.3528 1.24%
2021-07-08 0 9.300 9.300 9.305 9.290 9.840 49,075,951 465,999,110 9.4955 9.300 9.300 9.305 9.290 9.840 49,075,951 9.4955 -5.68%
2021-07-07 0 9.860 9.850 9.860 9.720 9.910 17,583,200 172,381,075 9.8037 9.860 9.850 9.860 9.720 9.910 17,583,200 9.8037 -0.40%
2021-07-06 0 9.900 9.895 9.900 9.790 9.970 21,860,100 215,786,467 9.8712 9.900 9.895 9.900 9.790 9.970 21,860,100 9.8712 -0.70%
2021-07-05 0 9.970 9.965 9.970 9.920 10.10 15,281,900 152,838,973 10.001 9.970 9.965 9.970 9.920 10.10 15,281,900 10.001 -0.80%
2021-07-02 0 10.05 10.04 10.05 9.990 10.53 31,141,000 314,506,676 10.099 10.05 10.04 10.05 9.990 10.53 31,141,000 10.099 -3.74%
2021-06-30 0 10.44 10.43 10.44 10.44 10.66 8,303,100 87,506,616 10.539 10.44 10.43 10.44 10.44 10.66 8,303,100 10.539 -1.14%
2021-06-29 0 10.56 10.55 10.56 10.49 10.76 7,765,100 82,294,161 10.598 10.56 10.55 10.56 10.49 10.76 7,765,100 10.598 -1.95%
2021-06-28 0 10.77 10.76 10.77 10.75 10.82 4,624,400 49,790,971 10.767 10.77 10.76 10.77 10.75 10.82 4,624,400 10.767 0.09%
2021-06-25 0 10.76 10.75 10.76 10.48 10.77 12,614,700 134,189,030 10.638 10.76 10.75 10.76 10.48 10.77 12,614,700 10.638 2.97%
2021-06-24 0 10.45 10.45 10.46 10.40 10.54 8,533,900 89,337,158 10.469 10.45 10.45 10.46 10.40 10.54 8,533,900 10.469 0.77%
2021-06-23 0 10.37 10.37 10.41 10.11 10.47 22,180,800 227,965,855 10.278 10.37 10.37 10.41 10.11 10.47 22,180,800 10.278 3.18%
2021-06-22 0 10.05 10.05 10.09 10.01 10.23 11,536,500 116,634,635 10.110 10.05 10.05 10.09 10.01 10.23 11,536,500 10.110 -1.28%
2021-06-21 0 10.18 10.18 10.19 10.05 10.24 21,129,600 214,182,205 10.137 10.18 10.18 10.19 10.05 10.24 21,129,600 10.137 -1.74%
2021-06-18 0 10.36 10.35 10.36 10.19 10.41 13,041,800 134,865,771 10.341 10.36 10.35 10.36 10.19 10.41 13,041,800 10.341 1.57%
2021-06-17 0 10.20 10.18 10.20 9.960 10.20 13,451,100 135,883,638 10.102 10.20 10.18 10.20 9.960 10.20 13,451,100 10.102 0.59%
2021-06-16 0 10.14 10.14 10.15 10.14 10.28 7,562,300 77,104,929 10.196 10.14 10.14 10.15 10.14 10.28 7,562,300 10.196 -1.27%
2021-06-15 0 10.27 10.26 10.27 10.13 10.52 16,534,300 169,473,260 10.250 10.27 10.26 10.27 10.13 10.52 16,534,300 10.250 -1.63%
2021-06-11 0 10.44 10.43 10.45 10.35 10.53 8,400,200 87,776,530 10.449 10.44 10.43 10.45 10.35 10.53 8,400,200 10.449 0.87%
2021-06-10 0 10.35 10.35 10.37 10.30 10.52 17,157,200 178,796,646 10.421 10.35 10.35 10.37 10.30 10.52 17,157,200 10.421 -0.19%
2021-06-09 0 10.37 10.36 10.37 10.33 10.46 8,080,100 83,840,369 10.376 10.37 10.36 10.37 10.33 10.46 8,080,100 10.376 0.00%
2021-06-08 0 10.37 10.37 10.38 10.29 10.54 11,206,800 116,540,761 10.399 10.37 10.37 10.38 10.29 10.54 11,206,800 10.399 -0.10%
2021-06-07 0 10.38 10.38 10.39 10.27 10.53 11,071,900 114,705,889 10.360 10.38 10.38 10.39 10.27 10.53 11,071,900 10.360 -0.67%
2021-06-04 0 10.45 10.45 10.48 10.33 10.55 12,175,700 127,148,172 10.443 10.45 10.45 10.48 10.33 10.55 12,175,700 10.443 -0.19%
2021-06-03 0 10.47 10.47 10.49 10.46 10.80 14,868,400 157,954,069 10.624 10.47 10.47 10.49 10.46 10.80 14,868,400 10.623 -2.24%
2021-06-02 0 10.71 10.69 10.71 10.66 10.89 11,891,800 128,000,332 10.764 10.71 10.69 10.71 10.66 10.89 11,891,800 10.764 -1.74%
2021-06-01 0 10.90 10.86 10.90 10.56 10.90 10,285,800 110,243,474 10.718 10.90 10.86 10.90 10.56 10.90 10,285,800 10.718 2.73%
2021-05-31 0 10.61 10.61 10.63 10.46 10.70 13,494,100 142,148,490 10.534 10.61 10.61 10.63 10.46 10.70 13,494,100 10.534 0.00%
2021-05-28 0 10.61 10.61 10.62 10.57 10.78 12,464,400 133,078,858 10.677 10.61 10.61 10.62 10.57 10.78 12,464,400 10.677 0.19%
2021-05-27 0 10.59 10.58 10.59 10.50 10.64 10,888,000 115,306,691 10.590 10.59 10.58 10.59 10.50 10.64 10,888,000 10.590 -0.09%
2021-05-26 0 10.60 10.59 10.60 10.46 10.70 22,876,500 242,118,036 10.584 10.60 10.59 10.60 10.46 10.70 22,876,500 10.584 1.73%
2021-05-25 0 10.42 10.41 10.42 10.09 10.43 19,753,100 203,392,789 10.297 10.42 10.41 10.42 10.09 10.43 19,753,100 10.297 3.78%
2021-05-24 0 10.04 10.01 10.04 9.850 10.05 16,650,800 165,743,244 9.9541 10.04 10.01 10.04 9.850 10.05 16,650,800 9.9541 0.00%
2021-05-21 0 10.04 10.01 10.04 9.925 10.13 16,551,200 165,866,884 10.021 10.04 10.01 10.04 9.925 10.13 16,551,200 10.021 0.20%
2021-05-20 0 10.02 10.02 10.03 9.915 10.10 11,516,000 115,063,557 9.9916 10.02 10.02 10.03 9.915 10.10 11,516,000 9.9916 -1.09%
2021-05-18 0 10.13 10.12 10.13 9.900 10.16 15,050,200 152,290,380 10.119 10.13 10.12 10.13 9.900 10.16 15,050,200 10.119 3.26%
2021-05-17 0 9.810 9.810 9.825 9.745 9.895 18,740,300 184,316,343 9.8353 9.810 9.810 9.825 9.745 9.895 18,740,300 9.8353 0.93%
2021-05-14 0 9.720 9.720 9.725 9.510 9.760 24,713,700 238,491,898 9.6502 9.720 9.720 9.725 9.510 9.760 24,713,700 9.6502 1.99%
2021-05-13 0 9.530 9.515 9.530 9.505 9.750 34,184,500 328,378,676 9.6061 9.530 9.515 9.530 9.505 9.750 34,184,500 9.6061 -3.25%
2021-05-12 0 9.850 9.840 9.850 9.615 9.850 24,821,800 241,784,474 9.7408 9.850 9.840 9.850 9.615 9.850 24,821,800 9.7408 1.81%
2021-05-11 0 9.675 9.670 9.675 9.635 9.980 48,234,100 468,523,404 9.7135 9.675 9.670 9.675 9.635 9.980 48,234,100 9.7135 -4.59%
2021-05-10 0 10.14 10.14 10.15 10.05 10.34 16,473,700 167,457,568 10.165 10.14 10.14 10.15 10.05 10.34 16,473,700 10.165 -0.29%
2021-05-07 0 10.17 10.16 10.17 10.12 10.35 21,333,600 218,537,694 10.244 10.17 10.16 10.17 10.12 10.35 21,333,600 10.244 0.39%
2021-05-06 0 10.13 10.13 10.14 9.970 10.27 22,244,500 225,176,644 10.123 10.13 10.13 10.14 9.970 10.27 22,244,500 10.123 1.30%
2021-05-05 0 10.00 10.00 10.01 9.935 10.20 20,993,200 211,050,806 10.053 10.00 10.00 10.01 9.935 10.20 20,993,200 10.053 -1.09%
2021-05-04 0 10.11 10.11 10.12 9.910 10.13 13,660,000 136,784,516 10.014 10.11 10.11 10.12 9.910 10.13 13,660,000 10.014 1.86%
2021-05-03 0 9.925 9.925 9.930 9.870 10.19 29,968,300 298,186,839 9.9501 9.925 9.925 9.930 9.870 10.19 29,968,300 9.9501 -2.60%
2021-04-30 0 10.19 10.18 10.19 10.18 10.51 26,120,400 268,988,232 10.298 10.19 10.18 10.19 10.18 10.51 26,120,400 10.298 -4.23%
2021-04-29 0 10.64 10.62 10.64 10.54 10.72 13,712,700 145,775,193 10.631 10.64 10.62 10.64 10.54 10.72 13,712,700 10.631 2.11%
2021-04-28 0 10.42 10.42 10.43 10.32 10.46 11,212,000 116,633,207 10.403 10.42 10.42 10.43 10.32 10.46 11,212,000 10.403 0.48%
2021-04-27 0 10.37 10.36 10.37 10.28 10.45 14,240,200 147,505,083 10.358 10.37 10.36 10.37 10.28 10.45 14,240,200 10.358 -0.19%
2021-04-26 0 10.39 10.38 10.39 10.35 10.60 18,372,947 192,323,307 10.468 10.39 10.38 10.39 10.35 10.60 18,372,947 10.468 -0.86%
2021-04-23 0 10.48 10.46 10.48 10.22 10.48 20,975,400 218,039,543 10.395 10.48 10.46 10.48 10.22 10.48 20,975,400 10.395 2.54%
2021-04-22 0 10.22 10.21 10.22 10.10 10.28 19,645,500 200,679,364 10.215 10.22 10.21 10.22 10.10 10.28 19,645,500 10.215 0.49%
2021-04-21 0 10.17 10.15 10.17 10.04 10.29 36,078,500 365,438,591 10.129 10.17 10.15 10.17 10.04 10.29 36,078,500 10.129 -3.14%
2021-04-20 0 10.50 10.48 10.50 10.31 10.58 18,413,700 192,333,420 10.445 10.50 10.48 10.50 10.31 10.58 18,413,700 10.445 0.00%
2021-04-19 0 10.50 10.49 10.50 10.25 10.65 19,193,900 201,497,263 10.498 10.50 10.49 10.50 10.25 10.65 19,193,900 10.498 0.86%
2021-04-16 0 10.41 10.40 10.41 10.20 10.48 23,943,200 247,400,780 10.333 10.41 10.40 10.41 10.20 10.48 23,943,200 10.333 1.66%
2021-04-15 0 10.24 10.24 10.25 10.06 10.32 15,066,700 153,275,886 10.173 10.24 10.24 10.25 10.06 10.32 15,066,700 10.173 -0.68%
2021-04-14 0 10.31 10.31 10.33 10.17 10.40 21,503,300 221,641,141 10.307 10.31 10.31 10.33 10.17 10.40 21,503,300 10.307 2.69%
2021-04-13 0 10.04 10.04 10.05 10.02 10.31 25,252,194 256,926,168 10.174 10.04 10.04 10.05 10.02 10.31 25,252,194 10.174 0.50%
2021-04-12 0 9.990 9.990 10.01 9.890 10.25 30,728,500 307,454,808 10.006 9.990 9.990 10.01 9.890 10.25 30,728,500 10.006 -2.06%
2021-04-09 0 10.20 10.19 10.20 10.11 10.45 14,596,800 149,332,846 10.231 10.20 10.19 10.20 10.11 10.45 14,596,800 10.231 -2.21%
2021-04-08 0 10.43 10.43 10.45 10.04 10.46 19,349,400 199,806,485 10.326 10.43 10.43 10.45 10.04 10.46 19,349,400 10.326 2.96%
2021-04-07 0 10.13 10.13 10.14 10.12 10.49 15,067,600 154,544,810 10.257 10.13 10.13 10.14 10.12 10.49 15,067,600 10.257 -2.13%
2021-04-01 0 10.35 10.34 10.35 10.06 10.37 25,916,400 264,602,983 10.210 10.35 10.34 10.35 10.06 10.37 25,916,400 10.210 3.76%
2021-03-31 0 9.975 9.975 10.00 9.940 10.25 16,843,000 169,703,188 10.076 9.975 9.975 10.00 9.940 10.25 16,843,000 10.076 -1.43%
2021-03-30 0 10.12 10.12 10.13 9.950 10.22 22,342,200 225,741,058 10.104 10.12 10.12 10.13 9.950 10.22 22,342,200 10.104 1.71%
2021-03-29 0 9.950 9.930 9.950 9.775 10.05 24,289,900 240,955,056 9.9200 9.950 9.930 9.950 9.775 10.05 24,289,900 9.9200 0.35%
2021-03-26 0 9.915 9.915 9.920 9.660 9.975 31,008,500 305,121,575 9.8399 9.915 9.915 9.920 9.660 9.975 31,008,500 9.8399 3.28%
2021-03-25 0 9.600 9.600 9.610 9.380 9.705 28,319,100 271,157,874 9.5751 9.600 9.600 9.610 9.380 9.705 28,319,100 9.5751 -0.10%
2021-03-24 0 9.610 9.605 9.610 9.570 10.03 36,751,800 357,582,821 9.7297 9.610 9.605 9.610 9.570 10.03 36,751,800 9.7297 -4.38%
2021-03-23 0 10.05 10.02 10.05 9.940 10.40 34,843,100 352,018,736 10.103 10.05 10.02 10.05 9.940 10.40 34,843,100 10.103 -2.62%
2021-03-22 0 10.32 10.31 10.32 10.27 10.51 19,055,600 198,428,266 10.413 10.32 10.31 10.32 10.27 10.51 19,055,600 10.413 -0.29%
2021-03-19 0 10.35 10.35 10.36 10.22 10.63 29,868,347 310,414,651 10.393 10.35 10.35 10.36 10.22 10.63 29,868,347 10.393 -3.09%
2021-03-18 0 10.68 10.68 10.70 10.61 10.84 26,930,500 289,404,276 10.746 10.68 10.68 10.70 10.61 10.84 26,930,500 10.746 2.69%
2021-03-17 0 10.40 10.40 10.43 10.25 10.54 17,619,900 183,608,978 10.421 10.40 10.40 10.43 10.25 10.54 17,619,900 10.421 -0.10%
2021-03-16 0 10.41 10.40 10.41 10.32 10.52 16,114,300 167,890,775 10.419 10.41 10.40 10.41 10.32 10.52 16,114,300 10.419 1.07%
2021-03-15 0 10.30 10.29 10.30 10.15 10.53 23,630,500 243,841,951 10.319 10.30 10.29 10.30 10.15 10.53 23,630,500 10.319 0.49%
2021-03-12 0 10.25 10.23 10.25 10.22 10.81 29,145,300 306,639,207 10.521 10.25 10.23 10.25 10.22 10.81 29,145,300 10.521 -3.76%
2021-03-11 0 10.65 10.65 10.67 10.34 10.73 26,882,600 285,346,278 10.615 10.65 10.65 10.67 10.34 10.73 26,882,600 10.615 3.50%
2021-03-10 0 10.29 10.28 10.29 10.20 10.50 30,320,800 313,036,187 10.324 10.29 10.28 10.29 10.20 10.50 30,320,800 10.324 0.88%
2021-03-09 0 10.20 10.18 10.20 9.945 10.43 55,035,400 560,689,118 10.188 10.20 10.18 10.20 9.945 10.43 55,035,400 10.188 1.29%
2021-03-08 0 10.07 10.07 10.09 9.980 10.69 42,919,900 440,271,198 10.258 10.07 10.07 10.09 9.980 10.69 42,919,900 10.258 -3.73%
2021-03-05 0 10.46 10.45 10.46 10.01 10.65 49,154,148 508,604,675 10.347 10.46 10.45 10.46 10.01 10.65 49,154,148 10.347 -0.85%
2021-03-04 0 10.55 10.54 10.55 10.39 10.76 34,772,800 366,652,309 10.544 10.55 10.54 10.55 10.39 10.76 34,772,800 10.544 -3.65%
2021-03-03 0 10.95 10.93 10.96 10.48 11.03 28,385,300 305,514,371 10.763 10.95 10.93 10.96 10.48 11.03 28,385,300 10.763 5.39%
2021-03-02 0 10.39 10.39 10.40 10.32 10.89 36,513,700 385,372,441 10.554 10.39 10.39 10.40 10.32 10.89 36,513,700 10.554 -2.44%
2021-03-01 0 10.65 10.64 10.65 10.52 10.74 21,870,000 232,531,469 10.632 10.65 10.64 10.65 10.52 10.74 21,870,000 10.632 2.31%
2021-02-26 0 10.41 10.41 10.42 10.40 10.82 38,678,100 409,127,626 10.578 10.41 10.41 10.42 10.40 10.82 38,678,100 10.578 -7.05%
2021-02-25 0 11.20 11.20 11.21 11.03 11.44 23,368,000 263,078,807 11.258 11.20 11.20 11.21 11.03 11.44 23,368,000 11.258 2.56%
2021-02-24 0 10.92 10.92 10.93 10.83 11.76 48,411,100 538,516,096 11.124 10.92 10.92 10.93 10.83 11.76 48,411,100 11.124 -6.43%
2021-02-23 0 11.67 11.62 11.68 11.24 11.85 29,268,942 341,534,154 11.669 11.67 11.62 11.68 11.24 11.85 29,268,942 11.669 2.82%
2021-02-22 0 11.35 11.35 11.38 11.33 11.86 20,744,400 240,984,665 11.617 11.35 11.35 11.38 11.33 11.86 20,744,400 11.617 -2.16%
2021-02-19 0 11.60 11.60 11.62 11.20 11.66 21,723,900 247,455,530 11.391 11.60 11.60 11.62 11.20 11.66 21,723,900 11.391 0.17%
2021-02-18 0 11.58 11.58 11.59 11.55 12.00 14,153,900 166,315,311 11.751 11.58 11.58 11.59 11.55 12.00 14,153,900 11.750 -3.02%
2021-02-17 0 11.94 11.92 11.94 11.52 12.01 8,397,700 98,978,834 11.786 11.94 11.92 11.94 11.52 12.01 8,397,700 11.786 1.88%
2021-02-16 0 11.72 11.72 11.73 11.54 11.77 10,246,400 119,397,707 11.653 11.72 11.72 11.73 11.54 11.77 10,246,400 11.653 4.09%
2021-02-11 0 11.26 11.25 11.26 11.04 11.26 10,167,300 112,870,192 11.101 11.26 11.25 11.26 11.04 11.26 10,167,300 11.101 0.36%
2021-02-10 0 11.22 11.19 11.22 10.91 11.22 14,488,400 160,853,490 11.102 11.22 11.19 11.22 10.91 11.22 14,488,400 11.102 4.47%
2021-02-09 0 10.74 10.73 10.74 10.61 10.79 5,837,900 62,586,963 10.721 10.74 10.73 10.74 10.61 10.79 5,837,900 10.721 0.75%
2021-02-08 0 10.66 10.65 10.66 10.61 10.92 14,326,200 154,547,602 10.788 10.66 10.65 10.66 10.61 10.92 14,326,200 10.788 0.19%
2021-02-05 0 10.64 10.61 10.65 10.55 10.77 15,776,246 168,241,117 10.664 10.64 10.61 10.65 10.55 10.77 15,776,246 10.664 1.53%
2021-02-04 0 10.48 10.48 10.49 10.25 10.73 27,616,800 289,001,176 10.465 10.48 10.48 10.49 10.25 10.73 27,616,800 10.465 -1.50%
2021-02-03 0 10.64 10.64 10.66 10.39 10.65 10,965,300 115,286,943 10.514 10.64 10.64 10.66 10.39 10.65 10,965,300 10.514 0.19%
2021-02-02 0 10.62 10.62 10.63 10.46 10.78 12,911,700 137,685,557 10.664 10.62 10.62 10.63 10.46 10.78 12,911,700 10.664 2.51%
2021-02-01 0 10.36 10.35 10.37 9.980 10.42 19,823,700 202,792,128 10.230 10.36 10.35 10.37 9.980 10.42 19,823,700 10.230 3.81%
2021-01-29 0 9.980 9.980 9.995 9.930 10.42 35,101,200 356,952,411 10.169 9.980 9.980 9.995 9.930 10.42 35,101,200 10.169 -1.67%
2021-01-28 0 10.15 10.15 10.16 10.08 10.61 43,267,600 446,248,173 10.314 10.15 10.15 10.16 10.08 10.61 43,267,600 10.314 -5.49%
2021-01-27 0 10.74 10.74 10.78 10.66 10.95 23,771,000 256,827,197 10.804 10.74 10.74 10.78 10.66 10.95 23,771,000 10.804 -0.46%
2021-01-26 0 10.79 10.79 10.80 10.75 11.29 33,506,800 365,481,575 10.908 10.79 10.79 10.80 10.75 11.29 33,506,800 10.908 -4.51%
2021-01-25 0 11.30 11.30 11.32 10.85 11.34 15,237,200 170,467,819 11.188 11.30 11.30 11.32 10.85 11.34 15,237,200 11.188 4.44%
2021-01-22 0 10.82 10.82 10.84 10.80 11.15 14,689,145 160,665,392 10.938 10.82 10.82 10.84 10.80 11.15 14,689,145 10.938 -3.39%
2021-01-21 0 11.20 11.16 11.20 11.08 11.34 11,612,200 130,144,607 11.208 11.20 11.16 11.20 11.08 11.34 11,612,200 11.208 0.00%
2021-01-20 0 11.20 11.18 11.19 10.97 11.22 9,662,600 107,215,946 11.096 11.20 11.18 11.19 10.97 11.22 9,662,600 11.096 2.28%
2021-01-19 0 10.95 10.92 10.95 10.43 11.15 20,516,700 222,830,864 10.861 10.95 10.92 10.95 10.43 11.15 20,516,700 10.861 5.39%
2021-01-18 0 10.39 10.38 10.40 10.09 10.40 9,378,000 96,358,463 10.275 10.39 10.38 10.40 10.09 10.40 9,378,000 10.275 1.46%
2021-01-15 0 10.24 10.23 10.24 10.03 10.28 20,358,400 206,569,794 10.147 10.24 10.23 10.24 10.03 10.28 20,358,400 10.147 1.09%
2021-01-14 0 10.13 10.13 10.15 10.00 10.15 12,540,300 126,323,994 10.073 10.13 10.13 10.15 10.00 10.15 12,540,300 10.073 1.50%
2021-01-13 0 9.980 9.975 9.980 9.925 10.08 12,074,600 120,986,279 10.020 9.980 9.975 9.980 9.925 10.08 12,074,600 10.020 -0.15%
2021-01-12 0 9.995 9.990 9.995 9.670 10.00 17,012,146 168,121,668 9.8824 9.995 9.990 9.995 9.670 10.00 17,012,146 9.8824 2.41%
2021-01-11 0 9.760 9.750 9.760 9.660 9.930 27,637,504 270,594,951 9.7909 9.760 9.750 9.760 9.660 9.930 27,637,504 9.7909 0.62%
2021-01-08 0 9.700 9.700 9.705 9.500 9.775 24,844,900 239,267,176 9.6304 9.700 9.700 9.705 9.500 9.775 24,844,900 9.6304 1.68%
2021-01-07 0 9.540 9.530 9.540 9.440 9.630 18,121,300 172,706,255 9.5306 9.540 9.530 9.540 9.440 9.630 18,121,300 9.5306 -0.68%
2021-01-06 0 9.605 9.580 9.605 9.400 9.645 33,750,800 321,605,689 9.5288 9.605 9.580 9.605 9.400 9.645 33,750,800 9.5288 1.11%
2021-01-05 0 9.500 9.495 9.540 9.240 9.595 26,607,000 250,384,826 9.4105 9.500 9.495 9.540 9.240 9.595 26,607,000 9.4105 0.42%
2021-01-04 0 9.460 9.460 9.470 9.240 9.465 17,753,900 166,777,151 9.3938 9.460 9.460 9.470 9.240 9.465 17,753,900 9.3938 1.67%
2020-12-31 0 9.305 9.305 9.315 9.245 9.385 11,191,000 104,203,406 9.3114 9.305 9.305 9.315 9.245 9.385 11,191,000 9.3114 0.49%
2020-12-30 0 9.260 9.230 9.260 8.890 9.270 18,612,000 169,421,344 9.1028 9.260 9.230 9.260 8.890 9.270 18,612,000 9.1028 4.46%
2020-12-29 0 8.865 8.850 8.865 8.770 8.890 25,801,400 227,846,642 8.8308 8.865 8.850 8.865 8.770 8.890 25,801,400 8.8308 1.72%
2020-12-28 0 8.715 8.710 8.715 8.680 8.835 14,353,000 125,583,452 8.7496 8.715 8.710 8.715 8.680 8.835 14,353,000 8.7496 -0.51%
2020-12-24 0 8.760 8.755 8.765 8.645 8.790 12,955,400 113,144,401 8.7334 8.760 8.755 8.765 8.645 8.790 12,955,400 8.7334 0.81%
2020-12-23 0 8.690 8.690 8.695 8.525 8.700 17,742,200 152,785,236 8.6114 8.690 8.690 8.695 8.525 8.700 17,742,200 8.6114 1.64%
