CSOP Hang Seng China Enterprises Index Daily (-2x) Inverse Product: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 07388  2017-03-14  2019-06-24  2019-06-25
HKCIS 07588  2019-06-25    
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 1.456 1.442 1.470 1.416 1.496 3,469,600 5,041,254 1.4530 1.456 1.442 1.470 1.416 1.496 3,469,600 1.4530 0.55%
2026-02-02 0 1.448 1.448 1.464 1.376 1.470 11,095,800 15,857,872 1.4292 1.448 1.448 1.464 1.376 1.470 11,095,800 1.4292 5.23%
2026-01-30 0 1.376 1.358 1.380 1.320 1.376 2,784,700 3,776,782 1.3563 1.376 1.358 1.380 1.320 1.376 2,784,700 1.3563 4.72%
2026-01-29 0 1.314 1.312 1.320 1.300 1.344 3,929,900 5,190,251 1.3207 1.314 1.312 1.320 1.300 1.344 3,929,900 1.3207 -1.05%
2026-01-28 0 1.328 1.324 1.328 1.322 1.392 6,915,100 9,290,224 1.3435 1.328 1.324 1.328 1.322 1.392 6,915,100 1.3435 -5.28%
2026-01-27 0 1.402 1.398 1.416 1.394 1.434 3,447,200 4,873,111 1.4136 1.402 1.398 1.416 1.394 1.434 3,447,200 1.4136 -2.23%
2026-01-26 0 1.434 1.434 1.444 1.416 1.446 4,553,000 6,536,547 1.4357 1.434 1.434 1.444 1.416 1.446 4,553,000 1.4357 0.28%
2026-01-23 0 1.430 1.426 1.436 1.414 1.438 2,393,700 3,415,957 1.4271 1.430 1.426 1.436 1.414 1.438 2,393,700 1.4271 -1.24%
2026-01-22 0 1.448 1.446 1.450 1.426 1.456 1,058,800 1,519,570 1.4352 1.448 1.446 1.450 1.426 1.456 1,058,800 1.4352 0.42%
2026-01-21 0 1.442 1.428 1.446 1.430 1.460 2,673,100 3,859,686 1.4439 1.442 1.428 1.446 1.430 1.460 2,673,100 1.4439 -0.55%
2026-01-20 0 1.450 1.450 1.454 1.434 1.462 6,087,600 8,808,666 1.4470 1.450 1.450 1.454 1.434 1.462 6,087,600 1.4470 0.83%
2026-01-19 0 1.438 1.400 1.440 1.416 1.440 8,517,900 12,213,297 1.4338 1.438 1.400 1.440 1.416 1.440 8,517,900 1.4338 1.55%
2026-01-16 0 1.416 1.412 1.420 1.370 1.420 2,014,700 2,820,984 1.4002 1.416 1.412 1.420 1.370 1.420 2,014,700 1.4002 1.43%
2026-01-15 0 1.396 1.388 1.400 1.360 1.406 1,911,000 2,654,684 1.3892 1.396 1.388 1.400 1.360 1.406 1,911,000 1.3892 0.58%
2026-01-14 0 1.388 1.386 1.394 1.366 1.404 3,824,400 5,293,540 1.3841 1.388 1.386 1.394 1.366 1.404 3,824,400 1.3841 -0.57%
2026-01-13 0 1.396 1.396 1.410 1.360 1.414 8,679,400 12,023,573 1.3853 1.396 1.396 1.410 1.360 1.414 8,679,400 1.3853 -5.03%
2026-01-09 0 1.470 1.460 1.480 1.450 1.472 1,440,900 2,107,677 1.4628 1.470 1.460 1.480 1.450 1.472 1,440,900 1.4628 -0.14%
2026-01-08 0 1.472 1.462 1.472 1.450 1.490 5,283,600 7,785,464 1.4735 1.472 1.462 1.472 1.450 1.490 5,283,600 1.4735 2.22%
2026-01-07 0 1.440 1.426 1.442 1.414 1.452 7,044,900 10,043,113 1.4256 1.440 1.426 1.442 1.414 1.452 7,044,900 1.4256 2.27%
2026-01-06 0 1.408 1.400 1.410 1.386 1.422 8,018,000 11,252,174 1.4034 1.408 1.400 1.410 1.386 1.422 8,018,000 1.4034 -2.09%
2026-01-05 0 1.438 1.432 1.440 1.422 1.446 2,507,800 3,596,057 1.4339 1.438 1.432 1.440 1.422 1.446 2,507,800 1.4339 -5.64%
2025-12-31 0 1.524 1.508 1.528 1.498 1.528 1,200,800 1,823,033 1.5182 1.524 1.508 1.528 1.498 1.528 1,200,800 1.5182 1.74%
2025-12-30 0 1.498 1.494 1.506 1.484 1.524 928,600 1,396,227 1.5036 1.498 1.494 1.506 1.484 1.524 928,600 1.5036 -1.83%
2025-12-29 0 1.526 1.526 1.530 1.470 1.526 4,489,800 6,727,472 1.4984 1.526 1.526 1.530 1.470 1.526 4,489,800 1.4984 0.53%
2025-12-24 0 1.518 1.512 1.524 1.508 1.522 2,156,800 3,276,226 1.5190 1.518 1.512 1.524 1.508 1.522 2,156,800 1.5190 0.00%
2025-12-23 0 1.518 1.516 1.530 1.492 1.520 1,345,700 2,032,132 1.5101 1.518 1.516 1.530 1.492 1.520 1,345,700 1.5101 0.66%
2025-12-22 0 1.508 1.506 1.530 1.498 1.520 1,397,900 2,110,918 1.5101 1.508 1.506 1.530 1.498 1.520 1,397,900 1.5101 -0.92%
2025-12-19 0 1.522 1.518 1.524 1.512 1.538 1,190,600 1,817,764 1.5268 1.522 1.518 1.524 1.512 1.538 1,190,600 1.5268 -1.30%
2025-12-18 0 1.542 1.540 1.556 1.538 1.570 1,573,900 2,447,392 1.5550 1.542 1.540 1.556 1.538 1.570 1,573,900 1.5550 0.00%
2025-12-17 0 1.542 1.542 1.550 1.534 1.578 2,441,404 3,795,027 1.5544 1.542 1.542 1.550 1.534 1.578 2,441,404 1.5544 -2.03%
2025-12-16 0 1.574 1.570 1.582 1.530 1.588 3,310,800 5,200,604 1.5708 1.574 1.570 1.582 1.530 1.588 3,310,800 1.5708 3.69%
2025-12-15 0 1.518 1.498 1.520 1.490 1.520 3,765,500 5,661,339 1.5035 1.518 1.498 1.520 1.490 1.520 3,765,500 1.5035 3.41%
2025-12-12 0 1.468 1.468 1.470 1.464 1.500 2,551,800 3,761,876 1.4742 1.468 1.468 1.470 1.464 1.500 2,551,800 1.4742 -3.29%
2025-12-11 0 1.518 1.506 1.520 1.482 1.520 679,700 1,026,492 1.5102 1.518 1.506 1.520 1.482 1.520 679,700 1.5102 0.53%
2025-12-10 0 1.510 1.510 1.522 1.510 1.538 594,400 907,199 1.5262 1.510 1.510 1.522 1.510 1.538 594,400 1.5262 -0.66%
2025-12-09 0 1.520 1.516 1.520 1.464 1.520 2,966,300 4,429,824 1.4934 1.520 1.516 1.520 1.464 1.520 2,966,300 1.4934 3.83%
2025-12-08 0 1.464 1.466 1.470 1.422 1.466 2,257,200 3,255,100 1.4421 1.464 1.466 1.470 1.422 1.466 2,257,200 1.4421 2.23%
2025-12-05 0 1.432 1.432 1.436 1.426 1.478 1,619,500 2,338,545 1.4440 1.432 1.432 1.436 1.426 1.478 1,619,500 1.4440 -2.32%
2025-12-04 0 1.466 1.456 1.470 1.454 1.496 797,500 1,171,432 1.4689 1.466 1.456 1.470 1.454 1.496 797,500 1.4689 -1.61%
2025-12-03 0 1.490 1.480 1.498 1.446 1.494 1,503,500 2,228,781 1.4824 1.490 1.480 1.498 1.446 1.494 1,503,500 1.4824 2.90%
2025-12-02 0 1.448 1.446 1.460 1.426 1.458 2,017,400 2,909,625 1.4423 1.448 1.446 1.460 1.426 1.458 2,017,400 1.4423 -0.41%
2025-12-01 0 1.454 1.446 1.466 1.434 1.464 621,600 900,781 1.4491 1.454 1.446 1.466 1.434 1.464 621,600 1.4491 -0.14%
2025-11-28 0 1.456 1.450 1.466 1.446 1.468 1,197,600 1,747,158 1.4589 1.456 1.450 1.466 1.446 1.468 1,197,600 1.4589 0.14%
2025-11-27 0 1.454 1.446 1.460 1.430 1.466 1,531,700 2,208,584 1.4419 1.454 1.446 1.460 1.430 1.466 1,531,700 1.4419 0.28%
2025-11-26 0 1.450 1.450 1.460 1.426 1.454 1,577,300 2,270,554 1.4395 1.450 1.450 1.460 1.426 1.454 1,577,300 1.4395 -0.14%
2025-11-25 0 1.452 1.450 1.474 1.436 1.472 4,422,000 6,421,440 1.4522 1.452 1.450 1.474 1.436 1.472 4,422,000 1.4522 -2.29%
2025-11-24 0 1.486 1.482 1.486 1.476 1.524 2,957,800 4,444,142 1.5025 1.486 1.482 1.486 1.476 1.524 2,957,800 1.5025 -3.51%
2025-11-21 0 1.540 1.530 1.542 1.490 1.542 3,218,300 4,903,588 1.5237 1.540 1.530 1.542 1.490 1.542 3,218,300 1.5237 5.05%
2025-11-20 0 1.466 1.466 1.474 1.444 1.482 2,858,800 4,187,474 1.4648 1.466 1.466 1.474 1.444 1.482 2,858,800 1.4648 0.27%
2025-11-19 0 1.462 1.452 1.472 1.432 1.472 2,465,900 3,592,150 1.4567 1.462 1.452 1.472 1.432 1.472 2,465,900 1.4567 0.14%
2025-11-18 0 1.460 1.440 1.470 1.410 1.464 2,812,100 4,062,420 1.4446 1.460 1.440 1.470 1.410 1.464 2,812,100 1.4446 3.55%
2025-11-17 0 1.410 1.410 1.416 1.388 1.416 1,959,000 2,748,910 1.4032 1.410 1.410 1.416 1.388 1.416 1,959,000 1.4032 1.88%
2025-11-14 0 1.384 1.382 1.384 1.352 1.388 2,361,400 3,240,104 1.3721 1.384 1.382 1.384 1.352 1.388 2,361,400 1.3721 3.75%
2025-11-13 0 1.334 1.332 1.340 1.318 1.366 1,625,900 2,187,786 1.3456 1.334 1.332 1.340 1.318 1.366 1,625,900 1.3456 -0.89%
2025-11-12 0 1.346 1.344 1.356 1.336 1.364 2,000,600 2,700,308 1.3497 1.346 1.344 1.356 1.336 1.364 2,000,600 1.3497 -1.75%
2025-11-11 0 1.370 1.370 1.390 1.362 1.392 4,397,200 6,056,521 1.3774 1.370 1.370 1.390 1.362 1.392 4,397,200 1.3774 -0.44%
2025-11-10 0 1.376 1.374 1.378 1.374 1.422 2,211,600 3,087,400 1.3960 1.376 1.374 1.378 1.374 1.422 2,211,600 1.3960 -3.91%
2025-11-07 0 1.432 1.420 1.434 1.414 1.436 4,158,600 5,926,798 1.4252 1.432 1.420 1.434 1.414 1.436 4,158,600 1.4252 1.99%
2025-11-06 0 1.404 1.404 1.406 1.400 1.454 4,301,600 6,085,342 1.4147 1.404 1.404 1.406 1.400 1.454 4,301,600 1.4147 -4.62%
2025-11-05 0 1.472 1.454 1.476 1.458 1.514 2,520,700 3,735,612 1.4820 1.472 1.454 1.476 1.458 1.514 2,520,700 1.4820 0.82%
2025-11-04 0 1.460 1.456 1.460 1.420 1.466 1,249,500 1,812,285 1.4504 1.460 1.456 1.460 1.420 1.466 1,249,500 1.4504 1.96%
2025-11-03 0 1.432 1.432 1.454 1.424 1.456 528,000 758,190 1.4360 1.432 1.432 1.454 1.424 1.456 528,000 1.4360 -1.51%
2025-10-31 0 1.454 1.420 1.460 1.410 1.458 2,644,300 3,798,213 1.4364 1.454 1.420 1.460 1.410 1.458 2,644,300 1.4364 3.12%
2025-10-30 0 1.410 1.394 1.410 1.368 1.424 4,512,700 6,348,651 1.4068 1.410 1.394 1.410 1.368 1.424 4,512,700 1.4068 0.43%
2025-10-28 0 1.404 1.388 1.406 1.368 1.406 4,772,900 6,637,599 1.3907 1.404 1.388 1.406 1.368 1.406 4,772,900 1.3907 2.18%
2025-10-27 0 1.374 1.374 1.376 1.366 1.390 1,607,000 2,213,064 1.3771 1.374 1.374 1.376 1.366 1.390 1,607,000 1.3771 -2.00%
2025-10-24 0 1.402 1.400 1.420 1.396 1.416 1,094,800 1,541,082 1.4076 1.402 1.400 1.420 1.396 1.416 1,094,800 1.4076 -2.09%
2025-10-23 0 1.432 1.428 1.434 1.412 1.470 2,544,200 3,662,362 1.4395 1.432 1.428 1.434 1.412 1.470 2,544,200 1.4395 -0.97%
2025-10-22 0 1.446 1.440 1.446 1.420 1.468 1,538,800 2,229,084 1.4486 1.446 1.440 1.446 1.420 1.468 1,538,800 1.4486 1.83%
2025-10-21 0 1.420 1.418 1.424 1.382 1.422 2,626,300 3,678,116 1.4005 1.420 1.418 1.424 1.382 1.422 2,626,300 1.4005 -1.53%
2025-10-20 0 1.442 1.438 1.464 1.436 1.500 2,378,400 3,450,932 1.4509 1.442 1.438 1.464 1.436 1.500 2,378,400 1.4509 -5.38%
2025-10-17 0 1.524 1.518 1.524 1.448 1.534 3,603,600 5,409,365 1.5011 1.524 1.518 1.524 1.448 1.534 3,603,600 1.5011 5.54%
2025-10-16 0 1.444 1.430 1.470 1.424 1.466 753,300 1,089,890 1.4468 1.444 1.430 1.470 1.424 1.466 753,300 1.4468 -0.28%
2025-10-15 0 1.448 1.442 1.450 1.438 1.486 3,062,100 4,479,420 1.4629 1.448 1.442 1.450 1.438 1.486 3,062,100 1.4629 -4.11%
2025-10-14 0 1.510 1.500 1.510 1.434 1.514 5,434,300 8,093,552 1.4893 1.510 1.500 1.510 1.434 1.514 5,434,300 1.4893 3.14%
2025-10-13 0 1.464 1.462 1.480 1.458 1.520 5,516,900 8,166,861 1.4803 1.464 1.462 1.480 1.458 1.520 5,516,900 1.4803 3.54%
2025-10-10 0 1.414 1.408 1.420 1.380 1.420 3,534,900 4,982,237 1.4094 1.414 1.408 1.420 1.380 1.420 3,534,900 1.4094 3.21%
2025-10-09 0 1.370 1.368 1.370 1.340 1.392 1,879,400 2,565,142 1.3649 1.370 1.368 1.370 1.340 1.392 1,879,400 1.3649 0.15%
2025-10-08 0 1.368 1.368 1.376 1.362 1.400 1,120,200 1,552,392 1.3858 1.368 1.368 1.376 1.362 1.400 1,120,200 1.3858 0.88%
2025-10-06 0 1.356 1.340 1.356 1.334 1.362 1,002,300 1,356,432 1.3533 1.356 1.340 1.356 1.334 1.362 1,002,300 1.3533 1.80%
2025-10-03 0 1.332 1.330 1.332 1.318 1.346 1,083,400 1,447,159 1.3358 1.332 1.330 1.332 1.318 1.346 1,083,400 1.3358 1.83%
2025-10-02 0 1.308 1.298 1.310 1.298 1.352 3,232,400 4,249,537 1.3147 1.308 1.298 1.310 1.298 1.352 3,232,400 1.3147 -3.54%
2025-09-30 0 1.356 1.356 1.366 1.356 1.396 2,096,700 2,870,564 1.3691 1.356 1.356 1.366 1.356 1.396 2,096,700 1.3691 -2.31%
2025-09-29 0 1.388 1.388 1.390 1.382 1.438 1,180,300 1,642,127 1.3913 1.388 1.388 1.390 1.382 1.438 1,180,300 1.3913 -3.48%
2025-09-26 0 1.438 1.434 1.438 1.400 1.440 2,817,400 4,010,411 1.4234 1.438 1.434 1.438 1.400 1.440 2,817,400 1.4234 3.01%
2025-09-25 0 1.396 1.386 1.410 1.378 1.402 1,069,800 1,488,527 1.3914 1.396 1.386 1.410 1.378 1.402 1,069,800 1.3914 0.43%
2025-09-24 0 1.390 1.388 1.390 1.388 1.450 4,011,600 5,680,358 1.4160 1.390 1.388 1.390 1.388 1.450 4,011,600 1.4160 -3.47%
2025-09-23 0 1.440 1.430 1.444 1.416 1.454 1,883,700 2,713,489 1.4405 1.440 1.430 1.444 1.416 1.454 1,883,700 1.4405 1.55%
2025-09-22 0 1.418 1.416 1.422 1.398 1.430 1,698,600 2,412,606 1.4203 1.418 1.416 1.422 1.398 1.430 1,698,600 1.4203 2.01%
2025-09-19 0 1.390 1.386 1.400 1.376 1.402 1,380,200 1,919,152 1.3905 1.390 1.386 1.400 1.376 1.402 1,380,200 1.3905 -0.57%
2025-09-18 0 1.398 1.398 1.400 1.334 1.416 4,774,500 6,640,615 1.3909 1.398 1.398 1.400 1.334 1.416 4,774,500 1.3909 3.56%
2025-09-17 0 1.350 1.350 1.358 1.346 1.428 3,113,800 4,246,288 1.3637 1.350 1.350 1.358 1.346 1.428 3,113,800 1.3637 -4.66%
2025-09-16 0 1.416 1.402 1.418 1.398 1.430 911,700 1,283,490 1.4078 1.416 1.402 1.418 1.398 1.430 911,700 1.4078 0.14%
2025-09-15 0 1.414 1.412 1.426 1.402 1.434 744,000 1,052,355 1.4145 1.414 1.412 1.426 1.402 1.434 744,000 1.4145 -0.42%
2025-09-12 0 1.420 1.418 1.436 1.396 1.426 2,373,000 3,346,585 1.4103 1.420 1.418 1.436 1.396 1.426 2,373,000 1.4103 -2.20%
2025-09-11 0 1.452 1.452 1.454 1.434 1.476 3,456,900 5,028,450 1.4546 1.452 1.452 1.454 1.434 1.476 3,456,900 1.4546 1.40%
2025-09-10 0 1.432 1.432 1.434 1.422 1.454 5,606,800 8,069,159 1.4392 1.432 1.432 1.434 1.422 1.454 5,606,800 1.4392 -2.45%
2025-09-09 0 1.468 1.466 1.486 1.452 1.500 3,496,100 5,137,362 1.4695 1.468 1.466 1.486 1.452 1.500 3,496,100 1.4695 -2.91%
2025-09-08 0 1.512 1.506 1.514 1.504 1.536 1,724,900 2,619,154 1.5184 1.512 1.506 1.514 1.504 1.536 1,724,900 1.5184 -1.18%
2025-09-05 0 1.530 1.528 1.530 1.524 1.572 1,548,600 2,405,245 1.5532 1.530 1.528 1.530 1.524 1.572 1,548,600 1.5532 -2.92%
2025-09-04 0 1.576 1.574 1.576 1.518 1.582 3,144,900 4,922,483 1.5652 1.576 1.574 1.576 1.518 1.582 3,144,900 1.5652 2.47%
2025-09-03 0 1.538 1.504 1.550 1.480 1.544 2,648,600 4,007,132 1.5129 1.538 1.504 1.550 1.480 1.544 2,648,600 1.5129 1.32%
2025-09-02 0 1.518 1.516 1.526 1.490 1.530 2,046,600 3,094,181 1.5119 1.518 1.516 1.526 1.490 1.530 2,046,600 1.5119 0.53%
2025-09-01 0 1.510 1.520 1.522 1.504 1.540 1,686,500 2,554,274 1.5145 1.510 1.520 1.522 1.504 1.540 1,686,500 1.5145 -3.82%
2025-08-29 0 1.570 1.570 1.578 1.544 1.578 2,251,900 3,515,194 1.5610 1.570 1.570 1.578 1.544 1.578 2,251,900 1.5610 -1.13%
2025-08-28 0 1.588 1.580 1.592 1.568 1.610 3,333,100 5,296,346 1.5890 1.588 1.580 1.592 1.568 1.610 3,333,100 1.5890 2.06%
2025-08-27 0 1.556 1.550 1.558 1.494 1.558 3,116,400 4,763,665 1.5286 1.556 1.550 1.558 1.494 1.558 3,116,400 1.5286 3.18%
2025-08-26 0 1.508 1.508 1.510 1.474 1.508 1,896,900 2,827,542 1.4906 1.508 1.508 1.510 1.474 1.508 1,896,900 1.4906 2.59%
2025-08-25 0 1.470 1.470 1.476 1.466 1.504 5,133,600 7,605,567 1.4815 1.470 1.470 1.476 1.466 1.504 5,133,600 1.4815 -4.55%
2025-08-22 0 1.540 1.538 1.558 1.536 1.562 1,013,400 1,569,104 1.5484 1.540 1.538 1.558 1.536 1.562 1,013,400 1.5484 -2.16%
2025-08-21 0 1.574 1.550 1.574 1.562 1.586 915,100 1,436,983 1.5703 1.574 1.550 1.574 1.562 1.586 915,100 1.5703 1.03%
2025-08-20 0 1.558 1.556 1.584 1.554 1.594 835,100 1,314,350 1.5739 1.558 1.556 1.584 1.554 1.594 835,100 1.5739 -0.26%
2025-08-19 0 1.562 1.550 1.562 1.546 1.570 881,600 1,375,153 1.5598 1.562 1.550 1.562 1.546 1.570 881,600 1.5598 0.77%
2025-08-18 0 1.550 1.540 1.550 1.514 1.554 1,122,200 1,718,444 1.5313 1.550 1.540 1.550 1.514 1.554 1,122,200 1.5313 -0.26%
2025-08-15 0 1.554 1.550 1.558 1.524 1.568 1,992,800 3,100,595 1.5559 1.554 1.550 1.558 1.524 1.568 1,992,800 1.5559 2.24%
2025-08-14 0 1.520 1.506 1.524 1.488 1.526 1,450,300 2,186,483 1.5076 1.520 1.506 1.524 1.488 1.526 1,450,300 1.5076 0.13%
2025-08-13 0 1.518 1.516 1.526 1.516 1.590 3,568,600 5,522,854 1.5476 1.518 1.516 1.526 1.516 1.590 3,568,600 1.5476 -5.13%
2025-08-12 0 1.600 1.592 1.606 1.592 1.618 1,130,000 1,814,603 1.6058 1.600 1.592 1.606 1.592 1.618 1,130,000 1.6058 -0.74%
2025-08-11 0 1.612 1.612 1.616 1.604 1.624 696,800 1,123,564 1.6125 1.612 1.612 1.616 1.604 1.624 696,800 1.6125 0.00%
2025-08-08 0 1.612 1.598 1.616 1.588 1.614 409,100 657,024 1.6060 1.612 1.598 1.616 1.588 1.614 409,100 1.6060 1.90%
2025-08-07 0 1.582 1.580 1.582 1.576 1.616 569,100 903,171 1.5870 1.582 1.580 1.582 1.576 1.616 569,100 1.5870 -0.75%
2025-08-06 0 1.594 1.590 1.598 1.584 1.608 591,700 943,997 1.5954 1.594 1.590 1.598 1.584 1.608 591,700 1.5954 -0.13%
2025-08-05 0 1.596 1.588 1.602 1.588 1.616 841,100 1,347,727 1.6023 1.596 1.588 1.602 1.588 1.616 841,100 1.6023 -0.99%
2025-08-04 0 1.612 1.610 1.612 1.608 1.660 950,000 1,553,767 1.6355 1.612 1.610 1.612 1.608 1.660 950,000 1.6355 -2.07%
2025-08-01 0 1.646 1.630 1.648 1.600 1.646 3,713,200 6,047,507 1.6287 1.646 1.630 1.648 1.600 1.646 3,713,200 1.6287 2.11%
2025-07-31 0 1.612 1.610 1.614 1.584 1.616 4,200,600 6,727,617 1.6016 1.612 1.610 1.614 1.584 1.616 4,200,600 1.6016 3.33%
2025-07-30 0 1.560 1.560 1.564 1.526 1.572 1,455,400 2,261,970 1.5542 1.560 1.560 1.564 1.526 1.572 1,455,400 1.5542 2.36%
2025-07-29 0 1.524 1.522 1.548 1.522 1.554 1,541,000 2,374,253 1.5407 1.524 1.522 1.548 1.522 1.554 1,541,000 1.5407 0.79%
2025-07-28 0 1.512 1.512 1.518 1.492 1.520 2,514,300 3,800,842 1.5117 1.512 1.512 1.518 1.492 1.520 2,514,300 1.5117 -0.66%
2025-07-25 0 1.522 1.522 1.528 1.488 1.528 2,545,500 3,864,248 1.5181 1.522 1.522 1.528 1.488 1.528 2,545,500 1.5181 2.15%
2025-07-24 0 1.490 1.490 1.512 1.476 1.494 1,083,000 1,607,190 1.4840 1.490 1.490 1.512 1.476 1.494 1,083,000 1.4840 -0.40%
2025-07-23 0 1.496 1.494 1.498 1.492 1.544 3,951,900 5,988,292 1.5153 1.496 1.494 1.498 1.492 1.544 3,951,900 1.5153 -3.73%
2025-07-22 0 1.554 1.550 1.570 1.548 1.580 2,278,200 3,573,344 1.5685 1.554 1.550 1.570 1.548 1.580 2,278,200 1.5685 -0.77%
2025-07-21 0 1.566 1.566 1.610 1.552 1.576 3,261,100 5,091,513 1.5613 1.566 1.566 1.610 1.552 1.576 3,261,100 1.5613 -0.89%
2025-07-18 0 1.580 1.578 1.586 1.580 1.628 4,314,500 6,868,758 1.5920 1.580 1.578 1.586 1.580 1.628 4,314,500 1.5920 -3.07%
2025-07-17 0 1.630 1.624 1.630 1.604 1.638 3,617,400 5,866,395 1.6217 1.630 1.624 1.630 1.604 1.638 3,617,400 1.6217 0.12%
2025-07-16 0 1.628 1.626 1.630 1.580 1.628 7,564,800 12,137,423 1.6045 1.628 1.626 1.630 1.580 1.628 7,564,800 1.6045 0.12%
2025-07-15 0 1.626 1.628 1.648 1.622 1.690 5,998,300 9,870,067 1.6455 1.626 1.628 1.648 1.622 1.690 5,998,300 1.6455 -2.87%
2025-07-14 0 1.674 1.666 1.684 1.668 1.696 1,554,000 2,610,747 1.6800 1.674 1.666 1.684 1.668 1.696 1,554,000 1.6800 -0.83%
2025-07-11 0 1.688 1.652 1.690 1.634 1.716 3,516,400 5,827,762 1.6573 1.688 1.652 1.690 1.634 1.716 3,516,400 1.6573 -0.82%
2025-07-10 0 1.702 1.700 1.702 1.690 1.740 3,232,000 5,546,999 1.7163 1.702 1.700 1.702 1.690 1.740 3,232,000 1.7163 -1.62%
2025-07-09 0 1.730 1.728 1.730 1.706 1.734 2,560,300 4,393,684 1.7161 1.730 1.728 1.730 1.706 1.734 2,560,300 1.7161 2.49%
2025-07-08 0 1.688 1.686 1.710 1.686 1.726 2,242,500 3,813,615 1.7006 1.688 1.686 1.710 1.686 1.726 2,242,500 1.7006 -2.76%
2025-07-07 0 1.736 1.722 1.736 1.724 1.758 1,601,400 2,785,704 1.7395 1.736 1.722 1.736 1.724 1.758 1,601,400 1.7395 0.70%
2025-07-04 0 1.724 1.706 1.740 1.700 1.760 2,241,300 3,883,188 1.7326 1.724 1.706 1.740 1.700 1.760 2,241,300 1.7326 0.47%
2025-07-03 0 1.716 1.714 1.730 1.694 1.728 1,528,500 2,624,999 1.7174 1.716 1.714 1.730 1.694 1.728 1,528,500 1.7174 1.54%
2025-07-02 0 1.690 1.680 1.700 1.658 1.702 2,399,600 4,040,693 1.6839 1.690 1.680 1.700 1.658 1.702 2,399,600 1.6839 -1.17%
2025-06-30 0 1.710 1.698 1.708 1.680 1.710 4,302,600 7,305,284 1.6979 1.710 1.698 1.708 1.680 1.710 4,302,600 1.6979 1.79%
2025-06-27 0 1.680 1.678 1.686 1.646 1.686 5,501,200 9,117,515 1.6574 1.680 1.678 1.686 1.646 1.686 5,501,200 1.6574 1.08%
2025-06-26 0 1.662 1.662 1.666 1.640 1.672 1,216,700 2,019,779 1.6600 1.662 1.662 1.666 1.640 1.672 1,216,700 1.6600 1.34%