2020-12-22 0 8.550 8.550 8.560 8.485 8.730 32,846,805 281,897,197 8.5822 8.550 8.550 8.560 8.485 8.730 32,846,805 8.5822 -1.67%
2020-12-21 0 8.695 8.690 8.695 8.660 8.820 23,655,569 206,765,813 8.7407 8.695 8.690 8.695 8.660 8.820 23,655,569 8.7407 -0.97%
2020-12-18 0 8.780 8.780 8.795 8.715 8.925 15,109,000 132,907,051 8.7965 8.780 8.780 8.795 8.715 8.925 15,109,000 8.7965 -1.57%
2020-12-17 0 8.920 8.920 8.930 8.750 8.925 14,857,100 131,401,254 8.8443 8.920 8.920 8.930 8.750 8.925 14,857,100 8.8443 1.36%
2020-12-16 0 8.800 8.780 8.800 8.695 8.820 18,204,900 159,577,663 8.7656 8.800 8.780 8.800 8.695 8.820 18,204,900 8.7656 2.03%
2020-12-15 0 8.625 8.625 8.630 8.560 8.775 30,441,400 262,476,609 8.6224 8.625 8.625 8.630 8.560 8.775 30,441,400 8.6224 -1.77%
2020-12-14 0 8.780 8.780 8.790 8.690 8.845 15,323,000 134,251,802 8.7615 8.780 8.780 8.790 8.690 8.845 15,323,000 8.7615 -0.57%
2020-12-11 0 8.830 8.820 8.830 8.780 8.965 22,148,000 196,211,188 8.8591 8.830 8.820 8.830 8.780 8.965 22,148,000 8.8591 0.86%
2020-12-10 0 8.755 8.740 8.765 8.680 8.780 17,926,200 156,573,885 8.7344 8.755 8.740 8.765 8.680 8.780 17,926,200 8.7344 -0.85%
2020-12-09 0 8.830 8.830 8.840 8.790 8.945 21,502,000 190,469,190 8.8582 8.830 8.830 8.840 8.790 8.945 21,502,000 8.8582 1.49%
2020-12-08 0 8.700 8.700 8.705 8.680 8.800 15,335,900 133,868,297 8.7291 8.700 8.700 8.705 8.680 8.800 15,335,900 8.7291 -1.53%
2020-12-07 0 8.835 8.830 8.835 8.665 9.010 51,870,900 455,431,422 8.7801 8.835 8.830 8.835 8.665 9.010 51,870,900 8.7801 -2.27%
2020-12-04 0 9.040 9.000 9.040 8.930 9.045 36,575,100 328,604,328 8.9844 9.040 9.000 9.040 8.930 9.045 36,575,100 8.9844 0.72%
2020-12-03 0 8.975 8.960 8.990 8.855 9.025 33,412,900 298,613,155 8.9371 8.975 8.960 8.990 8.855 9.025 33,412,900 8.9371 1.30%
2020-12-02 0 8.860 8.860 8.875 8.720 8.895 53,665,000 472,775,317 8.8098 8.860 8.860 8.875 8.720 8.895 53,665,000 8.8098 0.28%
2020-12-01 0 8.835 8.835 8.880 8.750 8.925 20,324,000 180,185,276 8.8656 8.835 8.835 8.880 8.750 8.925 20,324,000 8.8656 0.97%
2020-11-30 0 8.750 8.750 8.765 8.735 9.125 32,494,200 289,060,557 8.8958 8.750 8.750 8.765 8.735 9.125 32,494,200 8.8958 -4.11%
2020-11-27 0 9.125 9.115 9.130 8.975 9.180 10,900,300 99,044,867 9.0864 9.125 9.115 9.130 8.975 9.180 10,900,300 9.0864 1.28%
2020-11-26 0 9.010 9.010 9.015 8.920 9.015 7,939,400 71,158,923 8.9628 9.010 9.010 9.015 8.920 9.015 7,939,400 8.9628 0.90%
2020-11-25 0 8.930 8.920 8.925 8.895 9.210 37,494,000 339,777,571 9.0622 8.930 8.920 8.925 8.895 9.210 37,494,000 9.0622 0.73%
2020-11-24 0 8.865 8.865 8.870 8.770 8.880 20,108,400 177,539,838 8.8291 8.865 8.865 8.870 8.770 8.880 20,108,400 8.8291 0.57%
2020-11-23 0 8.815 8.805 8.815 8.745 8.950 25,499,150 224,853,550 8.8181 8.815 8.805 8.815 8.745 8.950 25,499,150 8.8181 0.63%
2020-11-20 0 8.760 8.760 8.795 8.720 8.875 31,859,769 280,091,003 8.7914 8.760 8.760 8.795 8.720 8.875 31,859,769 8.7914 -0.06%
2020-11-19 0 8.765 8.750 8.770 8.710 8.795 21,910,100 191,855,501 8.7565 8.765 8.750 8.770 8.710 8.795 21,910,100 8.7565 -0.96%
2020-11-18 0 8.850 8.845 8.850 8.745 8.920 18,657,300 164,636,157 8.8242 8.850 8.845 8.850 8.745 8.920 18,657,300 8.8242 0.97%
2020-11-17 0 8.765 8.740 8.770 8.720 8.840 18,601,700 162,993,864 8.7623 8.765 8.740 8.770 8.720 8.840 18,601,700 8.7623 0.29%
2020-11-16 0 8.740 8.740 8.750 8.635 8.770 20,285,200 176,442,365 8.6981 8.740 8.740 8.750 8.635 8.770 20,285,200 8.6981 1.63%
2020-11-13 0 8.600 8.580 8.600 8.450 8.605 17,190,100 146,600,082 8.5282 8.600 8.580 8.600 8.450 8.605 17,190,100 8.5282 -0.12%
2020-11-12 0 8.610 8.590 8.610 8.545 8.810 35,925,900 310,637,390 8.6466 8.610 8.590 8.610 8.545 8.810 35,925,900 8.6466 -0.35%
2020-11-11 0 8.640 8.630 8.650 8.615 8.790 33,319,300 289,978,102 8.7030 8.640 8.630 8.650 8.615 8.790 33,319,300 8.7030 -0.23%
2020-11-10 0 8.660 8.645 8.670 8.545 8.780 39,532,000 342,545,551 8.6650 8.660 8.645 8.670 8.545 8.780 39,532,000 8.6650 2.00%
2020-11-09 0 8.490 8.490 8.500 8.470 8.625 26,666,800 227,817,759 8.5431 8.490 8.490 8.500 8.470 8.625 26,666,800 8.5431 2.29%
2020-11-06 0 8.300 8.300 8.305 8.210 8.370 27,462,178 227,863,808 8.2974 8.300 8.300 8.305 8.210 8.370 27,462,178 8.2974 0.36%
2020-11-05 0 8.270 8.260 8.275 8.055 8.270 77,107,350 630,057,067 8.1712 8.270 8.260 8.275 8.055 8.270 77,107,350 8.1712 6.37%
2020-11-04 0 7.775 7.770 7.775 7.660 7.910 58,673,800 457,934,432 7.8048 7.775 7.770 7.775 7.660 7.910 58,673,800 7.8048 -0.83%
2020-11-03 0 7.840 7.840 7.850 7.625 7.890 55,338,400 431,459,204 7.7967 7.840 7.840 7.850 7.625 7.890 55,338,400 7.7967 4.53%
2020-11-02 0 7.500 7.500 7.510 7.350 7.515 55,365,300 411,362,499 7.4300 7.500 7.500 7.510 7.350 7.515 55,365,300 7.4300 3.02%
2020-10-30 0 7.280 7.280 7.285 7.240 7.595 96,779,800 715,310,453 7.3911 7.280 7.280 7.285 7.240 7.595 96,779,800 7.3911 -4.21%
2020-10-29 0 7.600 7.600 7.610 7.400 7.640 45,458,900 341,231,846 7.5064 7.600 7.600 7.610 7.400 7.640 45,458,900 7.5064 -0.91%
2020-10-28 0 7.670 7.660 7.670 7.595 7.755 26,640,600 204,214,831 7.6655 7.670 7.660 7.670 7.595 7.755 26,640,600 7.6655 -0.52%
2020-10-27 0 7.710 7.710 7.715 7.600 7.765 31,294,100 240,714,322 7.6920 7.710 7.710 7.715 7.600 7.765 31,294,100 7.6920 -1.47%
2020-10-23 0 7.825 7.820 7.825 7.650 7.845 48,386,128 376,289,235 7.7768 7.825 7.820 7.825 7.650 7.845 48,386,128 7.7768 1.23%
2020-10-22 0 7.730 7.720 7.735 7.575 7.745 32,978,100 252,976,141 7.6710 7.730 7.720 7.735 7.575 7.745 32,978,100 7.6710 0.39%
2020-10-21 0 7.700 7.695 7.700 7.635 7.795 83,063,900 641,647,012 7.7247 7.700 7.695 7.700 7.635 7.795 83,063,900 7.7247 1.52%
2020-10-20 0 7.585 7.580 7.585 7.510 7.605 18,853,000 142,530,689 7.5601 7.585 7.580 7.585 7.510 7.605 18,853,000 7.5601 0.26%
2020-10-19 0 7.565 7.555 7.565 7.530 7.715 56,326,500 429,955,558 7.6333 7.565 7.555 7.565 7.530 7.715 56,326,500 7.6333 0.93%
2020-10-16 0 7.495 7.490 7.495 7.375 7.520 35,318,000 263,208,021 7.4525 7.495 7.490 7.495 7.375 7.520 35,318,000 7.4525 1.97%
2020-10-15 0 7.350 7.345 7.350 7.310 7.600 55,141,500 410,778,819 7.4495 7.350 7.345 7.350 7.310 7.600 55,141,500 7.4495 -3.73%
2020-10-14 0 7.635 7.635 7.640 7.555 7.680 30,627,500 233,377,359 7.6199 7.635 7.635 7.640 7.555 7.680 30,627,500 7.6199 -0.26%
2020-10-12 0 7.655 7.650 7.660 7.360 7.695 73,711,900 558,451,525 7.5761 7.655 7.650 7.660 7.360 7.695 73,711,900 7.5761 4.65%
2020-10-09 0 7.315 7.310 7.315 7.275 7.450 42,765,534 314,743,821 7.3598 7.315 7.310 7.315 7.275 7.450 42,765,534 7.3598 -0.54%
2020-10-08 0 7.355 7.350 7.355 7.265 7.420 46,695,600 341,246,411 7.3079 7.355 7.350 7.355 7.265 7.420 46,695,600 7.3079 -0.74%
2020-10-07 0 7.410 7.410 7.415 7.195 7.420 56,485,700 414,598,630 7.3399 7.410 7.410 7.415 7.195 7.420 56,485,700 7.3399 2.42%
2020-10-06 0 7.235 7.235 7.240 7.145 7.255 37,420,300 269,942,346 7.2138 7.235 7.235 7.240 7.145 7.255 37,420,300 7.2138 1.97%
2020-10-05 0 7.095 7.090 7.095 7.045 7.200 51,065,405 363,365,687 7.1157 7.095 7.090 7.095 7.045 7.200 51,065,405 7.1157 1.94%
2020-09-30 0 6.960 6.960 6.965 6.870 7.130 75,852,400 530,399,901 6.9925 6.960 6.960 6.965 6.870 7.130 75,852,400 6.9925 1.75%
2020-09-29 0 6.840 6.835 6.840 6.795 7.005 57,058,500 392,637,683 6.8813 6.840 6.835 6.840 6.795 7.005 57,058,500 6.8813 -1.58%
2020-09-28 0 6.950 6.945 6.950 6.805 6.955 45,368,700 312,793,905 6.8945 6.950 6.945 6.950 6.805 6.955 45,368,700 6.8945 2.36%
2020-09-25 0 6.790 6.790 6.795 6.740 6.955 75,052,700 513,851,007 6.8465 6.790 6.790 6.795 6.740 6.955 75,052,700 6.8465 -1.16%
2020-09-24 0 6.870 6.870 6.875 6.780 7.010 84,287,900 579,183,298 6.8715 6.870 6.870 6.875 6.780 7.010 84,287,900 6.8715 -3.38%
2020-09-23 0 7.110 7.105 7.115 6.980 7.130 58,236,100 411,526,338 7.0665 7.110 7.105 7.115 6.980 7.130 58,236,100 7.0665 0.14%
2020-09-22 0 7.100 7.095 7.100 7.050 7.215 60,898,400 433,161,225 7.1129 7.100 7.095 7.100 7.050 7.215 60,898,400 7.1129 -1.66%
2020-09-21 0 7.220 7.215 7.220 7.215 7.605 112,807,100 828,416,055 7.3437 7.220 7.215 7.220 7.215 7.605 112,807,100 7.3437 -3.86%
2020-09-18 0 7.510 7.505 7.510 7.435 7.550 53,473,900 401,747,786 7.5130 7.510 7.505 7.510 7.435 7.550 53,473,900 7.5130 0.87%
2020-09-17 0 7.445 7.440 7.445 7.405 7.695 90,091,500 674,819,471 7.4904 7.445 7.440 7.445 7.405 7.695 90,091,500 7.4904 -3.25%
2020-09-16 0 7.695 7.690 7.695 7.645 7.785 25,851,800 199,279,086 7.7085 7.695 7.690 7.695 7.645 7.785 25,851,800 7.7085 -0.19%
2020-09-15 0 7.710 7.720 7.725 7.625 7.750 37,409,000 288,248,791 7.7053 7.710 7.720 7.725 7.625 7.750 37,409,000 7.7053 0.98%
2020-09-14 0 7.635 7.635 7.640 7.580 7.720 44,193,400 338,160,777 7.6518 7.635 7.635 7.640 7.580 7.720 44,193,400 7.6518 1.13%
2020-09-11 0 7.550 7.545 7.550 7.425 7.600 50,993,700 383,251,158 7.5157 7.550 7.545 7.550 7.425 7.600 50,993,700 7.5157 1.41%
2020-09-10 0 7.445 7.440 7.445 7.440 7.620 57,898,900 436,866,028 7.5453 7.445 7.440 7.445 7.440 7.620 57,898,900 7.5453 -0.80%
2020-09-09 0 7.505 7.500 7.505 7.375 7.570 99,782,100 744,832,237 7.4646 7.505 7.500 7.505 7.375 7.570 99,782,100 7.4646 -1.70%
2020-09-08 0 7.635 7.635 7.640 7.460 7.735 101,922,500 776,332,152 7.6169 7.635 7.635 7.640 7.460 7.735 101,922,500 7.6169 0.33%
2020-09-07 0 7.610 7.605 7.610 7.550 7.820 80,976,628 620,062,781 7.6573 7.610 7.605 7.610 7.550 7.820 80,976,628 7.6573 -1.93%
2020-09-04 0 7.760 7.750 7.755 7.540 7.770 111,171,000 847,201,888 7.6207 7.760 7.750 7.755 7.540 7.770 111,171,000 7.6207 -1.27%
2020-09-03 0 7.860 7.850 7.855 7.770 8.010 61,028,600 480,493,419 7.8732 7.860 7.850 7.855 7.770 8.010 61,028,600 7.8732 -0.95%
2020-09-02 0 7.935 7.930 7.935 7.800 8.020 64,619,700 510,764,978 7.9042 7.935 7.930 7.935 7.800 8.020 64,619,700 7.9042 -0.69%
2020-09-01 0 7.990 7.985 7.990 7.810 8.035 34,073,700 271,053,387 7.9549 7.990 7.985 7.990 7.810 8.035 34,073,700 7.9549 -0.25%
2020-08-31 0 8.010 8.005 8.010 7.990 8.400 59,235,000 486,579,680 8.2144 8.010 8.005 8.010 7.990 8.400 59,235,000 8.2144 -1.23%
2020-08-28 0 8.110 8.110 8.120 8.000 8.345 49,622,900 407,325,599 8.2084 8.110 8.110 8.120 8.000 8.345 49,622,900 8.2084 1.00%
2020-08-27 0 8.030 8.025 8.030 7.960 8.155 39,014,100 313,061,662 8.0243 8.030 8.025 8.030 7.960 8.155 39,014,100 8.0243 -1.29%
2020-08-26 0 8.135 8.135 8.140 8.045 8.230 27,273,205 221,620,812 8.1260 8.135 8.135 8.140 8.045 8.230 27,273,205 8.1260 -0.49%
2020-08-25 0 8.175 8.170 8.175 8.060 8.235 30,657,000 250,194,292 8.1611 8.175 8.170 8.175 8.060 8.235 30,657,000 8.1611 0.06%
2020-08-24 0 8.170 8.170 8.175 7.990 8.195 43,951,800 357,682,853 8.1381 8.170 8.170 8.175 7.990 8.195 43,951,800 8.1381 3.09%
2020-08-21 0 7.925 7.925 7.930 7.755 7.960 75,477,100 593,038,525 7.8572 7.925 7.925 7.930 7.755 7.960 75,477,100 7.8572 2.92%
2020-08-20 0 7.700 7.695 7.700 7.585 7.920 117,779,300 903,292,265 7.6694 7.700 7.695 7.700 7.585 7.920 117,779,300 7.6694 -3.63%
2020-08-19 0 7.990 7.985 7.990 7.890 8.070 50,692,400 403,496,256 7.9597 7.990 7.985 7.990 7.890 8.070 50,692,400 7.9597 -0.75%
2020-08-18 0 8.050 8.045 8.055 8.000 8.140 39,908,500 321,853,259 8.0648 8.050 8.045 8.055 8.000 8.140 39,908,500 8.0648 -0.31%
2020-08-17 0 8.075 8.070 8.075 7.950 8.220 31,776,400 257,915,396 8.1166 8.075 8.070 8.075 7.950 8.220 31,776,400 8.1166 1.57%
2020-08-14 0 7.950 7.950 7.955 7.885 8.090 40,671,400 325,034,378 7.9917 7.950 7.950 7.955 7.885 8.090 40,671,400 7.9917 -0.50%
2020-08-13 0 7.990 7.995 8.000 7.925 8.140 46,048,200 368,965,867 8.0126 7.990 7.995 8.000 7.925 8.140 46,048,200 8.0126 -0.13%
2020-08-12 0 8.000 7.995 8.000 7.650 8.050 62,042,400 486,510,056 7.8416 8.000 7.995 8.000 7.650 8.050 62,042,400 7.8416 2.96%
2020-08-11 0 7.770 7.775 7.780 7.610 7.875 73,005,000 567,403,335 7.7721 7.770 7.775 7.780 7.610 7.875 73,005,000 7.7721 3.74%
2020-08-10 0 7.490 7.490 7.495 7.390 7.560 44,901,800 336,077,660 7.4847 7.490 7.490 7.495 7.390 7.560 44,901,800 7.4847 -0.93%
2020-08-07 0 7.560 7.555 7.560 7.350 7.820 114,159,765 860,560,414 7.5382 7.560 7.555 7.560 7.350 7.820 114,159,765 7.5382 -3.32%
2020-08-06 0 7.820 7.825 7.830 7.620 8.000 83,125,100 644,399,917 7.7522 7.820 7.825 7.830 7.620 8.000 83,125,100 7.7522 -1.70%
2020-08-05 0 7.955 7.955 7.960 7.775 7.980 42,182,300 332,047,782 7.8717 7.955 7.955 7.960 7.775 7.980 42,182,300 7.8717 1.86%
2020-08-04 0 7.810 7.820 7.825 7.560 7.910 81,668,600 631,310,377 7.7301 7.810 7.820 7.825 7.560 7.910 81,668,600 7.7301 4.13%
2020-08-03 0 7.500 7.500 7.505 7.375 7.655 73,681,200 551,176,789 7.4806 7.500 7.500 7.505 7.375 7.655 73,681,200 7.4806 -1.90%
2020-07-31 0 7.645 7.640 7.645 7.555 7.830 42,996,300 330,681,173 7.6909 7.645 7.640 7.645 7.555 7.830 42,996,300 7.6909 -0.07%
2020-07-30 0 7.650 7.655 7.660 7.595 7.990 68,689,100 534,889,790 7.7871 7.650 7.655 7.660 7.595 7.990 68,689,100 7.7871 -1.54%
2020-07-29 0 7.770 7.770 7.775 7.660 7.805 30,799,300 238,424,338 7.7412 7.770 7.770 7.775 7.660 7.805 30,799,300 7.7412 0.65%
2020-07-28 0 7.720 7.715 7.720 7.645 7.830 32,188,300 248,447,060 7.7186 7.720 7.715 7.720 7.645 7.830 32,188,300 7.7186 1.25%
2020-07-27 0 7.625 7.625 7.630 7.575 7.840 53,721,200 414,593,472 7.7175 7.625 7.625 7.630 7.575 7.840 53,721,200 7.7175 -0.52%
2020-07-24 0 7.665 7.670 7.675 7.600 7.930 72,911,900 563,263,655 7.7253 7.665 7.670 7.675 7.600 7.930 72,911,900 7.7253 -4.25%
2020-07-23 0 8.005 8.005 8.010 7.850 8.075 57,997,300 462,252,964 7.9702 8.005 8.005 8.010 7.850 8.075 57,997,300 7.9702 0.76%
2020-07-22 0 7.945 7.940 7.945 7.920 8.375 62,514,700 510,811,361 8.1711 7.945 7.940 7.945 7.920 8.375 62,514,700 8.1711 -3.64%
2020-07-21 0 8.245 8.245 8.250 8.105 8.250 43,318,200 354,081,079 8.1740 8.245 8.245 8.250 8.105 8.250 43,318,200 8.1740 4.37%
2020-07-20 0 7.900 7.900 7.905 7.710 8.010 58,689,300 463,229,305 7.8929 7.900 7.900 7.905 7.710 8.010 58,689,300 7.8929 -0.69%
2020-07-17 0 7.955 7.945 7.950 7.885 8.035 63,489,000 505,379,049 7.9601 7.955 7.945 7.950 7.885 8.035 63,489,000 7.9601 1.14%
2020-07-16 0 7.865 7.860 7.865 7.830 8.260 87,248,000 698,401,346 8.0048 7.865 7.860 7.865 7.830 8.260 87,248,000 8.0048 -3.91%
2020-07-15 0 8.185 8.180 8.185 8.080 8.455 67,378,100 554,609,930 8.2313 8.185 8.180 8.185 8.080 8.455 67,378,100 8.2313 0.80%
2020-07-14 0 8.120 8.120 8.125 8.050 8.320 62,570,600 510,361,985 8.1566 8.120 8.120 8.125 8.050 8.320 62,570,600 8.1566 -3.16%
2020-07-13 0 8.385 8.380 8.385 8.355 8.595 34,636,000 293,520,811 8.4744 8.385 8.380 8.385 8.355 8.595 34,636,000 8.4744 0.60%
2020-07-10 0 8.335 8.330 8.335 8.235 8.640 48,104,200 403,928,640 8.3970 8.335 8.330 8.335 8.235 8.640 48,104,200 8.3970 -4.14%
2020-07-09 0 8.695 8.685 8.690 8.540 8.790 52,938,500 459,435,869 8.6787 8.695 8.685 8.690 8.540 8.790 52,938,500 8.6787 0.69%
2020-07-08 0 8.635 8.630 8.635 8.460 8.740 55,641,057 478,425,187 8.5984 8.635 8.630 8.635 8.460 8.740 55,641,057 8.5984 1.35%
2020-07-07 0 8.520 8.510 8.515 8.490 9.050 77,143,800 675,384,095 8.7549 8.520 8.510 8.515 8.490 9.050 77,143,800 8.7549 -2.74%
2020-07-06 0 8.760 8.760 8.765 8.205 8.820 95,606,600 818,574,985 8.5619 8.760 8.760 8.765 8.205 8.820 95,606,600 8.5619 8.28%
2020-07-03 0 8.090 8.090 8.095 7.955 8.165 55,797,200 450,353,827 8.0713 8.090 8.090 8.095 7.955 8.165 55,797,200 8.0713 2.02%
2020-07-02 0 7.930 7.935 7.940 7.540 7.950 49,369,800 384,189,454 7.7819 7.930 7.935 7.940 7.540 7.950 49,369,800 7.7819 6.59%
2020-06-30 0 7.440 7.440 7.445 7.330 7.545 45,185,100 336,499,822 7.4471 7.440 7.440 7.445 7.330 7.545 45,185,100 7.4471 0.95%
2020-06-29 0 7.370 7.365 7.370 7.255 7.550 47,862,900 352,793,854 7.3709 7.370 7.365 7.370 7.255 7.550 47,862,900 7.3709 -2.19%
2020-06-26 0 7.535 7.535 7.540 7.505 7.650 29,881,000 226,043,229 7.5648 7.535 7.535 7.540 7.505 7.650 29,881,000 7.5648 -1.70%
2020-06-24 0 7.665 7.665 7.670 7.660 7.855 38,504,205 298,238,755 7.7456 7.665 7.665 7.670 7.660 7.855 38,504,205 7.7456 -0.97%
2020-06-23 0 7.740 7.740 7.745 7.275 7.745 82,316,000 619,268,040 7.5231 7.740 7.740 7.745 7.275 7.745 82,316,000 7.5231 3.13%
2020-06-22 0 7.505 7.500 7.505 7.410 7.570 37,469,300 280,961,845 7.4985 7.505 7.500 7.505 7.410 7.570 37,469,300 7.4985 -0.33%
2020-06-19 0 7.530 7.530 7.535 7.340 7.630 59,101,500 441,931,167 7.4775 7.530 7.530 7.535 7.340 7.630 59,101,500 7.4775 1.55%
2020-06-18 0 7.415 7.410 7.415 7.205 7.435 59,283,801 433,698,500 7.3156 7.415 7.410 7.415 7.205 7.435 59,283,801 7.3156 -0.40%
2020-06-17 0 7.445 7.440 7.445 7.240 7.475 54,525,300 401,369,357 7.3612 7.445 7.440 7.445 7.240 7.475 54,525,300 7.3612 0.95%
2020-06-16 0 7.375 7.370 7.375 7.310 7.475 68,404,400 505,933,443 7.3962 7.375 7.370 7.375 7.310 7.475 68,404,400 7.3962 5.21%
2020-06-15 0 7.010 7.010 7.015 6.940 7.300 111,247,600 791,033,087 7.1106 7.010 7.010 7.015 6.940 7.300 111,247,600 7.1106 -4.43%