2025-06-25 0 1.640 1.640 1.648 1.628 1.666 3,348,000 5,510,188 1.6458 1.640 1.640 1.648 1.628 1.666 3,348,000 1.6458 -2.61%
2025-06-24 0 1.684 1.678 1.684 1.672 1.714 3,170,000 5,349,978 1.6877 1.684 1.678 1.684 1.672 1.714 3,170,000 1.6877 -3.77%
2025-06-23 0 1.750 1.746 1.770 1.748 1.818 2,524,200 4,548,414 1.8019 1.750 1.746 1.770 1.748 1.818 2,524,200 1.8019 -2.45%
2025-06-20 0 1.794 1.786 1.798 1.780 1.832 2,161,400 3,891,286 1.8004 1.794 1.786 1.798 1.780 1.832 2,161,400 1.8004 -2.07%
2025-06-19 0 1.832 1.826 1.832 1.764 1.838 3,075,500 5,574,881 1.8127 1.832 1.826 1.832 1.764 1.838 3,075,500 1.8127 4.09%
2025-06-18 0 1.760 1.750 1.760 1.726 1.764 2,125,700 3,700,338 1.7408 1.760 1.750 1.760 1.726 1.764 2,125,700 1.7408 2.44%
2025-06-17 0 1.718 1.700 1.718 1.700 1.730 1,592,000 2,713,910 1.7047 1.718 1.700 1.718 1.700 1.730 1,592,000 1.7047 1.18%
2025-06-16 0 1.698 1.710 1.716 1.692 1.758 1,233,200 2,118,578 1.7180 1.698 1.710 1.716 1.692 1.758 1,233,200 1.7180 -2.53%
2025-06-13 0 1.742 1.726 1.742 1.702 1.746 2,618,800 4,514,789 1.7240 1.742 1.726 1.742 1.702 1.746 2,618,800 1.7240 2.23%
2025-06-12 0 1.704 1.704 1.708 1.660 1.704 2,644,300 4,441,133 1.6795 1.704 1.704 1.708 1.660 1.704 2,644,300 1.6795 2.90%
2025-06-11 0 1.656 1.654 1.656 1.644 1.682 2,904,800 4,850,804 1.6699 1.656 1.654 1.656 1.644 1.682 2,904,800 1.6699 -2.59%
2025-06-10 0 1.700 1.680 1.726 1.678 1.726 2,625,200 4,456,828 1.6977 1.700 1.680 1.726 1.678 1.726 2,625,200 1.6977 0.24%
2025-06-09 0 1.696 1.696 1.716 1.696 1.748 3,508,500 6,008,551 1.7126 1.696 1.696 1.716 1.696 1.748 3,508,500 1.7126 -3.31%
2025-06-06 0 1.754 1.750 1.760 1.736 1.764 773,000 1,354,572 1.7524 1.754 1.750 1.760 1.736 1.764 773,000 1.7524 0.69%
2025-06-05 0 1.742 1.740 1.742 1.742 1.770 5,253,800 9,225,191 1.7559 1.742 1.740 1.742 1.742 1.770 5,253,800 1.7559 -2.68%
2025-06-04 0 1.790 1.788 1.794 1.774 1.812 1,211,800 2,162,671 1.7847 1.790 1.788 1.794 1.774 1.812 1,211,800 1.7847 -1.32%
2025-06-03 0 1.814 1.812 1.814 1.812 1.870 3,087,400 5,630,505 1.8237 1.814 1.812 1.814 1.812 1.870 3,087,400 1.8237 -3.92%
2025-06-02 0 1.888 1.886 1.894 1.886 1.966 3,998,500 7,671,427 1.9186 1.888 1.886 1.894 1.886 1.966 3,998,500 1.9186 1.51%
2025-05-30 0 1.860 1.854 1.856 1.836 1.872 2,142,400 3,960,543 1.8486 1.860 1.854 1.856 1.836 1.872 2,142,400 1.8486 3.56%
2025-05-29 0 1.796 1.790 1.820 1.790 1.856 2,334,100 4,270,491 1.8296 1.796 1.790 1.820 1.790 1.856 2,334,100 1.8296 -2.81%
2025-05-28 0 1.848 1.848 1.860 1.816 1.856 2,218,800 4,069,683 1.8342 1.848 1.848 1.860 1.816 1.856 2,218,800 1.8342 0.87%
2025-05-27 0 1.832 1.826 1.860 1.830 1.870 937,400 1,731,490 1.8471 1.832 1.826 1.860 1.830 1.870 937,400 1.8471 -0.97%
2025-05-26 0 1.850 1.838 1.850 1.800 1.856 1,812,400 3,323,112 1.8335 1.850 1.838 1.850 1.800 1.856 1,812,400 1.8335 3.12%
2025-05-23 0 1.794 1.770 1.794 1.758 1.804 3,217,600 5,746,325 1.7859 1.794 1.770 1.794 1.758 1.804 3,217,600 1.7859 -0.44%
2025-05-22 0 1.802 1.792 1.806 1.764 1.808 1,354,700 2,413,395 1.7815 1.802 1.792 1.806 1.764 1.808 1,354,700 1.7815 2.15%
2025-05-21 0 1.764 1.764 1.772 1.744 1.780 1,456,800 2,561,981 1.7586 1.764 1.764 1.772 1.744 1.780 1,456,800 1.7586 -1.34%
2025-05-20 0 1.788 1.786 1.810 1.782 1.834 786,700 1,416,692 1.8008 1.788 1.786 1.810 1.782 1.834 786,700 1.8008 -3.14%
2025-05-19 0 1.846 1.842 1.850 1.830 1.890 2,304,500 4,312,762 1.8715 1.846 1.842 1.850 1.830 1.890 2,304,500 1.8715 0.65%
2025-05-16 0 1.834 1.832 1.840 1.834 1.864 1,971,400 3,642,551 1.8477 1.834 1.832 1.840 1.834 1.864 1,971,400 1.8477 0.33%
2025-05-15 0 1.828 1.822 1.830 1.782 1.834 2,256,900 4,084,796 1.8099 1.828 1.822 1.830 1.782 1.834 2,256,900 1.8099 1.78%
2025-05-14 0 1.796 1.796 1.830 1.796 1.854 2,595,700 4,744,413 1.8278 1.796 1.796 1.830 1.796 1.854 2,595,700 1.8278 -4.77%
2025-05-13 0 1.886 1.870 1.890 1.802 1.890 1,163,900 2,173,492 1.8674 1.886 1.870 1.890 1.802 1.890 1,163,900 1.8674 4.66%
2025-05-12 0 1.802 1.802 1.818 1.782 1.912 4,650,200 8,646,374 1.8594 1.802 1.802 1.818 1.782 1.912 4,650,200 1.8594 -6.63%
2025-05-09 0 1.930 1.926 1.950 1.916 1.952 611,200 1,184,349 1.9377 1.930 1.926 1.950 1.916 1.952 611,200 1.9377 -0.10%
2025-05-08 0 1.932 1.928 1.944 1.896 1.964 2,185,800 4,244,793 1.9420 1.932 1.928 1.944 1.896 1.964 2,185,800 1.9420 -0.51%
2025-05-07 0 1.942 1.942 1.960 1.850 1.950 1,458,400 2,775,477 1.9031 1.942 1.942 1.960 1.850 1.950 1,458,400 1.9031 -0.21%
2025-05-06 0 1.946 1.944 1.990 1.930 1.990 901,600 1,757,957 1.9498 1.946 1.944 1.990 1.930 1.990 901,600 1.9498 -0.82%
2025-05-02 0 1.962 1.962 1.976 1.950 2.046 2,374,800 4,769,946 2.0086 1.962 1.962 1.976 1.950 2.046 2,374,800 2.0086 -3.35%
2025-04-30 0 2.030 2.028 2.048 2.030 2.098 2,145,700 4,418,945 2.0594 2.030 2.028 2.048 2.030 2.098 2,145,700 2.0594 -0.78%
2025-04-29 0 2.046 2.020 2.052 1.994 2.056 3,345,100 6,783,033 2.0278 2.046 2.020 2.052 1.994 2.056 3,345,100 2.0278 0.29%
2025-04-28 0 2.040 2.018 2.042 2.024 2.072 1,530,800 3,132,813 2.0465 2.040 2.018 2.042 2.024 2.072 1,530,800 2.0465 -0.20%
2025-04-25 0 2.044 2.040 2.048 1.986 2.048 4,891,100 9,877,389 2.0195 2.044 2.040 2.048 1.986 2.048 4,891,100 2.0195 -0.87%
2025-04-24 0 2.062 2.062 2.066 2.034 2.090 1,397,600 2,889,180 2.0672 2.062 2.062 2.066 2.034 2.090 1,397,600 2.0672 1.58%
2025-04-23 0 2.030 2.012 2.028 2.010 2.060 1,843,700 3,757,411 2.0380 2.030 2.012 2.028 2.010 2.060 1,843,700 2.0380 -4.15%
2025-04-22 0 2.118 2.112 2.116 2.110 2.190 2,818,700 6,063,870 2.1513 2.118 2.112 2.116 2.110 2.190 2,818,700 2.1513 -1.67%
2025-04-17 0 2.154 2.150 2.156 2.140 2.224 3,416,800 7,447,374 2.1796 2.154 2.150 2.156 2.140 2.224 3,416,800 2.1796 -2.97%
2025-04-16 0 2.220 2.184 2.226 2.148 2.240 4,152,300 9,133,975 2.1997 2.220 2.184 2.226 2.148 2.240 4,152,300 2.1997 5.51%
2025-04-15 0 2.104 2.108 2.136 2.090 2.140 1,758,700 3,717,071 2.1135 2.104 2.108 2.136 2.090 2.140 1,758,700 2.1135 -0.57%
2025-04-14 0 2.116 2.110 2.116 2.086 2.146 3,381,500 7,141,725 2.1120 2.116 2.110 2.116 2.086 2.146 3,381,500 2.1120 -3.73%
2025-04-11 0 2.198 2.198 2.200 2.154 2.328 3,625,900 8,081,752 2.2289 2.198 2.198 2.200 2.154 2.328 3,625,900 2.2289 -4.18%
2025-04-10 0 2.294 2.260 2.286 2.150 2.328 5,330,000 11,943,845 2.2409 2.294 2.260 2.286 2.150 2.328 5,330,000 2.2409 -3.04%
2025-04-09 0 2.366 2.366 2.370 2.322 2.752 11,987,100 29,857,332 2.4908 2.366 2.366 2.370 2.322 2.752 11,987,100 2.4908 -3.98%
2025-04-08 0 2.464 2.450 2.468 2.372 2.584 11,371,300 27,849,250 2.4491 2.464 2.450 2.468 2.372 2.584 11,371,300 2.4491 -4.64%
2025-04-07 0 2.584 2.584 2.586 2.220 2.592 15,277,900 37,348,157 2.4446 2.584 2.584 2.586 2.220 2.592 15,277,900 2.4446 28.17%
2025-04-03 0 2.016 2.000 2.018 1.994 2.068 3,996,300 8,090,250 2.0244 2.016 2.000 2.018 1.994 2.068 3,996,300 2.0244 2.96%
2025-04-02 0 1.958 1.948 1.958 1.928 1.992 2,295,700 4,501,327 1.9608 1.958 1.948 1.958 1.928 1.992 2,295,700 1.9608 -0.10%
2025-04-01 0 1.960 1.920 1.960 1.902 1.960 2,288,300 4,420,249 1.9317 1.960 1.920 1.960 1.902 1.960 2,288,300 1.9317 0.41%
2025-03-31 0 1.952 1.954 1.960 1.910 1.978 3,064,600 5,998,392 1.9573 1.952 1.954 1.960 1.910 1.978 3,064,600 1.9573 1.77%
2025-03-28 0 1.918 1.880 1.920 1.860 1.948 2,720,800 5,202,428 1.9121 1.918 1.880 1.920 1.860 1.948 2,720,800 1.9121 2.13%
2025-03-27 0 1.878 1.878 1.890 1.830 1.922 1,811,200 3,379,429 1.8659 1.878 1.878 1.890 1.830 1.922 1,811,200 1.8659 -0.74%
2025-03-26 0 1.892 1.882 1.898 1.870 1.940 3,065,300 5,780,146 1.8857 1.892 1.882 1.898 1.870 1.940 3,065,300 1.8857 -0.63%
2025-03-25 0 1.904 1.904 1.906 1.846 1.910 3,443,100 6,476,429 1.8810 1.904 1.904 1.906 1.846 1.910 3,443,100 1.8810 5.08%
2025-03-24 0 1.812 1.812 1.816 1.806 1.880 2,458,400 4,558,308 1.8542 1.812 1.812 1.816 1.806 1.880 2,458,400 1.8542 -2.16%
2025-03-21 0 1.852 1.852 1.866 1.774 1.872 5,383,300 9,834,565 1.8269 1.852 1.852 1.866 1.774 1.872 5,383,300 1.8269 4.04%
2025-03-20 0 1.780 1.780 1.782 1.714 1.782 3,704,800 6,503,380 1.7554 1.780 1.780 1.782 1.714 1.782 3,704,800 1.7554 4.71%
2025-03-19 0 1.700 1.696 1.700 1.682 1.720 3,607,200 6,165,427 1.7092 1.700 1.696 1.700 1.682 1.720 3,607,200 1.7092 0.00%
2025-03-18 0 1.700 1.696 1.700 1.692 1.760 6,159,900 10,540,914 1.7112 1.700 1.696 1.700 1.692 1.760 6,159,900 1.7112 -5.35%
2025-03-17 0 1.796 1.790 1.800 1.770 1.810 5,284,200 9,450,843 1.7885 1.796 1.790 1.800 1.770 1.810 5,284,200 1.7885 -0.99%
2025-03-14 0 1.814 1.806 1.814 1.790 1.900 10,929,800 20,024,973 1.8321 1.814 1.806 1.814 1.790 1.900 10,929,800 1.8321 -5.52%
2025-03-13 0 1.920 1.920 1.926 1.890 1.970 6,401,400 12,273,139 1.9173 1.920 1.920 1.926 1.890 1.970 6,401,400 1.9173 0.84%
2025-03-12 0 1.904 1.890 1.900 1.842 1.940 11,817,300 22,162,988 1.8755 1.904 1.890 1.900 1.842 1.940 11,817,300 1.8755 2.26%
2025-03-11 0 1.862 1.862 1.890 1.856 1.962 8,079,700 15,410,952 1.9074 1.862 1.862 1.890 1.856 1.962 8,079,700 1.9074 -1.17%
2025-03-10 0 1.884 1.870 1.888 1.800 1.908 29,020,000 53,891,972 1.8571 1.884 1.870 1.888 1.800 1.908 29,020,000 1.8571 3.74%
2025-03-07 0 1.816 1.816 1.818 1.740 1.860 39,085,600 70,223,950 1.7967 1.816 1.816 1.818 1.740 1.860 39,085,600 1.7967 0.89%
2025-03-06 0 1.800 1.798 1.800 1.788 1.880 24,675,100 45,091,548 1.8274 1.800 1.798 1.800 1.788 1.880 24,675,100 1.8274 -6.83%
2025-03-05 0 1.932 1.932 1.948 1.924 2.040 19,494,900 38,549,605 1.9774 1.932 1.932 1.948 1.924 2.040 19,494,900 1.9774 -6.21%
2025-03-04 0 2.060 2.050 2.070 2.044 2.140 17,563,400 36,698,718 2.0895 2.060 2.050 2.070 2.044 2.140 17,563,400 2.0895 0.98%
2025-03-03 0 2.040 2.044 2.046 1.960 2.066 18,900,800 37,833,532 2.0017 2.040 2.044 2.046 1.960 2.066 18,900,800 2.0017 0.00%
2025-02-28 0 2.040 2.034 2.040 1.920 2.060 6,237,500 12,492,774 2.0028 2.040 2.034 2.040 1.920 2.060 6,237,500 2.0028 7.14%
2025-02-27 0 1.904 1.878 1.928 1.828 1.942 9,273,200 17,442,303 1.8809 1.904 1.878 1.928 1.828 1.942 9,273,200 1.8809 1.38%
2025-02-26 0 1.878 1.862 1.878 1.838 2.000 6,913,700 13,038,533 1.8859 1.878 1.862 1.878 1.838 2.000 6,913,700 1.8859 -6.94%
2025-02-25 0 2.018 2.012 2.020 1.970 2.060 4,684,100 9,506,709 2.0296 2.018 2.012 2.020 1.970 2.060 4,684,100 2.0296 3.49%
2025-02-24 0 1.950 1.948 1.958 1.892 1.984 4,590,000 8,958,874 1.9518 1.950 1.948 1.958 1.892 1.984 4,590,000 1.9518 0.52%
2025-02-21 0 1.940 1.940 1.954 1.936 2.050 7,975,600 15,832,853 1.9852 1.940 1.940 1.954 1.936 2.050 7,975,600 1.9852 -7.97%
2025-02-20 0 2.108 2.104 2.108 2.054 2.134 5,659,400 11,906,482 2.1038 2.108 2.104 2.108 2.054 2.134 5,659,400 2.1038 3.33%
2025-02-19 0 2.040 2.034 2.040 2.036 2.102 3,731,600 7,702,790 2.0642 2.040 2.034 2.040 2.036 2.102 3,731,600 2.0642 0.10%
2025-02-18 0 2.038 2.030 2.048 2.002 2.110 5,724,300 11,785,169 2.0588 2.038 2.030 2.048 2.002 2.110 5,724,300 2.0588 -3.60%
2025-02-17 0 2.114 2.100 2.118 2.036 2.162 6,752,100 14,126,948 2.0922 2.114 2.100 2.118 2.036 2.162 6,752,100 2.0922 0.09%
2025-02-14 0 2.112 2.102 2.112 2.110 2.238 7,321,300 15,990,253 2.1841 2.112 2.102 2.112 2.110 2.238 7,321,300 2.1841 -8.17%
2025-02-13 0 2.300 2.280 2.302 2.130 2.310 9,802,900 21,777,832 2.2216 2.300 2.280 2.302 2.130 2.310 9,802,900 2.2216 1.68%
2025-02-12 0 2.262 2.250 2.280 2.260 2.390 5,320,200 12,300,234 2.3120 2.262 2.250 2.280 2.260 2.390 5,320,200 2.3120 -5.36%
2025-02-11 0 2.390 2.388 2.396 2.306 2.392 2,071,400 4,890,995 2.3612 2.390 2.388 2.396 2.306 2.392 2,071,400 2.3612 2.49%
2025-02-10 0 2.332 2.330 2.334 2.324 2.410 1,537,700 3,625,560 2.3578 2.332 2.330 2.334 2.324 2.410 1,537,700 2.3578 -4.19%
2025-02-07 0 2.434 2.430 2.444 2.416 2.520 4,228,300 10,446,980 2.4707 2.434 2.430 2.444 2.416 2.520 4,228,300 2.4707 -2.56%
2025-02-06 0 2.498 2.498 2.528 2.498 2.596 3,664,500 9,292,622 2.5358 2.498 2.498 2.528 2.498 2.596 3,664,500 2.5358 -3.03%
2025-02-05 0 2.576 2.574 2.580 2.550 2.638 2,505,000 6,475,254 2.5849 2.576 2.574 2.580 2.550 2.638 2,505,000 2.5849 2.22%
2025-02-04 0 2.520 2.520 2.522 2.496 2.700 9,713,000 25,003,987 2.5743 2.520 2.520 2.522 2.496 2.700 9,713,000 2.5743 -7.28%
2025-02-03 0 2.718 2.714 2.718 2.712 2.852 6,158,800 17,073,081 2.7721 2.718 2.714 2.718 2.712 2.852 6,158,800 2.7721 0.44%
2025-01-28 0 2.706 2.700 2.716 2.680 2.738 2,346,500 6,355,368 2.7084 2.706 2.700 2.716 2.680 2.738 2,346,500 2.7084 -0.37%
2025-01-27 0 2.716 2.714 2.718 2.682 2.740 1,531,900 4,145,763 2.7063 2.716 2.714 2.718 2.682 2.740 1,531,900 2.7063 -1.95%
2025-01-24 0 2.770 2.760 2.778 2.740 2.874 3,378,800 9,437,468 2.7931 2.770 2.760 2.778 2.740 2.874 3,378,800 2.7931 -3.95%
2025-01-23 0 2.884 2.882 2.890 2.780 2.904 3,324,400 9,448,011 2.8420 2.884 2.882 2.890 2.780 2.904 3,324,400 2.8420 0.14%
2025-01-22 0 2.880 2.864 2.880 2.792 2.884 2,264,900 6,402,628 2.8269 2.880 2.864 2.880 2.792 2.884 2,264,900 2.8269 4.42%
2025-01-21 0 2.758 2.750 2.772 2.734 2.834 3,227,100 8,943,784 2.7715 2.758 2.750 2.772 2.734 2.834 3,227,100 2.7715 -2.41%
2025-01-20 0 2.826 2.824 2.840 2.778 2.866 2,493,100 7,030,731 2.8201 2.826 2.824 2.840 2.778 2.866 2,493,100 2.8201 -3.55%
2025-01-17 0 2.930 2.930 2.988 2.924 2.982 1,419,400 4,206,627 2.9637 2.930 2.930 2.988 2.924 2.982 1,419,400 2.9637 -0.68%
2025-01-16 0 2.950 2.920 3.022 2.904 3.008 1,449,700 4,284,294 2.9553 2.950 2.920 3.022 2.904 3.008 1,449,700 2.9553 -2.38%
2025-01-15 0 3.022 3.002 3.026 3.016 3.062 457,400 1,389,214 3.0372 3.022 3.002 3.026 3.016 3.062 457,400 3.0372 -0.33%
2025-01-14 0 3.032 3.016 3.044 3.000 3.158 2,039,800 6,271,944 3.0748 3.032 3.016 3.044 3.000 3.158 2,039,800 3.0748 -4.23%
2025-01-13 0 3.166 3.142 3.178 3.158 3.250 1,587,800 5,076,423 3.1971 3.166 3.142 3.178 3.158 3.250 1,587,800 3.1971 1.28%
2025-01-10 0 3.126 3.086 3.128 3.024 3.138 1,560,500 4,818,986 3.0881 3.126 3.086 3.128 3.024 3.138 1,560,500 3.0881 2.22%
2025-01-09 0 3.058 3.010 3.070 3.000 3.066 533,400 1,622,545 3.0419 3.058 3.010 3.070 3.000 3.066 533,400 3.0419 0.26%
2025-01-08 0 3.050 3.026 3.080 2.986 3.090 1,038,600 3,174,525 3.0565 3.050 3.026 3.080 2.986 3.090 1,038,600 3.0565 1.46%
2025-01-07 0 3.006 2.970 3.030 2.948 3.068 1,633,300 4,939,171 3.0240 3.006 2.970 3.030 2.948 3.068 1,633,300 3.0240 2.80%
2025-01-06 0 2.924 2.918 2.932 2.884 2.940 1,014,600 2,958,115 2.9155 2.924 2.918 2.932 2.884 2.940 1,014,600 2.9155 0.27%
2025-01-03 0 2.916 2.900 2.924 2.874 2.966 1,247,300 3,633,754 2.9133 2.916 2.900 2.924 2.874 2.966 1,247,300 2.9133 -1.95%
2025-01-02 0 2.974 2.958 2.988 2.868 2.984 2,082,700 6,085,823 2.9221 2.974 2.958 2.988 2.868 2.984 2,082,700 2.9221 5.61%
2024-12-31 0 2.816 2.792 2.820 2.790 2.822 509,500 1,426,906 2.8006 2.816 2.792 2.820 2.790 2.822 509,500 2.8006 -0.21%
2024-12-30 0 2.822 2.800 2.840 2.780 2.846 1,054,500 2,944,763 2.7926 2.822 2.800 2.840 2.780 2.846 1,054,500 2.7926 0.36%
2024-12-27 0 2.812 2.790 2.816 2.784 2.840 1,560,700 4,385,886 2.8102 2.812 2.790 2.816 2.784 2.840 1,560,700 2.8102 0.21%
2024-12-24 0 2.806 2.800 2.830 2.788 2.878 5,533,300 15,726,728 2.8422 2.806 2.800 2.830 2.788 2.878 5,533,300 2.8422 -2.84%
2024-12-23 0 2.888 2.852 2.902 2.872 2.920 5,161,500 14,968,903 2.9001 2.888 2.852 2.902 2.872 2.920 5,161,500 2.9001 -1.77%
2024-12-20 0 2.940 2.900 2.946 2.900 2.962 1,103,000 3,256,996 2.9529 2.940 2.900 2.946 2.900 2.962 1,103,000 2.9529 0.14%
2024-12-19 0 2.936 2.888 2.950 2.920 2.990 1,274,500 3,776,130 2.9628 2.936 2.888 2.950 2.920 2.990 1,274,500 2.9628 0.82%
2024-12-18 0 2.912 2.908 2.912 2.886 2.922 272,500 790,297 2.9002 2.912 2.908 2.912 2.886 2.922 272,500 2.9002 -1.56%
2024-12-17 0 2.958 2.958 3.000 2.900 3.000 427,800 1,261,902 2.9497 2.958 2.958 3.000 2.900 3.000 427,800 2.9497 0.00%
2024-12-16 0 2.958 2.940 2.978 2.888 2.966 1,418,700 4,128,918 2.9104 2.958 2.940 2.978 2.888 2.966 1,418,700 2.9104 1.44%
2024-12-13 0 2.916 2.848 2.920 2.830 2.920 1,908,900 5,485,166 2.8735 2.916 2.848 2.920 2.830 2.920 1,908,900 2.8735 4.67%
2024-12-12 0 2.786 2.760 2.786 2.736 2.866 823,200 2,298,782 2.7925 2.786 2.760 2.786 2.736 2.866 823,200 2.7925 -2.25%
2024-12-11 0 2.850 2.850 2.852 2.750 2.878 1,698,000 4,749,978 2.7974 2.850 2.850 2.852 2.750 2.878 1,698,000 2.7974 1.42%
2024-12-10 0 2.810 2.778 2.822 2.596 2.812 1,891,100 5,094,463 2.6939 2.810 2.778 2.822 2.596 2.812 1,891,100 2.6939 1.44%
2024-12-09 0 2.770 2.768 2.860 2.766 3.020 2,492,900 7,317,730 2.9354 2.770 2.768 2.860 2.766 3.020 2,492,900 2.9354 -6.61%
2024-12-06 0 2.966 2.958 3.020 2.948 3.056 1,775,400 5,349,872 3.0133 2.966 2.958 3.020 2.948 3.056 1,775,400 3.0133 -3.76%
2024-12-05 0 3.082 3.074 3.100 3.054 3.108 674,000 2,077,382 3.0822 3.082 3.074 3.100 3.054 3.108 674,000 3.0822 2.32%
2024-12-04 0 3.012 3.012 3.080 2.986 3.062 719,800 2,168,973 3.0133 3.012 3.012 3.080 2.986 3.062 719,800 3.0133 -3.21%
2024-12-03 0 3.112 3.100 3.112 3.018 3.154 1,973,300 6,086,496 3.0844 3.112 3.100 3.112 3.018 3.154 1,973,300 3.0844 0.78%
2024-12-02 0 3.088 3.060 3.100 3.040 3.138 647,400 2,001,553 3.0917 3.088 3.060 3.100 3.040 3.138 647,400 3.0917 -1.53%
2024-11-29 0 3.136 3.130 3.178 3.048 3.176 3,206,600 10,025,808 3.1266 3.136 3.130 3.178 3.048 3.176 3,206,600 3.1266 -0.76%
2024-11-28 0 3.160 3.154 3.162 3.056 3.172 1,420,000 4,440,706 3.1273 3.160 3.154 3.162 3.056 3.172 1,420,000 3.1273 3.40%
2024-11-27 0 3.056 3.050 3.214 3.042 3.264 1,887,200 5,920,609 3.1372 3.056 3.050 3.214 3.042 3.264 1,887,200 3.1372 -5.62%
2024-11-26 0 3.238 3.180 3.240 3.180 3.252 806,200 2,598,017 3.2225 3.238 3.180 3.240 3.180 3.252 806,200 3.2225 0.56%
2024-11-25 0 3.220 3.210 3.230 3.160 3.240 820,400 2,627,149 3.2023 3.220 3.210 3.230 3.160 3.240 820,400 3.2023 0.37%
2024-11-22 0 3.208 3.200 3.208 3.046 3.236 2,621,800 8,313,698 3.1710 3.208 3.200 3.208 3.046 3.236 2,621,800 3.1710 4.63%
2024-11-21 0 3.066 3.068 3.094 3.020 3.088 732,500 2,234,601 3.0506 3.066 3.068 3.094 3.020 3.088 732,500 3.0506 1.32%
2024-11-20 0 3.026 3.002 3.062 3.010 3.062 393,700 1,197,939 3.0428 3.026 3.002 3.062 3.010 3.062 393,700 3.0428 -0.39%
2024-11-19 0 3.038 3.036 3.080 3.000 3.086 488,700 1,484,617 3.0379 3.038 3.036 3.080 3.000 3.086 488,700 3.0379 -0.59%
2024-11-18 0 3.056 3.040 3.070 3.000 3.098 1,623,250 4,946,278 3.0471 3.056 3.040 3.070 3.000 3.098 1,623,250 3.0471 -2.05%
2024-11-15 0 3.120 3.116 3.138 3.064 3.166 1,822,400 5,655,144 3.1031 3.120 3.116 3.138 3.064 3.166 1,822,400 3.1031 -0.64%
2024-11-14 0 3.140 3.134 3.158 3.008 3.150 2,413,200 7,435,263 3.0811 3.140 3.134 3.158 3.008 3.150 2,413,200 3.0811 4.81%
2024-11-13 0 2.996 2.986 3.000 2.994 3.078 1,013,000 3,080,929 3.0414 2.996 2.986 3.000 2.994 3.078 1,013,000 3.0414 -0.47%
2024-11-12 0 3.010 3.010 3.018 2.796 3.022 3,252,800 9,567,207 2.9412 3.010 3.010 3.018 2.796 3.022 3,252,800 2.9412 6.21%