2020-06-12 0 7.335 7.330 7.340 7.100 7.345 90,815,200 657,446,634 7.2394 7.335 7.330 7.340 7.100 7.345 90,815,200 7.2394 -1.61%
2020-06-11 0 7.455 7.445 7.450 7.445 7.830 71,430,000 545,574,604 7.6379 7.455 7.445 7.450 7.445 7.830 71,430,000 7.6379 -4.79%
2020-06-10 0 7.830 7.835 7.840 7.755 7.980 46,037,800 362,106,325 7.8654 7.830 7.835 7.840 7.755 7.980 46,037,800 7.8654 0.51%
2020-06-09 0 7.790 7.790 7.795 7.665 7.930 53,832,200 421,649,627 7.8327 7.790 7.790 7.795 7.665 7.930 53,832,200 7.8327 2.43%
2020-06-08 0 7.605 7.610 7.615 7.575 7.850 93,557,300 720,692,878 7.7032 7.605 7.610 7.615 7.575 7.850 93,557,300 7.7032 -0.78%
2020-06-05 0 7.665 7.665 7.670 7.315 7.670 98,515,366 732,985,447 7.4403 7.665 7.665 7.670 7.315 7.670 98,515,366 7.4403 4.43%
2020-06-04 0 7.340 7.345 7.350 7.285 7.510 158,423,100 1,166,874,967 7.3656 7.340 7.345 7.350 7.285 7.510 158,423,100 7.3656 0.20%
2020-06-03 0 7.325 7.320 7.325 7.260 7.360 110,638,200 808,900,539 7.3112 7.325 7.320 7.325 7.260 7.360 110,638,200 7.3112 3.24%
2020-06-02 0 7.095 7.095 7.100 6.950 7.120 95,626,100 674,032,878 7.0486 7.095 7.095 7.100 6.950 7.120 95,626,100 7.0486 1.87%
2020-06-01 0 6.965 6.965 6.970 6.730 7.005 124,364,900 862,427,456 6.9347 6.965 6.965 6.970 6.730 7.005 124,364,900 6.9347 7.48%
2020-05-29 0 6.480 6.470 6.480 6.390 6.570 115,317,200 749,721,177 6.5014 6.480 6.470 6.480 6.390 6.570 115,317,200 6.5014 -1.52%
2020-05-28 0 6.580 6.570 6.580 6.370 6.770 178,603,100 1,174,201,804 6.5744 6.580 6.570 6.580 6.370 6.770 178,603,100 6.5744 -0.90%
2020-05-27 0 6.640 6.630 6.640 6.570 6.790 98,121,100 653,761,208 6.6628 6.640 6.630 6.640 6.570 6.790 98,121,100 6.6628 -1.63%
2020-05-26 0 6.750 6.740 6.750 6.610 6.790 111,621,700 750,103,905 6.7201 6.750 6.740 6.750 6.610 6.790 111,621,700 6.7201 4.17%
2020-05-25 0 6.480 6.470 6.480 6.250 6.500 120,358,600 768,366,862 6.3840 6.480 6.470 6.480 6.250 6.500 120,358,600 6.3840 0.93%
2020-05-22 0 6.420 6.410 6.420 6.400 6.990 242,129,300 1,603,853,868 6.6240 6.420 6.410 6.420 6.400 6.990 242,129,300 6.6240 -11.45%
2020-05-21 0 7.250 7.240 7.250 7.200 7.400 79,783,000 582,654,443 7.3030 7.250 7.240 7.250 7.200 7.400 79,783,000 7.3030 -0.96%
2020-05-20 0 7.320 7.310 7.320 7.290 7.420 62,947,400 461,833,494 7.3368 7.320 7.310 7.320 7.290 7.420 62,947,400 7.3368 -0.14%
2020-05-19 0 7.330 7.340 7.350 7.280 7.450 96,427,500 710,614,696 7.3694 7.330 7.340 7.350 7.280 7.450 96,427,500 7.3694 3.82%
2020-05-18 0 7.060 7.060 7.070 6.910 7.070 65,821,600 461,695,745 7.0144 7.060 7.060 7.070 6.910 7.070 65,821,600 7.0144 1.29%
2020-05-15 0 6.970 6.970 6.980 6.870 7.090 83,045,600 579,395,167 6.9768 6.970 6.970 6.980 6.870 7.090 83,045,600 6.9768 -0.14%
2020-05-14 0 6.980 6.970 6.980 6.930 7.120 88,317,100 618,132,831 6.9990 6.980 6.970 6.980 6.930 7.120 88,317,100 6.9990 -2.92%
2020-05-13 0 7.190 7.180 7.190 7.060 7.280 59,654,900 429,974,567 7.2077 7.190 7.180 7.190 7.060 7.280 59,654,900 7.2077 -0.55%
2020-05-12 0 7.230 7.230 7.240 7.140 7.350 71,382,100 514,343,019 7.2055 7.230 7.230 7.240 7.140 7.350 71,382,100 7.2055 -3.08%
2020-05-11 0 7.460 7.460 7.470 7.340 7.550 63,573,900 476,235,615 7.4911 7.460 7.460 7.470 7.340 7.550 63,573,900 7.4911 3.47%
2020-05-08 0 7.210 7.200 7.210 7.140 7.250 45,228,068 325,712,498 7.2016 7.210 7.200 7.210 7.140 7.250 45,228,068 7.2016 1.69%
2020-05-07 0 7.090 7.080 7.090 7.010 7.120 50,377,000 356,128,823 7.0693 7.090 7.080 7.090 7.010 7.120 50,377,000 7.0693 -1.25%
2020-05-06 0 7.180 7.170 7.180 6.970 7.220 64,481,900 459,425,221 7.1249 7.180 7.170 7.180 6.970 7.220 64,481,900 7.1249 2.72%
2020-05-05 0 6.990 6.990 7.000 6.880 7.030 54,585,600 379,619,778 6.9546 6.990 6.990 7.000 6.880 7.030 54,585,600 6.9546 2.34%
2020-05-04 0 6.830 6.810 6.820 6.810 7.110 124,102,700 856,445,870 6.9011 6.830 6.810 6.820 6.810 7.110 124,102,700 6.9011 -8.45%
2020-04-29 0 7.460 7.470 7.480 7.430 7.630 84,900,900 637,686,645 7.5110 7.460 7.470 7.480 7.430 7.630 84,900,900 7.5110 0.00%
2020-04-28 0 7.460 7.460 7.470 7.200 7.470 84,828,100 623,241,630 7.3471 7.460 7.460 7.470 7.200 7.470 84,828,100 7.3471 2.33%
2020-04-27 0 7.290 7.290 7.300 7.110 7.300 48,376,704 350,202,927 7.2391 7.290 7.290 7.300 7.110 7.300 48,376,704 7.2391 3.70%
2020-04-24 0 7.030 7.030 7.040 6.910 7.070 68,814,100 482,165,073 7.0068 7.030 7.030 7.040 6.910 7.070 68,814,100 7.0068 -0.14%
2020-04-23 0 7.040 7.040 7.050 6.960 7.160 96,140,604 680,238,069 7.0755 7.040 7.040 7.050 6.960 7.160 96,140,604 7.0755 0.28%
2020-04-22 0 7.020 7.010 7.020 6.770 7.060 99,707,000 687,957,343 6.8998 7.020 7.010 7.020 6.770 7.060 99,707,000 6.8998 0.72%
2020-04-21 0 6.970 6.960 6.970 6.890 7.250 156,532,200 1,096,232,377 7.0032 6.970 6.960 6.970 6.890 7.250 156,532,200 7.0032 -4.78%
2020-04-20 0 7.320 7.320 7.330 7.210 7.390 87,352,500 638,481,561 7.3093 7.320 7.320 7.330 7.210 7.390 87,352,500 7.3093 -0.14%
2020-04-17 0 7.330 7.320 7.330 7.270 7.510 109,473,000 810,705,013 7.4055 7.330 7.320 7.330 7.270 7.510 109,473,000 7.4055 2.66%
2020-04-16 0 7.140 7.140 7.150 7.000 7.190 76,261,300 541,446,410 7.0999 7.140 7.140 7.150 7.000 7.190 76,261,300 7.0999 0.00%
2020-04-15 0 7.140 7.130 7.150 7.130 7.480 80,797,900 591,018,758 7.3148 7.140 7.130 7.150 7.130 7.480 80,797,900 7.3148 -2.86%
2020-04-14 0 7.350 7.350 7.360 7.260 7.460 35,445,500 261,295,287 7.3717 7.350 7.350 7.360 7.260 7.460 35,445,500 7.3717 0.82%
2020-04-09 0 7.290 7.280 7.290 7.120 7.300 91,443,400 658,691,185 7.2033 7.290 7.280 7.290 7.120 7.300 91,443,400 7.2033 3.11%
2020-04-08 0 7.070 7.070 7.080 7.020 7.220 96,117,800 683,886,466 7.1151 7.070 7.070 7.080 7.020 7.220 96,117,800 7.1151 -2.88%
2020-04-07 0 7.280 7.270 7.280 6.980 7.290 88,560,100 631,373,260 7.1293 7.280 7.270 7.280 6.980 7.290 88,560,100 7.1293 4.30%
2020-04-06 0 6.980 6.980 6.990 6.710 7.040 84,617,500 581,989,413 6.8779 6.980 6.980 6.990 6.710 7.040 84,617,500 6.8779 4.80%
2020-04-03 0 6.660 6.660 6.670 6.560 6.680 44,977,900 298,096,873 6.6276 6.660 6.660 6.670 6.560 6.680 44,977,900 6.6276 -0.30%
2020-04-02 0 6.680 6.680 6.690 6.400 6.700 64,639,900 423,771,181 6.5559 6.680 6.680 6.690 6.400 6.700 64,639,900 6.5559 1.83%
2020-04-01 0 6.560 6.550 6.560 6.490 6.870 74,410,300 494,278,822 6.6426 6.560 6.550 6.560 6.490 6.870 74,410,300 6.6426 -4.23%
2020-03-31 0 6.850 6.850 6.860 6.680 6.940 55,197,300 377,011,709 6.8303 6.850 6.850 6.860 6.680 6.940 55,197,300 6.8303 3.47%
2020-03-30 0 6.620 6.620 6.630 6.500 6.860 69,489,300 463,399,789 6.6686 6.620 6.620 6.630 6.500 6.860 69,489,300 6.6686 -1.93%
2020-03-27 0 6.750 6.750 6.760 6.750 7.030 118,696,600 816,403,860 6.8781 6.750 6.750 6.760 6.750 7.030 118,696,600 6.8781 1.35%
2020-03-26 0 6.660 6.680 6.690 6.620 6.880 95,157,500 641,644,544 6.7430 6.660 6.680 6.690 6.620 6.880 95,157,500 6.7430 -3.48%
2020-03-25 0 6.900 6.890 6.900 6.590 6.910 149,845,001 1,010,506,177 6.7437 6.900 6.890 6.900 6.590 6.910 149,845,001 6.7437 8.15%
2020-03-24 0 6.380 6.380 6.390 6.220 6.440 98,844,500 625,245,460 6.3255 6.380 6.380 6.390 6.220 6.440 98,844,500 6.3255 9.25%
2020-03-23 0 5.840 5.850 5.860 5.810 6.090 114,818,700 680,756,859 5.9290 5.840 5.850 5.860 5.810 6.090 114,818,700 5.9290 -10.15%
2020-03-20 0 6.500 6.510 6.520 6.130 6.520 113,408,225 717,247,923 6.3245 6.500 6.510 6.520 6.130 6.520 113,408,225 6.3245 9.43%
2020-03-19 0 5.940 5.940 5.950 5.530 6.300 199,163,800 1,167,526,267 5.8621 5.940 5.940 5.950 5.530 6.300 199,163,800 5.8621 -4.50%
2020-03-18 0 6.220 6.210 6.220 6.120 6.880 143,476,500 937,952,319 6.5373 6.220 6.210 6.220 6.120 6.880 143,476,500 6.5373 -8.93%
2020-03-17 0 6.830 6.820 6.830 6.420 6.900 77,394,901 518,870,843 6.7042 6.830 6.820 6.830 6.420 6.900 77,394,901 6.7042 3.17%
2020-03-16 0 6.620 6.620 6.640 6.480 7.000 85,875,801 581,124,321 6.7670 6.620 6.620 6.640 6.480 7.000 85,875,801 6.7670 -9.32%
2020-03-13 0 7.300 7.280 7.290 6.250 7.390 144,490,400 994,653,237 6.8839 7.300 7.280 7.290 6.250 7.390 144,490,400 6.8839 -1.62%
2020-03-12 0 7.420 7.420 7.430 7.290 7.750 74,738,600 557,358,203 7.4574 7.420 7.420 7.430 7.290 7.750 74,738,600 7.4574 -7.60%
2020-03-11 0 8.030 8.030 8.040 7.970 8.200 37,200,800 300,293,799 8.0722 8.030 8.030 8.040 7.970 8.200 37,200,800 8.0722 -1.71%
2020-03-10 0 8.170 8.160 8.180 7.880 8.270 72,913,900 592,628,698 8.1278 8.170 8.160 8.180 7.880 8.270 72,913,900 8.1278 3.55%
2020-03-09 0 7.890 7.870 7.880 7.820 8.100 88,803,700 705,949,738 7.9496 7.890 7.870 7.880 7.820 8.100 88,803,700 7.9496 -8.57%
2020-03-06 0 8.630 8.630 8.640 8.590 8.900 63,292,200 549,782,573 8.6864 8.630 8.630 8.640 8.590 8.900 63,292,200 8.6864 -4.75%
2020-03-05 0 9.060 9.050 9.060 8.760 9.090 48,921,000 437,827,276 8.9497 9.060 9.050 9.060 8.760 9.090 48,921,000 8.9497 3.54%
2020-03-04 0 8.750 8.740 8.750 8.570 8.830 29,780,400 259,388,135 8.7100 8.750 8.740 8.750 8.570 8.830 29,780,400 8.7100 -0.57%
2020-03-03 0 8.800 8.800 8.810 8.700 9.000 46,982,800 414,907,631 8.8311 8.800 8.800 8.810 8.700 9.000 46,982,800 8.8311 -0.11%
2020-03-02 0 8.810 8.800 8.810 8.600 8.820 45,139,500 395,916,363 8.7710 8.810 8.800 8.810 8.600 8.820 45,139,500 8.7710 2.09%
2020-02-28 0 8.630 8.640 8.650 8.550 8.800 75,619,400 653,673,054 8.6443 8.630 8.640 8.650 8.550 8.800 75,619,400 8.6443 -5.58%
2020-02-27 0 9.140 9.130 9.140 8.820 9.160 44,054,300 394,100,315 8.9458 9.140 9.130 9.140 8.820 9.160 44,054,300 8.9458 1.56%
2020-02-26 0 9.000 8.990 9.010 8.830 9.040 34,120,900 304,925,673 8.9366 9.000 8.990 9.010 8.830 9.040 34,120,900 8.9366 -1.32%
2020-02-25 0 9.120 9.110 9.120 8.960 9.130 31,659,000 287,011,705 9.0657 9.120 9.110 9.120 8.960 9.130 31,659,000 9.0657 0.44%
2020-02-24 0 9.080 9.070 9.080 9.060 9.280 33,757,000 308,174,094 9.1292 9.080 9.070 9.080 9.060 9.280 33,757,000 9.1292 -3.51%
2020-02-21 0 9.410 9.400 9.410 9.360 9.510 21,291,400 200,862,904 9.4340 9.410 9.400 9.410 9.360 9.510 21,291,400 9.4340 -1.98%
2020-02-20 0 9.600 9.600 9.610 9.440 9.720 30,639,300 292,541,053 9.5479 9.600 9.600 9.610 9.440 9.720 30,639,300 9.5479 -0.62%
2020-02-19 0 9.660 9.650 9.670 9.520 9.690 14,380,400 138,529,492 9.6332 9.660 9.650 9.670 9.520 9.690 14,380,400 9.6332 0.94%
2020-02-18 0 9.570 9.550 9.560 9.550 9.800 23,511,000 226,231,926 9.6224 9.570 9.550 9.560 9.550 9.800 23,511,000 9.6224 -3.24%
2020-02-17 0 9.890 9.890 9.900 9.750 9.950 16,926,700 167,288,723 9.8831 9.890 9.890 9.900 9.750 9.950 16,926,700 9.8831 1.02%
2020-02-14 0 9.790 9.780 9.790 9.660 9.870 17,299,900 169,533,556 9.7997 9.790 9.780 9.790 9.660 9.870 17,299,900 9.7997 1.14%
2020-02-13 0 9.680 9.670 9.680 9.660 9.820 23,766,500 231,263,408 9.7306 9.680 9.670 9.680 9.660 9.820 23,766,500 9.7306 -0.92%
2020-02-12 0 9.770 9.770 9.780 9.630 9.820 21,240,400 206,930,031 9.7423 9.770 9.770 9.780 9.630 9.820 21,240,400 9.7423 1.66%
2020-02-11 0 9.610 9.600 9.610 9.430 9.680 32,023,700 308,174,186 9.6233 9.610 9.600 9.610 9.430 9.680 32,023,700 9.6233 2.78%
2020-02-10 0 9.350 9.340 9.350 9.230 9.420 9,976,400 93,065,405 9.3286 9.350 9.340 9.350 9.230 9.420 9,976,400 9.3286 -1.16%
2020-02-07 0 9.460 9.450 9.460 9.350 9.480 15,995,000 150,467,573 9.4072 9.460 9.450 9.460 9.350 9.480 15,995,000 9.4072 -0.73%
2020-02-06 0 9.530 9.520 9.530 9.200 9.630 37,990,000 358,421,671 9.4346 9.530 9.520 9.530 9.200 9.630 37,990,000 9.4346 5.89%
2020-02-05 0 9.000 9.000 9.010 8.940 9.140 20,144,000 182,135,870 9.0417 9.000 9.000 9.010 8.940 9.140 20,144,000 9.0417 0.22%
2020-02-04 0 8.980 8.980 8.990 8.850 9.020 15,682,400 140,411,435 8.9534 8.980 8.980 8.990 8.850 9.020 15,682,400 8.9534 2.16%
2020-02-03 0 8.790 8.780 8.790 8.650 8.900 22,678,200 199,266,202 8.7867 8.790 8.780 8.790 8.650 8.900 22,678,200 8.7867 -0.11%
2020-01-31 0 8.800 8.790 8.800 8.760 9.100 20,961,300 187,122,369 8.9270 8.800 8.790 8.800 8.760 9.100 20,961,300 8.9270 -0.56%
2020-01-30 0 8.850 8.850 8.860 8.770 9.330 36,234,600 326,245,141 9.0037 8.850 8.850 8.860 8.770 9.330 36,234,600 9.0037 -5.14%
2020-01-29 0 9.330 9.330 9.340 9.310 9.600 19,469,300 182,890,418 9.3938 9.330 9.330 9.340 9.310 9.600 19,469,300 9.3938 -5.76%
2020-01-24 0 9.900 9.890 9.900 9.780 9.930 7,286,400 71,784,449 9.8518 9.900 9.890 9.900 9.780 9.930 7,286,400 9.8518 0.71%
2020-01-23 0 9.830 9.830 9.840 9.750 10.04 41,352,500 408,760,193 9.8848 9.830 9.830 9.840 9.750 10.04 41,352,500 9.8848 -3.44%
2020-01-22 0 10.18 10.16 10.18 9.920 10.24 22,560,700 227,038,644 10.064 10.18 10.16 10.18 9.920 10.24 22,560,700 10.063 2.11%
2020-01-21 0 9.970 9.970 9.980 9.950 10.44 30,209,500 304,480,133 10.079 9.970 9.970 9.980 9.950 10.44 30,209,500 10.079 -5.41%
2020-01-20 0 10.54 10.52 10.54 10.54 10.80 8,806,900 94,037,580 10.678 10.54 10.52 10.54 10.54 10.80 8,806,900 10.678 -1.68%
2020-01-17 0 10.72 10.72 10.74 10.56 10.80 11,267,300 120,194,666 10.668 10.72 10.72 10.74 10.56 10.80 11,267,300 10.668 1.32%
2020-01-16 0 10.58 10.56 10.58 10.50 10.72 7,339,000 77,977,178 10.625 10.58 10.56 10.58 10.50 10.72 7,339,000 10.625 0.19%
2020-01-15 0 10.56 10.54 10.56 10.44 10.70 10,366,800 109,305,302 10.544 10.56 10.54 10.56 10.44 10.70 10,366,800 10.544 -0.38%
2020-01-14 0 10.60 10.58 10.60 10.58 10.84 7,979,500 85,351,522 10.696 10.60 10.58 10.60 10.58 10.84 7,979,500 10.696 -0.75%
2020-01-13 0 10.68 10.66 10.68 10.46 10.72 13,501,400 143,282,516 10.612 10.68 10.66 10.68 10.46 10.72 13,501,400 10.612 2.10%
2020-01-10 0 10.46 10.44 10.46 10.36 10.48 5,977,200 62,310,826 10.425 10.46 10.44 10.46 10.36 10.48 5,977,200 10.425 0.19%
2020-01-09 0 10.44 10.40 10.42 10.24 10.44 5,666,600 58,461,564 10.317 10.44 10.40 10.42 10.24 10.44 5,666,600 10.317 3.98%
2020-01-08 0 10.04 10.02 10.04 9.890 10.14 13,451,100 134,625,648 10.009 10.04 10.02 10.04 9.890 10.14 13,451,100 10.009 -1.38%
2020-01-07 0 10.18 10.18 10.20 10.18 10.34 8,602,400 88,336,676 10.269 10.18 10.18 10.20 10.18 10.34 8,602,400 10.269 0.20%
2020-01-06 0 10.16 10.14 10.16 10.04 10.28 8,056,800 81,848,954 10.159 10.16 10.14 10.16 10.04 10.28 8,056,800 10.159 -1.55%
2020-01-03 0 10.32 10.30 10.32 10.32 10.66 7,205,200 75,322,808 10.454 10.32 10.30 10.32 10.32 10.66 7,205,200 10.454 -0.77%
2020-01-02 0 10.40 10.38 10.40 10.18 10.42 8,762,200 90,794,222 10.362 10.40 10.38 10.40 10.18 10.42 8,762,200 10.362 2.36%
2019-12-31 0 10.16 10.16 10.18 10.12 10.26 3,545,700 36,076,602 10.175 10.16 10.16 10.18 10.12 10.26 3,545,700 10.175 -0.97%
2019-12-30 0 10.26 10.26 10.28 10.16 10.36 7,632,900 78,518,308 10.287 10.26 10.26 10.28 10.16 10.36 7,632,900 10.287 0.39%
2019-12-27 0 10.22 10.20 10.22 10.06 10.22 6,207,100 63,146,288 10.173 10.22 10.20 10.22 10.06 10.22 6,207,100 10.173 2.82%
2019-12-24 0 9.940 9.930 9.940 9.900 9.980 11,398,800 113,271,107 9.9371 9.940 9.930 9.940 9.900 9.980 11,398,800 9.9371 -0.20%
2019-12-23 0 9.960 9.960 9.970 9.930 10.04 8,323,700 83,025,997 9.9747 9.960 9.960 9.970 9.930 10.04 8,323,700 9.9747 0.30%
2019-12-20 0 9.930 9.930 9.940 9.860 10.04 17,612,500 175,359,522 9.9565 9.930 9.930 9.940 9.860 10.04 17,612,500 9.9565 0.20%
2019-12-19 0 9.910 9.910 9.920 9.820 9.980 10,865,900 107,612,029 9.9036 9.910 9.910 9.920 9.820 9.980 10,865,900 9.9036 -0.40%
2019-12-18 0 9.950 9.950 9.960 9.890 10.06 13,589,600 135,305,233 9.9565 9.950 9.950 9.960 9.890 10.06 13,589,600 9.9565 0.30%
2019-12-17 0 9.920 9.920 9.930 9.740 9.980 20,690,400 204,233,986 9.8710 9.920 9.920 9.930 9.740 9.980 20,690,400 9.8710 1.85%
2019-12-16 0 9.740 9.740 9.750 9.690 9.860 18,219,100 178,171,238 9.7794 9.740 9.740 9.750 9.690 9.860 18,219,100 9.7794 -1.12%
2019-12-13 0 9.850 9.840 9.850 9.640 9.850 31,731,800 308,918,538 9.7353 9.850 9.840 9.850 9.640 9.850 31,731,800 9.7353 5.12%
2019-12-12 0 9.370 9.360 9.370 9.190 9.400 23,576,300 220,354,785 9.3465 9.370 9.360 9.370 9.190 9.400 23,576,300 9.3465 2.97%
2019-12-11 0 9.100 9.090 9.100 8.920 9.130 16,953,500 153,206,942 9.0369 9.100 9.090 9.100 8.920 9.130 16,953,500 9.0369 1.00%
2019-12-10 0 9.010 9.000 9.010 8.910 9.050 7,837,400 70,496,907 8.9949 9.010 9.000 9.010 8.910 9.050 7,837,400 8.9949 -0.22%
2019-12-09 0 9.030 9.020 9.030 8.970 9.120 16,877,200 152,562,299 9.0396 9.030 9.020 9.030 8.970 9.120 16,877,200 9.0396 0.22%
2019-12-06 0 9.010 9.000 9.010 8.860 9.040 22,988,000 206,313,821 8.9748 9.010 9.000 9.010 8.860 9.040 22,988,000 8.9748 1.92%
2019-12-05 0 8.840 8.830 8.850 8.760 8.880 15,577,100 137,273,473 8.8125 8.840 8.830 8.850 8.760 8.880 15,577,100 8.8125 1.38%
2019-12-04 0 8.720 8.710 8.720 8.670 8.800 29,314,600 256,126,193 8.7372 8.720 8.710 8.720 8.670 8.800 29,314,600 8.7372 -2.46%
2019-12-03 0 8.940 8.940 8.950 8.720 8.980 48,269,400 428,225,335 8.8716 8.940 8.940 8.950 8.720 8.980 48,269,400 8.8716 -0.45%
2019-12-02 0 8.980 8.980 8.990 8.960 9.040 24,954,100 224,549,487 8.9985 8.980 8.980 8.990 8.960 9.040 24,954,100 8.9985 0.67%
2019-11-29 0 8.920 8.910 8.920 8.900 9.260 56,031,700 503,141,911 8.9796 8.920 8.910 8.920 8.900 9.260 56,031,700 8.9796 -4.39%
2019-11-28 0 9.330 9.320 9.330 9.220 9.390 22,593,400 210,543,847 9.3188 9.330 9.320 9.330 9.220 9.390 22,593,400 9.3188 -0.53%
2019-11-27 0 9.380 9.370 9.380 9.310 9.460 23,588,800 220,823,024 9.3614 9.380 9.370 9.380 9.310 9.460 23,588,800 9.3614 0.11%
2019-11-26 0 9.370 9.360 9.370 9.340 9.570 40,554,600 383,198,181 9.4489 9.370 9.360 9.370 9.340 9.570 40,554,600 9.4489 -0.32%
2019-11-25 0 9.400 9.390 9.400 9.180 9.480 35,568,700 334,854,034 9.4143 9.400 9.390 9.400 9.180 9.480 35,568,700 9.4143 3.41%
2019-11-22 0 9.090 9.090 9.100 9.040 9.170 34,207,600 311,264,264 9.0993 9.090 9.090 9.100 9.040 9.170 34,207,600 9.0993 0.66%
2019-11-21 0 9.030 9.020 9.030 8.900 9.140 49,581,100 445,973,953 8.9948 9.030 9.020 9.030 8.900 9.140 49,581,100 8.9948 -3.01%
2019-11-20 0 9.310 9.300 9.310 9.240 9.400 41,346,000 384,916,343 9.3096 9.310 9.300 9.310 9.240 9.400 41,346,000 9.3096 -1.48%
2019-11-19 0 9.450 9.440 9.450 9.100 9.460 51,239,000 478,365,414 9.3360 9.450 9.440 9.450 9.100 9.460 51,239,000 9.3360 3.17%
2019-11-18 0 9.160 9.150 9.160 8.950 9.190 39,477,400 359,009,010 9.0940 9.160 9.150 9.160 8.950 9.190 39,477,400 9.0940 2.69%
2019-11-15 0 8.920 8.910 8.930 8.910 9.090 35,477,100 319,663,235 9.0104 8.920 8.910 8.930 8.910 9.090 35,477,100 9.0104 -0.22%
2019-11-14 0 8.940 8.930 8.940 8.850 9.130 53,742,600 481,384,268 8.9572 8.940 8.930 8.940 8.850 9.130 53,742,600 8.9572 -1.54%
2019-11-13 0 9.080 9.070 9.080 9.020 9.280 32,699,300 296,899,527 9.0797 9.080 9.070 9.080 9.020 9.280 32,699,300 9.0797 -3.61%
2019-11-12 0 9.420 9.410 9.420 9.250 9.470 26,868,700 252,227,292 9.3874 9.420 9.410 9.420 9.250 9.470 26,868,700 9.3874 0.96%
2019-11-11 0 9.330 9.320 9.340 9.280 9.800 36,679,900 345,664,554 9.4238 9.330 9.320 9.340 9.280 9.800 36,679,900 9.4238 -5.47%
2019-11-08 0 9.870 9.860 9.880 9.830 10.00 11,834,500 117,198,809 9.9031 9.870 9.860 9.880 9.830 10.00 11,834,500 9.9031 -1.00%
2019-11-07 0 9.970 9.960 9.980 9.790 10.08 19,545,000 193,211,868 9.8855 9.970 9.960 9.980 9.790 10.08 19,545,000 9.8855 0.81%
2019-11-06 0 9.890 9.890 9.900 9.790 9.970 11,663,100 115,307,073 9.8865 9.890 9.890 9.900 9.790 9.970 11,663,100 9.8865 0.10%
2019-11-05 0 9.880 9.870 9.880 9.740 9.940 27,455,700 269,698,590 9.8230 9.880 9.870 9.880 9.740 9.940 27,455,700 9.8230 0.61%
2019-11-04 0 9.820 9.820 9.830 9.550 9.830 22,993,900 223,956,549 9.7398 9.820 9.820 9.830 9.550 9.830 22,993,900 9.7398 3.48%
2019-11-01 0 9.490 9.490 9.500 9.270 9.500 12,828,600 120,942,742 9.4276 9.490 9.490 9.500 9.270 9.500 12,828,600 9.4276 1.61%
2019-10-31 0 9.340 9.330 9.340 9.220 9.440 16,811,800 157,227,255 9.3522 9.340 9.330 9.340 9.220 9.440 16,811,800 9.3522 1.97%
2019-10-30 0 9.160 9.160 9.170 9.160 9.290 15,034,700 138,413,837 9.2063 9.160 9.160 9.170 9.160 9.290 15,034,700 9.2063 -1.19%
2019-10-29 0 9.270 9.270 9.280 9.250 9.450 21,191,600 197,884,423 9.3379 9.270 9.270 9.280 9.250 9.450 21,191,600 9.3379 -0.96%
2019-10-28 0 9.360 9.350 9.360 9.280 9.440 20,667,400 193,694,697 9.3720 9.360 9.350 9.360 9.280 9.440 20,667,400 9.3720 1.52%
2019-10-25 0 9.220 9.210 9.220 9.150 9.270 17,332,000 159,657,363 9.2117 9.220 9.210 9.220 9.150 9.270 17,332,000 9.2117 -0.65%
2019-10-24 0 9.280 9.270 9.280 9.120 9.310 18,221,400 168,116,576 9.2263 9.280 9.270 9.280 9.120 9.310 18,221,400 9.2263 2.09%
2019-10-23 0 9.090 9.080 9.090 9.040 9.290 47,770,400 436,127,790 9.1297 9.090 9.080 9.090 9.040 9.290 47,770,400 9.1297 -1.84%
2019-10-22 0 9.260 9.260 9.270 9.230 9.330 18,780,200 174,286,161 9.2803 9.260 9.260 9.270 9.230 9.330 18,780,200 9.2803 0.11%
2019-10-21 0 9.250 9.250 9.260 9.180 9.310 34,130,100 315,967,063 9.2577 9.250 9.250 9.260 9.180 9.310 34,130,100 9.2577 0.22%
2019-10-18 0 9.230 9.210 9.230 9.180 9.440 74,456,400 692,189,184 9.2966 9.230 9.210 9.230 9.180 9.440 74,456,400 9.2966 -1.18%
2019-10-17 0 9.340 9.340 9.350 9.230 9.410 44,854,100 418,752,982 9.3359 9.340 9.340 9.350 9.230 9.410 44,854,100 9.3359 1.74%
2019-10-16 0 9.180 9.180 9.190 9.010 9.240 26,518,800 242,015,265 9.1262 9.180 9.180 9.190 9.010 9.240 26,518,800 9.1262 0.99%
2019-10-15 0 9.090 9.080 9.090 9.030 9.140 41,369,000 376,207,898 9.0940 9.090 9.080 9.090 9.030 9.140 41,369,000 9.0940 0.00%
2019-10-14 0 9.090 9.090 9.100 8.990 9.190 39,862,000 363,214,488 9.1118 9.090 9.090 9.100 8.990 9.190 39,862,000 9.1118 1.45%
2019-10-11 0 8.960 8.960 8.970 8.680 9.040 45,893,300 408,239,321 8.8954 8.960 8.960 8.970 8.680 9.040 45,893,300 8.8954 4.67%
2019-10-10 0 8.560 8.550 8.560 8.430 8.630 34,483,800 295,271,210 8.5626 8.560 8.550 8.560 8.430 8.630 34,483,800 8.5626 0.23%
2019-10-09 0 8.540 8.540 8.550 8.500 8.650 27,972,500 239,956,121 8.5783 8.540 8.540 8.550 8.500 8.650 27,972,500 8.5783 -1.39%
2019-10-08 0 8.660 8.650 8.660 8.560 8.880 48,961,200 428,132,480 8.7443 8.660 8.650 8.660 8.560 8.880 48,961,200 8.7443 0.23%
2019-10-04 0 8.640 8.630 8.640 8.460 8.850 62,013,500 534,819,354 8.6242 8.640 8.630 8.640 8.460 8.850 62,013,500 8.6242 -2.15%
2019-10-03 0 8.830 8.830 8.840 8.620 8.890 42,922,500 374,981,515 8.7362 8.830 8.830 8.840 8.620 8.890 42,922,500 8.7362 1.03%
2019-10-02 0 8.740 8.730 8.740 8.580 8.810 35,185,100 306,270,020 8.7045 8.740 8.730 8.740 8.580 8.810 35,185,100 8.7045 -0.23%
2019-09-30 0 8.760 8.760 8.770 8.600 8.850 25,514,100 223,645,975 8.7656 8.760 8.760 8.770 8.600 8.850 25,514,100 8.7656 0.57%
2019-09-27 0 8.710 8.700 8.710 8.620 8.770 23,726,600 206,452,101 8.7013 8.710 8.700 8.710 8.620 8.770 23,726,600 8.7013 -0.57%
2019-09-26 0 8.760 8.760 8.770 8.690 8.810 22,661,000 198,225,335 8.7474 8.760 8.760 8.770 8.690 8.810 22,661,000 8.7474 0.69%
2019-09-25 0 8.700 8.690 8.700 8.690 8.900 54,039,500 474,075,897 8.7728 8.700 8.690 8.700 8.690 8.900 54,039,500 8.7728 -2.90%
2019-09-24 0 8.960 8.960 8.970 8.910 9.040 22,653,500 203,312,960 8.9749 8.960 8.960 8.970 8.910 9.040 22,653,500 8.9749 0.79%
2019-09-23 0 8.890 8.890 8.900 8.880 9.100 30,199,200 269,845,370 8.9355 8.890 8.890 8.900 8.880 9.100 30,199,200 8.9355 -1.88%
2019-09-20 0 9.060 9.060 9.070 9.030 9.160 24,511,200 222,852,228 9.0919 9.060 9.060 9.070 9.030 9.160 24,511,200 9.0919 -0.22%
2019-09-19 0 9.080 9.070 9.080 8.990 9.330 14,549,500 132,551,670 9.1104 9.080 9.070 9.080 8.990 9.330 14,549,500 9.1104 -2.05%
2019-09-18 0 9.270 9.260 9.270 9.260 9.370 21,499,500 200,046,574 9.3047 9.270 9.260 9.270 9.260 9.370 21,499,500 9.3047 0.11%
2019-09-17 0 9.260 9.250 9.260 9.210 9.420 19,291,800 180,043,936 9.3327 9.260 9.250 9.260 9.210 9.420 19,291,800 9.3327 -2.42%
2019-09-16 0 9.490 9.490 9.500 9.420 9.600 24,553,100 232,919,241 9.4863 9.490 9.490 9.500 9.420 9.600 24,553,100 9.4863 -1.76%
2019-09-13 0 9.660 9.660 9.670 9.510 9.710 14,879,000 143,084,244 9.6165 9.660 9.660 9.670 9.510 9.710 14,879,000 9.6165 1.58%
2019-09-12 0 9.510 9.510 9.520 9.410 9.630 12,205,700 115,920,765 9.4973 9.510 9.510 9.520 9.410 9.630 12,205,700 9.4973 0.11%
2019-09-11 0 9.500 9.500 9.510 9.230 9.550 20,061,500 188,889,863 9.4155 9.500 9.500 9.510 9.230 9.550 20,061,500 9.4155 3.26%
2019-09-10 0 9.200 9.200 9.210 9.180 9.340 11,010,300 101,517,646 9.2202 9.200 9.200 9.210 9.180 9.340 11,010,300 9.2202 0.11%
2019-09-09 0 9.190 9.200 9.210 9.160 9.300 8,688,900 80,162,455 9.2258 9.190 9.200 9.210 9.160 9.300 8,688,900 9.2258 0.44%
2019-09-06 0 9.150 9.150 9.160 9.100 9.270 14,701,300 135,080,844 9.1884 9.150 9.150 9.160 9.100 9.270 14,701,300 9.1884 1.55%
2019-09-05 0 9.010 9.010 9.030 8.880 9.230 11,411,100 103,697,114 9.0874 9.010 9.010 9.030 8.880 9.230 11,411,100 9.0874 -0.77%
2019-09-04 0 9.080 9.060 9.070 8.480 9.190 55,002,320 487,527,695 8.8638 9.080 9.060 9.070 8.480 9.190 55,002,320 8.8638 8.35%
2019-09-03 0 8.380 8.370 8.380 8.360 8.540 16,671,000 140,655,226 8.4371 8.380 8.370 8.380 8.360 8.540 16,671,000 8.4371 -0.95%
2019-09-02 0 8.460 8.450 8.460 8.320 8.490 16,672,100 140,491,774 8.4268 8.460 8.450 8.460 8.320 8.490 16,672,100 8.4268 -0.24%
2019-08-30 0 8.480 8.480 8.490 8.380 8.690 26,411,600 225,818,292 8.5500 8.480 8.480 8.490 8.380 8.690 26,411,600 8.5500 -0.70%
2019-08-29 0 8.540 8.530 8.540 8.290 8.540 13,902,300 116,842,993 8.4046 8.540 8.530 8.540 8.290 8.540 13,902,300 8.4046 1.07%
2019-08-28 0 8.450 8.450 8.460 8.420 8.600 21,706,700 184,370,918 8.4937 8.450 8.450 8.460 8.420 8.600 21,706,700 8.4937 0.00%
2019-08-27 0 8.450 8.450 8.460 8.410 8.560 35,103,300 297,285,657 8.4689 8.450 8.450 8.460 8.410 8.560 35,103,300 8.4689 -0.47%
2019-08-26 0 8.490 8.480 8.490 8.150 8.490 64,142,500 532,722,511 8.3053 8.490 8.480 8.490 8.150 8.490 64,142,500 8.3053 -3.52%
2019-08-23 0 8.800 8.800 8.810 8.640 8.840 24,389,700 213,595,671 8.7576 8.800 8.800 8.810 8.640 8.840 24,389,700 8.7576 1.15%
2019-08-22 0 8.700 8.700 8.710 8.650 8.870 30,499,800 266,428,938 8.7354 8.700 8.700 8.710 8.650 8.870 30,499,800 8.7354 -2.03%
2019-08-21 0 8.880 8.870 8.880 8.730 8.900 27,137,200 239,545,495 8.8272 8.880 8.870 8.880 8.730 8.900 27,137,200 8.8272 0.34%
2019-08-20 0 8.850 8.840 8.850 8.760 8.910 36,812,800 325,818,388 8.8507 8.850 8.840 8.850 8.760 8.910 36,812,800 8.8507 -0.11%
2019-08-19 0 8.860 8.850 8.860 8.640 8.910 46,385,700 408,294,895 8.8022 8.860 8.850 8.860 8.640 8.910 46,385,700 8.8022 4.24%
2019-08-16 0 8.500 8.490 8.500 8.230 8.540 42,531,200 358,918,878 8.4390 8.500 8.490 8.500 8.230 8.540 42,531,200 8.4390 1.55%
2019-08-15 0 8.370 8.360 8.370 7.970 8.380 41,777,900 343,283,808 8.2169 8.370 8.360 8.370 7.970 8.380 41,777,900 8.2169 2.20%
2019-08-14 0 8.190 8.180 8.190 8.120 8.500 30,677,200 254,374,906 8.2920 8.190 8.180 8.190 8.120 8.500 30,677,200 8.2920 -0.12%
2019-08-13 0 8.200 8.190 8.200 8.180 8.410 32,759,200 271,389,403 8.2844 8.200 8.190 8.200 8.180 8.410 32,759,200 8.2844 -4.65%
2019-08-12 0 8.600 8.590 8.600 8.570 8.730 12,102,100 104,726,041 8.6535 8.600 8.590 8.600 8.570 8.730 12,102,100 8.6535 -0.46%
2019-08-09 0 8.640 8.630 8.640 8.630 8.870 30,549,920 267,175,893 8.7456 8.640 8.630 8.640 8.630 8.870 30,549,920 8.7456 -1.37%
2019-08-08 0 8.760 8.740 8.750 8.700 8.900 31,536,400 277,011,769 8.7839 8.760 8.740 8.750 8.700 8.900 31,536,400 8.7839 0.69%
2019-08-07 0 8.700 8.690 8.700 8.500 8.750 27,156,100 233,682,528 8.6052 8.700 8.690 8.700 8.500 8.750 27,156,100 8.6052 -0.11%
2019-08-06 0 8.710 8.700 8.710 8.300 8.740 49,859,000 424,802,421 8.5201 8.710 8.700 8.710 8.300 8.740 49,859,000 8.5201 -1.02%
2019-08-05 0 8.800 8.800 8.810 8.740 9.100 37,357,300 331,084,265 8.8626 8.800 8.800 8.810 8.740 9.100 37,357,300 8.8626 -5.48%
2019-08-02 0 9.310 9.300 9.310 9.280 9.400 47,617,900 444,482,877 9.3344 9.310 9.300 9.310 9.280 9.400 47,617,900 9.3344 -4.90%
2019-08-01 0 9.790 9.790 9.800 9.720 9.910 42,372,600 416,300,277 9.8248 9.790 9.790 9.800 9.720 9.910 42,372,600 9.8248 -1.90%
2019-07-31 0 9.980 9.970 9.980 9.890 10.14 29,660,100 295,715,453 9.9701 9.980 9.970 9.980 9.890 10.14 29,660,100 9.9701 -2.54%
2019-07-30 0 10.24 10.22 10.24 10.22 10.30 4,258,400 43,697,890 10.262 10.24 10.22 10.24 10.22 10.30 4,258,400 10.262 0.39%
2019-07-29 0 10.20 10.18 10.20 10.08 10.36 12,586,800 128,191,080 10.185 10.20 10.18 10.20 10.08 10.36 12,586,800 10.185 -1.92%
2019-07-26 0 10.40 10.40 10.42 10.36 10.48 16,934,500 176,540,016 10.425 10.40 10.40 10.42 10.36 10.48 16,934,500 10.425 -1.70%
2019-07-25 0 10.58 10.56 10.58 10.52 10.60 4,650,500 49,064,096 10.550 10.58 10.56 10.58 10.52 10.60 4,650,500 10.550 0.57%
2019-07-24 0 10.52 10.52 10.54 10.52 10.68 8,601,100 91,330,056 10.618 10.52 10.52 10.54 10.52 10.68 8,601,100 10.618 0.57%
2019-07-23 0 10.46 10.46 10.48 10.34 10.48 13,597,600 141,978,018 10.441 10.46 10.46 10.48 10.34 10.48 13,597,600 10.441 0.97%
2019-07-22 0 10.36 10.36 10.38 10.34 10.62 15,923,400 167,446,248 10.516 10.36 10.36 10.38 10.34 10.62 15,923,400 10.516 -3.36%
2019-07-19 0 10.72 10.72 10.74 10.54 10.74 14,636,600 156,685,314 10.705 10.72 10.72 10.74 10.54 10.74 14,636,600 10.705 2.68%
2019-07-18 0 10.44 10.44 10.46 10.42 10.50 8,207,100 85,830,400 10.458 10.44 10.44 10.46 10.42 10.50 8,207,100 10.458 -1.14%
2019-07-17 0 10.56 10.56 10.58 10.38 10.58 3,415,100 35,840,190 10.495 10.56 10.56 10.58 10.38 10.58 3,415,100 10.495 -0.19%
2019-07-16 0 10.58 10.56 10.58 10.48 10.62 8,879,100 93,535,722 10.534 10.58 10.56 10.58 10.48 10.62 8,879,100 10.534 0.38%
2019-07-15 0 10.54 10.52 10.54 10.18 10.58 24,270,700 252,825,256 10.417 10.54 10.52 10.54 10.18 10.58 24,270,700 10.417 0.38%
2019-07-12 0 10.50 10.50 10.52 10.42 10.58 6,663,900 70,063,472 10.514 10.50 10.50 10.52 10.42 10.58 6,663,900 10.514 0.38%
2019-07-11 0 10.46 10.44 10.46 10.38 10.58 8,274,200 86,871,716 10.499 10.46 10.44 10.46 10.38 10.58 8,274,200 10.499 1.75%
2019-07-10 0 10.28 10.28 10.30 10.24 10.38 9,750,400 100,440,294 10.301 10.28 10.28 10.30 10.24 10.38 9,750,400 10.301 0.78%
2019-07-09 0 10.20 10.20 10.22 10.20 10.40 14,602,500 150,011,916 10.273 10.20 10.20 10.22 10.20 10.40 14,602,500 10.273 -1.54%
2019-07-08 0 10.36 10.34 10.36 10.28 10.62 18,398,400 190,451,758 10.352 10.36 10.34 10.36 10.28 10.62 18,398,400 10.352 -3.36%
2019-07-05 0 10.72 10.72 10.74 10.70 10.84 2,575,900 27,700,018 10.754 10.72 10.72 10.74 10.70 10.84 2,575,900 10.754 -0.37%
2019-07-04 0 10.76 10.76 10.78 10.76 10.92 8,358,700 90,626,798 10.842 10.76 10.76 10.78 10.76 10.92 8,358,700 10.842 -0.19%
2019-07-03 0 10.78 10.76 10.78 10.70 10.82 11,558,100 124,431,672 10.766 10.78 10.76 10.78 10.70 10.82 11,558,100 10.766 -0.37%
2019-07-02 0 10.82 10.82 10.84 10.72 10.98 14,688,300 159,400,374 10.852 10.82 10.82 10.84 10.72 10.98 14,688,300 10.852 2.85%
2019-06-28 0 10.52 10.50 10.52 10.40 10.54 8,399,100 87,813,800 10.455 10.52 10.50 10.52 10.40 10.54 8,399,100 10.455 -0.57%
2019-06-27 0 10.58 10.56 10.58 10.34 10.58 9,090,500 95,295,026 10.483 10.58 10.56 10.58 10.34 10.58 9,090,500 10.483 3.12%
2019-06-26 0 10.26 10.26 10.28 10.10 10.32 8,830,400 90,500,508 10.249 10.26 10.26 10.28 10.10 10.32 8,830,400 10.249 0.20%
2019-06-25 0 10.24 10.22 10.24 10.16 10.44 21,324,100 219,552,742 10.296 10.24 10.22 10.24 10.16 10.44 21,324,100 10.296 -1.73%
2019-06-24 0 10.42 10.42 10.44 10.34 10.54 11,281,700 117,685,660 10.432 10.42 10.42 10.44 10.34 10.54 11,281,700 10.432 0.19%
2019-06-21 0 10.40 10.40 10.42 10.34 10.48 7,892,400 82,052,926 10.396 10.40 10.40 10.42 10.34 10.48 7,892,400 10.396 -0.57%
2019-06-20 0 10.46 10.46 10.48 10.26 10.50 10,540,300 109,640,284 10.402 10.46 10.46 10.48 10.26 10.50 10,540,300 10.402 2.55%
2019-06-19 0 10.20 10.18 10.20 10.04 10.26 7,412,400 75,402,066 10.172 10.20 10.18 10.20 10.04 10.26 7,412,400 10.172 5.05%
2019-06-18 0 9.710 9.700 9.710 9.500 9.770 7,578,600 73,195,022 9.6581 9.710 9.700 9.710 9.500 9.770 7,578,600 9.6581 1.89%
2019-06-17 0 9.530 9.520 9.530 9.480 9.720 6,741,800 64,849,453 9.6190 9.530 9.520 9.530 9.480 9.720 6,741,800 9.6190 1.28%
2019-06-14 0 9.410 9.400 9.420 9.380 9.540 4,195,200 39,633,289 9.4473 9.410 9.400 9.420 9.380 9.540 4,195,200 9.4473 -1.26%
2019-06-13 0 9.530 9.530 9.540 9.210 9.560 21,135,200 197,544,025 9.3467 9.530 9.530 9.540 9.210 9.560 21,135,200 9.3467 0.00%
2019-06-12 0 9.530 9.520 9.530 9.500 9.800 12,716,100 122,114,969 9.6032 9.530 9.520 9.530 9.500 9.800 12,716,100 9.6032 -3.74%
2019-06-11 0 9.900 9.890 9.900 9.770 9.950 5,413,100 53,490,006 9.8816 9.900 9.890 9.900 9.770 9.950 5,413,100 9.8816 1.33%
2019-06-10 0 9.770 9.760 9.770 9.430 9.780 7,669,800 74,268,609 9.6833 9.770 9.760 9.770 9.430 9.780 7,669,800 9.6833 4.83%
2019-06-06 0 9.320 9.310 9.320 9.230 9.330 4,649,100 43,163,975 9.2844 9.320 9.310 9.320 9.230 9.330 4,649,100 9.2844 0.54%
2019-06-05 0 9.270 9.270 9.280 9.200 9.400 7,065,700 65,865,985 9.3219 9.270 9.270 9.280 9.200 9.400 7,065,700 9.3219 1.20%
2019-06-04 0 9.160 9.150 9.170 9.090 9.300 5,639,600 51,647,318 9.1580 9.160 9.150 9.170 9.090 9.300 5,639,600 9.1580 -0.76%
2019-06-03 0 9.230 9.220 9.230 9.140 9.300 4,949,400 45,601,826 9.2136 9.230 9.220 9.230 9.140 9.300 4,949,400 9.2136 0.00%
2019-05-31 0 9.230 9.230 9.240 9.220 9.430 9,837,300 91,974,101 9.3495 9.230 9.230 9.240 9.220 9.430 9,837,300 9.3495 -1.81%
2019-05-30 0 9.400 9.390 9.400 9.330 9.530 5,670,200 53,262,959 9.3935 9.400 9.390 9.400 9.330 9.530 5,670,200 9.3935 -0.84%
2019-05-29 0 9.480 9.470 9.480 9.430 9.600 5,692,300 54,200,563 9.5217 9.480 9.470 9.480 9.430 9.600 5,692,300 9.5217 -1.04%
2019-05-28 0 9.580 9.580 9.590 9.490 9.640 5,654,600 54,126,608 9.5721 9.580 9.580 9.590 9.490 9.640 5,654,600 9.5721 0.52%
2019-05-27 0 9.530 9.520 9.530 9.390 9.580 5,103,700 48,502,695 9.5034 9.530 9.520 9.530 9.390 9.580 5,103,700 9.5034 -0.42%
2019-05-24 0 9.570 9.560 9.570 9.490 9.640 2,492,000 23,865,240 9.5767 9.570 9.560 9.570 9.490 9.640 2,492,000 9.5767 0.84%
2019-05-23 0 9.490 9.480 9.490 9.430 9.660 6,056,600 57,701,085 9.5270 9.490 9.480 9.490 9.430 9.660 6,056,600 9.5270 -2.57%