2024-11-11 0 2.834 2.800 2.840 2.800 2.910 3,515,900 10,052,709 2.8592 2.834 2.800 2.840 2.800 2.910 3,515,900 2.8592 3.58%
2024-11-08 0 2.736 2.736 2.746 2.580 2.752 2,660,200 7,073,206 2.6589 2.736 2.736 2.746 2.580 2.752 2,660,200 2.6589 1.71%
2024-11-07 0 2.690 2.690 2.708 2.676 2.874 3,501,500 9,719,211 2.7757 2.690 2.690 2.708 2.676 2.874 3,501,500 2.7757 -5.15%
2024-11-06 0 2.836 2.832 2.836 2.694 2.868 3,473,700 9,719,561 2.7980 2.836 2.832 2.836 2.694 2.868 3,473,700 2.7980 5.51%
2024-11-05 0 2.688 2.688 2.692 2.688 2.860 2,364,000 6,469,190 2.7365 2.688 2.688 2.692 2.688 2.860 2,364,000 2.7365 -5.22%
2024-11-04 0 2.836 2.830 2.864 2.812 2.860 350,700 997,800 2.8452 2.836 2.830 2.864 2.812 2.860 350,700 2.8452 -0.49%
2024-11-01 0 2.850 2.848 2.850 2.800 2.900 1,839,400 5,233,227 2.8451 2.850 2.848 2.850 2.800 2.900 1,839,400 2.8451 -1.45%
2024-10-31 0 2.892 2.890 2.898 2.836 2.902 634,200 1,816,000 2.8635 2.892 2.890 2.898 2.836 2.902 634,200 2.8635 -0.28%
2024-10-30 0 2.900 2.890 2.900 2.804 2.918 1,967,500 5,627,335 2.8601 2.900 2.890 2.900 2.804 2.918 1,967,500 2.8601 3.57%
2024-10-29 0 2.800 2.800 2.802 2.722 2.828 1,493,600 4,128,567 2.7642 2.800 2.800 2.802 2.722 2.828 1,493,600 2.7642 0.07%
2024-10-28 0 2.798 2.798 2.806 2.790 2.870 1,275,100 3,595,059 2.8194 2.798 2.798 2.806 2.790 2.870 1,275,100 2.8194 -0.64%
2024-10-25 0 2.816 2.770 2.850 2.760 2.820 2,327,600 6,510,978 2.7973 2.816 2.770 2.850 2.760 2.820 2,327,600 2.7973 -0.91%
2024-10-24 0 2.842 2.784 2.846 2.790 2.846 2,592,400 7,326,724 2.8262 2.842 2.784 2.846 2.790 2.846 2,592,400 2.8262 3.42%
2024-10-23 0 2.748 2.730 2.750 2.692 2.844 2,382,900 6,539,927 2.7445 2.748 2.730 2.750 2.692 2.844 2,382,900 2.7445 -3.31%
2024-10-22 0 2.842 2.842 2.846 2.794 2.872 1,446,100 4,091,462 2.8293 2.842 2.842 2.846 2.794 2.872 1,446,100 2.8293 -0.42%
2024-10-21 0 2.854 2.856 2.864 2.750 2.866 2,696,000 7,569,357 2.8076 2.854 2.856 2.864 2.750 2.866 2,696,000 2.8076 3.63%
2024-10-18 0 2.754 2.750 2.760 2.706 3.010 7,343,200 20,914,832 2.8482 2.754 2.750 2.760 2.706 3.010 7,343,200 2.8482 -8.44%
2024-10-17 0 3.008 2.900 3.016 2.780 3.034 4,885,400 14,246,036 2.9160 3.008 2.900 3.016 2.780 3.034 4,885,400 2.9160 3.01%
2024-10-16 0 2.920 2.900 2.920 2.850 2.990 6,499,700 18,948,522 2.9153 2.920 2.900 2.920 2.850 2.990 6,499,700 2.9153 -0.07%
2024-10-15 0 2.922 2.924 2.968 2.730 2.960 4,648,800 13,128,942 2.8242 2.922 2.924 2.968 2.730 2.960 4,648,800 2.8242 7.82%
2024-10-14 0 2.710 2.704 2.714 2.634 2.820 5,709,400 15,575,477 2.7280 2.710 2.704 2.714 2.634 2.820 5,709,400 2.7280 1.42%
2024-10-10 0 2.672 2.672 2.680 2.558 2.862 11,287,600 30,065,237 2.6636 2.672 2.672 2.680 2.558 2.862 11,287,600 2.6636 -7.35%
2024-10-09 0 2.884 2.884 2.904 2.642 3.008 21,600,900 60,681,940 2.8092 2.884 2.884 2.904 2.642 3.008 21,600,900 2.8092 2.63%
2024-10-08 0 2.810 2.684 2.780 2.280 2.834 8,575,300 22,720,497 2.6495 2.810 2.684 2.780 2.280 2.834 8,575,300 2.6495 20.91%
2024-10-07 0 2.324 2.310 2.400 2.300 2.422 3,498,500 8,278,637 2.3663 2.324 2.310 2.400 2.300 2.422 3,498,500 2.3663 -4.36%
2024-10-04 0 2.430 2.426 2.470 2.430 2.662 3,054,600 7,630,849 2.4982 2.430 2.426 2.470 2.430 2.662 3,054,600 2.4982 -5.89%
2024-10-03 0 2.582 2.510 2.584 2.498 2.756 5,837,500 15,338,837 2.6276 2.582 2.510 2.584 2.498 2.756 5,837,500 2.6276 3.36%
2024-10-02 0 2.498 2.490 2.600 2.424 2.890 8,300,000 21,473,641 2.5872 2.498 2.490 2.600 2.424 2.890 8,300,000 2.5872 -14.28%
2024-09-30 0 2.914 2.914 2.950 2.800 3.030 3,376,100 9,802,549 2.9035 2.914 2.914 2.950 2.800 3.030 3,376,100 2.9035 -5.82%
2024-09-27 0 3.094 3.090 3.092 3.032 3.240 4,938,200 15,455,526 3.1298 3.094 3.090 3.092 3.032 3.240 4,938,200 3.1298 -5.67%
2024-09-26 0 3.280 3.260 3.350 3.260 3.600 3,380,950 11,651,928 3.4463 3.280 3.260 3.350 3.260 3.600 3,380,950 3.4463 -9.84%
2024-09-25 0 3.638 3.600 3.642 3.420 3.642 3,342,400 11,651,247 3.4859 3.638 3.600 3.642 3.420 3.642 3,342,400 3.4859 -1.25%
2024-09-24 0 3.684 3.670 3.684 3.674 4.036 4,896,200 18,824,173 3.8446 3.684 3.670 3.684 3.674 4.036 4,896,200 3.8446 -10.54%
2024-09-23 0 4.118 4.068 4.140 4.026 4.126 799,000 3,254,442 4.0731 4.118 4.068 4.140 4.026 4.126 799,000 4.0731 -0.29%
2024-09-20 0 4.130 4.130 4.148 4.056 4.220 968,800 3,992,461 4.1210 4.130 4.130 4.148 4.056 4.220 968,800 4.1210 -2.09%
2024-09-19 0 4.218 4.210 4.218 4.190 4.454 2,337,600 10,115,456 4.3273 4.218 4.210 4.218 4.190 4.454 2,337,600 4.3273 -4.22%
2024-09-17 0 4.404 4.400 4.420 4.378 4.530 548,300 2,417,226 4.4086 4.404 4.400 4.420 4.378 4.530 548,300 4.4086 -2.91%
2024-09-16 0 4.536 4.520 4.700 4.536 4.668 333,600 1,537,023 4.6074 4.536 4.520 4.700 4.536 4.668 333,600 4.6074 -0.61%
2024-09-13 0 4.564 4.562 4.580 4.478 4.580 1,149,000 5,230,878 4.5525 4.564 4.562 4.580 4.478 4.580 1,149,000 4.5525 -1.72%
2024-09-12 0 4.644 4.610 4.648 4.580 4.710 324,300 1,503,507 4.6362 4.644 4.610 4.648 4.580 4.710 324,300 4.6362 -1.53%
2024-09-11 0 4.716 4.716 4.770 4.714 4.800 997,400 4,754,488 4.7669 4.716 4.716 4.770 4.714 4.800 997,400 4.7669 1.42%
2024-09-10 0 4.650 4.630 4.690 4.620 4.710 433,200 2,021,404 4.6662 4.650 4.630 4.690 4.620 4.710 433,200 4.6662 -1.11%
2024-09-09 0 4.702 4.620 4.746 4.608 4.756 2,024,100 9,469,071 4.6782 4.702 4.620 4.746 4.608 4.756 2,024,100 4.6782 3.43%
2024-09-05 0 4.546 4.500 4.600 4.490 4.594 1,555,800 7,049,163 4.5309 4.546 4.500 4.600 4.490 4.594 1,555,800 4.5309 1.25%
2024-09-04 0 4.490 4.460 4.544 4.414 4.564 1,708,200 7,703,847 4.5099 4.490 4.460 4.544 4.414 4.564 1,708,200 4.5099 1.72%
2024-09-03 0 4.414 4.380 4.444 4.376 4.450 1,432,100 6,307,047 4.4041 4.414 4.380 4.444 4.376 4.450 1,432,100 4.4041 1.85%
2024-09-02 0 4.334 4.334 4.430 4.330 4.420 1,847,200 8,078,161 4.3732 4.334 4.334 4.430 4.330 4.420 1,847,200 4.3732 2.27%
2024-08-30 0 4.238 4.238 4.240 4.138 4.340 1,431,800 6,027,472 4.2097 4.238 4.238 4.240 4.138 4.340 1,431,800 4.2097 -2.89%
2024-08-29 0 4.364 4.356 4.390 4.358 4.510 1,162,500 5,143,485 4.4245 4.364 4.356 4.390 4.358 4.510 1,162,500 4.4245 -0.77%
2024-08-28 0 4.398 4.376 4.418 4.310 4.420 3,166,600 13,936,998 4.4012 4.398 4.376 4.418 4.310 4.420 3,166,600 4.4012 2.66%
2024-08-27 0 4.284 4.282 4.300 4.282 4.400 1,167,100 5,029,387 4.3093 4.284 4.282 4.300 4.282 4.400 1,167,100 4.3093 -1.02%
2024-08-26 0 4.328 4.320 4.370 4.300 4.368 731,200 3,169,202 4.3342 4.328 4.320 4.370 4.300 4.368 731,200 4.3342 -1.86%
2024-08-23 0 4.410 4.402 4.410 4.400 4.486 396,800 1,766,550 4.4520 4.410 4.402 4.410 4.400 4.486 396,800 4.4520 0.14%
2024-08-22 0 4.404 4.404 4.410 4.392 4.542 1,278,200 5,728,154 4.4814 4.404 4.404 4.410 4.392 4.542 1,278,200 4.4814 -2.74%
2024-08-21 0 4.528 4.520 4.550 4.500 4.618 1,037,400 4,741,047 4.5701 4.528 4.520 4.550 4.500 4.618 1,037,400 4.5701 1.62%
2024-08-20 0 4.456 4.448 4.456 4.376 4.480 981,600 4,328,100 4.4092 4.456 4.448 4.456 4.376 4.480 981,600 4.4092 2.20%
2024-08-19 0 4.360 4.360 4.410 4.336 4.410 585,300 2,562,264 4.3777 4.360 4.360 4.410 4.336 4.410 585,300 4.3777 -3.07%
2024-08-16 0 4.498 4.498 4.500 4.466 4.600 742,200 3,353,368 4.5181 4.498 4.498 4.500 4.466 4.600 742,200 4.5181 -4.30%
2024-08-15 0 4.700 4.688 4.740 4.594 4.804 390,600 1,821,007 4.6621 4.700 4.688 4.740 4.594 4.804 390,600 4.6621 -0.25%
2024-08-14 0 4.712 4.610 4.710 4.616 4.750 378,400 1,764,232 4.6623 4.712 4.610 4.710 4.616 4.750 378,400 4.6623 0.73%
2024-08-13 0 4.678 4.670 4.770 4.630 4.726 65,000 305,686 4.7029 4.678 4.670 4.770 4.630 4.726 65,000 4.7029 -0.59%
2024-08-12 0 4.706 4.696 4.724 4.690 4.768 769,200 3,624,329 4.7118 4.706 4.696 4.724 4.690 4.768 769,200 4.7118 -0.04%
2024-08-09 0 4.708 4.688 4.750 4.620 4.720 768,600 3,611,089 4.6983 4.708 4.688 4.750 4.620 4.720 768,600 4.6983 -2.97%
2024-08-08 0 4.852 4.756 4.880 4.756 4.968 475,100 2,313,349 4.8692 4.852 4.756 4.880 4.756 4.968 475,100 4.8692 -0.53%
2024-08-07 0 4.878 4.858 4.900 4.772 4.904 482,100 2,335,604 4.8446 4.878 4.858 4.900 4.772 4.904 482,100 4.8446 -2.09%
2024-08-06 0 4.982 4.840 5.020 4.828 5.000 471,500 2,328,020 4.9375 4.982 4.840 5.020 4.828 5.000 471,500 4.9375 0.48%
2024-08-05 0 4.958 4.800 4.958 4.794 5.110 1,292,300 6,431,100 4.9765 4.958 4.800 4.958 4.794 5.110 1,292,300 4.9765 3.29%
2024-08-02 0 4.800 4.780 4.800 4.742 4.842 966,300 4,606,869 4.7675 4.800 4.780 4.800 4.742 4.842 966,300 4.7675 4.03%
2024-08-01 0 4.614 4.590 4.700 4.574 4.650 843,200 3,884,775 4.6072 4.614 4.590 4.700 4.574 4.650 843,200 4.6072 1.23%
2024-07-31 0 4.558 4.540 4.700 4.544 4.692 336,200 1,536,536 4.5703 4.558 4.540 4.700 4.544 4.692 336,200 4.5703 -4.88%
2024-07-30 0 4.792 4.766 4.800 4.692 4.800 237,800 1,130,269 4.7530 4.792 4.766 4.800 4.692 4.800 237,800 4.7530 3.54%
2024-07-29 0 4.628 4.592 4.672 4.560 4.676 139,200 646,280 4.6428 4.628 4.592 4.672 4.560 4.676 139,200 4.6428 -2.28%
2024-07-26 0 4.736 4.700 4.758 4.600 4.768 446,200 2,090,117 4.6843 4.736 4.700 4.758 4.600 4.768 446,200 4.6843 0.47%
2024-07-25 0 4.714 4.704 4.724 4.588 4.748 890,400 4,177,680 4.6919 4.714 4.704 4.724 4.588 4.748 890,400 4.6919 3.65%
2024-07-24 0 4.548 4.546 4.548 4.454 4.570 1,101,000 4,947,779 4.4939 4.548 4.546 4.548 4.454 4.570 1,101,000 4.4939 2.02%
2024-07-23 0 4.458 4.464 4.496 4.370 4.486 718,700 3,161,993 4.3996 4.458 4.464 4.496 4.370 4.486 718,700 4.3996 1.87%
2024-07-22 0 4.376 4.350 4.436 4.360 4.566 580,500 2,591,208 4.4638 4.376 4.350 4.436 4.360 4.566 580,500 4.4638 -3.19%
2024-07-19 0 4.520 4.516 4.530 4.352 4.544 1,421,400 6,384,736 4.4919 4.520 4.516 4.530 4.352 4.544 1,421,400 4.4919 4.87%
2024-07-18 0 4.310 4.302 4.352 4.276 4.410 353,800 1,533,672 4.3349 4.310 4.302 4.352 4.276 4.410 353,800 4.3349 -0.23%
2024-07-17 0 4.320 4.270 4.400 4.284 4.358 132,300 572,047 4.3239 4.320 4.270 4.400 4.284 4.358 132,300 4.3239 0.33%
2024-07-16 0 4.306 4.304 4.320 4.224 4.306 1,286,200 5,475,068 4.2568 4.306 4.304 4.320 4.224 4.306 1,286,200 4.2568 3.11%
2024-07-15 0 4.176 4.170 4.196 4.070 4.200 1,367,400 5,645,753 4.1288 4.176 4.170 4.196 4.070 4.200 1,367,400 4.1288 3.21%
2024-07-12 0 4.046 4.040 4.046 4.020 4.200 1,259,200 5,127,100 4.0717 4.046 4.040 4.046 4.020 4.200 1,259,200 4.0717 -4.40%
2024-07-11 0 4.232 4.220 4.290 4.230 4.334 538,200 2,305,696 4.2841 4.232 4.220 4.290 4.230 4.334 538,200 4.2841 -4.47%
2024-07-10 0 4.430 4.300 4.450 4.250 4.430 488,700 2,114,483 4.3268 4.430 4.300 4.450 4.250 4.430 488,700 4.3268 0.68%
2024-07-09 0 4.400 4.340 4.460 4.320 4.450 550,400 2,420,430 4.3976 4.400 4.340 4.460 4.320 4.450 550,400 4.3976 0.46%
2024-07-08 0 4.380 4.336 4.410 4.284 4.400 763,800 3,329,932 4.3597 4.380 4.336 4.410 4.284 4.400 763,800 4.3597 2.24%
2024-07-05 0 4.284 4.250 4.300 4.140 4.304 1,178,800 4,962,231 4.2096 4.284 4.250 4.300 4.140 4.304 1,178,800 4.2096 2.68%
2024-07-04 0 4.172 4.172 4.200 4.130 4.226 894,600 3,732,374 4.1721 4.172 4.172 4.200 4.130 4.226 894,600 4.1721 -1.42%
2024-07-03 0 4.232 4.220 4.280 4.228 4.352 2,568,600 11,003,100 4.2837 4.232 4.220 4.280 4.228 4.352 2,568,600 4.2837 -3.11%
2024-07-02 0 4.368 4.346 4.400 4.260 4.440 1,276,900 5,557,904 4.3527 4.368 4.346 4.400 4.260 4.440 1,276,900 4.3527 -1.53%
2024-06-28 0 4.436 4.398 4.448 4.360 4.508 1,416,500 6,324,257 4.4647 4.436 4.398 4.448 4.360 4.508 1,416,500 4.4647 -0.27%
2024-06-27 0 4.448 4.400 4.460 4.304 4.460 761,200 3,336,950 4.3838 4.448 4.400 4.460 4.304 4.460 761,200 4.3838 4.71%
2024-06-26 0 4.248 4.230 4.248 4.214 4.318 699,100 3,003,233 4.2959 4.248 4.230 4.248 4.214 4.318 699,100 4.2959 -0.93%
2024-06-25 0 4.288 4.282 4.286 4.184 4.320 1,726,800 7,368,106 4.2669 4.288 4.282 4.286 4.184 4.320 1,726,800 4.2669 -0.09%
2024-06-24 0 4.292 4.292 4.370 4.290 4.414 1,018,300 4,444,642 4.3648 4.292 4.292 4.370 4.290 4.414 1,018,300 4.3648 -0.09%
2024-06-21 0 4.296 4.290 4.302 4.214 4.346 1,204,600 5,131,112 4.2596 4.296 4.290 4.302 4.214 4.346 1,204,600 4.2596 3.12%
2024-06-20 0 4.166 4.152 4.200 4.076 4.182 1,027,800 4,241,309 4.1266 4.166 4.152 4.200 4.076 4.182 1,027,800 4.1266 1.31%
2024-06-19 0 4.112 4.102 4.118 4.108 4.356 2,221,700 9,305,777 4.1886 4.112 4.102 4.118 4.108 4.356 2,221,700 4.1886 -6.59%
2024-06-18 0 4.402 4.352 4.446 4.360 4.446 901,600 3,961,816 4.3942 4.402 4.352 4.446 4.360 4.446 901,600 4.3942 -0.32%
2024-06-17 0 4.416 4.412 4.424 4.320 4.510 1,664,200 7,356,499 4.4204 4.416 4.412 4.424 4.320 4.510 1,664,200 4.4204 0.18%
2024-06-14 0 4.408 4.412 4.420 4.344 4.436 760,800 3,364,897 4.4228 4.408 4.412 4.420 4.344 4.436 760,800 4.4228 1.33%
2024-06-13 0 4.350 4.330 4.450 4.336 4.432 995,400 4,344,819 4.3649 4.350 4.330 4.450 4.336 4.432 995,400 4.3649 -2.33%
2024-06-12 0 4.454 4.282 4.480 4.330 4.480 1,394,100 6,172,791 4.4278 4.454 4.282 4.480 4.330 4.480 1,394,100 4.4278 2.86%
2024-06-11 0 4.330 4.310 4.352 4.296 4.440 961,900 4,221,736 4.3890 4.330 4.310 4.352 4.296 4.440 961,900 4.3890 0.79%
2024-06-07 0 4.296 4.266 4.296 4.172 4.310 510,500 2,176,692 4.2638 4.296 4.266 4.296 4.172 4.310 510,500 4.2638 1.70%
2024-06-06 0 4.224 4.220 4.238 4.114 4.270 1,125,300 4,692,158 4.1697 4.224 4.220 4.238 4.114 4.270 1,125,300 4.1697 -0.85%
2024-06-05 0 4.260 4.230 4.270 4.100 4.272 1,420,000 5,951,154 4.1910 4.260 4.230 4.270 4.100 4.272 1,420,000 4.1910 0.71%
2024-06-04 0 4.230 4.244 4.254 4.196 4.302 958,800 4,068,625 4.2435 4.230 4.244 4.254 4.196 4.302 958,800 4.2435 -0.89%
2024-06-03 0 4.268 4.250 4.280 4.184 4.352 1,440,200 6,137,605 4.2616 4.268 4.250 4.280 4.184 4.352 1,440,200 4.2616 -4.22%
2024-05-31 0 4.456 4.362 4.456 4.194 4.456 1,032,900 4,464,030 4.3218 4.456 4.362 4.456 4.194 4.456 1,032,900 4.3218 2.15%
2024-05-30 0 4.362 4.300 4.386 4.222 4.384 1,721,600 7,411,491 4.3050 4.362 4.300 4.386 4.222 4.384 1,721,600 4.3050 3.46%
2024-05-29 0 4.216 4.190 4.222 4.120 4.250 2,005,200 8,362,223 4.1703 4.216 4.190 4.222 4.120 4.250 2,005,200 4.1703 3.38%
2024-05-28 0 4.078 4.078 4.100 3.990 4.096 1,282,200 5,210,975 4.0641 4.078 4.078 4.100 3.990 4.096 1,282,200 4.0641 0.10%
2024-05-27 0 4.074 4.054 4.150 4.060 4.224 924,600 3,809,563 4.1202 4.074 4.054 4.150 4.060 4.224 924,600 4.1202 -2.72%
2024-05-24 0 4.188 4.180 4.194 4.060 4.210 749,700 3,121,174 4.1632 4.188 4.180 4.194 4.060 4.210 749,700 4.1632 3.00%
2024-05-23 0 4.066 4.058 4.072 3.960 4.104 816,900 3,317,517 4.0611 4.066 4.058 4.072 3.960 4.104 816,900 4.0611 3.46%
2024-05-22 0 3.930 3.920 3.940 3.850 3.944 1,037,000 4,040,248 3.8961 3.930 3.920 3.940 3.850 3.944 1,037,000 3.8961 0.20%
2024-05-21 0 3.922 3.916 3.942 3.820 3.942 432,500 1,680,975 3.8866 3.922 3.916 3.942 3.820 3.942 432,500 3.8866 3.87%
2024-05-20 0 3.776 3.760 3.950 3.746 3.798 2,002,100 7,534,421 3.7633 3.776 3.760 3.950 3.746 3.798 2,002,100 3.7633 -0.32%
2024-05-17 0 3.788 3.782 3.950 3.766 3.872 624,700 2,381,346 3.8120 3.788 3.782 3.950 3.766 3.872 624,700 3.8120 -2.32%
2024-05-16 0 3.878 3.860 3.950 3.850 3.986 1,502,500 5,908,605 3.9325 3.878 3.860 3.950 3.850 3.986 1,502,500 3.9325 -3.58%
2024-05-14 0 4.022 4.020 4.022 3.914 4.022 285,500 1,134,609 3.9741 4.022 4.020 4.022 3.914 4.022 285,500 3.9741 0.40%
2024-05-13 0 4.006 3.990 4.040 3.990 4.130 1,743,300 7,084,984 4.0641 4.006 3.990 4.040 3.990 4.130 1,743,300 4.0641 -1.18%
2024-05-10 0 4.054 4.052 4.200 4.030 4.204 1,893,300 7,803,969 4.1219 4.054 4.052 4.200 4.030 4.204 1,893,300 4.1219 -4.92%
2024-05-09 0 4.264 4.260 4.320 4.250 4.372 433,000 1,862,703 4.3019 4.264 4.260 4.320 4.250 4.372 433,000 4.3019 -2.78%
2024-05-08 0 4.386 4.378 4.400 4.236 4.400 1,252,100 5,399,120 4.3121 4.386 4.378 4.400 4.236 4.400 1,252,100 4.3121 1.72%
2024-05-07 0 4.312 4.290 4.320 4.224 4.320 671,300 2,875,428 4.2834 4.312 4.290 4.320 4.224 4.320 671,300 4.2834 1.27%
2024-05-06 0 4.258 4.224 4.258 4.246 4.320 1,066,100 4,546,418 4.2645 4.258 4.224 4.258 4.246 4.320 1,066,100 4.2645 -0.70%
2024-05-03 0 4.288 4.278 4.300 4.192 4.350 1,160,300 4,937,381 4.2553 4.288 4.278 4.300 4.192 4.350 1,160,300 4.2553 -3.34%
2024-05-02 0 4.436 4.426 4.432 4.420 4.692 1,437,400 6,443,078 4.4825 4.436 4.426 4.432 4.420 4.692 1,437,400 4.4825 -4.60%
2024-04-30 0 4.650 4.656 4.690 4.570 4.700 1,427,200 6,616,169 4.6358 4.650 4.656 4.690 4.570 4.700 1,427,200 4.6358 -0.13%
2024-04-29 0 4.656 4.606 4.660 4.510 4.708 1,650,900 7,645,069 4.6308 4.656 4.606 4.660 4.510 4.708 1,650,900 4.6308 0.13%
2024-04-26 0 4.650 4.646 4.690 4.600 4.848 1,674,300 7,890,244 4.7126 4.650 4.646 4.690 4.600 4.848 1,674,300 4.7126 -5.64%
2024-04-25 0 4.928 4.922 4.930 4.816 5.000 1,405,800 6,908,868 4.9145 4.928 4.922 4.930 4.816 5.000 1,405,800 4.9145 -0.77%
2024-04-24 0 4.966 4.950 4.962 4.940 5.160 2,258,400 11,404,533 5.0498 4.966 4.950 4.962 4.940 5.160 2,258,400 5.0498 -4.68%
2024-04-23 0 5.210 5.200 5.250 5.200 5.390 933,300 4,930,680 5.2831 5.210 5.200 5.250 5.200 5.390 933,300 5.2831 -4.23%
2024-04-22 0 5.440 5.400 5.450 5.330 5.500 316,400 1,714,924 5.4201 5.440 5.400 5.450 5.330 5.500 316,400 5.4201 -3.12%
2024-04-19 0 5.615 5.550 5.615 5.550 5.740 764,900 4,328,249 5.6586 5.615 5.550 5.615 5.550 5.740 764,900 5.6586 2.37%
2024-04-18 0 5.485 5.470 5.550 5.405 5.650 566,200 3,092,732 5.4623 5.485 5.470 5.550 5.405 5.650 566,200 5.4623 -1.97%
2024-04-17 0 5.595 5.450 5.610 5.580 5.665 652,300 3,665,602 5.6195 5.595 5.450 5.610 5.580 5.665 652,300 5.6195 -0.27%
2024-04-16 0 5.610 5.485 5.630 5.510 5.640 721,000 4,015,423 5.5692 5.610 5.485 5.630 5.510 5.640 721,000 5.5692 4.18%
2024-04-15 0 5.385 5.300 5.400 5.380 5.505 1,631,700 8,822,830 5.4071 5.385 5.300 5.400 5.380 5.505 1,631,700 5.4071 0.56%
2024-04-12 0 5.355 5.345 5.360 5.180 5.365 756,300 3,970,627 5.2501 5.355 5.345 5.360 5.180 5.365 756,300 5.2501 4.49%
2024-04-11 0 5.125 5.110 5.135 5.100 5.300 432,900 2,251,364 5.2007 5.125 5.110 5.135 5.100 5.300 432,900 5.2007 0.29%
2024-04-10 0 5.110 5.110 5.130 5.060 5.270 1,063,300 5,461,704 5.1366 5.110 5.110 5.130 5.060 5.270 1,063,300 5.1366 -4.04%
2024-04-09 0 5.325 5.280 5.330 5.200 5.350 387,400 2,039,977 5.2658 5.325 5.280 5.330 5.200 5.350 387,400 5.2658 -0.84%
2024-04-08 0 5.370 5.330 5.400 5.260 5.485 320,700 1,731,366 5.3987 5.370 5.330 5.400 5.260 5.485 320,700 5.3987 -0.46%
2024-04-05 0 5.395 5.350 5.400 5.340 5.590 1,109,300 6,010,675 5.4184 5.395 5.350 5.400 5.340 5.590 1,109,300 5.4184 0.47%
2024-04-03 0 5.370 5.370 5.390 5.230 5.390 931,400 4,923,646 5.2863 5.370 5.370 5.390 5.230 5.390 931,400 5.2863 2.68%
2024-04-02 0 5.230 5.220 5.225 5.170 5.300 705,900 3,691,406 5.2294 5.230 5.220 5.225 5.170 5.300 705,900 5.2294 -4.91%
2024-03-28 0 5.500 5.505 5.515 5.355 5.660 539,000 2,953,067 5.4788 5.500 5.505 5.515 5.355 5.660 539,000 5.4788 -3.08%
2024-03-27 0 5.675 5.600 5.680 5.485 5.700 266,500 1,497,695 5.6199 5.675 5.600 5.680 5.485 5.700 266,500 5.6199 3.46%
2024-03-26 0 5.485 5.440 5.490 5.390 5.600 395,800 2,180,798 5.5098 5.485 5.440 5.490 5.390 5.600 395,800 5.5098 -2.40%
2024-03-25 0 5.620 5.500 5.635 5.520 5.640 1,530,400 8,528,257 5.5726 5.620 5.500 5.635 5.520 5.640 1,530,400 5.5726 0.36%
2024-03-22 0 5.600 5.600 5.700 5.430 5.715 815,100 4,550,115 5.5823 5.600 5.600 5.700 5.430 5.715 815,100 5.5823 5.07%
2024-03-21 0 5.330 5.325 5.340 5.235 5.400 972,700 5,156,527 5.3013 5.330 5.325 5.340 5.235 5.400 972,700 5.3013 -3.62%
2024-03-20 0 5.530 5.500 5.540 5.460 5.650 715,300 3,968,989 5.5487 5.530 5.500 5.540 5.460 5.650 715,300 5.5487 -0.63%
2024-03-19 0 5.565 5.550 5.585 5.480 5.620 588,000 3,283,361 5.5839 5.565 5.550 5.585 5.480 5.620 588,000 5.5839 2.30%
2024-03-18 0 5.440 5.410 5.450 5.415 5.560 369,700 2,029,048 5.4884 5.440 5.410 5.450 5.415 5.560 369,700 5.4884 -1.36%
2024-03-15 0 5.515 5.480 5.580 5.440 5.625 461,100 2,557,211 5.5459 5.515 5.480 5.580 5.440 5.625 461,100 5.5459 3.08%
2024-03-14 0 5.350 5.300 5.405 5.190 5.405 791,800 4,193,963 5.2967 5.350 5.300 5.405 5.190 5.405 791,800 5.2967 1.04%
2024-03-13 0 5.295 5.220 5.310 5.200 5.330 294,200 1,549,765 5.2677 5.295 5.220 5.310 5.200 5.330 294,200 5.2677 0.67%
2024-03-12 0 5.260 5.250 5.350 5.220 5.620 1,607,800 8,741,522 5.4369 5.260 5.250 5.350 5.220 5.620 1,607,800 5.4369 -7.23%
2024-03-11 0 5.670 5.655 5.700 5.630 5.780 491,600 2,800,316 5.6963 5.670 5.655 5.700 5.630 5.780 491,600 5.6963 -2.83%
2024-03-08 0 5.835 5.820 5.950 5.735 5.860 736,300 4,285,587 5.8204 5.835 5.820 5.950 5.735 5.860 736,300 5.8204 -2.99%
2024-03-07 0 6.015 5.830 6.015 5.710 6.020 591,800 3,458,840 5.8446 6.015 5.830 6.015 5.710 6.020 591,800 5.8446 4.43%
2024-03-06 0 5.760 5.760 5.900 5.720 6.035 2,196,500 12,863,250 5.8562 5.760 5.760 5.900 5.720 6.035 2,196,500 5.8562 -5.19%
2024-03-05 0 6.075 6.080 6.120 5.850 6.100 993,800 5,982,502 6.0198 6.075 6.080 6.120 5.850 6.100 993,800 6.0198 5.19%
2024-03-04 0 5.775 5.800 5.815 5.710 5.850 636,100 3,653,694 5.7439 5.775 5.800 5.815 5.710 5.850 636,100 5.7439 0.87%
2024-03-01 0 5.725 5.690 5.750 5.695 6.010 500,100 2,930,667 5.8602 5.725 5.690 5.750 5.695 6.010 500,100 5.8602 -1.63%
2024-02-29 0 5.820 5.680 5.870 5.695 5.855 1,351,300 7,825,851 5.7913 5.820 5.680 5.870 5.695 5.855 1,351,300 5.7913 0.69%
2024-02-28 0 5.780 5.775 5.820 5.535 5.800 761,700 4,287,607 5.6290 5.780 5.775 5.820 5.535 5.800 761,700 5.6290 4.24%
2024-02-27 0 5.545 5.505 5.550 5.540 5.850 717,100 4,097,415 5.7139 5.545 5.505 5.550 5.540 5.850 717,100 5.7139 -3.57%
2024-02-26 0 5.750 5.735 5.790 5.600 5.750 912,300 5,171,100 5.6682 5.750 5.735 5.790 5.600 5.750 912,300 5.6682 1.05%
2024-02-23 0 5.690 5.600 5.690 5.535 5.710 1,601,700 9,024,224 5.6342 5.690 5.600 5.690 5.535 5.710 1,601,700 5.6342 0.09%
2024-02-22 0 5.685 5.685 5.780 5.685 5.965 1,046,900 6,088,403 5.8156 5.685 5.685 5.780 5.685 5.965 1,046,900 5.8156 -3.81%
2024-02-21 0 5.910 5.850 5.950 5.685 6.220 1,618,600 9,547,877 5.8988 5.910 5.850 5.950 5.685 6.220 1,618,600 5.8988 -4.75%
2024-02-20 0 6.205 6.150 6.400 6.180 6.350 385,900 2,416,458 6.2619 6.205 6.150 6.400 6.180 6.350 385,900 6.2619 -0.88%
2024-02-19 0 6.260 6.100 6.265 6.200 6.300 937,400 5,845,407 6.2358 6.260 6.100 6.265 6.200 6.300 937,400 6.2358 2.79%
2024-02-16 0 6.090 6.090 6.195 6.040 6.425 470,300 2,923,310 6.2158 6.090 6.090 6.195 6.040 6.425 470,300 6.2158 -5.43%
2024-02-15 0 6.440 6.395 6.620 6.415 6.630 193,600 1,251,045 6.4620 6.440 6.395 6.620 6.415 6.630 193,600 6.4620 -0.46%
2024-02-14 0 6.470 6.470 7.000 6.470 6.965 1,105,000 7,466,662 6.7572 6.470 6.470 7.000 6.470 6.965 1,105,000 6.7572 -3.58%
2024-02-09 0 6.710 6.705 6.800 6.700 6.895 491,200 3,348,155 6.8163 6.710 6.705 6.800 6.700 6.895 491,200 6.8163 2.13%
2024-02-08 0 6.570 6.400 6.650 6.400 6.625 785,800 5,106,409 6.4984 6.570 6.400 6.650 6.400 6.625 785,800 6.4984 1.86%
2024-02-07 0 6.450 6.410 6.465 6.100 6.460 1,614,300 10,140,450 6.2816 6.450 6.410 6.465 6.100 6.460 1,614,300 6.2816 2.38%
2024-02-06 0 6.300 6.250 6.310 6.260 6.850 1,513,000 9,949,441 6.5760 6.300 6.250 6.310 6.260 6.850 1,513,000 6.5760 -9.74%
2024-02-05 0 6.980 6.750 7.030 6.820 7.145 2,106,900 14,726,430 6.9896 6.980 6.750 7.030 6.820 7.145 2,106,900 6.9896 -0.21%
2024-02-02 0 6.995 6.935 7.000 6.640 7.000 1,619,900 11,000,689 6.7910 6.995 6.935 7.000 6.640 7.000 1,619,900 6.7910 0.29%
2024-02-01 0 6.975 6.965 6.980 6.725 7.085 2,320,600 15,986,316 6.8889 6.975 6.965 6.980 6.725 7.085 2,320,600 6.8889 -1.27%
2024-01-31 0 7.065 7.070 7.100 6.810 7.080 537,600 3,751,860 6.9789 7.065 7.070 7.100 6.810 7.080 537,600 6.9789 2.76%
2024-01-30 0 6.875 6.840 6.875 6.670 6.875 3,454,100 23,281,853 6.7404 6.875 6.840 6.875 6.670 6.875 3,454,100 6.7404 6.10%
2024-01-29 0 6.480 6.450 6.540 6.345 6.555 2,127,100 13,711,460 6.4461 6.480 6.450 6.540 6.345 6.555 2,127,100 6.4461 -2.48%
2024-01-26 0 6.645 6.640 6.660 6.385 6.645 3,654,100 23,780,024 6.5078 6.645 6.640 6.660 6.385 6.645 3,654,100 6.5078 4.24%
2024-01-25 0 6.375 6.355 6.540 6.345 6.750 7,432,800 48,349,007 6.5048 6.375 6.355 6.540 6.345 6.750 7,432,800 6.5048 -4.35%
2024-01-24 0 6.665 6.590 6.660 6.590 7.195 2,246,400 15,645,180 6.9646 6.665 6.590 6.660 6.590 7.195 2,246,400 6.9646 -8.32%
2024-01-23 0 7.270 7.210 7.340 7.060 7.715 4,381,100 32,123,166 7.3322 7.270 7.210 7.340 7.060 7.715 4,381,100 7.3322 -5.77%
2024-01-22 0 7.715 7.680 7.715 7.315 7.860 679,600 5,131,817 7.5512 7.715 7.680 7.715 7.315 7.860 679,600 7.5512 5.04%
2024-01-19 0 7.345 7.260 7.420 7.110 7.440 657,600 4,751,001 7.2248 7.345 7.260 7.420 7.110 7.440 657,600 7.2248 1.87%
2024-01-18 0 7.210 7.175 7.405 7.180 7.400 216,900 1,578,776 7.2788 7.210 7.175 7.405 7.180 7.400 216,900 7.2788 -1.84%
2024-01-17 0 7.345 7.345 7.350 6.900 7.400 991,400 7,194,926 7.2573 7.345 7.345 7.350 6.900 7.400 991,400 7.2573 8.25%
2024-01-16 0 6.785 6.600 6.825 6.530 6.820 1,156,100 7,695,327 6.6563 6.785 6.600 6.825 6.530 6.820 1,156,100 6.6563 3.67%
2024-01-15 0 6.545 6.400 6.600 6.435 6.600 752,000 4,920,219 6.5428 6.545 6.400 6.600 6.435 6.600 752,000 6.5428 1.16%
2024-01-12 0 6.470 6.465 6.470 6.315 6.490 757,200 4,836,753 6.3877 6.470 6.465 6.470 6.315 6.490 757,200 6.3877 0.94%
2024-01-11 0 6.410 6.360 6.650 6.280 6.580 754,300 4,832,337 6.4064 6.410 6.360 6.650 6.280 6.580 754,300 6.4064 -2.73%
2024-01-10 0 6.590 6.470 6.620 6.470 6.650 390,200 2,573,885 6.5963 6.590 6.470 6.620 6.470 6.650 390,200 6.5963 1.46%
2024-01-09 0 6.495 6.400 6.600 6.335 6.500 469,400 3,017,710 6.4289 6.495 6.400 6.600 6.335 6.500 469,400 6.4289 0.23%
2024-01-08 0 6.480 6.000 6.480 6.240 6.510 458,600 2,942,869 6.4171 6.480 6.000 6.480 6.240 6.510 458,600 6.4171 4.85%
2024-01-05 0 6.180 6.070 6.200 6.000 6.205 438,600 2,706,421 6.1706 6.180 6.070 6.200 6.000 6.205 438,600 6.1706 1.98%
2024-01-04 0 6.060 6.060 6.180 6.055 6.180 1,004,800 6,138,688 6.1094 6.060 6.060 6.180 6.055 6.180 1,004,800 6.1094 -0.90%
2024-01-03 0 6.115 5.950 6.200 6.090 6.165 889,600 5,451,781 6.1284 6.115 5.950 6.200 6.090 6.165 889,600 6.1284 2.77%
2024-01-02 0 5.950 5.950 6.050 5.755 6.055 446,500 2,664,519 5.9676 5.950 5.950 6.050 5.755 6.055 446,500 5.9676 2.15%
2023-12-29 0 5.825 5.800 5.965 5.775 5.880 870,500 5,058,949 5.8115 5.825 5.800 5.965 5.775 5.880 870,500 5.8115 0.43%
2023-12-28 0 5.800 5.800 5.860 5.765 6.330 1,108,700 6,541,668 5.9003 5.800 5.800 5.860 5.765 6.330 1,108,700 5.9003 -5.46%
2023-12-27 0 6.135 6.135 6.275 6.130 6.370 756,400 4,699,983 6.2136 6.135 6.135 6.275 6.130 6.370 756,400 6.2136 -5.18%
2023-12-22 0 6.470 6.430 6.470 5.960 6.470 3,530,400 21,672,867 6.1389 6.470 6.430 6.470 5.960 6.470 3,530,400 6.1389 5.46%
2023-12-21 0 6.135 6.110 6.245 6.140 6.300 1,072,400 6,679,730 6.2288 6.135 6.110 6.245 6.140 6.300 1,072,400 6.2288 0.25%
2023-12-20 0 6.120 6.120 6.200 6.050 6.190 572,100 3,484,430 6.0906 6.120 6.120 6.200 6.050 6.190 572,100 6.0906 -1.29%
2023-12-19 0 6.200 6.120 6.300 6.140 6.270 307,600 1,916,972 6.2320 6.200 6.120 6.300 6.140 6.270 307,600 6.2320 1.31%
2023-12-18 0 6.120 6.090 6.165 6.060 6.150 935,100 5,713,305 6.1098 6.120 6.090 6.165 6.060 6.150 935,100 6.1098 2.77%
2023-12-15 0 5.955 5.820 6.050 5.790 6.150 1,645,900 9,794,419 5.9508 5.955 5.820 6.050 5.790 6.150 1,645,900 5.9508 -5.18%
2023-12-14 0 6.280 6.260 6.350 6.050 6.320 784,000 4,809,952 6.1351 6.280 6.260 6.350 6.050 6.320 784,000 6.1351 -0.48%
2023-12-13 0 6.310 6.235 6.390 6.250 6.370 710,100 4,479,295 6.3080 6.310 6.235 6.390 6.250 6.370 710,100 6.3080 2.85%
2023-12-12 0 6.135 6.100 6.360 6.120 6.360 1,082,400 6,785,089 6.2686 6.135 6.100 6.360 6.120 6.360 1,082,400 6.2686 -3.54%
2023-12-11 0 6.360 6.360 6.530 6.290 6.530 764,800 4,882,261 6.3837 6.360 6.360 6.530 6.290 6.530 764,800 6.3837 2.42%
2023-12-08 0 6.210 6.170 6.250 6.100 6.260 570,500 3,525,234 6.1792 6.210 6.170 6.250 6.100 6.260 570,500 6.1792 0.73%
2023-12-07 0 6.165 6.155 6.245 6.140 6.300 761,100 4,716,340 6.1967 6.165 6.155 6.245 6.140 6.300 761,100 6.1967 1.90%
2023-12-06 0 6.050 5.950 6.200 5.950 6.230 1,026,300 6,216,683 6.0574 6.050 5.950 6.200 5.950 6.230 1,026,300 6.0574 -2.34%
2023-12-05 0 6.195 6.000 6.195 5.920 6.245 1,071,800 6,586,498 6.1453 6.195 6.000 6.195 5.920 6.245 1,071,800 6.1453 3.86%
2023-12-04 0 5.965 5.600 5.995 5.745 5.955 795,400 4,626,781 5.8169 5.965 5.600 5.995 5.745 5.955 795,400 5.8169 2.32%
2023-12-01 0 5.830 5.630 5.845 5.700 5.835 1,872,400 10,749,600 5.7411 5.830 5.630 5.845 5.700 5.835 1,872,400 5.7411 2.82%
2023-11-30 0 5.670 5.620 5.780 5.635 5.780 903,600 5,150,285 5.6997 5.670 5.620 5.780 5.635 5.780 903,600 5.6997 -1.22%
2023-11-29 0 5.740 5.680 5.750 5.515 5.765 880,100 4,954,759 5.6298 5.740 5.680 5.750 5.515 5.765 880,100 5.6298 5.03%
2023-11-28 0 5.465 5.400 5.460 5.390 5.500 324,400 1,766,484 5.4454 5.465 5.400 5.460 5.390 5.500 324,400 5.4454 2.34%
2023-11-27 0 5.340 5.330 5.400 5.320 5.465 1,246,800 6,765,840 5.4266 5.340 5.330 5.400 5.320 5.465 1,246,800 5.4266 0.38%
2023-11-24 0 5.320 5.220 5.320 5.200 5.325 1,243,100 6,533,265 5.2556 5.320 5.220 5.320 5.200 5.325 1,243,100 5.2556 4.31%
2023-11-23 0 5.100 5.100 5.130 5.090 5.320 1,004,700 5,278,613 5.2539 5.100 5.100 5.130 5.090 5.320 1,004,700 5.2539 -3.23%
2023-11-22 0 5.270 5.210 5.270 5.210 5.310 929,400 4,896,151 5.2681 5.270 5.210 5.270 5.210 5.310 929,400 5.2681 -0.09%
2023-11-21 0 5.275 5.270 5.290 5.015 5.280 2,118,400 10,768,989 5.0835 5.275 5.270 5.290 5.015 5.280 2,118,400 5.0835 1.05%
2023-11-20 0 5.220 5.190 5.220 5.200 5.350 629,800 3,317,067 5.2669 5.220 5.190 5.220 5.200 5.350 629,800 5.2669 -4.13%
2023-11-17 0 5.445 5.420 5.460 5.315 5.470 841,500 4,513,252 5.3633 5.445 5.420 5.460 5.315 5.470 841,500 5.3633 4.51%
2023-11-16 0 5.210 5.170 5.215 5.000 5.260 1,523,100 7,822,304 5.1358 5.210 5.170 5.215 5.000 5.260 1,523,100 5.1358 2.96%
2023-11-15 0 5.060 5.050 5.060 5.035 5.300 1,639,300 8,467,714 5.1654 5.060 5.050 5.060 5.035 5.300 1,639,300 5.1654 -7.83%
2023-11-14 0 5.490 5.400 5.600 5.395 5.505 664,200 3,613,278 5.4400 5.490 5.400 5.600 5.395 5.505 664,200 5.4400 0.92%
2023-11-13 0 5.440 5.430 5.665 5.435 5.665 657,800 3,674,711 5.5864 5.440 5.430 5.665 5.435 5.665 657,800 5.5864 -3.37%
2023-11-10 0 5.630 5.630 5.635 5.480 5.630 688,200 3,848,081 5.5915 5.630 5.630 5.635 5.480 5.630 688,200 5.5915 4.65%
2023-11-09 0 5.380 5.380 5.390 5.320 5.420 1,311,700 7,058,159 5.3809 5.380 5.380 5.390 5.320 5.420 1,311,700 5.3809 0.47%
2023-11-08 0 5.355 5.355 5.365 5.250 5.365 791,200 4,201,854 5.3107 5.355 5.355 5.365 5.250 5.365 791,200 5.3107 1.42%
2023-11-07 0 5.280 5.280 5.295 5.170 5.290 798,200 4,171,272 5.2258 5.280 5.280 5.295 5.170 5.290 798,200 5.2258 3.53%
2023-11-06 0 5.100 5.100 5.160 5.080 5.240 1,267,100 6,545,554 5.1658 5.100 5.100 5.160 5.080 5.240 1,267,100 5.1658 -4.23%
2023-11-03 0 5.325 5.325 5.415 5.305 5.525 1,943,900 10,585,749 5.4456 5.325 5.325 5.415 5.305 5.525 1,943,900 5.4456 -5.16%
2023-11-02 0 5.615 5.550 5.625 5.450 5.650 361,900 2,007,140 5.5461 5.615 5.550 5.625 5.450 5.650 361,900 5.5461 -1.75%
2023-11-01 0 5.715 5.700 5.800 5.665 5.800 811,900 4,622,474 5.6934 5.715 5.700 5.800 5.665 5.800 811,900 5.6934 0.00%
2023-10-31 0 5.715 5.600 5.740 5.580 5.750 1,141,200 6,456,285 5.6575 5.715 5.600 5.740 5.580 5.750 1,141,200 5.6575 3.25%
2023-10-30 0 5.535 5.520 5.650 5.510 5.635 794,700 4,429,604 5.5739 5.535 5.520 5.650 5.510 5.635 794,700 5.5739 1.10%
2023-10-27 0 5.475 5.460 5.545 5.420 5.740 849,000 4,763,797 5.6111 5.475 5.460 5.545 5.420 5.740 849,000 5.6111 -4.62%
2023-10-26 0 5.740 5.720 5.740 5.650 5.820 1,268,600 7,226,314 5.6963 5.740 5.720 5.740 5.650 5.820 1,268,600 5.6963 0.09%
2023-10-25 0 5.735 5.700 5.760 5.455 5.800 2,090,900 11,675,240 5.5838 5.735 5.700 5.760 5.455 5.800 2,090,900 5.5838 -2.47%
2023-10-24 0 5.880 5.835 5.880 5.720 5.900 586,300 3,406,953 5.8109 5.880 5.835 5.880 5.720 5.900 586,300 5.8109 2.80%
2023-10-20 0 5.720 5.610 5.725 5.605 5.745 384,700 2,194,851 5.7054 5.720 5.610 5.725 5.605 5.745 384,700 5.7054 1.78%
2023-10-19 0 5.620 5.400 5.650 5.490 5.620 526,800 2,923,061 5.5487 5.620 5.400 5.650 5.490 5.620 526,800 5.5487 5.44%
2023-10-18 0 5.330 5.260 5.400 5.260 5.380 1,465,100 7,801,544 5.3249 5.330 5.260 5.400 5.260 5.380 1,465,100 5.3249 0.28%
2023-10-17 0 5.315 5.300 5.400 5.280 5.400 307,400 1,632,586 5.3109 5.315 5.300 5.400 5.280 5.400 307,400 5.3109 -1.57%
2023-10-16 0 5.400 5.380 5.420 5.250 5.415 898,100 4,783,954 5.3267 5.400 5.380 5.420 5.250 5.415 898,100 5.3267 1.98%
2023-10-13 0 5.295 5.260 5.295 5.160 5.295 2,224,800 11,607,677 5.2174 5.295 5.260 5.295 5.160 5.295 2,224,800 5.2174 5.27%
2023-10-12 0 5.030 5.020 5.060 4.986 5.060 1,158,900 5,830,727 5.0313 5.030 5.020 5.060 4.986 5.060 1,158,900 5.0313 -3.82%
2023-10-11 0 5.230 5.200 5.250 5.175 5.250 1,237,300 6,459,979 5.2210 5.230 5.200 5.250 5.175 5.250 1,237,300 5.2210 -2.97%
2023-10-10 0 5.390 5.380 5.425 5.230 5.410 1,119,100 5,925,291 5.2947 5.390 5.380 5.425 5.230 5.410 1,119,100 5.2947 -2.18%
2023-10-09 0 5.510 5.520 5.600 5.430 5.560 432,300 2,384,757 5.5164 5.510 5.520 5.600 5.430 5.560 432,300 5.5164 -0.45%
2023-10-06 0 5.535 5.500 5.545 5.450 5.585 274,000 1,515,768 5.5320 5.535 5.500 5.545 5.450 5.585 274,000 5.5320 -3.06%
2023-10-05 0 5.710 5.520 5.750 5.650 5.720 689,600 3,920,421 5.6851 5.710 5.520 5.750 5.650 5.720 689,600 5.6851 -0.26%
2023-10-04 0 5.725 5.700 5.760 5.670 5.775 872,400 4,979,810 5.7082 5.725 5.700 5.760 5.670 5.775 872,400 5.7082 1.69%
2023-10-03 0 5.630 5.480 5.635 5.400 5.650 562,600 3,122,976 5.5510 5.630 5.480 5.635 5.400 5.650 562,600 5.5510 7.65%
2023-09-29 0 5.230 5.190 5.350 5.175 5.400 617,100 3,257,210 5.2783 5.230 5.190 5.350 5.175 5.400 617,100 5.2783 -5.85%
2023-09-28 0 5.555 5.470 5.555 5.405 5.555 230,800 1,267,056 5.4898 5.555 5.470 5.555 5.405 5.555 230,800 5.4898 2.49%
2023-09-27 0 5.420 5.380 5.530 5.340 5.450 395,200 2,128,912 5.3869 5.420 5.380 5.530 5.340 5.450 395,200 5.3869 -0.73%
2023-09-26 0 5.460 5.300 5.480 5.295 5.500 940,800 5,045,874 5.3634 5.460 5.300 5.480 5.295 5.500 940,800 5.3634 3.21%
2023-09-25 0 5.290 5.180 5.295 5.140 5.300 927,100 4,810,956 5.1893 5.290 5.180 5.295 5.140 5.300 927,100 5.1893 4.34%
2023-09-22 0 5.070 5.070 5.100 5.070 5.410 1,498,200 7,836,163 5.2304 5.070 5.070 5.100 5.070 5.410 1,498,200 5.2304 -5.76%
2023-09-21 0 5.380 5.360 5.385 5.275 5.400 715,900 3,807,118 5.3179 5.380 5.360 5.385 5.275 5.400 715,900 5.3179 2.97%
2023-09-20 0 5.225 5.175 5.250 5.155 5.260 833,400 4,344,257 5.2127 5.225 5.175 5.250 5.155 5.260 833,400 5.2127 1.36%
2023-09-19 0 5.155 5.150 5.220 5.150 5.250 360,400 1,883,274 5.2255 5.155 5.150 5.220 5.150 5.250 360,400 5.2255 -0.58%
2023-09-18 0 5.185 5.110 5.200 5.075 5.200 763,500 3,916,146 5.1292 5.185 5.110 5.200 5.075 5.200 763,500 5.1292 3.18%
2023-09-15 0 5.025 4.988 5.025 4.908 5.100 1,826,400 9,094,137 4.9793 5.025 4.988 5.025 4.908 5.100 1,826,400 4.9793 -0.99%
2023-09-14 0 5.075 5.055 5.080 5.040 5.180 257,800 1,306,280 5.0670 5.075 5.055 5.080 5.040 5.180 257,800 5.0670 -1.65%
2023-09-13 0 5.160 5.040 5.170 5.020 5.170 402,400 2,050,722 5.0962 5.160 5.040 5.170 5.020 5.170 402,400 5.0962 1.28%
2023-09-12 0 5.095 5.005 5.175 5.045 5.165 344,400 1,759,319 5.1084 5.095 5.005 5.175 5.045 5.165 344,400 5.1084 0.99%
2023-09-11 0 5.045 5.010 5.210 5.040 5.210 2,695,200 13,841,914 5.1358 5.045 5.010 5.210 5.040 5.210 2,695,200 5.1358 0.30%
2023-09-07 0 5.030 4.980 5.060 4.954 5.055 903,100 4,520,962 5.0060 5.030 4.980 5.060 4.954 5.055 903,100 5.0060 2.19%
2023-09-06 0 4.922 4.910 4.976 4.896 5.045 1,891,300 9,398,800 4.9695 4.922 4.910 4.976 4.896 5.045 1,891,300 4.9695 -0.16%
2023-09-05 0 4.930 4.930 4.940 4.798 4.938 1,503,700 7,283,946 4.8440 4.930 4.930 4.940 4.798 4.938 1,503,700 4.8440 4.54%
2023-09-04 0 4.716 4.710 4.724 4.674 4.890 1,914,100 9,068,631 4.7378 4.716 4.710 4.724 4.674 4.890 1,914,100 4.7378 -6.80%
2023-08-31 0 5.060 5.050 5.135 4.928 5.105 2,359,800 11,878,087 5.0335 5.060 5.050 5.135 4.928 5.105 2,359,800 5.0335 0.50%
2023-08-30 0 5.035 4.970 5.080 4.858 5.060 1,117,400 5,574,244 4.9886 5.035 4.970 5.080 4.858 5.060 1,117,400 4.9886 0.94%
2023-08-29 0 4.988 4.960 4.990 4.924 5.125 2,364,100 11,817,921 4.9989 4.988 4.960 4.990 4.924 5.125 2,364,100 4.9989 -5.89%
2023-08-28 0 5.300 5.250 5.300 4.918 5.300 1,217,500 6,166,456 5.0649 5.300 5.250 5.300 4.918 5.300 1,217,500 5.0649 -0.47%
2023-08-25 0 5.325 5.145 5.330 5.215 5.325 948,500 5,026,799 5.2997 5.325 5.145 5.330 5.215 5.325 948,500 5.2997 2.70%
2023-08-24 0 5.185 5.150 5.250 5.145 5.395 1,122,400 5,912,877 5.2681 5.185 5.150 5.250 5.145 5.395 1,122,400 5.2681 -5.21%
2023-08-23 0 5.470 5.450 5.470 5.350 5.540 1,337,100 7,278,427 5.4434 5.470 5.450 5.470 5.350 5.540 1,337,100 5.4434 -0.18%
2023-08-22 0 5.480 5.400 5.480 5.380 5.660 1,292,100 7,082,586 5.4815 5.480 5.400 5.480 5.380 5.660 1,292,100 5.4815 -2.40%
2023-08-21 0 5.615 5.460 5.620 5.440 5.625 1,499,000 8,300,412 5.5373 5.615 5.460 5.620 5.440 5.625 1,499,000 5.5373 3.69%
2023-08-18 0 5.415 5.365 5.420 5.170 5.415 1,428,400 7,546,258 5.2830 5.415 5.365 5.420 5.170 5.415 1,428,400 5.2830 4.74%
2023-08-17 0 5.170 5.170 5.220 5.120 5.420 1,075,700 5,623,514 5.2278 5.170 5.170 5.220 5.120 5.420 1,075,700 5.2278 -0.58%
2023-08-16 0 5.200 5.180 5.220 5.115 5.210 1,635,900 8,450,313 5.1655 5.200 5.180 5.220 5.115 5.210 1,635,900 5.1655 2.87%
2023-08-15 0 5.055 4.970 5.070 4.950 5.090 1,746,300 8,804,902 5.0420 5.055 4.970 5.070 4.950 5.090 1,746,300 5.0420 2.12%
2023-08-14 0 4.950 4.910 5.000 4.820 5.080 1,651,400 8,286,567 5.0179 4.950 4.910 5.000 4.820 5.080 1,651,400 5.0179 3.51%
2023-08-11 0 4.782 4.780 4.790 4.624 4.810 1,925,500 9,024,682 4.6869 4.782 4.780 4.790 4.624 4.810 1,925,500 4.6869 2.75%