2019-05-22 0 9.740 9.730 9.740 9.700 9.840 3,711,300 36,217,874 9.7588 9.740 9.730 9.740 9.700 9.840 3,711,300 9.7588 0.21%
2019-05-21 0 9.720 9.710 9.720 9.670 9.920 2,355,800 23,073,174 9.7942 9.720 9.710 9.720 9.670 9.920 2,355,800 9.7942 -0.61%
2019-05-20 0 9.780 9.760 9.770 9.710 9.920 4,366,100 42,802,778 9.8034 9.780 9.760 9.770 9.710 9.920 4,366,100 9.8034 -0.81%
2019-05-17 0 9.860 9.860 9.870 9.810 10.18 11,598,500 114,863,626 9.9033 9.860 9.860 9.870 9.810 10.18 11,598,500 9.9033 -2.38%
2019-05-16 0 10.10 10.08 10.10 9.900 10.14 1,382,500 13,901,014 10.055 10.10 10.08 10.10 9.900 10.14 1,382,500 10.055 0.40%
2019-05-15 0 10.06 10.06 10.08 9.990 10.16 3,513,000 35,430,281 10.086 10.06 10.06 10.08 9.990 10.16 3,513,000 10.085 0.90%
2019-05-14 0 9.970 9.960 9.970 9.830 10.02 5,804,000 57,595,060 9.9233 9.970 9.960 9.970 9.830 10.02 5,804,000 9.9233 -3.20%
2019-05-10 0 10.30 10.28 10.30 10.02 10.46 5,138,200 53,020,662 10.319 10.30 10.28 10.30 10.02 10.46 5,138,200 10.319 1.78%
2019-05-09 0 10.12 10.12 10.14 10.06 10.52 9,438,600 96,385,068 10.212 10.12 10.12 10.14 10.06 10.52 9,438,600 10.212 -4.53%
2019-05-08 0 10.60 10.60 10.62 10.50 10.76 2,098,600 22,288,228 10.621 10.60 10.60 10.62 10.50 10.76 2,098,600 10.621 -2.57%
2019-05-07 0 10.88 10.86 10.88 10.74 10.96 1,866,100 20,287,588 10.872 10.88 10.86 10.88 10.74 10.96 1,866,100 10.872 1.12%
2019-05-06 0 10.76 10.74 10.76 10.56 11.06 9,879,200 106,258,362 10.756 10.76 10.74 10.76 10.56 11.06 9,879,200 10.756 -5.94%
2019-05-03 0 11.44 11.44 11.46 11.12 11.44 1,164,900 13,152,264 11.291 11.44 11.44 11.46 11.12 11.44 1,164,900 11.290 1.06%
2019-05-02 0 11.32 11.30 11.32 11.16 11.34 1,340,900 15,128,352 11.282 11.32 11.30 11.32 11.16 11.34 1,340,900 11.282 1.62%
2019-04-30 0 11.14 11.14 11.16 11.08 11.26 1,707,000 19,028,014 11.147 11.14 11.14 11.16 11.08 11.26 1,707,000 11.147 -1.59%
2019-04-29 0 11.32 11.32 11.34 11.12 11.34 1,529,600 17,202,642 11.247 11.32 11.32 11.34 11.12 11.34 1,529,600 11.246 2.17%
2019-04-26 0 11.08 11.08 11.10 11.02 11.14 1,367,800 15,156,540 11.081 11.08 11.08 11.10 11.02 11.14 1,367,800 11.081 0.36%
2019-04-25 0 11.04 11.02 11.04 11.02 11.24 884,800 9,865,106 11.150 11.04 11.02 11.04 11.02 11.24 884,800 11.150 -1.60%
2019-04-24 0 11.22 11.20 11.22 11.14 11.44 3,764,600 42,384,334 11.259 11.22 11.20 11.22 11.14 11.44 3,764,600 11.259 -0.88%
2019-04-23 0 11.32 11.32 11.34 11.22 11.44 1,059,100 11,976,008 11.308 11.32 11.32 11.34 11.22 11.44 1,059,100 11.308 0.00%
2019-04-18 0 11.32 11.32 11.34 11.32 11.46 709,400 8,082,676 11.394 11.32 11.32 11.34 11.32 11.46 709,400 11.394 -1.57%
2019-04-17 0 11.50 11.48 11.50 11.42 11.54 878,000 10,079,488 11.480 11.50 11.48 11.50 11.42 11.54 878,000 11.480 0.00%
2019-04-16 0 11.50 11.50 11.52 11.16 11.54 2,895,800 32,826,372 11.336 11.50 11.50 11.52 11.16 11.54 2,895,800 11.336 1.95%
2019-04-15 0 11.28 11.26 11.28 11.28 11.64 3,245,100 37,201,686 11.464 11.28 11.26 11.28 11.28 11.64 3,245,100 11.464 0.00%
2019-04-12 0 11.28 11.28 11.30 11.20 11.30 1,233,000 13,860,488 11.241 11.28 11.28 11.30 11.20 11.30 1,233,000 11.241 0.00%
2019-04-11 0 11.28 11.28 11.30 11.24 11.56 2,353,000 26,687,976 11.342 11.28 11.28 11.30 11.24 11.56 2,353,000 11.342 -2.08%
2019-04-10 0 11.52 11.50 11.52 11.38 11.54 2,179,000 25,011,602 11.479 11.52 11.50 11.52 11.38 11.54 2,179,000 11.478 -0.35%
2019-04-09 0 11.56 11.54 11.56 11.46 11.62 2,972,600 34,345,416 11.554 11.56 11.54 11.56 11.46 11.62 2,972,600 11.554 0.70%
2019-04-08 0 11.48 11.48 11.50 11.38 11.56 2,068,000 23,731,310 11.476 11.48 11.48 11.50 11.38 11.56 2,068,000 11.475 0.53%
2019-04-04 0 11.42 11.42 11.44 11.26 11.48 5,894,500 67,082,742 11.381 11.42 11.42 11.44 11.26 11.48 5,894,500 11.381 -0.17%
2019-04-03 0 11.44 11.42 11.44 11.22 11.44 2,712,200 30,851,440 11.375 11.44 11.42 11.44 11.22 11.44 2,712,200 11.375 2.51%
2019-04-02 0 11.16 11.16 11.18 11.10 11.20 3,151,400 35,140,844 11.151 11.16 11.16 11.18 11.10 11.20 3,151,400 11.151 0.36%
2019-04-01 0 11.12 11.12 11.14 11.00 11.16 4,028,000 44,690,906 11.095 11.12 11.12 11.14 11.00 11.16 4,028,000 11.095 3.35%
2019-03-29 0 10.76 10.74 10.76 10.50 10.76 4,494,300 48,040,060 10.689 10.76 10.74 10.76 10.50 10.76 4,494,300 10.689 2.87%
2019-03-28 0 10.46 10.46 10.48 10.36 10.58 1,650,600 17,300,938 10.482 10.46 10.46 10.48 10.36 10.58 1,650,600 10.482 -0.76%
2019-03-27 0 10.54 10.52 10.54 10.38 10.54 2,542,400 26,619,182 10.470 10.54 10.52 10.54 10.38 10.54 2,542,400 10.470 1.93%
2019-03-26 0 10.34 10.34 10.36 10.28 10.48 4,764,100 49,388,932 10.367 10.34 10.34 10.36 10.28 10.48 4,764,100 10.367 0.00%
2019-03-25 0 10.34 10.32 10.34 10.30 10.46 8,216,200 85,107,496 10.359 10.34 10.32 10.34 10.30 10.46 8,216,200 10.358 -3.90%
2019-03-22 0 10.76 10.76 10.78 10.60 10.90 9,329,500 100,298,028 10.751 10.76 10.76 10.78 10.60 10.90 9,329,500 10.751 0.00%
2019-03-21 0 10.76 10.76 10.78 10.76 11.06 4,049,700 44,193,830 10.913 10.76 10.76 10.78 10.76 11.06 4,049,700 10.913 -2.18%
2019-03-20 0 11.00 10.98 11.00 10.92 11.06 3,292,200 36,123,666 10.973 11.00 10.98 11.00 10.92 11.06 3,292,200 10.973 -0.54%
2019-03-19 0 11.06 11.04 11.06 10.96 11.08 5,580,500 61,457,978 11.013 11.06 11.04 11.06 10.96 11.08 5,580,500 11.013 0.18%
2019-03-18 0 11.04 11.02 11.04 10.76 11.04 4,901,100 53,333,638 10.882 11.04 11.02 11.04 10.76 11.04 4,901,100 10.882 2.41%
2019-03-15 0 10.78 10.76 10.78 10.60 10.90 5,004,500 54,010,460 10.792 10.78 10.76 10.78 10.60 10.90 5,004,500 10.792 1.51%
2019-03-14 0 10.62 10.62 10.64 10.48 10.66 4,554,900 48,199,282 10.582 10.62 10.62 10.64 10.48 10.66 4,554,900 10.582 0.38%
2019-03-13 0 10.58 10.58 10.60 10.50 10.68 4,374,200 46,288,584 10.582 10.58 10.58 10.60 10.50 10.68 4,374,200 10.582 -1.12%
2019-03-12 0 10.70 10.68 10.70 10.52 10.70 4,760,700 50,580,540 10.625 10.70 10.68 10.70 10.52 10.70 4,760,700 10.625 3.28%
2019-03-11 0 10.36 10.34 10.36 10.14 10.36 2,378,000 24,362,772 10.245 10.36 10.34 10.36 10.14 10.36 2,378,000 10.245 2.17%
2019-03-08 0 10.14 10.10 10.12 10.12 10.34 6,051,200 61,949,716 10.238 10.14 10.10 10.12 10.12 10.34 6,051,200 10.238 -3.98%
2019-03-07 0 10.56 10.54 10.56 10.56 10.72 4,510,800 47,870,560 10.612 10.56 10.54 10.56 10.56 10.72 4,510,800 10.612 -1.49%
2019-03-06 0 10.72 10.70 10.72 10.64 10.78 5,167,400 55,331,962 10.708 10.72 10.70 10.72 10.64 10.78 5,167,400 10.708 0.56%
2019-03-05 0 10.66 10.64 10.66 10.48 10.70 5,670,100 60,154,194 10.609 10.66 10.64 10.66 10.48 10.70 5,670,100 10.609 -0.19%
2019-03-04 0 10.68 10.66 10.68 10.56 10.90 5,735,900 61,389,004 10.703 10.68 10.66 10.68 10.56 10.90 5,735,900 10.703 0.75%
2019-03-01 0 10.60 10.58 10.60 10.48 10.60 6,103,300 64,221,912 10.523 10.60 10.58 10.60 10.48 10.60 6,103,300 10.522 1.53%
2019-02-28 0 10.44 10.42 10.44 10.40 10.66 6,851,200 71,979,588 10.506 10.44 10.42 10.44 10.40 10.66 6,851,200 10.506 -0.76%
2019-02-27 0 10.52 10.52 10.54 10.50 10.76 8,497,400 90,252,222 10.621 10.52 10.52 10.54 10.50 10.76 8,497,400 10.621 -0.57%
2019-02-26 0 10.58 10.58 10.60 10.54 10.68 8,553,600 90,766,696 10.612 10.58 10.58 10.60 10.54 10.68 8,553,600 10.612 -1.12%
2019-02-25 0 10.70 10.68 10.70 10.56 10.74 10,323,900 110,019,600 10.657 10.70 10.68 10.70 10.56 10.74 10,323,900 10.657 0.75%
2019-02-22 0 10.62 10.60 10.62 10.32 10.62 5,182,400 54,214,214 10.461 10.62 10.60 10.62 10.32 10.62 5,182,400 10.461 1.53%
2019-02-21 0 10.46 10.46 10.48 10.28 10.58 6,062,400 63,358,970 10.451 10.46 10.46 10.48 10.28 10.58 6,062,400 10.451 1.36%
2019-02-20 0 10.32 10.30 10.34 10.22 10.42 3,914,000 40,430,282 10.330 10.32 10.30 10.34 10.22 10.42 3,914,000 10.330 1.57%
2019-02-19 0 10.16 10.16 10.18 10.14 10.34 5,511,700 56,351,718 10.224 10.16 10.16 10.18 10.14 10.34 5,511,700 10.224 -0.59%
2019-02-18 0 10.22 10.22 10.24 10.08 10.28 3,561,700 36,405,534 10.221 10.22 10.22 10.24 10.08 10.28 3,561,700 10.221 3.44%
2019-02-15 0 9.880 9.870 9.880 9.860 10.18 9,759,800 97,252,388 9.9646 9.880 9.870 9.880 9.860 10.18 9,759,800 9.9646 -4.08%
2019-02-14 0 10.30 10.28 10.32 10.18 10.34 5,448,200 55,851,366 10.251 10.30 10.28 10.32 10.18 10.34 5,448,200 10.251 -0.58%
2019-02-13 0 10.36 10.34 10.36 10.10 10.38 4,040,500 41,381,380 10.242 10.36 10.34 10.36 10.10 10.38 4,040,500 10.242 2.37%
2019-02-12 0 10.12 10.10 10.12 9.970 10.14 3,959,000 39,876,086 10.072 10.12 10.10 10.12 9.970 10.14 3,959,000 10.072 0.40%
2019-02-11 0 10.08 10.06 10.08 9.860 10.08 6,124,400 60,903,784 9.9444 10.08 10.06 10.08 9.860 10.08 6,124,400 9.9444 1.31%
2019-02-08 0 9.950 9.950 9.960 9.650 9.980 8,821,700 86,598,621 9.8165 9.950 9.950 9.960 9.650 9.980 8,821,700 9.8165 0.00%
2019-02-04 0 9.950 9.940 9.950 9.880 9.970 1,290,000 12,830,304 9.9460 9.950 9.940 9.950 9.880 9.970 1,290,000 9.9460 0.30%
2019-02-01 0 9.920 9.920 9.930 9.860 10.10 12,707,000 126,462,039 9.9522 9.920 9.920 9.930 9.860 10.10 12,707,000 9.9522 -0.50%
2019-01-31 0 9.970 9.960 9.970 9.830 10.00 11,925,800 118,527,281 9.9387 9.970 9.960 9.970 9.830 10.00 11,925,800 9.9387 2.47%
2019-01-30 0 9.730 9.730 9.740 9.570 9.750 3,776,100 36,485,525 9.6622 9.730 9.730 9.740 9.570 9.750 3,776,100 9.6622 0.72%
2019-01-29 0 9.660 9.670 9.680 9.540 9.700 8,583,100 82,595,485 9.6230 9.660 9.670 9.680 9.540 9.700 8,583,100 9.6230 -0.31%
2019-01-28 0 9.690 9.690 9.700 9.610 9.860 9,295,700 90,467,711 9.7322 9.690 9.690 9.700 9.610 9.860 9,295,700 9.7322 -0.10%
2019-01-25 0 9.700 9.690 9.700 9.450 9.700 8,314,800 80,015,434 9.6233 9.700 9.690 9.700 9.450 9.700 8,314,800 9.6233 3.41%
2019-01-24 0 9.380 9.380 9.390 9.220 9.390 4,531,400 42,154,871 9.3028 9.380 9.380 9.390 9.220 9.390 4,531,400 9.3028 0.86%
2019-01-23 0 9.300 9.290 9.300 9.200 9.400 2,351,300 21,928,898 9.3263 9.300 9.290 9.300 9.200 9.400 2,351,300 9.3263 0.43%
2019-01-22 0 9.260 9.260 9.270 9.190 9.460 10,801,900 100,407,493 9.2954 9.260 9.260 9.270 9.190 9.460 10,801,900 9.2954 -1.80%
2019-01-21 0 9.430 9.430 9.440 9.350 9.530 7,270,100 68,537,595 9.4273 9.430 9.430 9.440 9.350 9.530 7,270,100 9.4273 0.75%
2019-01-18 0 9.360 9.360 9.370 9.240 9.400 5,337,200 49,837,998 9.3379 9.360 9.360 9.370 9.240 9.400 5,337,200 9.3379 2.52%
2019-01-17 0 9.130 9.110 9.130 9.080 9.320 11,541,500 106,329,638 9.2128 9.130 9.110 9.130 9.080 9.320 11,541,500 9.2128 -1.19%
2019-01-16 0 9.240 9.230 9.240 9.010 9.250 4,773,400 43,674,898 9.1496 9.240 9.230 9.240 9.010 9.250 4,773,400 9.1496 0.76%
2019-01-15 0 9.170 9.170 9.180 8.800 9.210 6,294,900 57,292,870 9.1015 9.170 9.170 9.180 8.800 9.210 6,294,900 9.1015 4.09%
2019-01-14 0 8.810 8.800 8.810 8.740 9.020 8,350,700 73,677,272 8.8229 8.810 8.800 8.810 8.740 9.020 8,350,700 8.8229 -2.97%
2019-01-11 0 9.080 9.080 9.090 8.980 9.110 8,613,100 77,882,268 9.0423 9.080 9.080 9.090 8.980 9.110 8,613,100 9.0423 1.11%
2019-01-10 0 8.980 8.980 8.990 8.790 9.060 5,368,500 47,945,732 8.9309 8.980 8.980 8.990 8.790 9.060 5,368,500 8.9309 0.34%
2019-01-09 0 8.950 8.950 8.960 8.710 9.070 11,825,100 105,622,304 8.9320 8.950 8.950 8.960 8.710 9.070 11,825,100 8.9320 4.68%
2019-01-08 0 8.550 8.550 8.560 8.440 8.630 6,660,200 56,922,340 8.5466 8.550 8.550 8.560 8.440 8.630 6,660,200 8.5466 0.12%
2019-01-07 0 8.540 8.540 8.550 8.480 8.680 14,605,700 125,223,831 8.5736 8.540 8.540 8.550 8.480 8.680 14,605,700 8.5736 2.03%
2019-01-04 0 8.370 8.370 8.380 7.960 8.400 12,758,200 104,955,034 8.2265 8.370 8.370 8.380 7.960 8.400 12,758,200 8.2265 4.49%
2019-01-03 0 8.010 8.000 8.010 7.910 8.140 10,019,400 80,299,250 8.0144 8.010 8.000 8.010 7.910 8.140 10,019,400 8.0144 -0.50%
2019-01-02 0 8.050 8.040 8.050 8.000 8.570 38,441,500 311,735,012 8.1093 8.050 8.040 8.050 8.000 8.570 38,441,500 8.1093 -6.18%
2018-12-31 0 8.580 8.570 8.580 8.470 8.620 10,085,600 86,152,340 8.5421 8.580 8.570 8.580 8.470 8.620 10,085,600 8.5421 3.13%
2018-12-28 0 8.320 8.310 8.320 8.280 8.410 8,016,000 66,870,248 8.3421 8.320 8.310 8.320 8.280 8.410 8,016,000 8.3421 0.24%
2018-12-27 0 8.300 8.290 8.300 8.290 8.640 12,159,100 102,893,658 8.4623 8.300 8.290 8.300 8.290 8.640 12,159,100 8.4623 -1.54%
2018-12-24 0 8.430 8.420 8.430 8.300 8.430 7,574,300 63,148,536 8.3372 8.430 8.420 8.430 8.300 8.430 7,574,300 8.3372 -1.29%
2018-12-21 0 8.540 8.530 8.540 8.240 8.560 21,225,400 178,339,216 8.4022 8.540 8.530 8.540 8.240 8.560 21,225,400 8.4022 1.18%
2018-12-20 0 8.440 8.430 8.440 8.280 8.610 24,424,500 206,720,425 8.4637 8.440 8.430 8.440 8.280 8.610 24,424,500 8.4637 -1.97%
2018-12-19 0 8.610 8.610 8.620 8.560 8.660 2,830,100 24,369,459 8.6108 8.610 8.610 8.620 8.560 8.660 2,830,100 8.6108 0.00%
2018-12-18 0 8.610 8.600 8.610 8.500 8.820 17,220,400 149,616,938 8.6884 8.610 8.600 8.610 8.500 8.820 17,220,400 8.6884 -2.05%
2018-12-17 0 8.790 8.780 8.790 8.710 8.840 19,286,900 169,441,812 8.7853 8.790 8.780 8.790 8.710 8.840 19,286,900 8.7853 0.57%
2018-12-14 0 8.740 8.730 8.740 8.730 8.920 12,502,400 109,716,524 8.7756 8.740 8.730 8.740 8.730 8.920 12,502,400 8.7756 -3.64%
2018-12-13 0 9.070 9.070 9.080 8.910 9.120 21,248,300 191,684,026 9.0211 9.070 9.070 9.080 8.910 9.120 21,248,300 9.0211 2.60%
2018-12-12 0 8.840 8.830 8.840 8.730 8.880 12,031,700 106,065,133 8.8155 8.840 8.830 8.840 8.730 8.880 12,031,700 8.8155 3.51%
2018-12-11 0 8.540 8.520 8.530 8.450 8.610 7,649,000 65,256,721 8.5314 8.540 8.520 8.530 8.450 8.610 7,649,000 8.5314 0.23%
2018-12-10 0 8.520 8.520 8.530 8.410 8.590 16,656,800 141,703,672 8.5073 8.520 8.520 8.530 8.410 8.590 16,656,800 8.5073 -2.63%
2018-12-07 0 8.750 8.740 8.750 8.740 8.910 18,406,000 162,856,527 8.8480 8.750 8.740 8.750 8.740 8.910 18,406,000 8.8480 -0.91%
2018-12-06 0 8.830 8.820 8.830 8.720 9.100 22,581,300 198,905,836 8.8084 8.830 8.820 8.830 8.720 9.100 22,581,300 8.8084 -5.05%
2018-12-05 0 9.300 9.290 9.310 9.250 9.400 19,506,200 181,463,683 9.3029 9.300 9.290 9.310 9.250 9.400 19,506,200 9.3029 -2.92%
2018-12-04 0 9.580 9.560 9.570 9.430 9.590 11,073,700 105,127,049 9.4934 9.580 9.560 9.570 9.430 9.590 11,073,700 9.4934 0.31%
2018-12-03 0 9.550 9.540 9.550 9.420 9.620 12,736,500 121,335,561 9.5266 9.550 9.540 9.550 9.420 9.620 12,736,500 9.5266 4.60%
2018-11-30 0 9.130 9.120 9.130 9.010 9.210 6,400,100 58,343,511 9.1160 9.130 9.120 9.130 9.010 9.210 6,400,100 9.1160 1.11%
2018-11-29 0 9.030 9.020 9.030 9.000 9.360 11,616,100 106,664,169 9.1824 9.030 9.020 9.030 9.000 9.360 11,616,100 9.1824 -1.74%
2018-11-28 0 9.190 9.180 9.190 8.960 9.220 28,244,900 257,363,022 9.1118 9.190 9.180 9.190 8.960 9.220 28,244,900 9.1118 2.91%
2018-11-27 0 8.930 8.930 8.940 8.840 9.030 19,014,500 169,892,556 8.9349 8.930 8.930 8.940 8.840 9.030 19,014,500 8.9349 -0.56%
2018-11-26 0 8.980 8.980 8.990 8.660 9.020 20,043,200 178,651,562 8.9133 8.980 8.980 8.990 8.660 9.020 20,043,200 8.9133 3.70%
2018-11-23 0 8.660 8.650 8.660 8.590 8.710 14,652,400 126,635,040 8.6426 8.660 8.650 8.660 8.590 8.710 14,652,400 8.6426 -0.69%
2018-11-22 0 8.720 8.710 8.720 8.630 8.790 27,326,900 237,833,764 8.7033 8.720 8.710 8.720 8.630 8.790 27,326,900 8.7033 0.00%
2018-11-21 0 8.720 8.720 8.730 8.400 8.730 27,006,100 232,172,104 8.5970 8.720 8.720 8.730 8.400 8.730 27,006,100 8.5970 1.16%
2018-11-20 0 8.620 8.610 8.620 8.550 8.820 15,428,500 133,679,351 8.6644 8.620 8.610 8.620 8.550 8.820 15,428,500 8.6644 -3.69%
2018-11-19 0 8.950 8.950 8.960 8.810 9.000 8,266,600 73,761,477 8.9228 8.950 8.950 8.960 8.810 9.000 8,266,600 8.9228 1.59%
2018-11-16 0 8.810 8.800 8.810 8.620 8.880 13,313,200 116,151,134 8.7245 8.810 8.800 8.810 8.620 8.880 13,313,200 8.7245 0.11%
2018-11-15 0 8.800 8.800 8.810 8.460 8.840 12,441,500 107,433,509 8.6351 8.800 8.800 8.810 8.460 8.840 12,441,500 8.6351 3.77%
2018-11-14 0 8.480 8.480 8.490 8.380 8.640 15,931,000 135,880,998 8.5293 8.480 8.480 8.490 8.380 8.640 15,931,000 8.5293 -1.40%
2018-11-13 0 8.600 8.590 8.600 8.130 8.610 15,264,900 128,132,197 8.3939 8.600 8.590 8.600 8.130 8.610 15,264,900 8.3939 1.30%
2018-11-12 0 8.490 8.490 8.500 8.400 8.590 11,423,400 97,300,920 8.5177 8.490 8.490 8.500 8.400 8.590 11,423,400 8.5177 0.35%
2018-11-09 0 8.460 8.450 8.460 8.370 8.780 21,078,800 178,871,726 8.4859 8.460 8.450 8.460 8.370 8.780 21,078,800 8.4859 -5.05%
2018-11-08 0 8.910 8.910 8.920 8.840 9.080 14,416,200 129,539,184 8.9857 8.910 8.910 8.920 8.840 9.080 14,416,200 8.9857 1.37%
2018-11-07 0 8.790 8.780 8.790 8.680 9.130 39,651,800 351,982,304 8.8768 8.790 8.780 8.790 8.680 9.130 39,651,800 8.8768 -0.34%
2018-11-06 0 8.820 8.820 8.830 8.640 8.880 15,598,400 136,728,702 8.7656 8.820 8.820 8.830 8.640 8.880 15,598,400 8.7656 1.73%
2018-11-05 0 8.670 8.670 8.680 8.580 8.900 12,057,700 104,806,735 8.6921 8.670 8.670 8.680 8.580 8.900 12,057,700 8.6921 -4.73%
2018-11-02 0 9.100 9.100 9.110 8.700 9.110 21,534,901 191,323,391 8.8843 9.100 9.100 9.110 8.700 9.110 21,534,901 8.8843 9.11%
2018-11-01 0 8.340 8.330 8.340 8.120 8.460 20,401,300 170,295,042 8.3473 8.340 8.330 8.340 8.120 8.460 20,401,300 8.3473 3.35%
2018-10-31 0 8.070 8.060 8.070 7.920 8.090 9,825,000 78,779,636 8.0183 8.070 8.060 8.070 7.920 8.090 9,825,000 8.0183 2.67%
2018-10-30 0 7.860 7.850 7.870 7.840 8.100 19,308,200 153,580,491 7.9542 7.860 7.850 7.870 7.840 8.100 19,308,200 7.9542 -2.00%
2018-10-29 0 8.020 8.010 8.020 7.870 8.080 17,078,000 136,000,359 7.9635 8.020 8.010 8.020 7.870 8.080 17,078,000 7.9635 1.39%
2018-10-26 0 7.910 7.900 7.910 7.830 8.180 13,105,300 104,178,893 7.9494 7.910 7.900 7.910 7.830 8.180 13,105,300 7.9494 -2.47%
2018-10-25 0 8.110 8.110 8.120 7.880 8.110 22,395,700 178,404,061 7.9660 8.110 8.110 8.120 7.880 8.110 22,395,700 7.9660 -2.17%
2018-10-24 0 8.290 8.280 8.290 8.260 8.570 15,149,600 127,024,771 8.3847 8.290 8.280 8.290 8.260 8.570 15,149,600 8.3847 -0.48%
2018-10-23 0 8.330 8.320 8.330 8.320 8.780 13,570,700 115,877,626 8.5388 8.330 8.320 8.330 8.320 8.780 13,570,700 8.5388 -6.72%
2018-10-22 0 8.930 8.920 8.930 8.540 8.970 12,733,100 112,023,305 8.7978 8.930 8.920 8.930 8.540 8.970 12,733,100 8.7978 4.94%
2018-10-19 0 8.510 8.510 8.520 8.200 8.630 18,661,500 157,635,276 8.4471 8.510 8.510 8.520 8.200 8.630 18,661,500 8.4471 1.43%
2018-10-18 0 8.390 8.390 8.400 8.300 8.580 7,578,500 63,671,785 8.4016 8.390 8.390 8.400 8.300 8.580 7,578,500 8.4016 -0.24%
2018-10-16 0 8.410 8.400 8.410 8.290 8.600 8,925,900 75,143,545 8.4186 8.410 8.400 8.410 8.290 8.600 8,925,900 8.4186 0.36%
2018-10-15 0 8.380 8.370 8.380 8.380 8.600 12,106,800 102,678,090 8.4810 8.380 8.370 8.380 8.380 8.600 12,106,800 8.4810 -3.23%
2018-10-12 0 8.660 8.670 8.680 8.340 8.680 12,284,200 104,482,770 8.5055 8.660 8.670 8.680 8.340 8.680 12,284,200 8.5055 4.34%
2018-10-11 0 8.300 8.300 8.310 8.240 8.480 42,875,401 358,257,490 8.3558 8.300 8.300 8.310 8.240 8.480 42,875,401 8.3558 -7.57%
2018-10-10 0 8.980 8.980 8.990 8.960 9.150 15,621,200 141,270,465 9.0435 8.980 8.980 8.990 8.960 9.150 15,621,200 9.0435 0.34%
2018-10-09 0 8.950 8.950 8.960 8.860 9.070 12,347,600 111,044,468 8.9932 8.950 8.950 8.960 8.860 9.070 12,347,600 8.9932 -0.11%
2018-10-08 0 8.960 8.950 8.960 8.940 9.290 20,413,700 185,841,054 9.1037 8.960 8.950 8.960 8.940 9.290 20,413,700 9.1037 -2.71%
2018-10-05 0 9.210 9.200 9.210 9.060 9.260 13,457,100 123,170,033 9.1528 9.210 9.200 9.210 9.060 9.260 13,457,100 9.1528 -0.22%
2018-10-04 0 9.230 9.210 9.230 9.180 9.500 13,279,600 122,890,601 9.2541 9.230 9.210 9.230 9.180 9.500 13,279,600 9.2541 -3.75%
2018-10-03 0 9.590 9.580 9.600 9.490 9.700 9,816,900 94,028,653 9.5782 9.590 9.580 9.600 9.490 9.700 9,816,900 9.5782 0.31%
2018-10-02 0 9.560 9.550 9.560 9.550 10.08 5,428,400 52,703,020 9.7088 9.560 9.550 9.560 9.550 10.08 5,428,400 9.7088 -4.97%
2018-09-28 0 10.06 10.06 10.08 10.02 10.20 2,404,200 24,345,968 10.126 10.06 10.06 10.08 10.02 10.20 2,404,200 10.126 0.40%
2018-09-27 0 10.02 10.02 10.04 10.00 10.22 2,054,600 20,742,868 10.096 10.02 10.02 10.04 10.00 10.22 2,054,600 10.096 -1.18%
2018-09-26 0 10.14 10.12 10.14 9.900 10.28 4,799,800 48,570,480 10.119 10.14 10.12 10.14 9.900 10.28 4,799,800 10.119 2.63%
2018-09-24 0 9.880 9.870 9.880 9.820 10.08 5,390,900 53,645,051 9.9510 9.880 9.870 9.880 9.820 10.08 5,390,900 9.9510 -3.33%
2018-09-21 0 10.22 10.22 10.24 9.930 10.26 7,773,000 78,507,695 10.100 10.22 10.22 10.24 9.930 10.26 7,773,000 10.100 3.55%
2018-09-20 0 9.870 9.860 9.880 9.760 9.990 14,000,300 138,391,997 9.8849 9.870 9.860 9.880 9.760 9.990 14,000,300 9.8849 0.30%
2018-09-19 0 9.840 9.840 9.850 9.610 9.910 9,589,300 93,866,074 9.7886 9.840 9.840 9.850 9.610 9.910 9,589,300 9.7886 2.29%
2018-09-18 0 9.620 9.610 9.620 9.280 9.670 8,000,600 75,800,697 9.4744 9.620 9.610 9.620 9.280 9.670 8,000,600 9.4744 1.37%
2018-09-17 0 9.490 9.480 9.490 9.360 9.570 13,252,500 125,423,310 9.4641 9.490 9.480 9.490 9.360 9.570 13,252,500 9.4641 -2.77%
2018-09-14 0 9.760 9.750 9.760 9.570 9.800 11,337,500 110,061,988 9.7078 9.760 9.750 9.760 9.570 9.800 11,337,500 9.7078 1.99%
2018-09-13 0 9.570 9.560 9.570 9.290 9.570 9,192,700 86,581,712 9.4185 9.570 9.560 9.570 9.290 9.570 9,192,700 9.4185 5.05%
2018-09-12 0 9.110 9.100 9.110 9.000 9.170 7,113,500 64,543,612 9.0734 9.110 9.100 9.110 9.000 9.170 7,113,500 9.0734 0.00%
2018-09-11 0 9.110 9.110 9.120 9.090 9.320 5,189,600 47,810,929 9.2128 9.110 9.110 9.120 9.090 9.320 5,189,600 9.2128 -1.73%
2018-09-10 0 9.270 9.270 9.280 9.150 9.460 8,413,500 78,055,653 9.2774 9.270 9.270 9.280 9.150 9.460 8,413,500 9.2774 -2.52%
2018-09-07 0 9.510 9.510 9.520 9.280 9.680 9,084,800 86,285,537 9.4978 9.510 9.510 9.520 9.280 9.680 9,084,800 9.4978 -0.11%
2018-09-06 0 9.520 9.510 9.520 9.410 9.730 10,091,700 96,177,264 9.5303 9.520 9.510 9.520 9.410 9.730 10,091,700 9.5303 -1.75%
2018-09-05 0 9.690 9.670 9.690 9.660 10.16 25,433,400 249,362,538 9.8045 9.690 9.670 9.690 9.660 10.16 25,433,400 9.8045 -5.19%
2018-09-04 0 10.22 10.22 10.24 9.910 10.24 6,901,700 69,358,302 10.050 10.22 10.22 10.24 9.910 10.24 6,901,700 10.049 1.79%
2018-09-03 0 10.04 10.04 10.06 9.950 10.12 6,064,700 60,789,728 10.024 10.04 10.04 10.06 9.950 10.12 6,064,700 10.024 -0.79%
2018-08-31 0 10.12 10.12 10.14 10.04 10.20 4,105,200 41,494,030 10.108 10.12 10.12 10.14 10.04 10.20 4,105,200 10.108 -2.32%
2018-08-30 0 10.36 10.34 10.38 10.34 10.60 2,478,600 25,890,380 10.446 10.36 10.34 10.38 10.34 10.60 2,478,600 10.446 -1.52%
2018-08-29 0 10.52 10.52 10.54 10.44 10.60 2,907,300 30,538,496 10.504 10.52 10.52 10.54 10.44 10.60 2,907,300 10.504 0.57%
2018-08-28 0 10.46 10.46 10.48 10.38 10.66 9,367,800 98,598,970 10.525 10.46 10.46 10.48 10.38 10.66 9,367,800 10.525 0.38%
2018-08-27 0 10.42 10.42 10.44 10.20 10.44 4,778,300 49,400,586 10.339 10.42 10.42 10.44 10.20 10.44 4,778,300 10.339 4.41%
2018-08-24 0 9.980 9.980 9.990 9.860 10.06 6,277,700 62,416,540 9.9426 9.980 9.980 9.990 9.860 10.06 6,277,700 9.9426 -0.60%
2018-08-23 0 10.04 10.02 10.06 9.950 10.22 7,886,400 79,137,729 10.035 10.04 10.02 10.06 9.950 10.22 7,886,400 10.035 -1.18%
2018-08-22 0 10.16 10.14 10.16 9.900 10.18 7,472,700 75,007,422 10.038 10.16 10.14 10.16 9.900 10.18 7,472,700 10.038 1.40%
2018-08-21 0 10.02 10.00 10.04 9.850 10.02 6,845,600 68,279,952 9.9743 10.02 10.00 10.04 9.850 10.02 6,845,600 9.9743 1.11%
2018-08-20 0 9.910 9.910 9.920 9.620 9.930 7,430,500 73,051,228 9.8313 9.910 9.910 9.920 9.620 9.930 7,430,500 9.8313 3.01%
2018-08-17 0 9.620 9.620 9.630 9.540 9.770 6,315,100 61,005,510 9.6603 9.620 9.620 9.630 9.540 9.770 6,315,100 9.6603 0.73%
2018-08-16 0 9.550 9.550 9.560 9.370 9.800 13,410,100 128,934,375 9.6147 9.550 9.550 9.560 9.370 9.800 13,410,100 9.6147 -1.44%
2018-08-15 0 9.690 9.680 9.690 9.650 10.08 8,974,200 87,565,647 9.7575 9.690 9.680 9.690 9.650 10.08 8,974,200 9.7575 -3.49%
2018-08-14 0 10.04 10.02 10.04 9.860 10.16 7,065,000 70,442,434 9.9706 10.04 10.02 10.04 9.860 10.16 7,065,000 9.9706 -1.18%
2018-08-13 0 10.16 10.12 10.16 10.06 10.30 4,859,700 49,277,468 10.140 10.16 10.12 10.16 10.06 10.30 4,859,700 10.140 -2.50%
2018-08-10 0 10.42 10.42 10.44 10.40 10.68 3,210,800 33,766,944 10.517 10.42 10.42 10.44 10.40 10.68 3,210,800 10.517 -2.07%
2018-08-09 0 10.64 10.62 10.66 10.34 10.74 4,621,500 48,802,668 10.560 10.64 10.62 10.66 10.34 10.74 4,621,500 10.560 1.92%
2018-08-08 0 10.44 10.46 10.48 10.38 10.50 3,390,500 35,374,310 10.433 10.44 10.46 10.48 10.38 10.50 3,390,500 10.433 0.38%
2018-08-07 0 10.40 10.40 10.42 10.12 10.44 3,806,100 39,188,002 10.296 10.40 10.40 10.42 10.12 10.44 3,806,100 10.296 3.17%
2018-08-06 0 10.08 10.08 10.10 10.00 10.28 3,787,400 38,427,986 10.146 10.08 10.08 10.10 10.00 10.28 3,787,400 10.146 1.00%
2018-08-03 0 9.980 9.970 9.980 9.940 10.06 4,670,500 46,613,224 9.9803 9.980 9.970 9.980 9.940 10.06 4,670,500 9.9803 -0.20%
2018-08-02 0 10.00 9.990 10.00 9.920 10.40 9,828,000 98,903,446 10.063 10.00 9.990 10.00 9.920 10.40 9,828,000 10.063 -4.40%
2018-08-01 0 10.46 10.46 10.48 10.40 10.82 4,135,500 43,861,370 10.606 10.46 10.46 10.48 10.40 10.82 4,135,500 10.606 -2.06%
2018-07-31 0 10.68 10.66 10.68 10.66 10.78 1,388,900 14,856,710 10.697 10.68 10.66 10.68 10.66 10.78 1,388,900 10.697 -0.74%
2018-07-30 0 10.76 10.76 10.78 10.68 10.88 4,024,500 43,271,028 10.752 10.76 10.76 10.78 10.68 10.88 4,024,500 10.752 -0.74%
2018-07-27 0 10.84 10.82 10.84 10.70 10.88 2,782,600 30,029,338 10.792 10.84 10.82 10.84 10.70 10.88 2,782,600 10.792 0.00%
2018-07-26 0 10.84 10.82 10.84 10.72 11.10 5,025,900 54,522,948 10.848 10.84 10.82 10.84 10.72 11.10 5,025,900 10.848 -1.09%
2018-07-25 0 10.96 10.96 10.98 10.82 11.00 3,154,100 34,396,244 10.905 10.96 10.96 10.98 10.82 11.00 3,154,100 10.905 1.86%
2018-07-24 0 10.76 10.74 10.76 10.48 10.78 3,046,800 32,575,176 10.692 10.76 10.74 10.76 10.48 10.78 3,046,800 10.692 3.07%
2018-07-23 0 10.44 10.42 10.44 10.32 10.54 4,457,500 46,505,736 10.433 10.44 10.42 10.44 10.32 10.54 4,457,500 10.433 0.00%
2018-07-20 0 10.44 10.44 10.46 10.08 10.48 6,687,700 68,855,880 10.296 10.44 10.44 10.46 10.08 10.48 6,687,700 10.296 1.95%
2018-07-19 0 10.24 10.24 10.28 10.24 10.50 3,238,400 33,579,476 10.369 10.24 10.24 10.28 10.24 10.50 3,238,400 10.369 -1.16%
2018-07-18 0 10.36 10.34 10.36 10.30 10.54 3,434,500 35,808,748 10.426 10.36 10.34 10.36 10.30 10.54 3,434,500 10.426 -0.38%
2018-07-17 0 10.40 10.38 10.42 10.36 10.60 3,572,400 37,300,132 10.441 10.40 10.38 10.42 10.36 10.60 3,572,400 10.441 -2.62%
2018-07-16 0 10.68 10.66 10.70 10.50 10.78 4,885,200 51,819,144 10.607 10.68 10.66 10.70 10.50 10.78 4,885,200 10.607 0.38%
2018-07-13 0 10.64 10.64 10.66 10.64 10.86 2,632,200 28,224,584 10.723 10.64 10.64 10.66 10.64 10.86 2,632,200 10.723 -0.37%
2018-07-12 0 10.68 10.64 10.68 10.40 10.74 7,284,100 77,441,738 10.632 10.68 10.64 10.68 10.40 10.74 7,284,100 10.632 1.91%
2018-07-11 0 10.48 10.48 10.50 10.26 10.54 8,202,100 85,428,648 10.416 10.48 10.48 10.50 10.26 10.54 8,202,100 10.415 -3.14%
2018-07-10 0 10.82 10.80 10.82 10.78 11.02 5,766,200 62,883,444 10.906 10.82 10.80 10.82 10.78 11.02 5,766,200 10.906 -0.18%
2018-07-09 0 10.84 10.82 10.84 10.68 10.92 7,975,800 86,375,806 10.830 10.84 10.82 10.84 10.68 10.92 7,975,800 10.830 3.83%
2018-07-06 0 10.44 10.42 10.46 10.16 10.64 12,159,200 126,909,284 10.437 10.44 10.42 10.46 10.16 10.64 12,159,200 10.437 1.16%
2018-07-05 0 10.32 10.30 10.32 10.10 10.46 9,662,400 99,582,210 10.306 10.32 10.30 10.32 10.10 10.46 9,662,400 10.306 0.19%
2018-07-04 0 10.30 10.30 10.32 10.24 10.60 9,255,200 96,173,906 10.391 10.30 10.30 10.32 10.24 10.60 9,255,200 10.391 -2.65%
2018-07-03 0 10.58 10.56 10.58 10.12 10.60 14,539,000 149,967,274 10.315 10.58 10.56 10.58 10.12 10.60 14,539,000 10.315 -2.58%
2018-06-29 0 10.86 10.84 10.86 10.50 10.86 5,565,300 59,741,356 10.735 10.86 10.84 10.86 10.50 10.86 5,565,300 10.735 3.23%
2018-06-28 0 10.52 10.50 10.52 10.28 10.58 6,773,600 70,660,006 10.432 10.52 10.50 10.52 10.28 10.58 6,773,600 10.432 1.35%
2018-06-27 0 10.38 10.38 10.40 10.38 10.92 6,985,300 74,275,210 10.633 10.38 10.38 10.40 10.38 10.92 6,985,300 10.633 -3.89%
2018-06-26 0 10.80 10.80 10.82 10.52 10.92 10,604,600 113,881,184 10.739 10.80 10.80 10.82 10.52 10.92 10,604,600 10.739 -0.74%
2018-06-25 0 10.88 10.86 10.88 10.80 11.28 6,979,000 76,449,118 10.954 10.88 10.86 10.88 10.80 11.28 6,979,000 10.954 -2.68%
2018-06-22 0 11.18 11.16 11.18 10.96 11.22 9,641,300 107,110,150 11.110 11.18 11.16 11.18 10.96 11.22 9,641,300 11.110 0.72%
2018-06-21 0 11.10 11.08 11.10 11.10 11.56 6,643,700 74,952,744 11.282 11.10 11.08 11.10 11.10 11.56 6,643,700 11.282 -3.14%
2018-06-20 0 11.46 11.44 11.46 11.20 11.64 8,054,500 91,871,328 11.406 11.46 11.44 11.46 11.20 11.64 8,054,500 11.406 1.96%
2018-06-19 0 11.24 11.22 11.24 11.12 11.76 7,275,600 82,635,976 11.358 11.24 11.22 11.24 11.12 11.76 7,275,600 11.358 -5.39%
2018-06-15 0 11.88 11.86 11.88 11.88 12.06 2,341,000 28,010,094 11.965 11.88 11.86 11.88 11.88 12.06 2,341,000 11.965 -1.33%
2018-06-14 0 12.04 12.02 12.04 11.90 12.26 2,722,900 32,892,654 12.080 12.04 12.02 12.04 11.90 12.26 2,722,900 12.080 -1.63%
2018-06-13 0 12.24 12.22 12.24 12.20 12.44 1,301,000 16,021,560 12.315 12.24 12.22 12.24 12.20 12.44 1,301,000 12.315 -2.39%
2018-06-12 0 12.54 12.52 12.54 12.40 12.66 4,710,900 59,191,174 12.565 12.54 12.52 12.54 12.40 12.66 4,710,900 12.565 0.32%
2018-06-11 0 12.50 12.50 12.52 12.36 12.56 2,447,800 30,602,200 12.502 12.50 12.50 12.52 12.36 12.56 2,447,800 12.502 0.97%
2018-06-08 0 12.38 12.38 12.40 12.34 12.78 2,815,700 35,207,536 12.504 12.38 12.38 12.40 12.34 12.78 2,815,700 12.504 -4.03%
2018-06-07 0 12.90 12.90 12.92 12.74 12.92 2,985,000 38,354,830 12.849 12.90 12.90 12.92 12.74 12.92 2,985,000 12.849 2.22%
2018-06-06 0 12.62 12.62 12.64 12.56 12.70 1,743,100 22,033,118 12.640 12.62 12.62 12.64 12.56 12.70 1,743,100 12.640 0.96%
2018-06-05 0 12.50 12.50 12.52 12.36 12.60 1,822,200 22,720,162 12.469 12.50 12.50 12.52 12.36 12.60 1,822,200 12.469 0.64%
2018-06-04 0 12.42 12.44 12.46 12.18 12.44 2,075,000 25,617,480 12.346 12.42 12.44 12.46 12.18 12.44 2,075,000 12.346 3.16%
2018-06-01 0 12.04 12.04 12.06 11.92 12.10 1,717,900 20,602,190 11.993 12.04 12.04 12.06 11.92 12.10 1,717,900 11.993 0.17%
2018-05-31 0 12.02 12.00 12.02 11.70 12.06 3,626,400 43,029,692 11.866 12.02 12.00 12.02 11.70 12.06 3,626,400 11.866 3.09%
2018-05-30 0 11.66 11.66 11.68 11.56 11.78 4,018,900 46,815,202 11.649 11.66 11.66 11.68 11.56 11.78 4,018,900 11.649 -2.83%
2018-05-29 0 12.00 11.98 12.00 11.96 12.16 2,218,300 26,764,356 12.065 12.00 11.98 12.00 11.96 12.16 2,218,300 12.065 -2.28%
2018-05-28 0 12.28 12.26 12.30 12.06 12.30 1,557,800 18,995,656 12.194 12.28 12.26 12.30 12.06 12.30 1,557,800 12.194 1.49%
2018-05-25 0 12.10 12.10 12.12 12.04 12.22 2,519,200 30,608,516 12.150 12.10 12.10 12.12 12.04 12.22 2,519,200 12.150 -0.82%
2018-05-24 0 12.20 12.18 12.20 12.04 12.24 3,803,700 46,142,952 12.131 12.20 12.18 12.20 12.04 12.24 3,803,700 12.131 0.49%
2018-05-23 0 12.14 12.12 12.14 12.12 12.42 2,034,600 24,960,394 12.268 12.14 12.12 12.14 12.12 12.42 2,034,600 12.268 -3.50%
2018-05-21 0 12.58 12.58 12.60 12.56 12.74 3,989,700 50,428,574 12.640 12.58 12.58 12.60 12.56 12.74 3,989,700 12.640 1.29%
2018-05-18 0 12.42 12.42 12.44 12.26 12.48 3,122,000 38,661,176 12.384 12.42 12.42 12.44 12.26 12.48 3,122,000 12.383 0.65%
2018-05-17 0 12.34 12.34 12.36 12.28 12.62 3,869,300 48,023,140 12.411 12.34 12.34 12.36 12.28 12.62 3,869,300 12.411 -0.64%
2018-05-16 0 12.42 12.40 12.42 12.14 12.48 4,458,000 55,019,884 12.342 12.42 12.40 12.42 12.14 12.48 4,458,000 12.342 -0.48%
2018-05-15 0 12.48 12.46 12.48 12.46 12.74 2,596,100 32,532,200 12.531 12.48 12.46 12.48 12.46 12.74 2,596,100 12.531 -2.04%
2018-05-14 0 12.74 12.74 12.76 12.54 12.80 2,615,700 33,276,670 12.722 12.74 12.74 12.76 12.54 12.80 2,615,700 12.722 2.74%
2018-05-11 0 12.40 12.38 12.40 12.34 12.54 5,160,000 64,374,002 12.476 12.40 12.38 12.40 12.34 12.54 5,160,000 12.476 1.81%
2018-05-10 0 12.18 12.16 12.20 12.00 12.20 4,119,600 49,990,146 12.135 12.18 12.16 12.20 12.00 12.20 4,119,600 12.135 2.01%
2018-05-09 0 11.94 11.94 11.98 11.78 11.98 3,970,700 47,171,060 11.880 11.94 11.94 11.98 11.78 11.98 3,970,700 11.880 0.84%
2018-05-08 0 11.84 11.82 11.84 11.60 11.84 4,002,000 47,221,090 11.799 11.84 11.82 11.84 11.60 11.84 4,002,000 11.799 2.96%
2018-05-07 0 11.50 11.48 11.50 11.34 11.62 3,983,600 45,724,094 11.478 11.50 11.48 11.50 11.34 11.62 3,983,600 11.478 0.52%
2018-05-04 0 11.44 11.44 11.46 11.40 11.78 4,053,600 46,710,088 11.523 11.44 11.44 11.46 11.40 11.78 4,053,600 11.523 -2.89%
2018-05-03 0 11.78 11.76 11.78 11.58 11.84 4,358,600 51,021,790 11.706 11.78 11.76 11.78 11.58 11.84 4,358,600 11.706 -2.16%
2018-05-02 0 12.04 12.04 12.08 11.96 12.18 4,113,000 49,650,462 12.072 12.04 12.04 12.08 11.96 12.18 4,113,000 12.072 -1.31%
2018-04-30 0 12.20 12.18 12.20 11.78 12.22 2,683,400 32,456,150 12.095 12.20 12.18 12.20 11.78 12.22 2,683,400 12.095 4.27%
2018-04-27 0 11.70 11.70 11.72 11.58 11.78 2,785,900 32,460,350 11.652 11.70 11.70 11.72 11.58 11.78 2,785,900 11.652 1.56%
2018-04-26 0 11.52 11.52 11.54 11.42 11.88 5,226,500 60,507,046 11.577 11.52 11.52 11.54 11.42 11.88 5,226,500 11.577 -2.54%
2018-04-25 0 11.82 11.80 11.82 11.72 11.92 3,300,800 38,909,316 11.788 11.82 11.80 11.82 11.72 11.92 3,300,800 11.788 -1.99%
2018-04-24 0 12.06 12.06 12.10 11.80 12.08 1,773,600 21,270,266 11.993 12.06 12.06 12.10 11.80 12.08 1,773,600 11.993 2.73%
2018-04-23 0 11.74 11.74 11.76 11.66 12.22 4,358,200 51,512,152 11.820 11.74 11.74 11.76 11.66 12.22 4,358,200 11.820 -0.51%
2018-04-20 0 11.80 11.80 11.82 11.80 12.22 3,136,700 37,714,994 12.024 11.80 11.80 11.82 11.80 12.22 3,136,700 12.024 -2.64%
2018-04-19 0 12.12 12.10 12.12 11.92 12.18 4,738,100 57,189,474 12.070 12.12 12.10 12.12 11.92 12.18 4,738,100 12.070 3.06%
2018-04-18 0 11.76 11.76 11.78 11.54 11.92 5,389,100 63,191,374 11.726 11.76 11.76 11.78 11.54 11.92 5,389,100 11.726 1.20%