2023-08-10 0 4.654 4.640 4.670 4.640 4.790 1,925,100 9,146,595 4.7512 4.654 4.640 4.670 4.640 4.790 1,925,100 4.7512 -0.81%
2023-08-09 0 4.692 4.670 4.714 4.678 4.800 1,479,000 7,049,467 4.7664 4.692 4.670 4.714 4.678 4.800 1,479,000 4.7664 -0.47%
2023-08-08 0 4.714 4.680 4.714 4.590 4.750 1,834,100 8,575,388 4.6755 4.714 4.680 4.714 4.590 4.750 1,834,100 4.6755 4.52%
2023-08-07 0 4.510 4.500 4.516 4.490 4.620 387,200 1,758,970 4.5428 4.510 4.500 4.516 4.490 4.620 387,200 4.5428 0.00%
2023-08-04 0 4.510 4.500 4.510 4.358 4.554 1,701,300 7,579,098 4.4549 4.510 4.500 4.510 4.358 4.554 1,701,300 4.4549 -2.59%
2023-08-03 0 4.630 4.550 4.640 4.518 4.660 1,209,600 5,533,703 4.5748 4.630 4.550 4.640 4.518 4.660 1,209,600 4.5748 0.74%
2023-08-02 0 4.596 4.570 4.600 4.344 4.616 1,239,500 5,569,940 4.4937 4.596 4.570 4.600 4.344 4.616 1,239,500 4.4937 5.46%
2023-08-01 0 4.358 4.350 4.362 4.160 4.394 2,619,800 11,107,067 4.2397 4.358 4.350 4.362 4.160 4.394 2,619,800 4.2397 1.07%
2023-07-31 0 4.312 4.310 4.318 4.140 4.390 2,031,100 8,555,311 4.2122 4.312 4.310 4.318 4.140 4.390 2,031,100 4.2122 -2.13%
2023-07-28 0 4.406 4.406 4.410 4.200 5.430 2,174,600 9,960,685 4.5805 4.406 4.406 4.410 4.200 5.430 2,174,600 4.5805 -4.01%
2023-07-27 0 4.590 4.590 4.660 4.560 4.730 2,586,000 11,970,713 4.6290 4.590 4.590 4.660 4.560 4.730 2,586,000 4.6290 -3.81%
2023-07-26 0 4.772 4.760 4.780 4.740 4.830 1,895,700 9,057,427 4.7779 4.772 4.760 4.780 4.740 4.830 1,895,700 4.7779 1.71%
2023-07-25 0 4.692 4.692 4.760 4.688 5.230 3,138,000 15,102,612 4.8128 4.692 4.692 4.760 4.688 5.230 3,138,000 4.8128 -11.14%
2023-07-24 0 5.280 5.260 5.290 5.100 5.330 846,800 4,434,636 5.2369 5.280 5.260 5.290 5.100 5.330 846,800 5.2369 4.55%
2023-07-21 0 5.050 5.020 5.130 4.980 5.140 1,642,500 8,281,926 5.0423 5.050 5.020 5.130 4.980 5.140 1,642,500 5.0423 -1.75%
2023-07-20 0 5.140 5.090 5.140 4.920 5.140 1,542,600 7,857,063 5.0934 5.140 5.090 5.140 4.920 5.140 1,542,600 5.0934 0.59%
2023-07-19 0 5.110 5.105 5.135 5.070 5.255 1,815,300 9,421,865 5.1903 5.110 5.105 5.135 5.070 5.255 1,815,300 5.1903 0.89%
2023-07-18 0 5.065 5.000 5.080 4.860 5.080 1,124,600 5,662,461 5.0351 5.065 5.000 5.080 4.860 5.080 1,124,600 5.0351 4.43%
2023-07-14 0 4.850 4.840 4.850 4.750 4.850 1,121,800 5,368,927 4.7860 4.850 4.840 4.850 4.750 4.850 1,121,800 4.7860 0.25%
2023-07-13 0 4.838 4.832 4.844 4.832 5.050 1,702,700 8,294,049 4.8711 4.838 4.832 4.844 4.832 5.050 1,702,700 4.8711 -5.69%
2023-07-12 0 5.130 5.115 5.170 5.050 5.200 504,100 2,570,798 5.0998 5.130 5.115 5.170 5.050 5.200 504,100 5.0998 -2.84%
2023-07-11 0 5.280 5.215 5.290 5.160 5.300 584,600 3,045,486 5.2095 5.280 5.215 5.290 5.160 5.300 584,600 5.2095 -1.68%
2023-07-10 0 5.370 5.330 5.410 5.185 5.400 129,000 688,828 5.3398 5.370 5.330 5.410 5.185 5.400 129,000 5.3398 -1.10%
2023-07-07 0 5.430 5.330 5.445 5.330 5.480 1,001,200 5,431,226 5.4247 5.430 5.330 5.445 5.330 5.480 1,001,200 5.4247 2.26%
2023-07-06 0 5.310 5.250 5.330 5.050 5.350 1,417,400 7,322,632 5.1662 5.310 5.250 5.330 5.050 5.350 1,417,400 5.1662 5.04%
2023-07-05 0 5.055 5.055 5.080 4.908 5.080 1,039,700 5,185,415 4.9874 5.055 5.055 5.080 4.908 5.080 1,039,700 4.9874 3.37%
2023-07-04 0 4.890 4.876 4.910 4.850 4.978 1,381,200 6,820,773 4.9383 4.890 4.876 4.910 4.850 4.978 1,381,200 4.9383 -0.61%
2023-07-03 0 4.920 4.910 4.930 4.890 5.120 968,700 4,800,911 4.9560 4.920 4.910 4.930 4.890 5.120 968,700 4.9560 -5.20%
2023-06-30 0 5.190 5.120 5.230 5.120 5.220 990,400 5,153,419 5.2034 5.190 5.120 5.230 5.120 5.220 990,400 5.2034 -0.38%
2023-06-29 0 5.210 5.200 5.250 5.065 5.250 677,400 3,452,106 5.0961 5.210 5.200 5.250 5.065 5.250 677,400 5.0961 3.17%
2023-06-28 0 5.050 5.020 5.140 5.030 5.140 571,200 2,915,986 5.1050 5.050 5.020 5.140 5.030 5.140 571,200 5.1050 -1.37%
2023-06-27 0 5.120 5.080 5.120 5.020 5.250 2,770,542 14,238,652 5.1393 5.120 5.080 5.120 5.020 5.250 2,770,542 5.1393 -2.85%
2023-06-26 0 5.270 5.210 5.320 5.170 5.310 3,191,058 16,781,638 5.2590 5.270 5.210 5.320 5.170 5.310 3,191,058 5.2590 0.19%
2023-06-23 0 5.260 5.200 5.300 5.120 5.330 314,000 1,656,620 5.2759 5.260 5.200 5.300 5.120 5.330 314,000 5.2759 3.14%
2023-06-21 0 5.100 5.100 5.120 4.940 5.110 1,565,600 7,895,112 5.0429 5.100 5.100 5.120 4.940 5.110 1,565,600 5.0429 4.59%
2023-06-20 0 4.876 4.830 4.930 4.750 4.930 3,203,800 15,537,285 4.8496 4.876 4.830 4.930 4.750 4.930 3,203,800 4.8496 3.31%
2023-06-19 0 4.720 4.680 4.730 4.652 4.802 1,295,100 6,083,435 4.6973 4.720 4.680 4.730 4.652 4.802 1,295,100 4.6973 1.33%
2023-06-16 0 4.658 4.650 4.670 4.570 4.710 1,451,800 6,764,381 4.6593 4.658 4.650 4.670 4.570 4.710 1,451,800 4.6593 -1.31%
2023-06-15 0 4.720 4.710 4.720 4.720 4.940 2,672,500 12,924,448 4.8361 4.720 4.710 4.720 4.720 4.940 2,672,500 4.8361 -5.98%
2023-06-14 0 5.020 5.020 5.035 4.876 5.060 1,569,200 7,840,671 4.9966 5.020 5.020 5.035 4.876 5.060 1,569,200 4.9966 1.01%
2023-06-13 0 4.970 4.960 4.980 4.930 5.090 1,370,300 6,854,707 5.0023 4.970 4.960 4.980 4.930 5.090 1,370,300 5.0023 -1.09%
2023-06-12 0 5.025 5.020 5.100 5.000 5.110 545,500 2,752,441 5.0457 5.025 5.020 5.100 5.000 5.110 545,500 5.0457 0.30%
2023-06-09 0 5.010 5.010 5.080 4.980 5.130 1,755,400 8,874,714 5.0557 5.010 5.010 5.080 4.980 5.130 1,755,400 5.0557 -2.24%
2023-06-08 0 5.125 5.050 5.170 5.070 5.230 395,900 2,042,680 5.1596 5.125 5.050 5.170 5.070 5.230 395,900 5.1596 0.29%
2023-06-07 0 5.110 5.105 5.140 5.035 5.160 1,144,300 5,806,985 5.0747 5.110 5.105 5.140 5.035 5.160 1,144,300 5.0747 -2.76%
2023-06-06 0 5.255 5.200 5.280 5.060 5.265 969,800 5,025,111 5.1816 5.255 5.200 5.280 5.060 5.265 969,800 5.1816 -0.57%
2023-06-05 0 5.285 5.270 5.360 5.260 5.390 1,257,600 6,736,336 5.3565 5.285 5.270 5.360 5.260 5.390 1,257,600 5.3565 -0.66%
2023-06-02 0 5.320 5.320 5.350 5.280 5.660 1,119,500 6,083,713 5.4343 5.320 5.320 5.350 5.280 5.660 1,119,500 5.4343 -9.14%
2023-06-01 0 5.855 5.760 5.900 5.680 5.870 481,400 2,773,947 5.7622 5.855 5.760 5.900 5.680 5.870 481,400 5.7622 -0.09%
2023-05-31 0 5.860 5.820 5.860 5.770 5.960 800,800 4,685,763 5.8514 5.860 5.820 5.860 5.770 5.960 800,800 5.8514 4.74%
2023-05-30 0 5.595 5.550 5.610 5.590 5.755 799,400 4,543,103 5.6831 5.595 5.550 5.610 5.590 5.755 799,400 5.6831 -1.50%
2023-05-29 0 5.680 5.550 5.700 5.450 5.680 1,274,200 7,110,371 5.5803 5.680 5.550 5.700 5.450 5.680 1,274,200 5.5803 2.99%
2023-05-25 0 5.515 5.490 5.560 5.340 5.595 1,317,200 7,256,440 5.5090 5.515 5.490 5.560 5.340 5.595 1,317,200 5.5090 3.86%
2023-05-24 0 5.310 5.290 5.305 5.140 5.330 3,418,100 17,855,315 5.2238 5.310 5.290 5.305 5.140 5.330 3,418,100 5.2238 4.12%
2023-05-23 0 5.100 5.030 5.140 4.870 5.130 1,082,200 5,383,208 4.9743 5.100 5.030 5.140 4.870 5.130 1,082,200 4.9743 3.36%
2023-05-22 0 4.934 4.886 4.990 4.886 5.090 921,700 4,558,529 4.9458 4.934 4.886 4.990 4.886 5.090 921,700 4.9458 -3.44%
2023-05-19 0 5.110 5.030 5.115 4.980 5.150 401,100 2,052,698 5.1177 5.110 5.030 5.115 4.980 5.150 401,100 5.1177 3.36%
2023-05-18 0 4.944 4.914 5.000 4.860 5.010 533,400 2,629,927 4.9305 4.944 4.914 5.000 4.860 5.010 533,400 4.9305 -2.58%
2023-05-17 0 5.075 4.980 5.080 4.820 5.080 981,400 4,805,314 4.8964 5.075 4.980 5.080 4.820 5.080 981,400 4.8964 4.64%
2023-05-16 0 4.850 4.810 4.890 4.748 4.880 556,800 2,672,123 4.7991 4.850 4.810 4.890 4.748 4.880 556,800 4.7991 -0.33%
2023-05-15 0 4.866 4.866 4.872 4.790 5.110 1,134,200 5,630,606 4.9644 4.866 4.866 4.872 4.790 5.110 1,134,200 4.9644 -3.36%
2023-05-12 0 5.035 4.940 5.045 4.890 5.040 1,027,000 5,097,240 4.9632 5.035 4.940 5.045 4.890 5.040 1,027,000 4.9632 1.15%
2023-05-11 0 4.978 4.950 5.080 4.920 5.090 1,021,500 5,053,209 4.9469 4.978 4.950 5.080 4.920 5.090 1,021,500 4.9469 -0.32%
2023-05-10 0 4.994 4.930 5.000 4.906 5.030 1,065,900 5,270,943 4.9451 4.994 4.930 5.000 4.906 5.030 1,065,900 4.9451 1.30%
2023-05-09 0 4.930 4.934 4.960 4.690 4.938 1,473,200 7,031,980 4.7733 4.930 4.934 4.960 4.690 4.938 1,473,200 4.7733 4.89%
2023-05-08 0 4.700 4.690 4.700 4.680 4.824 2,038,900 9,664,410 4.7400 4.700 4.690 4.700 4.680 4.824 2,038,900 4.7400 -3.13%
2023-05-05 0 4.852 4.780 4.852 4.774 4.902 1,040,800 5,069,315 4.8706 4.852 4.780 4.852 4.774 4.902 1,040,800 4.8706 -1.78%
2023-05-04 0 4.940 4.934 4.986 4.934 5.115 364,600 1,813,825 4.9748 4.940 4.934 4.986 4.934 5.115 364,600 4.9748 -4.54%
2023-05-03 0 5.175 5.170 5.240 5.080 5.250 372,000 1,933,542 5.1977 5.175 5.170 5.240 5.080 5.250 372,000 5.1977 3.29%
2023-05-02 0 5.010 5.010 5.080 4.770 5.090 922,400 4,476,435 4.8530 5.010 5.010 5.080 4.770 5.090 922,400 4.8530 1.01%
2023-04-28 0 4.960 4.960 5.010 4.840 5.000 1,020,600 5,040,136 4.9384 4.960 4.960 5.010 4.840 5.000 1,020,600 4.9384 -1.68%
2023-04-27 0 5.045 5.020 5.100 5.010 5.155 385,039 1,972,181 5.1220 5.045 5.020 5.100 5.010 5.155 385,039 5.1220 -0.10%
2023-04-26 0 5.050 5.030 5.090 4.970 5.160 160,648 812,713 5.0590 5.050 5.030 5.090 4.970 5.160 160,648 5.0590 -2.23%
2023-04-25 0 5.165 5.140 5.165 5.030 5.195 483,000 2,486,239 5.1475 5.165 5.140 5.165 5.030 5.195 483,000 5.1475 3.97%
2023-04-24 0 4.968 4.940 5.050 4.846 5.050 242,271 1,208,591 4.9886 4.968 4.940 5.050 4.846 5.050 242,271 4.9886 0.93%
2023-04-21 0 4.922 4.850 4.950 4.730 4.950 426,100 2,076,240 4.8727 4.922 4.850 4.950 4.730 4.950 426,100 4.8727 4.24%
2023-04-20 0 4.722 4.686 4.750 4.680 4.770 1,006,100 4,749,490 4.7207 4.722 4.686 4.750 4.680 4.770 1,006,100 4.7207 -0.13%
2023-04-19 0 4.728 4.690 4.750 4.600 4.750 372,700 1,747,763 4.6895 4.728 4.690 4.750 4.600 4.750 372,700 4.6895 2.87%
2023-04-18 0 4.596 4.520 4.600 4.518 4.620 437,400 2,001,711 4.5764 4.596 4.520 4.600 4.518 4.620 437,400 4.5764 1.86%
2023-04-17 0 4.512 4.480 4.514 4.460 4.802 688,400 3,180,486 4.6201 4.512 4.480 4.514 4.460 4.802 688,400 4.6201 -4.00%
2023-04-14 0 4.700 4.680 4.720 4.670 4.780 1,023,400 4,842,695 4.7320 4.700 4.680 4.720 4.670 4.780 1,023,400 4.7320 -1.51%
2023-04-13 0 4.772 4.760 4.790 4.770 4.980 433,400 2,093,095 4.8295 4.772 4.760 4.790 4.770 4.980 433,400 4.8295 -0.08%
2023-04-12 0 4.776 4.730 4.800 4.630 4.790 1,113,900 5,207,090 4.6746 4.776 4.730 4.800 4.630 4.790 1,113,900 4.6746 2.40%
2023-04-11 0 4.664 4.640 4.750 4.520 4.750 642,100 2,988,887 4.6549 4.664 4.640 4.750 4.520 4.750 642,100 4.6549 -1.40%
2023-04-06 0 4.730 4.720 4.830 4.730 4.866 1,622,400 7,807,598 4.8124 4.730 4.720 4.830 4.730 4.866 1,622,400 4.8124 -0.25%
2023-04-04 0 4.742 4.710 4.750 4.716 4.824 402,700 1,919,755 4.7672 4.742 4.710 4.750 4.716 4.824 402,700 4.7672 1.63%
2023-04-03 0 4.666 4.640 4.730 4.592 4.740 882,100 4,079,141 4.6244 4.666 4.640 4.730 4.592 4.740 882,100 4.6244 1.35%
2023-03-31 0 4.604 4.600 4.620 4.460 4.690 2,663,100 12,114,853 4.5492 4.604 4.600 4.620 4.460 4.690 2,663,100 4.5492 -1.96%
2023-03-30 0 4.696 4.686 4.750 4.670 4.840 761,600 3,596,623 4.7225 4.696 4.686 4.750 4.670 4.840 761,600 4.7225 -1.14%
2023-03-29 0 4.750 4.746 4.750 4.620 4.890 1,825,600 8,576,851 4.6981 4.750 4.746 4.750 4.620 4.890 1,825,600 4.6981 -4.54%
2023-03-28 0 4.976 4.950 4.980 4.900 5.080 1,939,200 9,727,936 5.0165 4.976 4.950 4.980 4.900 5.080 1,939,200 5.0165 -2.24%
2023-03-27 0 5.090 5.000 5.110 4.900 5.115 857,600 4,327,583 5.0462 5.090 5.000 5.110 4.900 5.115 857,600 5.0462 4.56%
2023-03-24 0 4.868 4.800 4.910 4.750 4.910 2,387,500 11,635,139 4.8734 4.868 4.800 4.910 4.750 4.910 2,387,500 4.8734 1.00%
2023-03-23 0 4.820 4.810 4.930 4.804 5.120 1,066,400 5,292,217 4.9627 4.820 4.810 4.930 4.804 5.120 1,066,400 4.9627 -5.77%
2023-03-22 0 5.115 5.110 5.150 4.980 5.140 405,700 2,051,475 5.0566 5.115 5.110 5.150 4.980 5.140 405,700 5.0566 -2.57%
2023-03-21 0 5.250 5.235 5.380 5.225 5.415 826,700 4,401,635 5.3243 5.250 5.235 5.380 5.225 5.415 826,700 5.3243 -2.42%
2023-03-20 0 5.380 5.300 5.390 5.205 5.475 1,016,800 5,453,883 5.3638 5.380 5.300 5.390 5.205 5.475 1,016,800 5.3638 4.47%
2023-03-17 0 5.150 5.140 5.200 5.110 5.300 369,600 1,912,644 5.1749 5.150 5.140 5.200 5.110 5.300 369,600 5.1749 -4.19%
2023-03-16 0 5.375 5.375 5.410 5.260 5.430 587,500 3,167,934 5.3922 5.375 5.375 5.410 5.260 5.430 587,500 5.3922 2.19%
2023-03-15 0 5.260 5.260 5.350 5.165 5.335 538,700 2,825,429 5.2449 5.260 5.260 5.350 5.165 5.335 538,700 5.2449 -4.01%
2023-03-14 0 5.480 5.480 5.485 5.210 5.515 556,300 2,971,008 5.3407 5.480 5.480 5.485 5.210 5.515 556,300 5.3407 4.48%
2023-03-13 0 5.245 5.140 5.300 5.140 5.375 399,700 2,098,868 5.2511 5.245 5.140 5.300 5.140 5.375 399,700 5.2511 -4.20%
2023-03-10 0 5.475 5.270 5.490 5.310 5.495 948,400 5,108,324 5.3863 5.475 5.270 5.490 5.310 5.495 948,400 5.3863 6.10%
2023-03-09 0 5.160 5.115 5.160 5.000 5.160 1,316,300 6,655,572 5.0563 5.160 5.115 5.160 5.000 5.160 1,316,300 5.0563 2.28%
2023-03-08 0 5.045 5.045 5.050 4.912 5.070 752,300 3,774,739 5.0176 5.045 5.045 5.050 4.912 5.070 752,300 5.0176 5.54%
2023-03-07 0 4.780 4.770 4.796 4.516 4.860 997,100 4,702,351 4.7160 4.780 4.770 4.796 4.516 4.860 997,100 4.7160 0.89%
2023-03-06 0 4.738 4.696 4.750 4.690 4.840 848,600 4,036,606 4.7568 4.738 4.696 4.750 4.690 4.840 848,600 4.7568 0.17%
2023-03-03 0 4.730 4.700 4.800 4.678 4.800 883,200 4,186,955 4.7407 4.730 4.700 4.800 4.678 4.800 883,200 4.7407 -2.31%
2023-03-02 0 4.842 4.820 4.874 4.800 4.922 1,378,100 6,703,771 4.8645 4.842 4.820 4.874 4.800 4.922 1,378,100 4.8645 1.51%
2023-03-01 0 4.770 4.738 4.770 4.740 5.250 952,000 4,692,963 4.9296 4.770 4.738 4.770 4.740 5.250 952,000 4.9296 -9.66%
2023-02-28 0 5.280 5.190 5.310 5.060 5.300 364,700 1,889,534 5.1811 5.280 5.190 5.310 5.060 5.300 364,700 5.1811 2.23%
2023-02-27 0 5.165 5.135 5.230 5.070 5.225 627,100 3,231,228 5.1527 5.165 5.135 5.230 5.070 5.225 627,100 5.1527 1.08%
2023-02-24 0 5.110 5.100 5.140 4.960 5.110 851,500 4,300,588 5.0506 5.110 5.100 5.140 4.960 5.110 851,500 5.0506 4.76%
2023-02-23 0 4.878 4.880 4.910 4.790 4.936 1,699,200 8,289,641 4.8786 4.878 4.880 4.910 4.790 4.936 1,699,200 4.8786 -1.09%
2023-02-22 0 4.932 4.580 4.950 4.802 4.940 1,817,100 8,870,962 4.8819 4.932 4.580 4.950 4.802 4.940 1,817,100 4.8819 2.84%
2023-02-21 0 4.796 4.770 4.830 4.590 4.802 2,019,700 9,560,946 4.7338 4.796 4.770 4.830 4.590 4.802 2,019,700 4.7338 4.13%
2023-02-20 0 4.606 4.570 4.630 4.570 4.774 532,200 2,463,096 4.6281 4.606 4.570 4.630 4.570 4.774 532,200 4.6281 -2.08%
2023-02-17 0 4.704 4.704 4.730 4.546 4.720 482,600 2,246,329 4.6546 4.704 4.704 4.730 4.546 4.720 482,600 4.6546 2.31%
2023-02-16 0 4.598 4.598 4.650 4.430 4.652 797,900 3,618,885 4.5355 4.598 4.598 4.650 4.430 4.652 797,900 4.5355 -2.25%
2023-02-15 0 4.704 4.650 4.726 4.546 4.740 877,400 4,084,140 4.6548 4.704 4.650 4.726 4.546 4.740 877,400 4.6548 3.34%
2023-02-14 0 4.552 4.538 4.700 4.490 4.570 398,200 1,807,250 4.5385 4.552 4.538 4.700 4.490 4.570 398,200 4.5385 0.75%
2023-02-13 0 4.518 4.500 4.530 4.490 4.700 982,800 4,526,311 4.6055 4.518 4.500 4.530 4.490 4.700 982,800 4.6055 -0.66%
2023-02-10 0 4.548 4.548 4.560 4.384 4.554 1,325,200 5,906,508 4.4571 4.548 4.548 4.560 4.384 4.554 1,325,200 4.4571 5.08%
2023-02-09 0 4.328 4.322 4.392 4.322 4.528 1,391,700 6,104,611 4.3864 4.328 4.322 4.392 4.322 4.528 1,391,700 4.3864 -3.09%
2023-02-08 0 4.466 4.442 4.480 4.374 4.522 721,600 3,210,826 4.4496 4.466 4.442 4.480 4.374 4.522 721,600 4.4496 1.22%
2023-02-07 0 4.412 4.370 4.452 4.320 4.440 649,300 2,847,914 4.3861 4.412 4.370 4.452 4.320 4.440 649,300 4.3861 -1.69%
2023-02-06 0 4.488 4.480 4.520 4.400 4.520 1,188,100 5,321,934 4.4794 4.488 4.480 4.520 4.400 4.520 1,188,100 4.4794 5.45%
2023-02-03 0 4.256 4.220 4.256 4.156 4.310 1,074,700 4,550,532 4.2342 4.256 4.220 4.256 4.156 4.310 1,074,700 4.2342 3.35%
2023-02-02 0 4.118 4.100 4.200 3.970 4.120 1,287,600 5,184,740 4.0267 4.118 4.100 4.200 3.970 4.120 1,287,600 4.0267 1.38%
2023-02-01 0 4.062 4.050 4.100 4.050 4.208 755,800 3,124,680 4.1343 4.062 4.050 4.100 4.050 4.208 755,800 4.1343 -3.29%
2023-01-31 0 4.200 4.196 4.240 4.020 4.270 960,200 4,026,205 4.1931 4.200 4.196 4.240 4.020 4.270 960,200 4.1931 1.45%
2023-01-30 0 4.140 4.114 4.148 3.860 4.140 907,900 3,640,330 4.0096 4.140 4.114 4.148 3.860 4.140 907,900 4.0096 7.25%
2023-01-27 0 3.860 3.856 3.892 3.858 3.924 441,442 1,711,881 3.8779 3.860 3.856 3.892 3.858 3.924 441,442 3.8779 -1.63%
2023-01-26 0 3.924 3.924 4.000 3.920 4.100 2,090,400 8,341,882 3.9906 3.924 3.924 4.000 3.920 4.100 2,090,400 3.9906 -5.72%
2023-01-20 0 4.162 4.150 4.272 4.142 4.290 4,757,500 19,861,426 4.1748 4.162 4.150 4.272 4.142 4.290 4,757,500 4.1748 -4.67%
2023-01-19 0 4.366 4.298 4.370 4.314 4.456 844,900 3,700,026 4.3792 4.366 4.298 4.370 4.314 4.456 844,900 4.3792 0.83%
2023-01-18 0 4.330 4.314 4.330 4.300 4.420 269,300 1,175,646 4.3656 4.330 4.314 4.330 4.300 4.420 269,300 4.3656 -0.96%
2023-01-17 0 4.372 4.328 4.396 4.280 4.420 946,700 4,116,441 4.3482 4.372 4.328 4.396 4.280 4.420 946,700 4.3482 1.39%
2023-01-16 0 4.312 4.300 4.360 4.196 4.370 2,432,000 10,397,410 4.2753 4.312 4.300 4.360 4.196 4.370 2,432,000 4.2753 1.46%
2023-01-13 0 4.250 4.270 4.358 4.236 4.370 2,404,500 10,248,177 4.2621 4.250 4.270 4.358 4.236 4.370 2,404,500 4.2621 -2.57%
2023-01-12 0 4.362 4.356 4.374 4.248 4.450 1,192,900 5,170,626 4.3345 4.362 4.356 4.374 4.248 4.450 1,192,900 4.3345 0.28%
2023-01-11 0 4.350 4.240 4.352 4.250 4.384 820,000 3,526,876 4.3011 4.350 4.240 4.352 4.250 4.384 820,000 4.3011 -1.45%
2023-01-10 0 4.414 4.380 4.412 4.370 4.472 1,387,900 6,108,520 4.4013 4.414 4.380 4.412 4.370 4.472 1,387,900 4.4013 0.59%
2023-01-09 0 4.388 4.380 4.390 4.340 4.484 968,600 4,254,743 4.3927 4.388 4.380 4.390 4.340 4.484 968,600 4.3927 -3.69%
2023-01-06 0 4.556 4.546 4.570 4.420 4.612 1,471,400 6,633,247 4.5081 4.556 4.546 4.570 4.420 4.612 1,471,400 4.5081 0.66%
2023-01-05 0 4.526 4.526 4.570 4.380 4.600 4,040,500 18,023,211 4.4606 4.526 4.526 4.570 4.380 4.600 4,040,500 4.4606 -3.21%
2023-01-04 0 4.676 4.676 4.710 4.664 4.964 9,332,200 44,576,027 4.7766 4.676 4.676 4.710 4.664 4.964 9,332,200 4.7766 -6.33%
2023-01-03 0 4.992 4.992 5.040 4.950 5.470 3,704,900 18,937,776 5.1115 4.992 4.992 5.040 4.950 5.470 3,704,900 5.1115 -3.54%
2022-12-30 0 5.175 5.170 5.200 5.010 5.190 444,100 2,273,695 5.1198 5.175 5.170 5.200 5.010 5.190 444,100 5.1198 -1.05%
2022-12-29 0 5.230 5.200 5.265 5.180 5.300 609,200 3,184,942 5.2281 5.230 5.200 5.265 5.180 5.300 609,200 5.2281 2.75%
2022-12-28 0 5.090 5.090 5.150 4.970 5.150 7,375,700 37,387,541 5.0690 5.090 5.090 5.150 4.970 5.150 7,375,700 5.0690 -3.69%
2022-12-23 0 5.285 5.270 5.310 5.215 5.360 2,871,600 15,204,298 5.2947 5.285 5.270 5.310 5.215 5.360 2,871,600 5.2947 1.93%
2022-12-22 0 5.185 5.185 5.400 5.140 5.345 5,715,600 29,854,701 5.2234 5.185 5.185 5.400 5.140 5.345 5,715,600 5.2234 -6.91%