2018-04-17 0 11.62 11.60 11.62 11.56 11.96 5,242,300 61,550,288 11.741 11.62 11.60 11.62 11.56 11.96 5,242,300 11.741 -1.02%
2018-04-16 0 11.74 11.72 11.74 11.70 12.20 13,301,800 158,007,696 11.879 11.74 11.72 11.74 11.70 12.20 13,301,800 11.879 -4.08%
2018-04-13 0 12.24 12.22 12.24 12.12 12.36 2,619,700 32,160,648 12.277 12.24 12.22 12.24 12.12 12.36 2,619,700 12.276 0.16%
2018-04-12 0 12.22 12.20 12.22 12.04 12.44 4,406,100 54,102,184 12.279 12.22 12.20 12.22 12.04 12.44 4,406,100 12.279 -0.49%
2018-04-11 0 12.28 12.24 12.28 12.12 12.36 2,546,200 31,197,834 12.253 12.28 12.24 12.28 12.12 12.36 2,546,200 12.253 1.15%
2018-04-10 0 12.14 12.12 12.14 11.70 12.20 7,143,600 85,525,320 11.972 12.14 12.12 12.14 11.70 12.20 7,143,600 11.972 3.23%
2018-04-09 0 11.76 11.74 11.76 11.52 12.00 8,407,300 99,193,224 11.799 11.76 11.74 11.76 11.52 12.00 8,407,300 11.798 2.98%
2018-04-06 0 11.42 11.42 11.44 11.26 11.54 4,384,400 50,062,844 11.418 11.42 11.42 11.44 11.26 11.54 4,384,400 11.418 1.60%
2018-04-04 0 11.24 11.24 11.26 11.22 11.82 7,468,200 86,275,506 11.552 11.24 11.24 11.26 11.22 11.82 7,468,200 11.552 -3.93%
2018-04-03 0 11.70 11.70 11.72 11.40 11.80 7,532,400 87,088,566 11.562 11.70 11.70 11.72 11.40 11.80 7,532,400 11.562 0.52%
2018-03-29 0 11.64 11.62 11.64 11.40 11.74 6,389,500 73,954,036 11.574 11.64 11.62 11.64 11.40 11.74 6,389,500 11.574 0.34%
2018-03-28 0 11.60 11.58 11.60 11.56 12.06 5,539,300 65,342,386 11.796 11.60 11.58 11.60 11.56 12.06 5,539,300 11.796 -4.92%
2018-03-27 0 12.20 12.18 12.20 12.16 12.30 4,700,100 57,492,346 12.232 12.20 12.18 12.20 12.16 12.30 4,700,100 12.232 2.01%
2018-03-26 0 11.96 11.96 11.98 11.56 11.98 6,846,800 80,302,026 11.728 11.96 11.96 11.98 11.56 11.98 6,846,800 11.728 1.18%
2018-03-23 0 11.82 11.80 11.82 11.52 11.98 10,358,600 120,966,008 11.678 11.82 11.80 11.82 11.52 11.98 10,358,600 11.678 -4.52%
2018-03-22 0 12.38 12.38 12.40 12.36 12.94 6,601,100 83,190,186 12.603 12.38 12.38 12.40 12.36 12.94 6,601,100 12.602 -2.52%
2018-03-21 0 12.70 12.68 12.70 12.68 13.18 3,851,000 49,627,334 12.887 12.70 12.68 12.70 12.68 13.18 3,851,000 12.887 -0.63%
2018-03-20 0 12.78 12.78 12.80 12.50 12.84 2,862,900 36,249,054 12.662 12.78 12.78 12.80 12.50 12.84 2,862,900 12.662 -0.16%
2018-03-19 0 12.80 12.78 12.82 12.54 12.92 3,646,800 46,641,486 12.790 12.80 12.78 12.82 12.54 12.92 3,646,800 12.790 0.47%
2018-03-16 0 12.74 12.72 12.74 12.64 12.94 2,805,400 35,775,280 12.752 12.74 12.72 12.74 12.64 12.94 2,805,400 12.752 -0.78%
2018-03-15 0 12.84 12.82 12.86 12.44 12.86 4,459,600 56,482,058 12.665 12.84 12.82 12.86 12.44 12.86 4,459,600 12.665 0.63%
2018-03-14 0 12.76 12.76 12.78 12.48 12.78 3,457,500 43,410,220 12.555 12.76 12.76 12.78 12.48 12.78 3,457,500 12.555 -0.62%
2018-03-13 0 12.84 12.84 12.86 12.78 12.96 3,853,900 49,553,934 12.858 12.84 12.84 12.86 12.78 12.96 3,853,900 12.858 -0.16%
2018-03-12 0 12.86 12.86 12.90 12.68 12.90 3,915,200 50,041,568 12.781 12.86 12.86 12.90 12.68 12.90 3,915,200 12.781 3.88%
2018-03-09 0 12.38 12.36 12.38 12.20 12.40 10,793,200 133,113,872 12.333 12.38 12.36 12.38 12.20 12.40 10,793,200 12.333 2.15%
2018-03-08 0 12.12 12.10 12.14 11.82 12.18 7,455,300 90,115,966 12.088 12.12 12.10 12.14 11.82 12.18 7,455,300 12.088 3.06%
2018-03-07 0 11.76 11.76 11.78 11.66 12.10 3,360,400 39,747,940 11.828 11.76 11.76 11.78 11.66 12.10 3,360,400 11.828 -2.00%
2018-03-06 0 12.00 11.98 12.00 11.72 12.06 8,082,200 96,014,800 11.880 12.00 11.98 12.00 11.72 12.06 8,082,200 11.880 4.35%
2018-03-05 0 11.50 11.48 11.50 11.46 12.14 12,422,300 146,361,954 11.782 11.50 11.48 11.50 11.46 12.14 12,422,300 11.782 -4.33%
2018-03-02 0 12.02 12.00 12.02 11.94 12.12 6,367,500 76,581,542 12.027 12.02 12.00 12.02 11.94 12.12 6,367,500 12.027 -3.22%
2018-03-01 0 12.42 12.40 12.44 11.90 12.46 7,572,100 92,093,582 12.162 12.42 12.40 12.44 11.90 12.46 7,572,100 12.162 1.80%
2018-02-28 0 12.20 12.20 12.22 12.16 12.52 5,221,600 64,240,614 12.303 12.20 12.20 12.22 12.16 12.52 5,221,600 12.303 -3.33%
2018-02-27 0 12.62 12.60 12.62 12.50 13.04 3,355,000 42,946,358 12.801 12.62 12.60 12.62 12.50 13.04 3,355,000 12.801 -1.41%
2018-02-26 0 12.80 12.78 12.80 12.64 12.86 2,718,900 34,766,288 12.787 12.80 12.78 12.80 12.64 12.86 2,718,900 12.787 1.43%
2018-02-23 0 12.62 12.62 12.64 12.50 12.70 949,000 11,960,854 12.604 12.62 12.62 12.64 12.50 12.70 949,000 12.604 1.77%
2018-02-22 0 12.40 12.40 12.42 12.32 12.70 2,753,300 34,262,032 12.444 12.40 12.40 12.42 12.32 12.70 2,753,300 12.444 -2.36%
2018-02-21 0 12.70 12.68 12.70 12.30 12.72 2,203,200 27,589,384 12.522 12.70 12.68 12.70 12.30 12.72 2,203,200 12.522 3.93%
2018-02-20 0 12.22 12.20 12.22 12.12 12.64 3,668,600 45,426,436 12.383 12.22 12.20 12.22 12.12 12.64 3,668,600 12.382 -1.61%
2018-02-15 0 12.42 12.40 12.42 12.20 12.44 1,081,300 13,312,744 12.312 12.42 12.40 12.42 12.20 12.44 1,081,300 12.312 3.50%
2018-02-14 0 12.00 11.98 12.00 11.56 12.06 1,921,300 22,681,772 11.805 12.00 11.98 12.00 11.56 12.06 1,921,300 11.805 5.08%
2018-02-13 0 11.42 11.40 11.42 11.40 11.70 3,592,500 41,457,774 11.540 11.42 11.40 11.42 11.40 11.70 3,592,500 11.540 2.15%
2018-02-12 0 11.18 11.18 11.20 11.18 11.40 4,411,100 49,882,296 11.308 11.18 11.18 11.20 11.18 11.40 4,411,100 11.308 -0.18%
2018-02-09 0 11.20 11.20 11.22 10.94 11.50 11,792,600 132,128,226 11.204 11.20 11.20 11.22 10.94 11.50 11,792,600 11.204 -5.88%
2018-02-08 0 11.90 11.90 11.92 11.80 12.16 3,142,400 37,617,118 11.971 11.90 11.90 11.92 11.80 12.16 3,142,400 11.971 0.34%
2018-02-07 0 11.86 11.86 11.88 11.82 12.74 8,997,300 111,239,506 12.364 11.86 11.86 11.88 11.82 12.74 8,997,300 12.364 -1.98%
2018-02-06 0 12.10 12.10 12.14 12.04 12.98 19,275,100 238,809,236 12.390 12.10 12.10 12.14 12.04 12.98 19,275,100 12.390 -10.37%
2018-02-05 0 13.50 13.48 13.50 13.04 13.56 2,971,100 39,562,072 13.316 13.50 13.48 13.50 13.04 13.56 2,971,100 13.316 -2.03%
2018-02-02 0 13.78 13.76 13.78 13.52 13.90 6,995,300 95,674,104 13.677 13.78 13.76 13.78 13.52 13.90 6,995,300 13.677 -0.14%
2018-02-01 0 13.80 13.78 13.80 13.80 14.10 5,256,200 73,100,936 13.908 13.80 13.78 13.80 13.80 14.10 5,256,200 13.908 -1.57%
2018-01-31 0 14.02 14.02 14.04 13.54 14.04 8,142,400 111,958,402 13.750 14.02 14.02 14.04 13.54 14.04 8,142,400 13.750 1.74%
2018-01-30 0 13.78 13.78 13.80 13.66 14.10 8,202,300 113,310,808 13.815 13.78 13.78 13.80 13.66 14.10 8,202,300 13.815 -2.41%
2018-01-29 0 14.12 14.10 14.12 14.06 14.52 5,101,800 72,779,642 14.266 14.12 14.10 14.12 14.06 14.52 5,101,800 14.265 -0.84%
2018-01-26 0 14.24 14.20 14.24 13.86 14.28 3,005,000 42,283,550 14.071 14.24 14.20 14.24 13.86 14.28 3,005,000 14.071 2.89%
2018-01-25 0 13.84 13.82 13.86 13.84 14.12 4,894,800 68,252,352 13.944 13.84 13.82 13.86 13.84 14.12 4,894,800 13.944 -1.70%
2018-01-24 0 14.08 14.06 14.08 13.90 14.12 3,067,300 42,867,620 13.976 14.08 14.06 14.08 13.90 14.12 3,067,300 13.976 0.43%
2018-01-23 0 14.02 14.00 14.02 13.70 14.04 2,383,100 33,041,330 13.865 14.02 14.00 14.02 13.70 14.04 2,383,100 13.865 3.55%
2018-01-22 0 13.54 13.52 13.54 13.32 13.60 2,085,000 28,033,982 13.446 13.54 13.52 13.54 13.32 13.60 2,085,000 13.446 0.89%
2018-01-19 0 13.42 13.42 13.44 13.30 13.44 1,810,400 24,203,398 13.369 13.42 13.42 13.44 13.30 13.44 1,810,400 13.369 0.30%
2018-01-18 0 13.38 13.36 13.38 13.16 13.44 1,964,800 26,193,662 13.332 13.38 13.36 13.38 13.16 13.44 1,964,800 13.331 1.06%
2018-01-17 0 13.24 13.22 13.24 13.02 13.24 2,308,400 30,214,522 13.089 13.24 13.22 13.24 13.02 13.24 2,308,400 13.089 0.30%
2018-01-16 0 13.20 13.18 13.20 12.78 13.20 1,495,600 19,442,156 13.000 13.20 13.18 13.20 12.78 13.20 1,495,600 13.000 3.29%
2018-01-15 0 12.78 12.78 12.80 12.70 13.04 1,454,100 18,756,514 12.899 12.78 12.78 12.80 12.70 13.04 1,454,100 12.899 0.16%
2018-01-12 0 12.76 12.74 12.76 12.60 12.78 918,600 11,670,694 12.705 12.76 12.74 12.76 12.60 12.78 918,600 12.705 1.75%
2018-01-11 0 12.54 12.54 12.56 12.46 12.58 865,600 10,841,854 12.525 12.54 12.54 12.56 12.46 12.58 865,600 12.525 0.32%
2018-01-10 0 12.50 12.50 12.52 12.44 12.70 2,029,200 25,492,696 12.563 12.50 12.50 12.52 12.44 12.70 2,029,200 12.563 0.00%
2018-01-09 0 12.50 12.48 12.50 12.34 12.50 1,955,100 24,306,044 12.432 12.50 12.48 12.50 12.34 12.50 1,955,100 12.432 1.13%
2018-01-08 0 12.36 12.34 12.36 12.28 12.36 2,527,100 31,116,572 12.313 12.36 12.34 12.36 12.28 12.36 2,527,100 12.313 0.49%
2018-01-05 0 12.30 12.30 12.32 12.24 12.40 1,153,500 14,177,902 12.291 12.30 12.30 12.32 12.24 12.40 1,153,500 12.291 0.33%
2018-01-04 0 12.26 12.26 12.28 12.18 12.32 1,190,100 14,546,226 12.223 12.26 12.26 12.28 12.18 12.32 1,190,100 12.223 0.82%
2018-01-03 0 12.16 12.12 12.16 12.10 12.26 1,899,000 23,154,932 12.193 12.16 12.12 12.16 12.10 12.26 1,899,000 12.193 0.50%
2018-01-02 0 12.10 12.08 12.10 11.74 12.12 3,812,000 45,647,894 11.975 12.10 12.08 12.10 11.74 12.12 3,812,000 11.975 3.60%
2017-12-29 0 11.68 11.68 11.70 11.62 11.70 685,200 7,986,720 11.656 11.68 11.68 11.70 11.62 11.70 685,200 11.656 0.34%
2017-12-28 0 11.64 11.62 11.64 11.48 11.66 921,800 10,667,514 11.573 11.64 11.62 11.64 11.48 11.66 921,800 11.572 1.75%
2017-12-27 0 11.44 11.42 11.44 11.38 11.50 2,350,800 26,870,688 11.430 11.44 11.42 11.44 11.38 11.50 2,350,800 11.430 0.35%
2017-12-22 0 11.40 11.38 11.42 11.30 11.42 1,639,400 18,611,362 11.353 11.40 11.38 11.42 11.30 11.42 1,639,400 11.353 1.24%
2017-12-21 0 11.26 11.26 11.28 11.08 11.30 2,150,900 24,169,220 11.237 11.26 11.26 11.28 11.08 11.30 2,150,900 11.237 1.08%
2017-12-20 0 11.14 11.16 11.18 11.12 11.20 1,436,700 16,047,202 11.170 11.14 11.16 11.18 11.12 11.20 1,436,700 11.169 -0.18%
2017-12-19 0 11.16 11.16 11.18 11.12 11.24 2,037,100 22,786,922 11.186 11.16 11.16 11.18 11.12 11.24 2,037,100 11.186 1.27%
2017-12-18 0 11.02 11.02 11.04 10.86 11.08 2,232,200 24,523,680 10.986 11.02 11.02 11.04 10.86 11.08 2,232,200 10.986 1.29%
2017-12-15 0 10.88 10.88 10.90 10.78 10.96 2,567,600 27,948,470 10.885 10.88 10.88 10.90 10.78 10.96 2,567,600 10.885 -1.98%
2017-12-14 0 11.10 11.10 11.12 11.02 11.28 3,440,600 38,166,416 11.093 11.10 11.10 11.12 11.02 11.28 3,440,600 11.093 -0.54%
2017-12-13 0 11.16 11.14 11.16 10.80 11.20 5,498,100 60,739,652 11.047 11.16 11.14 11.16 10.80 11.20 5,498,100 11.047 2.95%
2017-12-12 0 10.84 10.80 10.84 10.80 11.02 1,797,000 19,605,380 10.910 10.84 10.80 10.84 10.80 11.02 1,797,000 10.910 -0.91%
2017-12-11 0 10.94 10.94 10.96 10.72 10.96 1,408,900 15,245,004 10.821 10.94 10.94 10.96 10.72 10.96 1,408,900 10.821 2.05%
2017-12-08 0 10.72 10.70 10.72 10.50 10.76 2,272,700 24,142,014 10.623 10.72 10.70 10.72 10.50 10.76 2,272,700 10.623 2.29%
2017-12-07 0 10.48 10.46 10.48 10.36 10.58 1,901,400 19,925,896 10.480 10.48 10.46 10.48 10.36 10.58 1,901,400 10.480 0.77%
2017-12-06 0 10.40 10.40 10.42 10.40 10.96 6,705,700 71,086,254 10.601 10.40 10.40 10.42 10.40 10.96 6,705,700 10.601 -4.76%
2017-12-05 0 10.92 10.90 10.92 10.90 11.10 2,336,200 25,764,236 11.028 10.92 10.90 10.92 10.90 11.10 2,336,200 11.028 -2.33%
2017-12-04 0 11.18 11.16 11.18 10.86 11.26 2,962,000 32,674,716 11.031 11.18 11.16 11.18 10.86 11.26 2,962,000 11.031 0.72%
2017-12-01 0 11.10 11.08 11.10 11.04 11.26 1,867,800 20,837,182 11.156 11.10 11.08 11.10 11.04 11.26 1,867,800 11.156 -1.07%
2017-11-30 0 11.22 11.22 11.24 11.10 11.30 2,310,200 25,879,760 11.202 11.22 11.22 11.24 11.10 11.30 2,310,200 11.202 -2.43%
2017-11-29 0 11.50 11.46 11.50 11.46 11.64 1,176,300 13,535,886 11.507 11.50 11.46 11.50 11.46 11.64 1,176,300 11.507 -0.17%
2017-11-28 0 11.52 11.50 11.52 11.30 11.54 3,806,200 43,511,864 11.432 11.52 11.50 11.52 11.30 11.54 3,806,200 11.432 -0.52%
2017-11-27 0 11.58 11.58 11.60 11.52 11.68 4,447,500 51,466,442 11.572 11.58 11.58 11.60 11.52 11.68 4,447,500 11.572 -1.03%
2017-11-24 0 11.70 11.70 11.72 11.60 11.74 1,165,300 13,596,606 11.668 11.70 11.70 11.72 11.60 11.74 1,165,300 11.668 0.86%
2017-11-23 0 11.60 11.62 11.64 11.50 11.92 1,496,800 17,612,142 11.767 11.60 11.62 11.64 11.50 11.92 1,496,800 11.767 -1.86%
2017-11-22 0 11.82 11.82 11.84 11.76 11.96 1,284,900 15,211,952 11.839 11.82 11.82 11.84 11.76 11.96 1,284,900 11.839 1.72%
2017-11-21 0 11.62 11.62 11.64 11.26 11.62 1,879,700 21,485,660 11.430 11.62 11.62 11.64 11.26 11.62 1,879,700 11.430 3.94%
2017-11-20 0 11.18 11.18 11.20 11.10 11.20 1,040,700 11,605,854 11.152 11.18 11.18 11.20 11.10 11.20 1,040,700 11.152 0.18%
2017-11-17 0 11.16 11.16 11.18 11.14 11.26 477,000 5,338,754 11.192 11.16 11.16 11.18 11.14 11.26 477,000 11.192 0.90%
2017-11-16 0 11.06 11.04 11.06 10.96 11.06 241,800 2,662,960 11.013 11.06 11.04 11.06 10.96 11.06 241,800 11.013 0.73%
2017-11-15 0 10.98 10.96 10.98 10.94 11.08 637,100 6,994,158 10.978 10.98 10.96 10.98 10.94 11.08 637,100 10.978 -1.44%
2017-11-14 0 11.14 11.14 11.16 11.12 11.22 909,300 10,142,012 11.154 11.14 11.14 11.16 11.12 11.22 909,300 11.154 -0.36%
2017-11-13 0 11.18 11.16 11.18 11.12 11.18 529,300 5,899,166 11.145 11.18 11.16 11.18 11.12 11.18 529,300 11.145 0.54%
2017-11-10 0 11.12 11.10 11.12 11.04 11.16 777,300 8,620,150 11.090 11.12 11.10 11.12 11.04 11.16 777,300 11.090 -0.18%
2017-11-09 0 11.14 11.12 11.14 11.00 11.14 1,684,200 18,668,806 11.085 11.14 11.12 11.14 11.00 11.14 1,684,200 11.085 1.64%
2017-11-08 0 10.96 10.94 10.96 10.96 11.10 877,200 9,656,722 11.009 10.96 10.94 10.96 10.96 11.10 877,200 11.009 -0.36%
2017-11-07 0 11.00 11.00 11.02 10.74 11.04 1,231,500 13,504,728 10.966 11.00 11.00 11.02 10.74 11.04 1,231,500 10.966 2.80%
2017-11-06 0 10.70 10.68 10.70 10.36 10.74 2,570,600 27,159,756 10.566 10.70 10.68 10.70 10.36 10.74 2,570,600 10.566 0.00%
2017-11-03 0 10.70 10.70 10.72 10.66 10.72 148,300 1,586,650 10.699 10.70 10.70 10.72 10.66 10.72 148,300 10.699 0.38%
2017-11-02 0 10.66 10.66 10.68 10.64 10.72 909,100 9,713,858 10.685 10.66 10.66 10.68 10.64 10.72 909,100 10.685 -0.74%
2017-11-01 0 10.74 10.72 10.76 10.50 10.74 354,600 3,757,216 10.596 10.74 10.72 10.76 10.50 10.74 354,600 10.596 2.29%
2017-10-31 0 10.50 10.48 10.50 10.44 10.54 476,200 4,992,142 10.483 10.50 10.48 10.50 10.44 10.54 476,200 10.483 -0.38%
2017-10-30 0 10.54 10.54 10.56 10.52 10.74 1,585,100 16,825,532 10.615 10.54 10.54 10.56 10.52 10.74 1,585,100 10.615 -0.57%
2017-10-27 0 10.60 10.58 10.60 10.50 10.64 702,800 7,431,232 10.574 10.60 10.58 10.60 10.50 10.64 702,800 10.574 1.53%
2017-10-26 0 10.44 10.44 10.46 10.34 10.50 1,695,400 17,647,652 10.409 10.44 10.44 10.46 10.34 10.50 1,695,400 10.409 -0.57%
2017-10-25 0 10.50 10.48 10.50 10.44 10.54 2,062,400 21,593,034 10.470 10.50 10.48 10.50 10.44 10.54 2,062,400 10.470 0.96%
2017-10-24 0 10.40 10.40 10.42 10.36 10.52 1,352,200 14,114,836 10.438 10.40 10.40 10.42 10.36 10.52 1,352,200 10.438 -1.14%
2017-10-23 0 10.52 10.50 10.52 10.46 10.66 2,531,300 26,593,098 10.506 10.52 10.50 10.52 10.46 10.66 2,531,300 10.506 -1.31%
2017-10-20 0 10.66 10.66 10.68 10.54 10.68 1,377,000 14,566,242 10.578 10.66 10.66 10.68 10.54 10.68 1,377,000 10.578 2.11%
2017-10-19 0 10.44 10.42 10.44 10.34 10.86 3,753,600 39,795,486 10.602 10.44 10.42 10.44 10.34 10.86 3,753,600 10.602 -3.33%
2017-10-18 0 10.80 10.80 10.82 10.78 10.82 1,170,400 12,657,870 10.815 10.80 10.80 10.82 10.78 10.82 1,170,400 10.815 -0.37%
2017-10-17 0 10.84 10.82 10.84 10.78 10.84 1,651,200 17,880,570 10.829 10.84 10.82 10.84 10.78 10.84 1,651,200 10.829 0.18%
2017-10-16 0 10.82 10.80 10.82 10.76 10.90 1,451,100 15,763,956 10.864 10.82 10.80 10.82 10.76 10.90 1,451,100 10.863 1.50%
2017-10-13 0 10.66 10.64 10.66 10.56 10.68 1,171,700 12,461,848 10.636 10.66 10.64 10.66 10.56 10.68 1,171,700 10.636 0.19%
2017-10-12 0 10.64 10.64 10.66 10.60 10.70 1,023,800 10,885,802 10.633 10.64 10.64 10.66 10.60 10.70 1,023,800 10.633 0.95%
2017-10-11 0 10.54 10.52 10.54 10.52 10.74 1,848,500 19,734,500 10.676 10.54 10.52 10.54 10.52 10.74 1,848,500 10.676 -0.94%
2017-10-10 0 10.64 10.64 10.66 10.50 10.64 3,773,600 39,861,130 10.563 10.64 10.64 10.66 10.50 10.64 3,773,600 10.563 0.76%
2017-10-09 0 10.56 10.52 10.56 10.50 10.64 4,786,800 50,552,298 10.561 10.56 10.52 10.56 10.50 10.64 4,786,800 10.561 -0.56%
2017-10-06 0 10.62 10.62 10.64 10.60 10.74 3,654,700 38,935,024 10.653 10.62 10.62 10.64 10.60 10.74 3,654,700 10.653 0.57%
2017-10-04 0 10.56 10.56 10.58 10.48 10.66 4,341,100 45,941,542 10.583 10.56 10.56 10.58 10.48 10.66 4,341,100 10.583 1.54%
2017-10-03 0 10.40 10.38 10.42 9.980 10.42 4,630,200 47,586,776 10.278 10.40 10.38 10.42 9.980 10.42 4,630,200 10.277 4.21%
2017-09-29 0 9.980 9.970 9.980 9.840 9.980 5,576,700 55,287,708 9.9141 9.980 9.970 9.980 9.840 9.980 5,576,700 9.9141 0.81%
2017-09-28 0 9.900 9.880 9.900 9.890 10.04 6,765,900 67,380,088 9.9588 9.900 9.880 9.900 9.890 10.04 6,765,900 9.9588 -1.79%
2017-09-27 0 10.08 10.06 10.08 9.980 10.08 5,854,900 58,762,023 10.036 10.08 10.06 10.08 9.980 10.08 5,854,900 10.036 1.00%
2017-09-26 0 9.980 9.970 9.990 9.810 9.990 7,920,500 78,497,983 9.9107 9.980 9.970 9.990 9.810 9.990 7,920,500 9.9107 0.10%