2022-12-21 0 5.570 5.550 5.700 5.510 5.615 2,270,400 12,626,740 5.5615 5.570 5.550 5.700 5.510 5.615 2,270,400 5.5615 -0.54%
2022-12-20 0 5.600 5.500 5.600 5.475 5.710 2,646,000 14,763,994 5.5797 5.600 5.500 5.600 5.475 5.710 2,646,000 5.5797 3.70%
2022-12-19 0 5.400 5.400 5.485 5.090 5.430 1,869,000 9,904,680 5.2995 5.400 5.400 5.485 5.090 5.430 1,869,000 5.2995 1.69%
2022-12-16 0 5.310 5.300 5.410 5.210 5.520 2,722,500 14,596,966 5.3616 5.310 5.300 5.410 5.210 5.520 2,722,500 5.3616 -1.94%
2022-12-15 0 5.415 5.400 5.410 5.240 5.470 2,639,300 14,198,490 5.3796 5.415 5.400 5.410 5.240 5.470 2,639,300 5.3796 3.93%
2022-12-14 0 5.210 5.200 5.280 5.130 5.325 1,977,300 10,310,620 5.2145 5.210 5.200 5.280 5.130 5.325 1,977,300 5.2145 -1.88%
2022-12-13 0 5.310 5.250 5.315 5.180 5.380 505,200 2,663,147 5.2715 5.310 5.250 5.315 5.180 5.380 505,200 5.2715 -1.03%
2022-12-12 0 5.365 5.250 5.365 5.175 5.400 949,500 5,010,460 5.2769 5.365 5.250 5.365 5.175 5.400 949,500 5.2769 5.61%
2022-12-09 0 5.080 5.030 5.080 5.030 5.350 746,800 3,829,292 5.1276 5.080 5.030 5.080 5.030 5.350 746,800 5.1276 -4.51%
2022-12-08 0 5.320 5.310 5.350 5.275 5.580 1,380,000 7,460,818 5.4064 5.320 5.310 5.350 5.275 5.580 1,380,000 5.4064 -6.58%
2022-12-07 0 5.695 5.460 5.730 5.150 5.710 3,637,300 19,432,629 5.3426 5.695 5.460 5.730 5.150 5.710 3,637,300 5.3426 5.95%
2022-12-06 0 5.375 5.330 5.475 5.250 5.500 5,682,900 30,425,454 5.3539 5.375 5.330 5.475 5.250 5.500 5,682,900 5.3539 1.99%
2022-12-05 0 5.270 5.260 5.340 5.260 5.630 3,329,100 17,787,341 5.3430 5.270 5.260 5.340 5.260 5.630 3,329,100 5.3430 -10.68%
2022-12-02 0 5.900 5.900 5.950 5.790 5.975 200,600 1,178,777 5.8763 5.900 5.900 5.950 5.790 5.975 200,600 5.8763 0.34%
2022-12-01 0 5.880 5.755 5.880 5.460 5.880 1,251,300 7,066,848 5.6476 5.880 5.755 5.880 5.460 5.880 1,251,300 5.6476 0.77%
2022-11-30 0 5.835 5.835 5.885 5.830 6.290 2,552,100 15,552,802 6.0941 5.835 5.835 5.885 5.830 6.290 2,552,100 6.0941 -4.97%
2022-11-29 0 6.140 6.140 6.430 6.140 6.750 2,277,800 14,407,850 6.3253 6.140 6.140 6.430 6.140 6.750 2,277,800 6.3253 -12.47%
2022-11-28 0 7.015 6.900 7.160 6.980 7.415 833,700 5,964,827 7.1546 7.015 6.900 7.160 6.980 7.415 833,700 7.1546 3.54%
2022-11-25 0 6.775 6.760 6.900 6.745 6.930 949,100 6,502,012 6.8507 6.775 6.760 6.900 6.745 6.930 949,100 6.8507 0.44%
2022-11-24 0 6.745 6.660 7.100 6.650 6.850 719,900 4,863,167 6.7553 6.745 6.660 7.100 6.650 6.850 719,900 6.7553 -1.17%
2022-11-23 0 6.825 6.710 6.970 6.730 6.965 2,864,600 19,514,700 6.8124 6.825 6.710 6.970 6.730 6.965 2,864,600 6.8124 -1.52%
2022-11-22 0 6.930 6.700 6.930 6.665 7.055 889,500 6,151,008 6.9151 6.930 6.700 6.930 6.665 7.055 889,500 6.9151 3.13%
2022-11-21 0 6.720 6.660 6.850 6.640 6.925 982,200 6,671,230 6.7921 6.720 6.660 6.850 6.640 6.925 982,200 6.7921 4.02%
2022-11-18 0 6.460 6.455 6.475 6.150 6.515 1,009,800 6,424,374 6.3620 6.460 6.455 6.475 6.150 6.515 1,009,800 6.3620 0.70%
2022-11-17 0 6.415 6.305 6.420 6.315 6.685 3,086,615 19,933,919 6.4582 6.415 6.305 6.420 6.315 6.685 3,086,615 6.4582 2.72%
2022-11-16 0 6.245 6.210 6.320 6.130 6.420 1,646,700 10,358,688 6.2906 6.245 6.210 6.320 6.130 6.420 1,646,700 6.2906 0.81%
2022-11-15 0 6.195 6.185 6.195 6.150 6.885 4,629,800 29,103,752 6.2862 6.195 6.185 6.195 6.150 6.885 4,629,800 6.2862 -9.30%
2022-11-14 0 6.830 6.800 7.000 6.500 6.910 2,944,785 19,820,627 6.7308 6.830 6.800 7.000 6.500 6.910 2,944,785 6.7308 -3.94%
2022-11-11 0 7.110 7.060 7.150 7.050 7.700 4,069,700 29,331,955 7.2074 7.110 7.060 7.150 7.050 7.700 4,069,700 7.2074 -16.70%
2022-11-10 0 8.535 8.400 8.580 8.460 8.625 1,124,400 9,603,243 8.5408 8.535 8.400 8.580 8.460 8.625 1,124,400 8.5408 4.09%
2022-11-09 0 8.200 8.175 8.350 7.820 8.300 637,200 5,145,867 8.0757 8.200 8.175 8.350 7.820 8.300 637,200 8.0757 2.82%
2022-11-08 0 7.975 7.780 7.975 7.775 8.120 1,929,600 15,442,909 8.0032 7.975 7.780 7.975 7.775 8.120 1,929,600 8.0032 0.63%
2022-11-07 0 7.925 7.905 7.950 7.675 8.630 12,432,100 99,146,901 7.9751 7.925 7.905 7.950 7.675 8.630 12,432,100 7.9751 -5.54%
2022-11-04 0 8.390 8.125 8.385 7.850 9.195 3,501,600 29,002,687 8.2827 8.390 8.125 8.385 7.850 9.195 3,501,600 8.2827 -11.68%
2022-11-03 0 9.500 9.500 9.550 9.135 9.525 736,100 6,884,874 9.3532 9.500 9.500 9.550 9.135 9.525 736,100 9.3532 7.41%
2022-11-02 0 8.845 8.830 8.845 8.775 9.550 401,600 3,621,759 9.0183 8.845 8.830 8.845 8.775 9.550 401,600 9.0183 -6.00%
2022-11-01 0 9.410 9.300 10.04 9.080 10.25 2,119,600 20,223,424 9.5412 9.410 9.300 10.04 9.080 10.25 2,119,600 9.5412 -9.95%
2022-10-31 0 10.45 10.46 10.51 9.875 10.54 2,011,600 20,647,354 10.264 10.45 10.46 10.51 9.875 10.54 2,011,600 10.264 2.85%
2022-10-28 0 10.16 10.01 10.17 9.485 10.22 1,530,100 15,411,257 10.072 10.16 10.01 10.17 9.485 10.22 1,530,100 10.072 8.32%
2022-10-27 0 9.380 9.240 9.400 8.850 9.385 977,100 8,920,519 9.1296 9.380 9.240 9.400 8.850 9.385 977,100 9.1296 -1.37%
2022-10-26 0 9.510 9.210 9.610 9.150 9.820 1,023,500 9,706,726 9.4839 9.510 9.210 9.610 9.150 9.820 1,023,500 9.4839 -0.99%
2022-10-25 0 9.605 - 9.800 9.340 10.19 2,212,100 21,490,282 9.7149 9.605 - 9.800 9.340 10.19 2,212,100 9.7149 -2.68%
2022-10-24 0 9.870 - 9.890 8.920 10.00 821,000 7,827,858 9.5345 9.870 - 9.890 8.920 10.00 821,000 9.5345 14.37%
2022-10-21 0 8.630 8.630 8.700 8.515 8.730 339,600 2,934,912 8.6423 8.630 8.630 8.700 8.515 8.730 339,600 8.6423 -0.46%
2022-10-20 0 8.670 8.570 8.865 8.475 8.935 2,086,200 18,215,138 8.7313 8.670 8.570 8.865 8.475 8.935 2,086,200 8.7313 3.46%
2022-10-19 0 8.380 8.380 8.450 7.950 8.385 1,173,500 9,611,564 8.1905 8.380 8.380 8.450 7.950 8.385 1,173,500 8.1905 5.28%
2022-10-18 0 7.960 7.930 7.960 7.960 8.365 1,016,300 8,352,787 8.2188 7.960 7.930 7.960 7.960 8.365 1,016,300 8.2188 -3.46%
2022-10-17 0 8.245 8.240 8.325 8.165 8.660 1,520,100 12,719,077 8.3673 8.245 8.240 8.325 8.165 8.660 1,520,100 8.3673 -0.96%
2022-10-14 0 8.325 8.325 8.435 7.850 8.400 1,480,500 11,934,216 8.0609 8.325 8.325 8.435 7.850 8.400 1,480,500 8.0609 -2.17%
2022-10-13 0 8.510 - 8.540 8.195 8.515 700,500 5,890,964 8.4097 8.510 - 8.540 8.195 8.515 700,500 8.4097 4.10%
2022-10-12 0 8.175 8.000 8.210 7.835 8.450 533,900 4,400,676 8.2425 8.175 8.000 8.210 7.835 8.450 533,900 8.2425 0.93%
2022-10-11 0 8.100 8.090 8.100 7.690 8.100 772,600 6,158,673 7.9714 8.100 8.090 8.100 7.690 8.100 772,600 7.9714 5.88%
2022-10-10 0 7.650 7.645 7.695 7.400 7.695 481,100 3,650,455 7.5877 7.650 7.645 7.695 7.400 7.695 481,100 7.5877 6.40%
2022-10-07 0 7.190 7.175 7.200 7.090 7.220 408,800 2,929,451 7.1660 7.190 7.175 7.200 7.090 7.220 408,800 7.1660 3.68%
2022-10-06 0 6.935 6.935 7.000 6.860 6.975 521,100 3,616,516 6.9402 6.935 6.935 7.000 6.860 6.975 521,100 6.9402 1.02%
2022-10-05 0 6.865 6.800 7.000 6.775 7.265 974,900 6,773,592 6.9480 6.865 6.800 7.000 6.775 7.265 974,900 6.9480 -12.44%
2022-10-03 0 7.840 7.805 7.860 7.660 7.975 374,800 2,937,895 7.8386 7.840 7.805 7.860 7.660 7.975 374,800 7.8386 1.82%
2022-09-30 0 7.700 7.610 7.930 7.570 7.880 517,800 3,986,289 7.6985 7.700 7.610 7.930 7.570 7.880 517,800 7.6985 -0.84%
2022-09-29 0 7.765 7.200 7.850 7.300 7.800 398,800 3,015,362 7.5611 7.765 7.200 7.850 7.300 7.800 398,800 7.5611 2.37%
2022-09-28 0 7.585 7.280 7.700 7.345 7.620 629,400 4,682,313 7.4393 7.585 7.280 7.700 7.345 7.620 629,400 7.4393 6.53%
2022-09-27 0 7.120 - 7.300 7.120 7.350 2,439,900 17,550,852 7.1933 7.120 - 7.300 7.120 7.350 2,439,900 7.1933 -0.42%
2022-09-26 0 7.150 7.120 7.210 7.010 7.315 1,730,200 12,314,977 7.1177 7.150 7.120 7.210 7.010 7.315 1,730,200 7.1177 -0.69%
2022-09-23 0 7.200 - 7.210 7.025 7.205 1,474,900 10,480,877 7.1062 7.200 - 7.210 7.025 7.205 1,474,900 7.1062 2.06%
2022-09-22 0 7.055 - 7.050 7.010 7.200 755,400 5,351,989 7.0850 7.055 - 7.050 7.010 7.200 755,400 7.0850 2.54%
2022-09-21 0 6.880 6.770 6.880 6.795 6.880 408,800 2,796,692 6.8412 6.880 6.770 6.880 6.795 6.880 408,800 6.8412 4.32%
2022-09-20 0 6.595 6.550 7.150 6.520 6.630 524,500 3,451,294 6.5802 6.595 6.550 7.150 6.520 6.630 524,500 6.5802 -2.30%
2022-09-19 0 6.750 - 6.800 6.650 6.800 291,700 1,967,402 6.7446 6.750 - 6.800 6.650 6.800 291,700 6.7446 2.90%
2022-09-16 0 6.560 6.200 6.610 6.450 6.615 390,800 2,566,735 6.5679 6.560 6.200 6.610 6.450 6.615 390,800 6.5679 2.50%
2022-09-15 0 6.400 6.400 6.600 6.390 6.455 215,900 1,384,190 6.4113 6.400 6.400 6.600 6.390 6.455 215,900 6.4113 -1.16%
2022-09-14 0 6.475 6.400 6.475 6.300 6.520 560,000 3,625,786 6.4746 6.475 6.400 6.475 6.300 6.520 560,000 6.4746 4.77%
2022-09-13 0 6.180 6.050 6.300 6.080 6.205 146,500 903,259 6.1656 6.180 6.050 6.300 6.080 6.205 146,500 6.1656 0.08%
2022-09-09 0 6.175 6.150 6.710 6.155 6.420 2,118,800 13,273,375 6.2646 6.175 6.150 6.710 6.155 6.420 2,118,800 6.2646 -6.44%
2022-09-08 0 6.600 6.600 6.630 6.465 6.610 179,000 1,174,480 6.5613 6.600 6.600 6.630 6.465 6.610 179,000 6.5613 2.09%
2022-09-07 0 6.465 6.435 6.460 6.435 6.580 220,000 1,433,200 6.5145 6.465 6.435 6.460 6.435 6.580 220,000 6.5145 1.57%
2022-09-06 0 6.365 6.280 6.500 6.250 6.410 177,600 1,128,810 6.3559 6.365 6.280 6.500 6.250 6.410 177,600 6.3559 -0.24%
2022-09-05 0 6.380 6.315 6.370 6.315 6.475 341,300 2,184,231 6.3997 6.380 6.315 6.370 6.315 6.475 341,300 6.3997 3.15%
2022-09-02 0 6.185 6.100 6.280 6.050 6.250 326,800 1,999,969 6.1199 6.185 6.100 6.280 6.050 6.250 326,800 6.1199 1.73%
2022-09-01 0 6.080 6.000 6.090 5.900 6.100 124,000 744,460 6.0037 6.080 6.000 6.090 5.900 6.100 124,000 6.0037 3.31%
2022-08-31 0 5.885 5.750 6.000 5.730 6.115 482,500 2,856,906 5.9210 5.885 5.750 6.000 5.730 6.115 482,500 5.9210 -0.42%
2022-08-30 0 5.910 5.800 6.050 5.835 6.080 360,500 2,149,228 5.9618 5.910 5.800 6.050 5.835 6.080 360,500 5.9618 1.20%
2022-08-29 0 5.840 5.840 5.950 5.800 5.925 962,600 5,656,962 5.8768 5.840 5.840 5.950 5.800 5.925 962,600 5.8768 1.39%
2022-08-26 0 5.760 5.750 5.900 5.750 5.835 896,400 5,198,487 5.7993 5.760 5.750 5.900 5.750 5.835 896,400 5.7993 -2.29%
2022-08-25 0 5.895 5.875 6.000 5.870 6.230 998,100 6,062,905 6.0744 5.895 5.875 6.000 5.870 6.230 998,100 6.0744 -8.60%
2022-08-24 0 6.450 6.430 6.460 6.295 6.475 182,600 1,167,799 6.3954 6.450 6.430 6.460 6.295 6.475 182,600 6.3954 2.46%
2022-08-23 0 6.295 6.250 6.330 6.165 6.350 266,700 1,671,504 6.2674 6.295 6.250 6.330 6.165 6.350 266,700 6.2674 1.86%
2022-08-22 0 6.180 6.000 6.210 6.090 6.300 57,500 355,474 6.1822 6.180 6.000 6.210 6.090 6.300 57,500 6.1822 0.65%
2022-08-19 0 6.140 6.060 6.200 6.060 6.250 508,600 3,114,369 6.1234 6.140 6.060 6.200 6.060 6.250 508,600 6.1234 -0.57%
2022-08-18 0 6.175 6.000 6.210 6.130 6.225 180,300 1,115,753 6.1883 6.175 6.000 6.210 6.130 6.225 180,300 6.1883 1.48%
2022-08-17 0 6.085 5.990 6.100 6.015 6.140 54,100 329,123 6.0836 6.085 5.990 6.100 6.015 6.140 54,100 6.0836 -0.90%
2022-08-16 0 6.140 5.860 6.185 5.885 6.225 423,000 2,560,600 6.0534 6.140 5.860 6.185 5.885 6.225 423,000 6.0534 2.68%
2022-08-15 0 5.980 5.970 6.050 5.850 6.005 260,100 1,547,788 5.9507 5.980 5.970 6.050 5.850 6.005 260,100 5.9507 1.01%
2022-08-12 0 5.920 5.875 6.100 5.870 6.020 267,900 1,592,978 5.9462 5.920 5.875 6.100 5.870 6.020 267,900 5.9462 -1.25%
2022-08-11 0 5.995 5.950 6.200 5.985 6.160 321,700 1,942,689 6.0388 5.995 5.950 6.200 5.985 6.160 321,700 6.0388 -5.37%
2022-08-10 0 6.335 6.315 6.330 6.095 6.435 544,800 3,438,204 6.3109 6.335 6.315 6.330 6.095 6.435 544,800 6.3109 4.88%
2022-08-09 0 6.040 6.035 6.080 5.880 6.110 411,600 2,459,723 5.9760 6.040 6.035 6.080 5.880 6.110 411,600 5.9760 0.83%
2022-08-08 0 5.990 5.950 - 5.970 6.065 121,600 728,989 5.9950 5.990 5.950 - 5.970 6.065 121,600 5.9950 1.87%
2022-08-05 0 5.880 5.855 5.880 5.830 5.940 74,100 434,847 5.8684 5.880 5.855 5.880 5.830 5.940 74,100 5.8684 -1.01%
2022-08-04 0 5.940 5.925 6.060 5.880 6.000 802,700 4,772,490 5.9455 5.940 5.925 6.060 5.880 6.000 802,700 5.9455 -4.19%
2022-08-03 0 6.200 6.200 6.225 6.065 6.230 321,600 1,974,474 6.1395 6.200 6.200 6.225 6.065 6.230 321,600 6.1395 -0.88%
2022-08-02 0 6.255 6.200 6.260 6.100 6.350 668,711 4,195,257 6.2736 6.255 6.200 6.260 6.100 6.350 668,711 6.2736 5.48%
2022-08-01 0 5.930 5.880 5.980 5.890 6.065 214,000 1,284,616 6.0029 5.930 5.880 5.980 5.890 6.065 214,000 6.0029 0.17%
2022-07-29 0 5.920 5.400 5.925 5.595 5.990 816,900 4,758,971 5.8256 5.920 5.400 5.925 5.595 5.990 816,900 5.8256 5.24%
2022-07-28 0 5.625 5.450 5.655 5.565 5.655 1,040,700 5,842,038 5.6136 5.625 5.450 5.655 5.565 5.655 1,040,700 5.6136 0.09%
2022-07-27 0 5.620 5.300 5.610 5.555 5.650 520,400 2,917,281 5.6058 5.620 5.300 5.610 5.555 5.650 520,400 5.6058 3.59%
2022-07-26 0 5.425 5.425 5.600 5.420 5.605 835,800 4,604,789 5.5094 5.425 5.425 5.600 5.420 5.605 835,800 5.5094 -3.81%
2022-07-25 0 5.640 5.580 5.745 5.610 5.750 1,098,200 6,230,637 5.6735 5.640 5.580 5.745 5.610 5.750 1,098,200 5.6735 0.89%
2022-07-22 0 5.590 5.400 5.680 5.465 5.635 348,300 1,938,839 5.5666 5.590 5.400 5.680 5.465 5.635 348,300 5.5666 -0.62%
2022-07-21 0 5.625 5.620 5.635 5.480 5.635 1,404,600 7,809,338 5.5598 5.625 5.620 5.635 5.480 5.635 1,404,600 5.5598 2.93%
2022-07-20 0 5.465 5.465 5.475 5.365 5.465 718,900 3,887,530 5.4076 5.465 5.465 5.475 5.365 5.465 718,900 5.4076 -2.58%
2022-07-19 0 5.610 5.500 5.680 5.550 5.665 543,400 3,048,476 5.6100 5.610 5.500 5.680 5.550 5.665 543,400 5.6100 1.81%
2022-07-18 0 5.510 5.500 5.555 5.475 5.865 842,900 4,748,398 5.6334 5.510 5.500 5.555 5.475 5.865 842,900 5.6334 -5.89%
2022-07-15 0 5.855 5.800 5.900 5.645 5.900 728,200 4,214,196 5.7871 5.855 5.800 5.900 5.645 5.900 728,200 5.7871 4.18%
2022-07-14 0 5.620 5.600 5.670 5.530 5.715 1,067,300 5,996,302 5.6182 5.620 5.600 5.670 5.530 5.715 1,067,300 5.6182 1.26%
2022-07-13 0 5.550 5.500 5.580 5.400 5.580 697,600 3,854,621 5.5255 5.550 5.500 5.580 5.400 5.580 697,600 5.5255 1.00%
2022-07-12 0 5.495 5.280 5.500 5.350 5.525 917,100 5,007,134 5.4597 5.495 5.280 5.500 5.350 5.525 917,100 5.4597 3.00%
2022-07-11 0 5.335 5.320 5.380 5.140 5.370 815,400 4,317,996 5.2956 5.335 5.320 5.380 5.140 5.370 815,400 5.2956 6.27%
2022-07-08 0 5.020 4.990 5.100 4.900 5.030 291,400 1,446,707 4.9647 5.020 4.990 5.100 4.900 5.030 291,400 4.9647 -0.69%
2022-07-07 0 5.055 5.045 5.250 5.045 5.270 413,800 2,134,523 5.1583 5.055 5.045 5.250 5.045 5.270 413,800 5.1583 -1.08%
2022-07-06 0 5.110 5.000 5.165 4.960 5.230 702,400 3,584,572 5.1033 5.110 5.000 5.165 4.960 5.230 702,400 5.1033 2.61%
2022-07-05 0 4.980 4.800 4.980 4.756 4.980 314,700 1,545,244 4.9102 4.980 4.800 4.980 4.756 4.980 314,700 4.9102 0.57%
2022-07-04 0 4.952 4.850 4.980 4.930 5.115 300,900 1,506,877 5.0079 4.952 4.850 4.980 4.930 5.115 300,900 5.0079 0.00%
2022-06-30 0 4.952 4.860 5.090 4.860 5.040 774,100 3,820,540 4.9355 4.952 4.860 5.090 4.860 5.040 774,100 4.9355 0.20%
2022-06-29 0 4.942 4.920 5.020 4.784 5.000 700,583 3,427,550 4.8924 4.942 4.920 5.020 4.784 5.000 700,583 4.8924 3.82%
2022-06-28 0 4.760 4.710 4.950 4.700 4.964 794,800 3,824,113 4.8114 4.760 4.710 4.950 4.700 4.964 794,800 4.8114 -1.57%
2022-06-27 0 4.836 4.826 4.900 4.730 5.000 2,614,700 12,729,661 4.8685 4.836 4.826 4.900 4.730 5.000 2,614,700 4.8685 -5.36%
2022-06-24 0 5.110 5.085 5.230 5.060 5.215 5,892,000 30,139,282 5.1153 5.110 5.085 5.230 5.060 5.215 5,892,000 5.1153 -4.22%
2022-06-23 0 5.335 5.300 5.500 5.250 5.505 2,994,400 16,161,171 5.3971 5.335 5.300 5.500 5.250 5.505 2,994,400 5.3971 -3.18%
2022-06-22 0 5.510 5.400 5.600 5.285 5.525 1,713,300 9,265,104 5.4078 5.510 5.400 5.600 5.285 5.525 1,713,300 5.4078 5.15%
2022-06-21 0 5.240 5.225 5.240 5.230 5.435 731,300 3,867,576 5.2886 5.240 5.225 5.240 5.230 5.435 731,300 5.2886 -4.20%
2022-06-20 0 5.470 5.425 5.555 5.445 5.655 530,700 2,938,832 5.5377 5.470 5.425 5.555 5.445 5.655 530,700 5.5377 -0.64%
2022-06-17 0 5.505 5.450 5.700 5.470 5.745 668,100 3,715,114 5.5607 5.505 5.450 5.700 5.470 5.745 668,100 5.5607 -3.93%
2022-06-16 0 5.730 5.560 5.750 5.295 5.750 920,500 5,069,702 5.5076 5.730 5.560 5.750 5.295 5.750 920,500 5.5076 5.72%
2022-06-15 0 5.420 5.400 5.600 5.335 5.490 478,100 2,593,177 5.4239 5.420 5.400 5.600 5.335 5.490 478,100 5.4239 -3.04%
2022-06-14 0 5.590 5.500 5.740 5.520 5.785 502,100 2,853,434 5.6830 5.590 5.500 5.740 5.520 5.785 502,100 5.6830 -0.18%
2022-06-13 0 5.600 5.590 5.620 5.410 5.625 844,700 4,671,734 5.5306 5.600 5.590 5.620 5.410 5.625 844,700 5.5306 7.18%
2022-06-10 0 5.225 5.210 5.340 5.150 5.435 902,800 4,758,637 5.2710 5.225 5.210 5.340 5.150 5.435 902,800 5.2710 -0.10%
2022-06-09 0 5.230 5.215 5.250 5.050 5.310 800,000 4,154,797 5.1935 5.230 5.215 5.250 5.050 5.310 800,000 5.1935 1.36%
2022-06-08 0 5.160 5.135 5.310 5.125 5.310 1,217,000 6,345,226 5.2138 5.160 5.135 5.310 5.125 5.310 1,217,000 5.2138 -5.67%
2022-06-07 0 5.470 5.460 5.550 5.370 5.550 281,700 1,528,618 5.4264 5.470 5.460 5.550 5.370 5.550 281,700 5.4264 0.74%
2022-06-06 0 5.430 5.415 5.650 5.400 5.790 1,116,800 6,208,541 5.5592 5.430 5.415 5.650 5.400 5.790 1,116,800 5.5592 -6.54%
2022-06-02 0 5.810 5.500 5.820 5.795 5.910 328,600 1,923,635 5.8540 5.810 5.500 5.820 5.795 5.910 328,600 5.8540 2.11%
2022-06-01 0 5.690 5.620 5.850 5.620 5.740 323,900 1,843,322 5.6910 5.690 5.620 5.850 5.620 5.740 323,900 5.6910 0.62%
2022-05-31 0 5.655 5.640 5.655 5.600 5.870 371,800 2,120,903 5.7044 5.655 5.640 5.655 5.600 5.870 371,800 5.7044 -3.74%
2022-05-30 0 5.875 5.860 6.000 5.840 6.030 998,100 5,901,370 5.9126 5.875 5.860 6.000 5.840 6.030 998,100 5.9126 -5.17%
2022-05-27 0 6.195 6.190 6.325 6.090 6.350 852,300 5,246,839 6.1561 6.195 6.190 6.325 6.090 6.350 852,300 6.1561 -6.07%
2022-05-26 0 6.595 6.300 6.780 6.510 6.775 1,065,100 7,025,884 6.5965 6.595 6.300 6.780 6.510 6.775 1,065,100 6.5965 1.38%
2022-05-25 0 6.505 6.455 6.550 6.435 6.640 1,249,900 8,186,929 6.5501 6.505 6.455 6.550 6.435 6.640 1,249,900 6.5501 -1.74%
2022-05-24 0 6.620 6.490 6.660 6.280 6.680 1,916,300 12,322,338 6.4303 6.620 6.490 6.660 6.280 6.680 1,916,300 6.4303 4.09%
2022-05-23 0 6.360 6.275 6.390 6.250 6.480 284,300 1,810,403 6.3679 6.360 6.275 6.390 6.250 6.480 284,300 6.3679 3.00%
2022-05-20 0 6.175 6.145 6.280 6.130 6.390 660,500 4,116,713 6.2327 6.175 6.145 6.280 6.130 6.390 660,500 6.2327 -6.65%
2022-05-19 0 6.615 6.620 6.680 6.500 6.770 307,400 2,037,251 6.6274 6.615 6.620 6.680 6.500 6.770 307,400 6.6274 5.17%
2022-05-18 0 6.290 6.220 6.465 6.240 6.460 288,300 1,841,395 6.3871 6.290 6.220 6.465 6.240 6.460 288,300 6.3871 -0.87%
2022-05-17 0 6.345 6.300 6.340 6.290 6.700 456,000 2,921,487 6.4068 6.345 6.300 6.340 6.290 6.700 456,000 6.4068 -7.24%
2022-05-16 0 6.840 6.850 7.050 6.650 6.955 486,100 3,336,663 6.8641 6.840 6.850 7.050 6.650 6.955 486,100 6.8641 -0.15%
2022-05-13 0 6.850 6.800 6.855 6.835 7.200 713,300 4,974,279 6.9736 6.850 6.800 6.855 6.835 7.200 713,300 6.9736 -6.68%