2017-09-25 0 9.970 9.960 9.970 9.940 10.18 6,987,400 69,830,101 9.9937 9.970 9.960 9.970 9.940 10.18 6,987,400 9.9937 -2.45%
2017-09-22 0 10.22 10.20 10.22 10.18 10.32 4,012,600 41,046,604 10.229 10.22 10.20 10.22 10.18 10.32 4,012,600 10.229 -1.92%
2017-09-21 0 10.42 10.40 10.42 10.36 10.44 5,690,800 59,150,106 10.394 10.42 10.40 10.42 10.36 10.44 5,690,800 10.394 0.19%
2017-09-20 0 10.40 10.38 10.40 10.32 10.40 4,204,100 43,657,656 10.385 10.40 10.38 10.40 10.32 10.40 4,204,100 10.385 0.39%
2017-09-19 0 10.36 10.36 10.38 10.36 10.48 6,039,400 62,912,662 10.417 10.36 10.36 10.38 10.36 10.48 6,039,400 10.417 -0.58%
2017-09-18 0 10.42 10.42 10.44 10.26 10.44 4,851,400 50,326,180 10.374 10.42 10.42 10.44 10.26 10.44 4,851,400 10.374 2.76%
2017-09-15 0 10.14 10.14 10.16 9.940 10.24 5,655,500 56,561,157 10.001 10.14 10.14 10.16 9.940 10.24 5,655,500 10.001 -0.39%
2017-09-14 0 10.18 10.16 10.18 10.10 10.22 4,167,100 42,399,486 10.175 10.18 10.16 10.18 10.10 10.22 4,167,100 10.175 -0.39%
2017-09-13 0 10.22 10.20 10.22 10.12 10.24 3,574,900 36,508,302 10.212 10.22 10.20 10.22 10.12 10.24 3,574,900 10.212 -0.58%
2017-09-12 0 10.28 10.26 10.28 10.24 10.32 4,254,500 43,716,056 10.275 10.28 10.26 10.28 10.24 10.32 4,254,500 10.275 0.00%
2017-09-11 0 10.28 10.30 10.32 10.14 10.32 4,706,200 48,380,176 10.280 10.28 10.30 10.32 10.14 10.32 4,706,200 10.280 2.19%
2017-09-08 0 10.06 10.06 10.08 9.980 10.08 5,432,700 54,601,624 10.051 10.06 10.06 10.08 9.980 10.08 5,432,700 10.051 1.11%
2017-09-07 0 9.950 9.950 9.960 9.920 10.12 3,602,600 36,278,094 10.070 9.950 9.950 9.960 9.920 10.12 3,602,600 10.070 -0.70%
2017-09-06 0 10.02 10.00 10.02 9.860 10.08 5,145,400 51,060,247 9.9235 10.02 10.00 10.02 9.860 10.08 5,145,400 9.9235 -0.99%
2017-09-05 0 10.12 10.10 10.12 10.06 10.20 3,440,200 34,893,150 10.143 10.12 10.10 10.12 10.06 10.20 3,440,200 10.143 -0.20%
2017-09-04 0 10.14 10.12 10.14 10.06 10.24 5,211,800 52,873,914 10.145 10.14 10.12 10.14 10.06 10.24 5,211,800 10.145 -1.17%
2017-09-01 0 10.26 10.26 10.28 10.22 10.36 2,731,600 28,179,826 10.316 10.26 10.26 10.28 10.22 10.36 2,731,600 10.316 0.20%
2017-08-31 0 10.24 10.24 10.26 10.20 10.28 2,003,200 20,538,700 10.253 10.24 10.24 10.26 10.20 10.28 2,003,200 10.253 -0.78%
2017-08-30 0 10.32 10.30 10.32 10.02 10.34 5,361,400 54,847,720 10.230 10.32 10.30 10.32 10.02 10.34 5,361,400 10.230 2.58%
2017-08-29 0 10.06 10.06 10.08 9.980 10.12 4,373,000 43,920,497 10.044 10.06 10.06 10.08 9.980 10.12 4,373,000 10.044 -0.59%
2017-08-28 0 10.12 10.12 10.14 10.08 10.28 2,845,600 29,017,488 10.197 10.12 10.12 10.14 10.08 10.28 2,845,600 10.197 0.00%
2017-08-25 0 10.12 10.12 10.14 9.830 10.12 5,259,600 52,430,304 9.9685 10.12 10.12 10.14 9.830 10.12 5,259,600 9.9685 2.43%
2017-08-24 0 9.880 9.870 9.880 9.850 9.920 3,449,600 34,069,901 9.8765 9.880 9.870 9.880 9.850 9.920 3,449,600 9.8765 0.71%
2017-08-22 0 9.810 9.810 9.820 9.680 9.850 4,276,300 41,844,078 9.7851 9.810 9.810 9.820 9.680 9.850 4,276,300 9.7851 2.08%
2017-08-21 0 9.610 9.600 9.620 9.560 9.640 3,665,100 35,206,557 9.6059 9.610 9.600 9.620 9.560 9.640 3,665,100 9.6059 0.73%
2017-08-18 0 9.540 9.540 9.550 9.460 9.670 5,015,000 47,891,763 9.5497 9.540 9.540 9.550 9.460 9.670 5,015,000 9.5497 -2.05%
2017-08-17 0 9.740 9.730 9.740 9.680 9.890 4,837,300 47,158,611 9.7490 9.740 9.730 9.740 9.680 9.890 4,837,300 9.7490 -0.31%
2017-08-16 0 9.770 9.760 9.770 9.650 9.790 4,367,100 42,375,005 9.7032 9.770 9.760 9.770 9.650 9.790 4,367,100 9.7032 1.66%
2017-08-15 0 9.610 9.600 9.620 9.610 9.770 4,918,200 47,776,965 9.7143 9.610 9.600 9.620 9.610 9.770 4,918,200 9.7143 -0.62%
2017-08-14 0 9.670 9.660 9.670 9.480 9.670 6,237,700 59,837,934 9.5929 9.670 9.660 9.670 9.480 9.670 6,237,700 9.5929 2.65%
2017-08-11 0 9.420 9.420 9.430 9.400 9.630 8,759,100 83,511,268 9.5342 9.420 9.420 9.430 9.400 9.630 8,759,100 9.5342 -4.17%
2017-08-10 0 9.830 9.810 9.830 9.670 10.02 6,421,500 62,874,635 9.7913 9.830 9.810 9.830 9.670 10.02 6,421,500 9.7913 -1.90%
2017-08-09 0 10.02 10.00 10.02 9.910 10.08 4,826,600 48,201,969 9.9867 10.02 10.00 10.02 9.910 10.08 4,826,600 9.9867 -0.60%
2017-08-08 0 10.08 10.06 10.08 9.920 10.10 4,383,200 43,632,311 9.9544 10.08 10.06 10.08 9.920 10.10 4,383,200 9.9544 1.20%
2017-08-07 0 9.960 9.970 9.980 9.950 10.00 4,702,800 46,895,025 9.9717 9.960 9.970 9.980 9.950 10.00 4,702,800 9.9717 0.61%
2017-08-04 0 9.900 9.900 9.910 9.860 9.920 5,663,800 56,007,762 9.8887 9.900 9.900 9.910 9.860 9.920 5,663,800 9.8887 0.30%
2017-08-03 0 9.870 9.870 9.880 9.780 9.910 5,997,900 59,135,522 9.8594 9.870 9.870 9.880 9.780 9.910 5,997,900 9.8594 -0.50%
2017-08-02 0 9.920 9.910 9.920 9.870 9.980 5,731,800 56,886,996 9.9248 9.920 9.910 9.920 9.870 9.980 5,731,800 9.9248 0.40%
2017-08-01 0 9.880 9.870 9.880 9.660 9.880 6,669,600 65,436,199 9.8111 9.880 9.870 9.880 9.660 9.880 6,669,600 9.8111 2.28%
2017-07-31 0 9.660 9.650 9.660 9.480 9.680 6,498,500 62,343,315 9.5935 9.660 9.650 9.660 9.480 9.680 6,498,500 9.5935 1.90%
2017-07-28 0 9.480 9.470 9.480 9.440 9.570 4,669,400 44,269,829 9.4808 9.480 9.470 9.480 9.440 9.570 4,669,400 9.4808 -1.04%
2017-07-27 0 9.580 9.560 9.580 9.440 9.580 4,978,100 47,213,005 9.4841 9.580 9.560 9.580 9.440 9.580 4,978,100 9.4841 1.59%
2017-07-26 0 9.430 9.420 9.430 9.340 9.460 6,036,600 56,706,477 9.3938 9.430 9.420 9.430 9.340 9.460 6,036,600 9.3938 0.43%
2017-07-25 0 9.390 9.380 9.400 9.350 9.400 7,916,800 74,201,810 9.3727 9.390 9.380 9.400 9.350 9.400 7,916,800 9.3727 0.11%
2017-07-24 0 9.380 9.380 9.390 9.280 9.400 5,397,600 50,550,021 9.3653 9.380 9.380 9.390 9.280 9.400 5,397,600 9.3653 0.86%
2017-07-21 0 9.300 9.290 9.310 9.260 9.310 7,261,300 67,412,533 9.2838 9.300 9.290 9.310 9.260 9.310 7,261,300 9.2838 0.00%
2017-07-20 0 9.300 9.300 9.310 9.250 9.320 5,098,800 47,309,569 9.2786 9.300 9.300 9.310 9.250 9.320 5,098,800 9.2786 0.43%
2017-07-19 0 9.260 9.260 9.270 9.160 9.270 6,045,900 55,746,783 9.2206 9.260 9.260 9.270 9.160 9.270 6,045,900 9.2206 1.54%
2017-07-18 0 9.120 9.120 9.140 9.080 9.160 6,946,200 63,367,621 9.1226 9.120 9.120 9.140 9.080 9.160 6,946,200 9.1226 -0.11%
2017-07-17 0 9.130 9.120 9.130 9.070 9.230 7,289,900 66,632,990 9.1405 9.130 9.120 9.130 9.070 9.230 7,289,900 9.1405 0.77%
2017-07-14 0 9.060 9.050 9.070 9.020 9.070 5,329,800 48,183,426 9.0404 9.060 9.050 9.070 9.020 9.070 5,329,800 9.0404 0.11%
2017-07-13 0 9.050 9.040 9.050 8.980 9.060 6,225,600 56,190,227 9.0257 9.050 9.040 9.050 8.980 9.060 6,225,600 9.0257 2.38%
2017-07-12 0 8.840 8.840 8.850 8.790 8.910 7,192,000 63,629,017 8.8472 8.840 8.840 8.850 8.790 8.910 7,192,000 8.8472 1.14%
2017-07-11 0 8.740 8.730 8.740 8.530 8.750 9,207,200 79,955,522 8.6840 8.740 8.730 8.740 8.530 8.750 9,207,200 8.6840 3.07%
2017-07-10 0 8.480 8.470 8.490 8.360 8.520 6,050,200 51,364,967 8.4898 8.480 8.470 8.490 8.360 8.520 6,050,200 8.4898 1.56%
2017-07-07 0 8.350 8.350 8.360 8.310 8.380 8,486,000 70,915,344 8.3567 8.350 8.350 8.360 8.310 8.380 8,486,000 8.3567 -0.95%
2017-07-06 0 8.430 8.420 8.430 8.400 8.500 9,395,700 79,431,260 8.4540 8.430 8.420 8.430 8.400 8.500 9,395,700 8.4540 -0.12%
2017-07-05 0 8.440 8.440 8.450 8.220 8.450 9,398,800 78,298,376 8.3307 8.440 8.440 8.450 8.220 8.450 9,398,800 8.3307 0.84%
2017-07-04 0 8.370 8.360 8.370 8.230 8.630 41,653,900 350,561,486 8.4161 8.370 8.360 8.370 8.230 8.630 41,653,900 8.4161 -2.56%
2017-07-03 0 8.590 8.580 8.590 8.540 8.610 12,719,200 109,152,219 8.5817 8.590 8.580 8.590 8.540 8.610 12,719,200 8.5817 0.35%
2017-06-30 0 8.560 8.560 8.570 8.490 8.570 11,997,000 102,486,017 8.5426 8.560 8.560 8.570 8.490 8.570 11,997,000 8.5426 -1.27%
2017-06-29 0 8.670 8.660 8.680 8.600 8.680 10,533,800 91,067,514 8.6453 8.670 8.660 8.680 8.600 8.680 10,533,800 8.6453 1.88%
2017-06-28 0 8.510 8.510 8.520 8.440 8.570 14,299,100 121,694,216 8.5106 8.510 8.510 8.520 8.440 8.570 14,299,100 8.5106 -0.93%
2017-06-27 0 8.590 8.580 8.590 8.560 8.700 11,578,700 99,757,943 8.6156 8.590 8.580 8.590 8.560 8.700 11,578,700 8.6156 -0.23%
2017-06-26 0 8.610 8.610 8.620 8.530 8.620 9,382,900 80,388,643 8.5676 8.610 8.610 8.620 8.530 8.620 9,382,900 8.5676 1.29%
2017-06-23 0 8.500 8.500 8.510 8.470 8.550 10,160,500 86,478,648 8.5113 8.500 8.500 8.510 8.470 8.550 10,160,500 8.5113 0.12%
2017-06-22 0 8.490 8.480 8.490 8.460 8.600 12,592,400 107,400,395 8.5290 8.490 8.480 8.490 8.460 8.600 12,592,400 8.5290 0.71%
2017-06-21 0 8.430 8.420 8.440 8.350 8.550 12,621,000 106,771,410 8.4598 8.430 8.420 8.440 8.350 8.550 12,621,000 8.4598 -1.52%
2017-06-20 0 8.560 8.550 8.560 8.530 8.640 10,936,900 93,821,805 8.5785 8.560 8.550 8.560 8.530 8.640 10,936,900 8.5785 -0.23%
2017-06-19 0 8.580 8.580 8.590 8.400 8.600 12,346,600 105,327,491 8.5309 8.580 8.580 8.590 8.400 8.600 12,346,600 8.5309 2.14%
2017-06-16 0 8.400 8.390 8.400 8.370 8.450 11,456,800 96,546,974 8.4270 8.400 8.390 8.400 8.370 8.450 11,456,800 8.4270 0.60%
2017-06-15 0 8.350 8.350 8.360 8.350 8.460 9,935,800 83,398,941 8.3938 8.350 8.350 8.360 8.350 8.460 9,935,800 8.3938 -2.45%
2017-06-14 0 8.560 8.550 8.560 8.440 8.560 10,227,700 87,047,384 8.5109 8.560 8.550 8.560 8.440 8.560 10,227,700 8.5109 0.00%
2017-06-13 0 8.560 8.550 8.560 8.480 8.580 10,348,200 88,088,384 8.5124 8.560 8.550 8.560 8.480 8.580 10,348,200 8.5124 1.18%
2017-06-12 0 8.460 8.460 8.470 8.440 8.620 11,577,500 98,669,759 8.5225 8.460 8.460 8.470 8.440 8.620 11,577,500 8.5225 -2.31%
2017-06-09 0 8.660 8.650 8.660 8.600 8.700 8,675,400 75,135,054 8.6607 8.660 8.650 8.660 8.600 8.700 8,675,400 8.6607 -0.12%
2017-06-08 0 8.670 8.670 8.680 8.590 8.680 9,403,900 81,176,875 8.6323 8.670 8.670 8.680 8.590 8.680 9,403,900 8.6323 0.93%
2017-06-07 0 8.590 8.590 8.600 8.570 8.660 9,531,200 82,289,097 8.6337 8.590 8.590 8.600 8.570 8.660 9,531,200 8.6337 -0.35%
2017-06-06 0 8.620 8.620 8.630 8.500 8.630 8,088,599 69,356,589 8.5746 8.620 8.620 8.630 8.500 8.630 8,088,599 8.5746 1.17%
2017-06-05 0 8.520 8.520 8.530 8.510 8.590 12,239,300 104,687,098 8.5534 8.520 8.520 8.530 8.510 8.590 12,239,300 8.5534 -0.35%
2017-06-02 0 8.550 8.550 8.560 8.530 8.590 13,366,000 114,339,394 8.5545 8.550 8.550 8.560 8.530 8.590 13,366,000 8.5545 1.06%
2017-06-01 0 8.460 8.450 8.460 8.360 8.470 10,453,200 88,069,084 8.4251 8.460 8.450 8.460 8.360 8.470 10,453,200 8.4251 0.71%
2017-05-31 0 8.400 8.400 8.410 8.390 8.490 9,429,500 79,587,597 8.4403 8.400 8.400 8.410 8.390 8.490 9,429,500 8.4403 -0.47%
2017-05-29 0 8.440 8.430 8.440 8.330 8.450 9,385,200 78,696,051 8.3851 8.440 8.430 8.440 8.330 8.450 9,385,200 8.3851 0.84%
2017-05-26 0 8.370 8.370 8.380 8.340 8.420 11,595,000 97,013,279 8.3668 8.370 8.370 8.380 8.340 8.420 11,595,000 8.3668 0.00%
2017-05-25 0 8.370 8.360 8.380 8.300 8.380 14,524,600 121,241,399 8.3473 8.370 8.360 8.380 8.300 8.380 14,524,600 8.3473 1.82%
2017-05-24 0 8.220 8.210 8.220 8.160 8.220 9,721,700 79,582,253 8.1860 8.220 8.210 8.220 8.160 8.220 9,721,700 8.1860 0.12%
2017-05-23 0 8.210 8.200 8.210 8.150 8.240 10,945,700 89,894,151 8.2127 8.210 8.200 8.210 8.150 8.240 10,945,700 8.2127 0.12%
2017-05-22 0 8.200 8.190 8.210 8.090 8.230 11,050,900 90,571,735 8.1959 8.200 8.190 8.210 8.090 8.230 11,050,900 8.1959 1.36%
2017-05-19 0 8.090 8.090 8.100 8.040 8.110 12,240,500 98,876,198 8.0778 8.090 8.090 8.100 8.040 8.110 12,240,500 8.0778 0.75%
2017-05-18 0 8.030 8.030 8.050 8.000 8.100 13,821,400 111,647,962 8.0779 8.030 8.030 8.050 8.000 8.100 13,821,400 8.0779 -1.23%
2017-05-17 0 8.130 8.120 8.130 8.090 8.160 12,769,200 103,825,073 8.1309 8.130 8.120 8.130 8.090 8.160 12,769,200 8.1309 -0.37%
2017-05-16 0 8.160 8.150 8.170 8.100 8.190 12,415,200 100,991,174 8.1345 8.160 8.150 8.170 8.100 8.190 12,415,200 8.1345 0.00%
2017-05-15 0 8.160 8.160 8.170 8.060 8.170 10,808,100 87,495,438 8.0954 8.160 8.160 8.170 8.060 8.170 10,808,100 8.0954 2.26%
2017-05-12 0 7.980 7.980 7.990 7.970 8.020 8,841,600 70,656,220 7.9913 7.980 7.980 7.990 7.970 8.020 8,841,600 7.9913 0.00%
2017-05-11 0 7.980 7.980 7.990 7.920 8.030 11,111,900 88,532,837 7.9674 7.980 7.980 7.990 7.920 8.030 11,111,900 7.9674 0.88%
2017-05-10 0 7.910 7.910 7.920 7.870 8.000 10,929,900 86,901,549 7.9508 7.910 7.910 7.920 7.870 8.000 10,929,900 7.9508 1.15%
2017-05-09 0 7.820 7.810 7.820 7.600 7.830 11,209,300 86,583,654 7.7243 7.820 7.810 7.820 7.600 7.830 11,209,300 7.7243 2.89%
2017-05-08 0 7.600 7.590 7.610 7.570 7.650 9,375,600 71,371,699 7.6125 7.600 7.590 7.610 7.570 7.650 9,375,600 7.6125 0.40%
2017-05-05 0 7.570 7.560 7.570 7.490 7.660 12,918,900 97,733,857 7.5652 7.570 7.560 7.570 7.490 7.660 12,918,900 7.5652 -1.56%
2017-05-04 0 7.690 7.690 7.700 7.620 7.690 10,772,400 82,377,655 7.6471 7.690 7.690 7.700 7.620 7.690 10,772,400 7.6471 -0.13%
2017-05-02 0 7.700 7.700 7.710 7.640 7.750 12,599,800 97,175,045 7.7124 7.700 7.700 7.710 7.640 7.750 12,599,800 7.7124 0.39%
2017-04-28 0 7.670 7.670 7.680 7.650 7.700 13,164,700 101,035,324 7.6747 7.670 7.670 7.680 7.650 7.700 13,164,700 7.6747 -0.39%
2017-04-27 0 7.700 7.700 7.710 7.570 7.730 13,503,400 102,867,547 7.6179 7.700 7.700 7.710 7.570 7.730 13,503,400 7.6179 1.05%
2017-04-26 0 7.620 7.620 7.630 7.580 7.680 17,479,900 133,653,231 7.6461 7.620 7.620 7.630 7.580 7.680 17,479,900 7.6461 1.06%
2017-04-25 0 7.540 7.540 7.550 7.420 7.560 15,550,400 116,573,664 7.4965 7.540 7.540 7.550 7.420 7.560 15,550,400 7.4965 2.31%
2017-04-24 0 7.370 7.360 7.370 7.250 7.410 15,829,100 115,777,250 7.3142 7.370 7.360 7.370 7.250 7.410 15,829,100 7.3142 1.24%
2017-04-21 0 7.280 7.290 7.300 7.280 7.400 16,052,600 117,864,036 7.3424 7.280 7.290 7.300 7.280 7.400 16,052,600 7.3424 -0.41%
2017-04-20 0 7.310 7.300 7.310 7.160 7.320 14,580,200 105,361,652 7.2264 7.310 7.300 7.310 7.160 7.320 14,580,200 7.2264 1.81%
2017-04-19 0 7.180 7.170 7.180 7.110 7.220 17,961,800 128,298,849 7.1429 7.180 7.170 7.180 7.110 7.220 17,961,800 7.1429 -0.55%
2017-04-18 0 7.220 7.210 7.220 7.210 7.460 18,911,200 138,349,849 7.3158 7.220 7.210 7.220 7.210 7.460 18,911,200 7.3158 -3.09%
2017-04-13 0 7.450 7.450 7.460 7.370 7.520 27,527,500 205,326,071 7.4589 7.450 7.450 7.460 7.370 7.520 27,527,500 7.4589 -0.27%
2017-04-12 0 7.470 7.460 7.470 7.280 7.470 20,075,900 147,204,219 7.3324 7.470 7.460 7.470 7.280 7.470 20,075,900 7.3324 1.63%
2017-04-11 0 7.350 7.340 7.350 7.300 7.470 20,805,400 152,792,532 7.3439 7.350 7.340 7.350 7.300 7.470 20,805,400 7.3439 -1.21%
2017-04-10 0 7.440 7.440 7.450 7.430 7.500 16,274,200 121,249,862 7.4504 7.440 7.440 7.450 7.430 7.500 16,274,200 7.4504 -0.27%
2017-04-07 0 7.460 7.450 7.460 7.270 7.460 17,220,600 126,514,245 7.3467 7.460 7.450 7.460 7.270 7.460 17,220,600 7.3467 0.13%
2017-04-06 0 7.450 7.450 7.460 7.410 7.520 13,651,600 101,927,404 7.4663 7.450 7.450 7.460 7.410 7.520 13,651,600 7.4663 -1.06%
2017-04-05 0 7.530 7.520 7.530 7.390 7.540 14,304,800 107,012,733 7.4809 7.530 7.520 7.530 7.390 7.540 14,304,800 7.4809 1.21%
2017-04-03 0 7.440 7.430 7.440 7.410 7.460 7,779,200 57,881,264 7.4405 7.440 7.430 7.440 7.410 7.460 7,779,200 7.4405 0.54%
2017-03-31 0 7.400 7.390 7.410 7.360 7.500 15,052,800 111,638,593 7.4165 7.400 7.390 7.410 7.360 7.500 15,052,800 7.4165 -1.20%
2017-03-30 0 7.490 7.480 7.490 7.450 7.570 13,883,400 103,928,741 7.4858 7.490 7.480 7.490 7.450 7.570 13,883,400 7.4858 -0.79%
2017-03-29 0 7.550 7.540 7.550 7.530 7.590 10,537,100 79,671,404 7.5610 7.550 7.540 7.550 7.530 7.590 10,537,100 7.5610 0.40%
2017-03-28 0 7.520 7.520 7.530 7.500 7.550 9,204,000 69,250,993 7.5240 7.520 7.520 7.530 7.500 7.550 9,204,000 7.5240 1.21%
2017-03-27 0 7.430 7.430 7.440 7.380 7.580 14,169,400 106,615,995 7.5244 7.430 7.430 7.440 7.380 7.580 14,169,400 7.5244 -1.33%
2017-03-24 0 7.530 7.530 7.540 7.490 7.590 11,841,600 89,046,104 7.5198 7.530 7.530 7.540 7.490 7.590 11,841,600 7.5198 0.13%
2017-03-23 0 7.520 7.510 7.520 7.500 7.590 9,537,100 71,961,507 7.5454 7.520 7.510 7.520 7.500 7.590 9,537,100 7.5454 0.40%
2017-03-22 0 7.490 7.490 7.500 7.460 7.670 12,402,200 92,947,392 7.4944 7.490 7.490 7.500 7.460 7.670 12,402,200 7.4944 -2.60%
2017-03-21 0 7.690 7.680 7.690 7.620 7.730 11,458,600 88,093,565 7.6880 7.690 7.680 7.690 7.620 7.730 11,458,600 7.6880 0.92%
2017-03-20 0 7.620 7.610 7.620 7.500 7.620 12,127,000 91,923,415 7.5801 7.620 7.610 7.620 7.500 7.620 12,127,000 7.5801 1.60%
2017-03-17 0 7.500 7.490 7.500 7.480 7.570 14,764,300 111,055,479 7.5219 7.500 7.490 7.500 7.480 7.570 14,764,300 7.5219 0.13%
2017-03-16 0 7.490 7.480 7.490 7.260 7.500 13,927,100 102,703,088 7.3743 7.490 7.480 7.490 7.260 7.500 13,927,100 7.3743 4.17%
2017-03-15 0 7.190 7.180 7.190 7.100 7.220 15,575,900 111,732,632 7.1734 7.190 7.180 7.190 7.100 7.220 15,575,900 7.1734 -0.14%
2017-03-14 0 7.200 7.190 7.200 7.180 7.260 10,593,600 76,312,481 7.2036 7.200 7.190 7.200 7.180 7.260 10,593,600 7.2036

Webb-site Database - Powered By Linux Group

Back to top