2022-05-12 0 7.340 7.345 7.350 7.085 7.370 607,400 4,412,117 7.2639 7.340 7.345 7.350 7.085 7.370 607,400 7.2639 4.71%
2022-05-11 0 7.010 6.950 7.030 6.760 7.315 746,500 5,215,768 6.9870 7.010 6.950 7.030 6.760 7.315 746,500 6.9870 -2.91%
2022-05-10 0 7.220 7.210 7.240 7.150 7.565 1,011,500 7,394,473 7.3104 7.220 7.210 7.240 7.150 7.565 1,011,500 7.3104 4.64%
2022-05-06 0 6.900 6.900 6.940 6.605 6.950 871,406 5,967,062 6.8476 6.900 6.900 6.940 6.605 6.950 871,406 6.8476 8.49%
2022-05-05 0 6.360 6.360 6.470 6.040 6.380 564,900 3,481,092 6.1623 6.360 6.360 6.470 6.040 6.380 564,900 6.1623 0.55%
2022-05-04 0 6.325 6.200 6.370 6.215 6.380 409,000 2,585,731 6.3221 6.325 6.200 6.370 6.215 6.380 409,000 6.3221 3.18%
2022-05-03 0 6.130 6.115 6.190 6.000 6.420 1,342,000 8,250,286 6.1478 6.130 6.115 6.190 6.000 6.420 1,342,000 6.1478 0.82%
2022-04-29 0 6.080 6.055 7.010 6.045 6.975 3,329,800 20,788,566 6.2432 6.080 6.055 7.010 6.045 6.975 3,329,800 6.2432 -11.11%
2022-04-28 0 6.840 6.810 6.840 6.805 7.055 1,006,800 7,008,495 6.9612 6.840 6.810 6.840 6.805 7.055 1,006,800 6.9612 -3.05%
2022-04-27 0 7.055 7.045 7.215 7.000 7.275 720,200 5,112,535 7.0988 7.055 7.045 7.215 7.000 7.275 720,200 7.0988 -2.01%
2022-04-26 0 7.200 7.080 7.800 6.885 7.220 1,226,800 8,657,561 7.0570 7.200 7.080 7.800 6.885 7.220 1,226,800 7.0570 -2.17%
2022-04-25 0 7.360 7.360 7.380 7.020 7.360 1,608,800 11,554,804 7.1823 7.360 7.360 7.380 7.020 7.360 1,608,800 7.1823 8.88%
2022-04-22 0 6.760 6.680 7.100 6.700 7.100 868,400 5,963,352 6.8671 6.760 6.680 7.100 6.700 7.100 868,400 6.8671 -0.44%
2022-04-21 0 6.790 6.700 6.790 6.550 6.880 691,700 4,669,369 6.7506 6.790 6.700 6.790 6.550 6.880 691,700 6.7506 4.14%
2022-04-20 0 6.520 - 6.550 6.320 6.545 519,700 3,352,855 6.4515 6.520 - 6.550 6.320 6.545 519,700 6.4515 1.95%
2022-04-19 0 6.395 6.395 6.425 6.280 6.470 592,600 3,778,717 6.3765 6.395 6.395 6.425 6.280 6.470 592,600 6.3765 5.79%
2022-04-14 0 6.045 5.990 6.190 5.995 6.115 673,400 4,082,597 6.0627 6.045 5.990 6.190 5.995 6.115 673,400 6.0627 -2.50%
2022-04-13 0 6.200 6.080 6.205 6.055 6.335 465,800 2,885,074 6.1938 6.200 6.080 6.205 6.055 6.335 465,800 6.1938 -1.20%
2022-04-12 0 6.275 6.135 6.270 6.120 6.500 1,276,500 8,045,903 6.3031 6.275 6.135 6.270 6.120 6.500 1,276,500 6.3031 -1.57%
2022-04-11 0 6.375 6.360 6.430 6.150 6.400 1,982,600 12,461,058 6.2852 6.375 6.360 6.430 6.150 6.400 1,982,600 6.2852 7.50%
2022-04-08 0 5.930 5.900 6.020 5.930 6.100 480,100 2,882,464 6.0039 5.930 5.900 6.020 5.930 6.100 480,100 6.0039 0.59%
2022-04-07 0 5.895 5.700 5.920 5.640 5.920 634,500 3,698,874 5.8296 5.895 5.700 5.920 5.640 5.920 634,500 5.8296 2.17%
2022-04-06 0 5.770 5.600 5.800 5.640 5.785 3,867,000 22,098,346 5.7146 5.770 5.600 5.800 5.640 5.785 3,867,000 5.7146 4.72%
2022-04-04 0 5.510 5.510 5.520 5.500 5.785 2,279,800 12,846,257 5.6348 5.510 5.510 5.520 5.500 5.785 2,279,800 5.6348 -6.69%
2022-04-01 0 5.905 5.800 6.040 5.905 6.150 577,700 3,485,067 6.0327 5.905 5.800 6.040 5.905 6.150 577,700 6.0327 0.68%
2022-03-31 0 5.865 5.865 5.900 5.765 5.940 519,300 3,042,267 5.8584 5.865 5.865 5.900 5.765 5.940 519,300 5.8584 1.65%
2022-03-30 0 5.770 5.770 5.900 5.690 5.850 780,900 4,495,514 5.7568 5.770 5.770 5.900 5.690 5.850 780,900 5.7568 -2.78%
2022-03-29 0 5.935 5.930 6.080 5.935 6.040 690,900 4,127,123 5.9735 5.935 5.930 6.080 5.935 6.040 690,900 5.9735 -3.02%
2022-03-28 0 6.120 6.090 6.220 6.020 6.450 725,600 4,497,596 6.1985 6.120 6.090 6.220 6.020 6.450 725,600 6.1985 -3.01%
2022-03-25 0 6.310 6.285 6.310 5.950 6.365 881,800 5,475,073 6.2090 6.310 6.285 6.310 5.950 6.365 881,800 6.2090 5.70%
2022-03-24 0 5.970 5.700 5.970 5.730 5.970 1,116,700 6,494,789 5.8161 5.970 5.700 5.970 5.730 5.970 1,116,700 5.8161 3.65%
2022-03-23 0 5.760 5.665 6.000 5.585 5.845 1,464,600 8,411,957 5.7435 5.760 5.665 6.000 5.585 5.845 1,464,600 5.7435 -2.78%
2022-03-22 0 5.925 5.935 5.960 5.900 6.440 644,600 3,947,654 6.1242 5.925 5.935 5.960 5.900 6.440 644,600 6.1242 -8.00%
2022-03-21 0 6.440 6.220 6.530 6.040 6.505 676,200 4,249,867 6.2849 6.440 6.220 6.530 6.040 6.505 676,200 6.2849 3.95%
2022-03-18 0 6.195 6.145 6.300 6.080 6.595 1,061,400 6,761,755 6.3706 6.195 6.145 6.300 6.080 6.595 1,061,400 6.3706 -0.32%
2022-03-17 0 6.215 6.215 6.450 6.175 6.655 2,635,000 16,694,829 6.3358 6.215 6.215 6.450 6.175 6.655 2,635,000 6.3358 -14.51%
2022-03-16 0 7.270 7.250 7.550 7.195 9.370 8,191,100 66,616,702 8.1328 7.270 7.250 7.550 7.195 9.370 8,191,100 8.1328 -25.01%
2022-03-15 0 9.695 9.695 9.800 8.615 9.855 6,528,100 60,539,606 9.2737 9.695 9.695 9.800 8.615 9.855 6,528,100 9.2737 11.44%
2022-03-14 0 8.700 8.610 8.700 7.890 8.700 3,627,300 30,404,213 8.3821 8.700 8.610 8.700 7.890 8.700 3,627,300 8.3821 16.31%
2022-03-11 0 7.480 7.400 7.730 7.330 7.900 1,781,600 13,665,012 7.6701 7.480 7.400 7.730 7.330 7.900 1,781,600 7.6701 4.84%
2022-03-10 0 7.135 6.860 7.280 6.920 7.255 323,800 2,284,049 7.0539 7.135 6.860 7.280 6.920 7.255 323,800 7.0539 -1.65%
2022-03-09 0 7.255 7.255 7.295 6.980 7.630 1,004,900 7,429,747 7.3935 7.255 7.255 7.295 6.980 7.630 1,004,900 7.3935 0.90%
2022-03-08 0 7.190 6.780 7.240 6.720 7.225 1,269,300 8,996,353 7.0876 7.190 6.780 7.240 6.720 7.225 1,269,300 7.0876 4.51%
2022-03-07 0 6.880 - 6.890 6.600 7.020 557,400 3,811,783 6.8385 6.880 - 6.890 6.600 7.020 557,400 6.8385 7.50%
2022-03-04 0 6.400 6.200 6.410 6.340 6.430 605,200 3,873,286 6.4000 6.400 6.200 6.410 6.340 6.430 605,200 6.4000 5.00%
2022-03-03 0 6.095 6.000 6.115 6.025 6.120 428,600 2,605,808 6.0798 6.095 6.000 6.115 6.025 6.120 428,600 6.0798 0.41%
2022-03-02 0 6.070 6.085 6.100 5.825 6.085 555,800 3,324,094 5.9807 6.070 6.085 6.100 5.825 6.085 555,800 5.9807 3.94%
2022-03-01 0 5.840 5.800 6.000 5.750 5.935 434,800 2,539,910 5.8416 5.840 5.800 6.000 5.750 5.935 434,800 5.8416 -1.02%
2022-02-28 0 5.900 5.880 6.050 5.895 6.100 318,900 1,900,593 5.9598 5.900 5.880 6.050 5.895 6.100 318,900 5.9598 -0.59%
2022-02-25 0 5.935 5.855 5.960 5.760 5.950 235,100 1,383,068 5.8829 5.935 5.855 5.960 5.760 5.950 235,100 5.8829 0.76%
2022-02-24 0 5.890 5.885 5.905 5.650 5.960 626,800 3,669,016 5.8536 5.890 5.885 5.905 5.650 5.960 626,800 5.8536 6.90%
2022-02-23 0 5.510 5.450 5.540 5.470 5.540 159,900 880,466 5.5064 5.510 5.450 5.540 5.470 5.540 159,900 5.5064 -1.52%
2022-02-22 0 5.595 5.250 5.605 5.500 5.670 336,700 1,884,900 5.5982 5.595 5.250 5.605 5.500 5.670 336,700 5.5982 4.97%
2022-02-21 0 5.330 5.250 5.370 5.285 5.385 571,200 3,037,831 5.3183 5.330 5.250 5.370 5.285 5.385 571,200 5.3183 1.62%
2022-02-18 0 5.245 4.980 5.280 5.040 5.245 396,400 2,034,406 5.1322 5.245 4.980 5.280 5.040 5.245 396,400 5.1322 3.86%
2022-02-17 0 5.050 5.040 5.050 5.000 5.150 362,100 1,847,061 5.1010 5.050 5.040 5.050 5.000 5.150 362,100 5.1010 -0.59%
2022-02-16 0 5.080 5.060 5.120 5.060 5.260 204,400 1,041,311 5.0945 5.080 5.060 5.120 5.060 5.260 204,400 5.0945 -3.79%
2022-02-15 0 5.280 5.260 5.300 5.155 5.305 238,000 1,250,868 5.2557 5.280 5.260 5.300 5.155 5.305 238,000 5.2557 2.52%
2022-02-14 0 5.150 5.000 5.180 5.070 5.180 415,200 2,135,682 5.1437 5.150 5.000 5.180 5.070 5.180 415,200 5.1437 3.21%
2022-02-11 0 4.990 4.960 4.994 4.928 5.040 222,000 1,107,236 4.9875 4.990 4.960 4.994 4.928 5.040 222,000 4.9875 0.16%
2022-02-10 0 4.982 4.968 5.085 4.968 5.075 1,199,000 5,990,220 4.9960 4.982 4.968 5.085 4.968 5.075 1,199,000 4.9960 -1.54%
2022-02-09 0 5.060 5.055 5.065 5.000 5.200 750,600 3,794,942 5.0559 5.060 5.055 5.065 5.000 5.200 750,600 5.0559 -4.44%
2022-02-08 0 5.295 5.300 5.395 5.200 5.390 279,700 1,483,563 5.3041 5.295 5.300 5.395 5.200 5.390 279,700 5.3041 1.34%
2022-02-07 0 5.225 5.200 5.300 5.225 5.300 737,500 3,889,986 5.2746 5.225 5.200 5.300 5.225 5.300 737,500 5.2746 0.10%
2022-02-04 0 5.220 5.205 5.260 5.195 5.400 2,213,900 11,755,088 5.3097 5.220 5.205 5.260 5.195 5.400 2,213,900 5.3097 -5.09%
2022-01-31 0 5.500 5.500 5.700 5.450 5.700 109,800 610,634 5.5613 5.500 5.500 5.700 5.450 5.700 109,800 5.5613 -3.76%
2022-01-28 0 5.715 5.580 5.800 5.660 5.760 299,800 1,710,159 5.7043 5.715 5.580 5.800 5.660 5.760 299,800 5.7043 1.42%
2022-01-27 0 5.635 5.520 5.710 5.450 5.705 870,000 4,900,148 5.6324 5.635 5.520 5.710 5.450 5.705 870,000 5.6324 5.13%
2022-01-26 0 5.360 5.300 5.500 5.245 5.400 514,300 2,729,830 5.3079 5.360 5.300 5.500 5.245 5.400 514,300 5.3079 -0.09%
2022-01-25 0 5.365 5.260 5.400 5.280 5.450 1,845,000 9,882,416 5.3563 5.365 5.260 5.400 5.280 5.450 1,845,000 5.3563 3.57%
2022-01-24 0 5.180 5.050 5.195 5.130 5.200 517,600 2,668,718 5.1559 5.180 5.050 5.195 5.130 5.200 517,600 5.1559 2.78%
2022-01-21 0 5.040 5.035 5.100 5.025 5.130 387,100 1,968,619 5.0856 5.040 5.035 5.100 5.025 5.130 387,100 5.0856 -0.69%
2022-01-20 0 5.075 5.070 5.245 5.065 5.400 1,056,000 5,465,242 5.1754 5.075 5.070 5.245 5.065 5.400 1,056,000 5.1754 -7.64%
2022-01-19 0 5.495 5.480 5.530 5.360 5.540 949,800 5,204,327 5.4794 5.495 5.480 5.530 5.360 5.540 949,800 5.4794 0.37%
2022-01-18 0 5.475 5.340 5.510 5.320 5.500 1,791,200 9,741,128 5.4383 5.475 5.340 5.510 5.320 5.500 1,791,200 5.4383 0.55%
2022-01-17 0 5.445 5.380 5.510 5.405 5.490 587,700 3,197,976 5.4415 5.445 5.380 5.510 5.405 5.490 587,700 5.4415 1.78%
2022-01-14 0 5.350 5.220 5.500 5.350 5.435 547,800 2,953,996 5.3925 5.350 5.220 5.500 5.350 5.435 547,800 5.3925 1.13%
2022-01-13 0 5.290 5.250 5.295 5.220 5.330 519,500 2,755,157 5.3035 5.290 5.250 5.295 5.220 5.330 519,500 5.3035 0.19%
2022-01-12 0 5.280 5.275 5.320 5.270 5.500 675,400 3,592,059 5.3184 5.280 5.275 5.320 5.270 5.500 675,400 5.3184 -5.88%
2022-01-11 0 5.610 5.555 5.680 5.530 5.680 208,800 1,181,003 5.6561 5.610 5.555 5.680 5.530 5.680 208,800 5.6561 0.36%
2022-01-10 0 5.590 5.580 5.950 5.580 5.795 486,500 2,758,083 5.6692 5.590 5.580 5.950 5.580 5.795 486,500 5.6692 -3.45%
2022-01-07 0 5.790 5.780 5.875 5.790 6.000 385,100 2,246,003 5.8323 5.790 5.780 5.875 5.790 6.000 385,100 5.8323 -4.06%
2022-01-06 0 6.035 6.000 6.160 6.020 6.200 407,500 2,499,255 6.1331 6.035 6.000 6.160 6.020 6.200 407,500 6.1331 -1.23%
2022-01-05 0 6.110 5.800 6.180 5.975 6.100 386,300 2,339,207 6.0554 6.110 5.800 6.180 5.975 6.100 386,300 6.0554 3.82%
2022-01-04 0 5.885 5.820 6.020 5.825 5.920 122,500 722,795 5.9004 5.885 5.820 6.020 5.825 5.920 122,500 5.9004 0.51%
2022-01-03 0 5.855 5.630 5.960 5.700 5.905 110,600 645,337 5.8349 5.855 5.630 5.960 5.700 5.905 110,600 5.8349 1.12%
2021-12-31 0 5.790 5.780 5.950 5.690 5.880 516,000 2,949,957 5.7170 5.790 5.780 5.950 5.690 5.880 516,000 5.7170 -3.42%
2021-12-30 0 5.995 5.900 6.025 5.900 6.050 127,100 760,300 5.9819 5.995 5.900 6.025 5.900 6.050 127,100 5.9819 0.00%
2021-12-29 0 5.995 5.750 6.050 5.930 6.005 151,400 906,316 5.9862 5.995 5.750 6.050 5.930 6.005 151,400 5.9862 2.13%
2021-12-28 0 5.870 5.750 5.900 5.860 5.930 256,400 1,502,519 5.8601 5.870 5.750 5.900 5.860 5.930 256,400 5.8601 0.34%
2021-12-24 0 5.850 5.750 5.900 5.765 5.860 11,100 64,202 5.7840 5.850 5.750 5.900 5.765 5.860 11,100 5.7840 0.17%
2021-12-23 0 5.840 5.830 5.950 5.800 5.905 785,000 4,590,204 5.8474 5.840 5.830 5.950 5.800 5.905 785,000 5.8474 -0.60%
2021-12-22 0 5.875 5.850 5.980 5.760 5.895 405,300 2,359,757 5.8222 5.875 5.850 5.980 5.760 5.895 405,300 5.8222 -0.76%
2021-12-21 0 5.920 5.870 5.950 5.880 6.075 684,600 4,101,627 5.9913 5.920 5.870 5.950 5.880 6.075 684,600 5.9913 -2.55%
2021-12-20 0 6.075 5.955 6.090 5.840 6.120 1,039,900 6,283,293 6.0422 6.075 5.955 6.090 5.840 6.120 1,039,900 6.0422 4.38%
2021-12-17 0 5.820 5.500 5.865 5.730 5.865 338,000 1,961,586 5.8035 5.820 5.500 5.865 5.730 5.865 338,000 5.8035 3.01%
2021-12-16 0 5.650 5.645 5.790 5.645 5.830 231,600 1,336,053 5.7688 5.650 5.645 5.790 5.645 5.830 231,600 5.7688 -0.35%
2021-12-15 0 5.670 5.420 5.715 5.540 5.695 241,400 1,360,307 5.6351 5.670 5.420 5.715 5.540 5.695 241,400 5.6351 1.34%
2021-12-14 0 5.595 5.520 5.610 5.480 5.600 757,800 4,201,514 5.5444 5.595 5.520 5.610 5.480 5.600 757,800 5.5444 3.90%
2021-12-13 0 5.385 5.200 5.440 5.180 5.400 298,700 1,572,246 5.2636 5.385 5.200 5.440 5.180 5.400 298,700 5.2636 -0.09%
2021-12-10 0 5.390 5.345 5.480 5.270 5.400 745,000 3,994,557 5.3618 5.390 5.345 5.480 5.270 5.400 745,000 5.3618 2.08%
2021-12-09 0 5.280 5.265 5.550 5.235 5.330 324,200 1,715,550 5.2916 5.280 5.265 5.550 5.235 5.330 324,200 5.2916 -3.12%
2021-12-08 0 5.450 5.440 5.500 5.430 5.480 217,700 1,187,605 5.4552 5.450 5.440 5.500 5.430 5.480 217,700 5.4552 -0.09%
2021-12-07 0 5.455 5.425 5.620 5.450 5.700 507,900 2,838,379 5.5885 5.455 5.425 5.620 5.450 5.700 507,900 5.5885 -5.95%
2021-12-06 0 5.800 5.600 5.850 5.635 5.800 213,700 1,226,362 5.7387 5.800 5.600 5.850 5.635 5.800 213,700 5.7387 3.85%
2021-12-03 0 5.585 5.540 5.650 5.540 5.700 121,600 684,172 5.6264 5.585 5.540 5.650 5.540 5.700 121,600 5.6264 1.18%
2021-12-02 0 5.520 5.485 5.720 5.495 5.660 294,800 1,631,238 5.5334 5.520 5.485 5.720 5.495 5.660 294,800 5.5334 -1.78%
2021-12-01 0 5.620 5.465 5.660 5.480 5.640 393,300 2,188,292 5.5639 5.620 5.465 5.660 5.480 5.640 393,300 5.5639 -1.32%
2021-11-30 0 5.695 5.650 5.800 5.505 5.825 2,153,200 12,342,349 5.7321 5.695 5.650 5.800 5.505 5.825 2,153,200 5.7321 3.26%
2021-11-29 0 5.515 5.430 5.540 5.355 5.550 360,600 1,973,217 5.4720 5.515 5.430 5.540 5.355 5.550 360,600 5.4720 1.75%
2021-11-26 0 5.420 5.060 5.435 5.270 5.440 596,900 3,209,198 5.3764 5.420 5.060 5.435 5.270 5.440 596,900 5.3764 5.34%
2021-11-25 0 5.145 5.130 5.260 5.145 5.250 64,600 335,264 5.1898 5.145 5.130 5.260 5.145 5.250 64,600 5.1898 -0.29%
2021-11-24 0 5.160 5.010 5.180 5.100 5.210 425,900 2,189,026 5.1398 5.160 5.010 5.180 5.100 5.210 425,900 5.1398 0.78%
2021-11-23 0 5.120 5.125 5.140 5.100 5.160 373,500 1,916,986 5.1325 5.120 5.125 5.140 5.100 5.160 373,500 5.1325 2.09%
2021-11-22 0 5.015 4.980 5.020 4.950 5.050 188,300 944,544 5.0162 5.015 4.980 5.020 4.950 5.050 188,300 5.0162 0.46%
2021-11-19 0 4.992 4.930 5.010 4.972 5.090 349,700 1,762,305 5.0395 4.992 4.930 5.010 4.972 5.090 349,700 5.0395 1.26%
2021-11-18 0 4.930 4.860 4.950 4.860 4.950 276,900 1,359,183 4.9086 4.930 4.860 4.950 4.860 4.950 276,900 4.9086 3.53%
2021-11-17 0 4.762 4.730 4.762 4.758 4.810 142,000 678,259 4.7765 4.762 4.730 4.762 4.758 4.810 142,000 4.7765 0.59%
2021-11-16 0 4.734 4.730 4.780 4.708 4.850 357,400 1,703,397 4.7661 4.734 4.730 4.780 4.708 4.850 357,400 4.7661 -2.91%
2021-11-15 0 4.876 4.860 4.980 4.794 4.910 178,800 871,968 4.8768 4.876 4.860 4.980 4.794 4.910 178,800 4.8768 0.70%
2021-11-12 0 4.842 4.840 5.000 4.764 4.904 725,800 3,490,935 4.8098 4.842 4.840 5.000 4.764 4.904 725,800 4.8098 -1.26%
2021-11-11 0 4.904 4.850 4.916 4.874 5.120 490,600 2,431,935 4.9571 4.904 4.850 4.916 4.874 5.120 490,600 4.9571 -3.18%
2021-11-10 0 5.065 5.060 5.350 5.065 5.335 505,700 2,651,528 5.2433 5.065 5.060 5.350 5.065 5.335 505,700 5.2433 -2.41%
2021-11-09 0 5.190 5.180 5.220 5.100 5.240 148,400 767,773 5.1737 5.190 5.180 5.220 5.100 5.240 148,400 5.1737 -0.19%
2021-11-08 0 5.200 5.100 5.240 5.175 5.250 485,300 2,517,199 5.1869 5.200 5.100 5.240 5.175 5.250 485,300 5.1869 0.58%
2021-11-05 0 5.170 5.085 5.200 5.075 5.220 253,500 1,306,438 5.1536 5.170 5.085 5.200 5.075 5.220 253,500 5.1536 2.58%
2021-11-04 0 5.040 5.040 5.100 5.040 5.110 175,000 887,912 5.0738 5.040 5.040 5.100 5.040 5.110 175,000 5.0738 -2.14%
2021-11-03 0 5.150 5.000 5.200 5.070 5.240 322,100 1,665,495 5.1707 5.150 5.000 5.200 5.070 5.240 322,100 5.1707 0.29%
2021-11-02 0 5.135 5.050 5.145 4.876 5.155 785,600 3,921,838 4.9922 5.135 5.050 5.145 4.876 5.155 785,600 4.9922 0.79%
2021-11-01 0 5.095 4.900 5.090 5.070 5.165 822,500 4,198,899 5.1050 5.095 4.900 5.090 5.070 5.165 822,500 5.1050 1.94%
2021-10-29 0 4.998 4.940 5.095 4.954 5.030 698,000 3,492,163 5.0031 4.998 4.940 5.095 4.954 5.030 698,000 5.0031 1.26%
2021-10-28 0 4.936 4.892 4.950 4.838 4.970 932,900 4,590,578 4.9208 4.936 4.892 4.950 4.838 4.970 932,900 4.9208 1.02%
2021-10-27 0 4.886 4.880 4.886 4.788 4.910 842,800 4,109,354 4.8758 4.886 4.880 4.886 4.788 4.910 842,800 4.8758 3.74%
2021-10-26 0 4.710 4.680 4.750 4.636 4.760 400,000 1,884,405 4.7110 4.710 4.680 4.750 4.636 4.760 400,000 4.7110 1.03%
2021-10-25 0 4.662 4.630 4.670 4.614 4.720 405,800 1,894,248 4.6679 4.662 4.630 4.670 4.614 4.720 405,800 4.6679 0.78%
2021-10-22 0 4.626 4.620 4.626 4.582 4.686 1,186,900 5,491,229 4.6265 4.626 4.620 4.626 4.582 4.686 1,186,900 4.6265 -1.57%
2021-10-21 0 4.700 4.688 4.788 4.620 4.780 1,519,200 7,159,075 4.7124 4.700 4.688 4.788 4.620 4.780 1,519,200 4.7124 -0.09%
2021-10-20 0 4.704 4.700 4.704 4.678 4.788 755,300 3,573,374 4.7311 4.704 4.700 4.704 4.678 4.788 755,300 4.7311 -3.25%
2021-10-19 0 4.862 4.862 4.930 4.850 5.005 566,500 2,768,160 4.8864 4.862 4.862 4.930 4.850 5.005 566,500 4.8864 -3.82%
2021-10-18 0 5.055 5.030 5.055 5.030 5.175 396,300 2,030,666 5.1241 5.055 5.030 5.055 5.030 5.175 396,300 5.1241 -0.39%
2021-10-15 0 5.075 5.050 5.200 5.055 5.205 277,100 1,423,716 5.1379 5.075 5.050 5.200 5.055 5.205 277,100 5.1379 -2.22%
2021-10-12 0 5.190 5.095 5.220 5.085 5.220 366,800 1,895,105 5.1666 5.190 5.095 5.220 5.085 5.220 366,800 5.1666 3.18%
2021-10-11 0 5.030 5.025 5.150 4.968 5.200 955,500 4,821,117 5.0456 5.030 5.025 5.150 4.968 5.200 955,500 5.0456 -5.54%
2021-10-08 0 5.325 5.300 5.400 5.240 5.400 1,230,300 6,534,216 5.3111 5.325 5.300 5.400 5.240 5.400 1,230,300 5.3111 -0.47%
2021-10-07 0 5.350 5.350 5.600 5.340 5.600 1,476,900 8,054,922 5.4539 5.350 5.350 5.600 5.340 5.600 1,476,900 5.4539 -7.12%
2021-10-06 0 5.760 5.720 5.800 5.690 5.830 550,900 3,169,753 5.7538 5.760 5.720 5.800 5.690 5.830 550,900 5.7538 2.67%
2021-10-05 0 5.610 5.580 5.750 5.595 5.825 478,800 2,707,153 5.6540 5.610 5.580 5.750 5.595 5.825 478,800 5.6540 -0.44%
2021-10-04 0 5.635 5.380 5.650 5.530 5.695 893,800 5,020,392 5.6169 5.635 5.380 5.650 5.530 5.695 893,800 5.6169 4.35%
2021-09-30 0 5.400 5.310 5.490 5.320 5.515 436,200 2,380,917 5.4583 5.400 5.310 5.490 5.320 5.515 436,200 5.4583 1.50%
2021-09-29 0 5.320 5.300 5.320 5.310 5.615 1,231,900 6,708,764 5.4459 5.320 5.300 5.320 5.310 5.615 1,231,900 5.4459 -0.93%
2021-09-28 0 5.370 5.300 5.495 5.280 5.530 1,663,400 9,015,548 5.4200 5.370 5.300 5.495 5.280 5.530 1,663,400 5.4200 -3.59%
2021-09-27 0 5.570 5.500 5.580 5.395 5.600 343,000 1,890,119 5.5106 5.570 5.500 5.580 5.395 5.600 343,000 5.5106 -0.27%
2021-09-24 0 5.585 5.500 5.585 5.350 5.590 1,163,200 6,357,461 5.4655 5.585 5.500 5.585 5.350 5.590 1,163,200 5.4655 3.71%
2021-09-23 0 5.385 5.350 5.425 5.145 5.435 1,140,900 6,027,608 5.2832 5.385 5.350 5.425 5.145 5.435 1,140,900 5.2832 -1.91%
2021-09-21 0 5.490 5.455 5.600 5.460 5.665 816,700 4,530,755 5.5476 5.490 5.455 5.600 5.460 5.665 816,700 5.5476 -0.45%
2021-09-20 0 5.515 5.480 5.580 5.360 5.650 1,592,700 8,798,879 5.5245 5.515 5.480 5.580 5.360 5.650 1,592,700 5.5245 6.47%
2021-09-17 0 5.180 5.100 5.400 5.180 5.410 853,200 4,483,186 5.2546 5.180 5.100 5.400 5.180 5.410 853,200 5.2546 -2.63%
2021-09-16 0 5.320 5.310 5.400 5.180 5.400 1,738,700 9,276,008 5.3350 5.320 5.310 5.400 5.180 5.400 1,738,700 5.3350 2.60%
2021-09-15 0 5.185 5.140 5.200 5.010 5.200 1,105,800 5,670,664 5.1281 5.185 5.140 5.200 5.010 5.200 1,105,800 5.1281 3.29%
2021-09-14 0 5.020 5.015 5.100 4.810 5.075 1,191,300 5,973,101 5.0139 5.020 5.015 5.100 4.810 5.075 1,191,300 5.0139 3.29%
2021-09-13 0 4.860 4.840 4.960 4.840 4.952 328,800 1,605,949 4.8843 4.860 4.840 4.960 4.840 4.952 328,800 4.8843 3.14%
2021-09-10 0 4.712 4.712 4.860 4.694 4.822 997,100 4,703,343 4.7170 4.712 4.712 4.860 4.694 4.822 997,100 4.7170 -3.88%
2021-09-09 0 4.902 4.902 4.950 4.776 4.950 1,555,700 7,609,862 4.8916 4.902 4.902 4.950 4.776 4.950 1,555,700 4.8916 4.34%
2021-09-08 0 4.698 4.680 4.718 4.578 4.720 678,700 3,161,914 4.6588 4.698 4.680 4.718 4.578 4.720 678,700 4.6588 1.12%
2021-09-07 0 4.646 4.638 4.800 4.616 4.730 378,700 1,761,311 4.6509 4.646 4.638 4.800 4.616 4.730 378,700 4.6509 -2.35%
2021-09-06 0 4.758 4.750 4.900 4.752 4.816 259,100 1,237,620 4.7766 4.758 4.750 4.900 4.752 4.816 259,100 4.7766 -1.57%
2021-09-03 0 4.834 4.700 4.920 4.810 4.904 800,400 3,887,552 4.8570 4.834 4.700 4.920 4.810 4.904 800,400 4.8570 0.75%
2021-09-02 0 4.798 4.700 4.798 4.696 4.840 769,900 3,674,764 4.7730 4.798 4.700 4.798 4.696 4.840 769,900 4.7730 -1.72%
2021-09-01 0 4.882 4.876 4.950 4.800 5.020 1,266,900 6,202,377 4.8957 4.882 4.876 4.950 4.800 5.020 1,266,900 4.8957 -2.85%
2021-08-31 0 5.025 5.005 5.100 5.005 5.345 1,268,400 6,540,840 5.1568 5.025 5.005 5.100 5.005 5.345 1,268,400 5.1568 -3.27%
2021-08-30 0 5.195 5.120 5.290 5.175 5.300 483,900 2,521,465 5.2107 5.195 5.120 5.290 5.175 5.300 483,900 5.2107 -0.67%
2021-08-27 0 5.230 5.175 5.320 5.095 5.265 565,200 2,929,108 5.1824 5.230 5.175 5.320 5.095 5.265 565,200 5.1824 -0.66%
2021-08-26 0 5.265 5.200 5.390 5.090 5.315 1,043,900 5,436,396 5.2078 5.265 5.200 5.390 5.090 5.315 1,043,900 5.2078 3.13%
2021-08-25 0 5.105 5.050 5.160 4.938 5.160 2,536,400 12,787,267 5.0415 5.105 5.050 5.160 4.938 5.160 2,536,400 5.0415 -0.29%
2021-08-24 0 5.120 5.105 5.310 5.110 5.275 745,900 3,877,429 5.1983 5.120 5.105 5.310 5.110 5.275 745,900 5.1983 -5.71%
2021-08-23 0 5.430 5.220 5.435 5.200 5.445 1,808,700 9,669,255 5.3460 5.430 5.220 5.435 5.200 5.445 1,808,700 5.3460 -1.90%
2021-08-20 0 5.535 5.410 5.530 5.350 5.635 1,682,300 9,290,341 5.5224 5.535 5.410 5.530 5.350 5.635 1,682,300 5.5224 3.94%
2021-08-19 0 5.325 5.200 5.375 5.075 5.360 1,430,000 7,443,137 5.2050 5.325 5.200 5.375 5.075 5.360 1,430,000 5.2050 4.93%
2021-08-18 0 5.075 5.055 5.085 5.000 5.150 867,500 4,367,186 5.0342 5.075 5.055 5.085 5.000 5.150 867,500 5.0342 -1.93%
2021-08-17 0 5.175 5.175 5.210 4.944 5.215 773,500 3,931,656 5.0829 5.175 5.175 5.210 4.944 5.215 773,500 5.0829 4.63%
2021-08-16 0 4.946 4.940 4.998 4.834 4.976 627,900 3,084,038 4.9117 4.946 4.940 4.998 4.834 4.976 627,900 4.9117 2.23%
2021-08-13 0 4.838 4.770 4.900 4.770 4.900 540,200 2,629,704 4.8680 4.838 4.770 4.900 4.770 4.900 540,200 4.8680 1.47%
2021-08-12 0 4.768 4.750 4.768 4.670 4.800 554,800 2,630,914 4.7421 4.768 4.750 4.768 4.670 4.800 554,800 4.7421 1.71%
2021-08-11 0 4.688 4.690 4.730 4.610 4.780 1,495,906 6,993,773 4.6753 4.688 4.690 4.730 4.610 4.780 1,495,906 4.6753 -0.89%
2021-08-10 0 4.730 4.740 4.798 4.730 4.904 691,400 3,316,006 4.7961 4.730 4.740 4.798 4.730 4.904 691,400 4.7961 -3.74%
2021-08-09 0 4.914 4.898 5.040 4.814 5.080 1,108,500 5,446,128 4.9131 4.914 4.898 5.040 4.814 5.080 1,108,500 4.9131 -0.77%
2021-08-06 0 4.952 4.900 5.015 4.924 5.045 467,300 2,324,653 4.9746 4.952 4.900 5.015 4.924 5.045 467,300 4.9746 0.57%
2021-08-05 0 4.924 4.918 4.950 4.770 4.950 818,900 3,989,824 4.8722 4.924 4.918 4.950 4.770 4.950 818,900 4.8722 2.37%
2021-08-04 0 4.810 4.790 4.870 4.710 4.968 1,434,600 6,901,006 4.8104 4.810 4.790 4.870 4.710 4.968 1,434,600 4.8104 -2.67%
2021-08-03 0 4.942 4.880 5.020 4.900 5.095 1,721,000 8,579,234 4.9850 4.942 4.880 5.020 4.900 5.095 1,721,000 4.9850 0.37%
2021-08-02 0 4.924 4.880 4.924 4.872 5.130 2,419,000 12,039,011 4.9769 4.924 4.880 4.924 4.872 5.130 2,419,000 4.9769 -1.81%
2021-07-30 0 5.015 4.950 5.125 4.934 5.150 5,796,900 29,129,598 5.0250 5.015 4.950 5.125 4.934 5.150 5,796,900 5.0250 3.66%
2021-07-29 0 4.838 4.830 4.850 4.798 5.020 5,005,400 24,567,921 4.9083 4.838 4.830 4.850 4.798 5.020 5,005,400 4.9083 -7.94%
2021-07-28 0 5.255 5.180 5.280 5.180 5.490 4,689,000 25,021,660 5.3362 5.255 5.180 5.280 5.180 5.490 4,689,000 5.3362 -3.75%
2021-07-27 0 5.460 5.400 5.445 4.918 5.600 9,013,500 46,809,679 5.1933 5.460 5.400 5.445 4.918 5.600 9,013,500 5.1933 10.44%
2021-07-26 0 4.944 4.800 5.000 4.620 4.952 3,037,600 14,598,189 4.8058 4.944 4.800 5.000 4.620 4.952 3,037,600 4.8058 9.38%
2021-07-23 0 4.520 4.340 4.522 4.396 4.520 410,200 1,834,221 4.4715 4.520 4.340 4.522 4.396 4.520 410,200 4.4715 3.43%
2021-07-22 0 4.370 4.360 4.408 4.358 4.448 1,514,900 6,650,424 4.3900 4.370 4.360 4.408 4.358 4.448 1,514,900 4.3900 -3.45%
2021-07-21 0 4.526 4.390 4.588 4.442 4.588 1,032,100 4,673,734 4.5284 4.526 4.390 4.588 4.442 4.588 1,032,100 4.5284 0.62%
2021-07-20 0 4.498 4.300 4.498 4.400 4.542 1,217,900 5,464,757 4.4870 4.498 4.300 4.498 4.400 4.542 1,217,900 4.4870 1.95%
2021-07-19 0 4.412 4.320 4.450 4.300 4.442 1,656,500 7,278,150 4.3937 4.412 4.320 4.450 4.300 4.442 1,656,500 4.3937 4.30%
2021-07-16 0 4.230 4.100 4.280 4.198 4.274 372,000 1,580,032 4.2474 4.230 4.100 4.280 4.198 4.274 372,000 4.2474 -0.09%
2021-07-15 0 4.234 4.198 4.320 4.188 4.340 1,109,800 4,695,739 4.2312 4.234 4.198 4.320 4.188 4.340 1,109,800 4.2312 -2.35%
2021-07-14 0 4.336 4.280 4.380 4.316 4.360 741,600 3,215,806 4.3363 4.336 4.280 4.380 4.316 4.360 741,600 4.3363 0.84%
2021-07-13 0 4.300 4.300 4.400 4.248 4.370 1,202,700 5,185,932 4.3119 4.300 4.300 4.400 4.248 4.370 1,202,700 4.3119 -3.28%
2021-07-12 0 4.446 4.360 4.500 4.352 4.460 807,000 3,567,618 4.4208 4.446 4.360 4.500 4.352 4.460 807,000 4.4208 -1.20%
2021-07-09 0 4.500 4.460 4.550 4.466 4.666 1,254,200 5,715,832 4.5574 4.500 4.460 4.550 4.466 4.666 1,254,200 4.5574 -1.32%
2021-07-08 0 4.560 4.460 4.562 4.332 4.560 2,432,800 10,863,260 4.4653 4.560 4.460 4.562 4.332 4.560 2,432,800 4.4653 6.49%
2021-07-07 0 4.282 4.240 4.320 4.276 4.338 1,533,200 6,611,162 4.3120 4.282 4.240 4.320 4.276 4.338 1,533,200 4.3120 1.42%
2021-07-06 0 4.222 4.180 4.260 4.196 4.276 669,100 2,841,410 4.2466 4.222 4.180 4.260 4.196 4.276 669,100 4.2466 0.19%
2021-07-05 0 4.214 4.160 4.228 4.120 4.230 1,297,000 5,422,185 4.1806 4.214 4.160 4.228 4.120 4.230 1,297,000 4.1806 2.28%
2021-07-02 0 4.120 3.832 4.126 3.984 4.130 2,367,800 9,688,517 4.0918 4.120 3.832 4.126 3.984 4.130 2,367,800 4.0918 4.78%
2021-06-30 0 3.932 3.932 3.940 3.824 3.932 393,200 1,531,446 3.8948 3.932 3.932 3.940 3.824 3.932 393,200 3.8948 1.81%
2021-06-29 0 3.862 3.862 3.900 3.794 3.894 623,000 2,399,490 3.8515 3.862 3.862 3.900 3.794 3.894 623,000 3.8515 1.79%
2021-06-28 0 3.794 3.760 3.980 3.768 3.808 107,600 407,461 3.7868 3.794 3.760 3.980 3.768 3.808 107,600 3.7868 0.26%
2021-06-25 0 3.784 3.780 3.960 3.784 3.906 815,000 3,115,911 3.8232 3.784 3.780 3.960 3.784 3.906 815,000 3.8232 -4.06%
2021-06-24 0 3.944 3.940 3.990 3.900 3.956 283,900 1,112,838 3.9198 3.944 3.940 3.990 3.900 3.956 283,900 3.9198 -0.20%
2021-06-23 0 3.952 3.938 4.040 3.930 4.060 761,700 3,049,764 4.0039 3.952 3.938 4.040 3.930 4.060 761,700 4.0039 -3.75%
2021-06-22 0 4.106 4.104 4.106 4.048 4.106 404,200 1,649,838 4.0817 4.106 4.104 4.106 4.048 4.106 404,200 4.0817 1.48%
2021-06-21 0 4.046 3.850 4.066 4.024 4.078 92,900 377,268 4.0610 4.046 3.850 4.066 4.024 4.078 92,900 4.0610 1.30%
2021-06-18 0 3.994 3.940 4.038 3.940 3.998 95,500 379,812 3.9771 3.994 3.940 4.038 3.940 3.998 95,500 3.9771 -1.29%
2021-06-17 0 4.046 3.980 4.046 4.030 4.122 310,200 1,267,502 4.0861 4.046 3.980 4.046 4.030 4.122 310,200 4.0861 -0.05%
2021-06-16 0 4.048 3.940 4.050 4.004 4.048 285,200 1,146,678 4.0206 4.048 3.940 4.050 4.004 4.048 285,200 4.0206 1.91%
2021-06-15 0 3.972 3.940 4.020 3.910 4.044 727,100 2,904,648 3.9948 3.972 3.940 4.020 3.910 4.044 727,100 3.9948 1.59%
2021-06-11 0 3.910 3.880 4.000 3.878 3.950 452,200 1,769,441 3.9130 3.910 3.880 4.000 3.878 3.950 452,200 3.9130 -0.96%
2021-06-10 0 3.948 3.878 3.950 3.874 3.954 695,000 2,704,140 3.8908 3.948 3.878 3.950 3.874 3.954 695,000 3.8908 0.05%
2021-06-09 0 3.946 3.900 3.960 3.930 3.960 424,400 1,674,932 3.9466 3.946 3.900 3.960 3.930 3.960 424,400 3.9466 0.10%
2021-06-08 0 3.942 3.860 3.942 3.868 3.974 386,700 1,522,166 3.9363 3.942 3.860 3.942 3.868 3.974 386,700 3.9363 0.41%
2021-06-07 0 3.926 3.870 3.932 3.866 3.962 621,400 2,442,767 3.9311 3.926 3.870 3.932 3.866 3.962 621,400 3.9311 1.03%
2021-06-04 0 3.886 3.850 3.910 3.856 3.936 1,044,800 4,057,223 3.8833 3.886 3.850 3.910 3.856 3.936 1,044,800 3.8833 0.26%
2021-06-03 0 3.876 3.750 3.880 3.772 3.878 361,900 1,383,563 3.8231 3.876 3.750 3.880 3.772 3.878 361,900 3.8231 1.89%
2021-06-02 0 3.804 3.780 3.820 3.732 3.810 427,100 1,611,355 3.7728 3.804 3.780 3.820 3.732 3.810 427,100 3.7728 0.96%
2021-06-01 0 3.768 3.760 3.900 3.770 3.874 619,000 2,361,409 3.8149 3.768 3.760 3.900 3.770 3.874 619,000 3.8149 -2.38%
2021-05-31 0 3.860 3.850 3.950 3.860 3.934 267,700 1,044,453 3.9016 3.860 3.850 3.950 3.860 3.934 267,700 3.9016 -1.48%
2021-05-28 0 3.918 3.892 3.928 3.828 3.926 1,062,600 4,132,980 3.8895 3.918 3.892 3.928 3.828 3.926 1,062,600 3.8895 0.67%
2021-05-27 0 3.892 3.850 3.912 3.878 3.924 326,800 1,276,760 3.9069 3.892 3.850 3.912 3.878 3.924 326,800 3.9069 -0.05%
2021-05-26 0 3.894 3.860 3.900 3.870 3.920 599,500 2,333,302 3.8921 3.894 3.860 3.900 3.870 3.920 599,500 3.8921 -1.22%
2021-05-25 0 3.942 3.930 4.130 3.938 4.030 450,200 1,783,909 3.9625 3.942 3.930 4.130 3.938 4.030 450,200 3.9625 -2.81%
2021-05-24 0 4.056 4.020 4.072 4.056 4.136 574,100 2,355,427 4.1028 4.056 4.020 4.072 4.056 4.136 574,100 4.1028 0.55%
2021-05-21 0 4.034 4.020 4.042 4.004 4.068 184,300 743,083 4.0319 4.034 4.020 4.042 4.004 4.068 184,300 4.0319 -1.13%
2021-05-20 0 4.080 4.030 4.150 4.060 4.132 221,900 906,764 4.0864 4.080 4.030 4.150 4.060 4.132 221,900 4.0864 0.34%
2021-05-18 0 4.066 4.054 4.200 4.054 4.130 453,300 1,848,399 4.0777 4.066 4.054 4.200 4.054 4.130 453,300 4.0777 -3.05%
2021-05-17 0 4.194 4.168 4.198 4.168 4.216 599,100 2,519,806 4.2060 4.194 4.168 4.198 4.168 4.216 599,100 4.2060 -1.64%
2021-05-14 0 4.264 4.236 4.340 4.240 4.354 851,400 3,656,064 4.2942 4.264 4.236 4.340 4.240 4.354 851,400 4.2942 -1.02%
2021-05-13 0 4.308 4.150 4.316 4.216 4.310 2,324,670 9,927,099 4.2703 4.308 4.150 4.316 4.216 4.310 2,324,670 4.2703 3.86%
2021-05-12 0 4.148 4.120 4.202 4.146 4.228 1,895,900 7,922,198 4.1786 4.148 4.120 4.202 4.146 4.228 1,895,900 4.1786 -2.54%
2021-05-11 0 4.256 4.100 4.280 4.170 4.290 1,745,700 7,421,639 4.2514 4.256 4.100 4.280 4.170 4.290 1,745,700 4.2514 4.36%
2021-05-10 0 4.078 4.000 4.102 3.980 4.104 471,600 1,920,581 4.0725 4.078 4.000 4.102 3.980 4.104 471,600 4.0725 0.94%
2021-05-07 0 4.040 3.950 4.048 3.942 4.048 367,100 1,467,493 3.9975 4.040 3.950 4.048 3.942 4.048 367,100 3.9975 0.75%
2021-05-06 0 4.010 3.998 4.030 3.936 4.050 434,400 1,724,683 3.9703 4.010 3.998 4.030 3.936 4.050 434,400 3.9703 -0.45%
2021-05-05 0 4.028 3.950 4.030 3.950 4.050 319,400 1,274,503 3.9903 4.028 3.950 4.030 3.950 4.050 319,400 3.9903 0.75%
2021-05-04 0 3.998 3.970 4.080 3.994 4.050 303,500 1,217,386 4.0112 3.998 3.970 4.080 3.994 4.050 303,500 4.0112 -1.28%
2021-05-03 0 4.050 3.830 4.070 4.004 4.074 1,083,100 4,397,286 4.0599 4.050 3.830 4.070 4.004 4.074 1,083,100 4.0599 1.71%
2021-04-30 0 3.982 3.982 3.988 3.860 3.984 1,053,600 4,153,385 3.9421 3.982 3.982 3.988 3.860 3.984 1,053,600 3.9421 4.40%
2021-04-29 0 3.814 3.806 3.826 3.760 3.824 478,100 1,812,039 3.7901 3.814 3.806 3.826 3.760 3.824 478,100 3.7901 -0.94%
2021-04-28 0 3.850 3.844 3.888 3.834 3.874 61,200 235,888 3.8544 3.850 3.844 3.888 3.834 3.874 61,200 3.8544 -0.41%
2021-04-27 0 3.866 3.780 3.876 3.822 3.910 407,500 1,573,071 3.8603 3.866 3.780 3.876 3.822 3.910 407,500 3.8603 -0.10%
2021-04-26 0 3.870 3.770 3.870 3.780 3.880 474,200 1,828,765 3.8565 3.870 3.770 3.870 3.780 3.880 474,200 3.8565 1.57%
2021-04-23 0 3.810 3.800 3.846 3.792 3.880 631,100 2,415,205 3.8270 3.810 3.800 3.846 3.792 3.880 631,100 3.8270 -2.61%
2021-04-22 0 3.912 3.906 3.934 3.898 3.950 381,900 1,494,602 3.9136 3.912 3.906 3.934 3.898 3.950 381,900 3.9136 -0.76%
2021-04-21 0 3.942 3.938 3.954 3.880 3.980 1,173,900 4,637,054 3.9501 3.942 3.938 3.954 3.880 3.980 1,173,900 3.9501 3.14%
2021-04-20 0 3.822 3.800 3.826 3.782 3.876 291,300 1,118,236 3.8388 3.822 3.800 3.826 3.782 3.876 291,300 3.8388 0.37%
2021-04-19 0 3.808 3.790 3.822 3.756 3.920 657,300 2,493,603 3.7937 3.808 3.790 3.822 3.756 3.920 657,300 3.7937 -0.99%
2021-04-16 0 3.846 3.836 3.850 3.836 3.950 777,100 3,017,248 3.8827 3.846 3.836 3.850 3.836 3.950 777,100 3.8827 -2.73%
2021-04-15 0 3.954 3.880 4.000 3.918 4.026 648,300 2,577,354 3.9756 3.954 3.880 4.000 3.918 4.026 648,300 3.9756 1.80%
2021-04-14 0 3.884 3.850 3.890 3.828 3.918 480,100 1,857,469 3.8689 3.884 3.850 3.890 3.828 3.918 480,100 3.8689 -2.61%
2021-04-13 0 3.988 3.980 3.988 3.878 3.990 489,300 1,912,748 3.9092 3.988 3.980 3.988 3.878 3.990 489,300 3.9092 0.35%
2021-04-12 0 3.974 3.880 3.976 3.864 4.000 990,500 3,933,144 3.9709 3.974 3.880 3.976 3.864 4.000 990,500 3.9709 1.95%
2021-04-09 0 3.898 3.780 3.910 3.826 3.926 419,000 1,626,462 3.8818 3.898 3.780 3.910 3.826 3.926 419,000 3.8818 2.69%
2021-04-08 0 3.796 3.778 3.844 3.788 3.900 278,900 1,066,819 3.8251 3.796 3.778 3.844 3.788 3.900 278,900 3.8251 -1.45%
2021-04-07 0 3.852 3.760 3.854 3.722 3.860 932,100 3,545,772 3.8041 3.852 3.760 3.854 3.722 3.860 932,100 3.8041 2.94%
2021-04-01 0 3.742 3.740 3.880 3.740 3.846 1,531,800 5,795,779 3.7836 3.742 3.740 3.880 3.740 3.846 1,531,800 3.7836 -4.54%
2021-03-31 0 3.920 3.810 3.922 3.800 3.934 816,400 3,156,359 3.8662 3.920 3.810 3.922 3.800 3.934 816,400 3.8662 0.82%
2021-03-30 0 3.888 3.830 3.960 3.828 3.930 730,500 2,818,259 3.8580 3.888 3.830 3.960 3.828 3.930 730,500 3.8580 -1.17%
2021-03-29 0 3.934 3.900 4.000 3.880 3.988 583,900 2,304,040 3.9459 3.934 3.900 4.000 3.880 3.988 583,900 3.9459 0.31%
2021-03-26 0 3.922 3.916 3.926 3.888 4.090 1,521,200 6,052,210 3.9786 3.922 3.916 3.926 3.888 4.090 1,521,200 3.9786 -4.20%
2021-03-25 0 4.094 4.080 4.100 4.052 4.174 1,617,600 6,653,915 4.1134 4.094 4.080 4.100 4.052 4.174 1,617,600 4.1134 1.54%
2021-03-24 0 4.032 3.960 4.036 3.838 4.050 2,662,400 10,549,921 3.9626 4.032 3.960 4.036 3.838 4.050 2,662,400 3.9626 5.11%
2021-03-23 0 3.836 3.800 3.840 3.708 3.880 743,700 2,839,224 3.8177 3.836 3.800 3.840 3.708 3.880 743,700 3.8177 3.17%
2021-03-22 0 3.718 3.718 3.738 3.642 3.740 765,600 2,827,679 3.6934 3.718 3.718 3.738 3.642 3.740 765,600 3.6934 -0.80%
2021-03-19 0 3.748 3.650 3.750 3.670 3.798 1,093,900 4,083,068 3.7326 3.748 3.650 3.750 3.670 3.798 1,093,900 3.7326 3.36%
2021-03-18 0 3.626 3.600 3.700 3.544 3.632 1,734,200 6,213,724 3.5830 3.626 3.600 3.700 3.544 3.632 1,734,200 3.5830 -1.57%
2021-03-17 0 3.684 3.650 3.720 3.636 3.750 736,900 2,714,487 3.6837 3.684 3.650 3.720 3.636 3.750 736,900 3.6837 -0.49%
2021-03-16 0 3.702 3.676 3.732 3.660 3.740 2,938,700 10,871,667 3.6995 3.702 3.676 3.732 3.660 3.740 2,938,700 3.6995 -3.24%
2021-03-15 0 3.826 3.740 3.840 3.696 3.866 1,113,100 4,214,167 3.7860 3.826 3.740 3.840 3.696 3.866 1,113,100 3.7860 0.31%
2021-03-12 0 3.814 3.814 3.818 3.624 3.816 791,000 2,949,045 3.7282 3.814 3.814 3.818 3.624 3.816 791,000 3.7282 3.03%
2021-03-11 0 3.702 3.700 3.774 3.686 3.850 1,186,000 4,420,522 3.7273 3.702 3.700 3.774 3.686 3.850 1,186,000 3.7273 -5.17%
2021-03-10 0 3.904 3.840 3.940 3.800 3.956 1,213,000 4,681,972 3.8598 3.904 3.840 3.940 3.800 3.956 1,213,000 3.8598 -1.66%
2021-03-09 0 3.970 3.900 4.000 3.840 4.022 2,673,100 10,549,617 3.9466 3.970 3.900 4.000 3.840 4.022 2,673,100 3.9466 1.17%
2021-03-08 0 3.924 3.910 3.940 3.666 3.940 2,563,400 9,898,274 3.8614 3.924 3.910 3.940 3.666 3.940 2,563,400 3.8614 5.09%
2021-03-05 0 3.734 3.676 3.750 3.680 3.904 911,400 3,478,638 3.8168 3.734 3.676 3.750 3.680 3.904 911,400 3.8168 0.54%
2021-03-04 0 3.714 3.708 3.726 3.620 3.740 1,801,124 6,639,314 3.6862 3.714 3.708 3.726 3.620 3.740 1,801,124 3.6862 5.03%
2021-03-03 0 3.536 3.530 3.660 3.518 3.706 2,532,200 9,079,404 3.5856 3.536 3.530 3.660 3.518 3.706 2,532,200 3.5856 -5.25%
2021-03-02 0 3.732 3.680 3.740 3.558 3.756 2,763,000 10,100,640 3.6557 3.732 3.680 3.740 3.558 3.756 2,763,000 3.6557 1.47%
2021-03-01 0 3.678 3.654 3.700 3.650 3.720 1,044,800 3,839,634 3.6750 3.678 3.654 3.700 3.650 3.720 1,044,800 3.6750 -3.21%
2021-02-26 0 3.800 3.790 3.800 3.580 3.804 2,374,800 8,869,670 3.7349 3.800 3.790 3.800 3.580 3.804 2,374,800 3.7349 8.26%
2021-02-25 0 3.510 3.430 3.538 3.436 3.594 2,131,800 7,452,043 3.4957 3.510 3.430 3.538 3.436 3.594 2,131,800 3.4957 -3.84%
2021-02-24 0 3.650 3.600 3.666 3.384 3.694 2,241,400 8,068,991 3.6000 3.650 3.600 3.666 3.384 3.694 2,241,400 3.6000 7.16%
2021-02-23 0 3.406 3.350 3.426 3.350 3.498 573,900 1,959,987 3.4152 3.406 3.350 3.426 3.350 3.498 573,900 3.4152 -1.05%
2021-02-22 0 3.442 3.416 3.446 3.260 3.442 717,400 2,441,202 3.4028 3.442 3.416 3.446 3.260 3.442 717,400 3.4028 3.74%
2021-02-19 0 3.318 3.300 3.426 3.312 3.460 980,200 3,328,951 3.3962 3.318 3.300 3.426 3.312 3.460 980,200 3.3962 -1.25%
2021-02-18 0 3.360 3.312 3.368 3.250 3.368 1,875,300 6,195,154 3.3036 3.360 3.312 3.368 3.250 3.368 1,875,300 3.3036 3.07%
2021-02-17 0 3.260 3.256 3.296 3.248 3.412 1,037,300 3,434,883 3.3114 3.260 3.256 3.296 3.248 3.412 1,037,300 3.3114 -3.26%
2021-02-16 0 3.370 3.350 3.396 3.332 3.388 844,200 2,832,557 3.3553 3.370 3.350 3.396 3.332 3.388 844,200 3.3553 -2.83%
2021-02-11 0 3.468 3.466 3.474 3.468 3.560 259,300 916,271 3.5336 3.468 3.466 3.474 3.468 3.560 259,300 3.5336 -0.74%
2021-02-10 0 3.494 3.482 3.570 3.488 3.580 799,700 2,811,437 3.5156 3.494 3.482 3.570 3.488 3.580 799,700 3.5156 -3.91%
2021-02-09 0 3.636 3.600 3.750 3.630 3.682 263,200 962,701 3.6577 3.636 3.600 3.750 3.630 3.682 263,200 3.6577 -0.33%
2021-02-08 0 3.648 3.580 3.660 3.580 3.650 397,700 1,433,244 3.6038 3.648 3.580 3.660 3.580 3.650 397,700 3.6038 -0.11%
2021-02-05 0 3.652 3.650 3.666 3.598 3.662 342,600 1,243,672 3.6301 3.652 3.650 3.666 3.598 3.662 342,600 3.6301 -0.27%
2021-02-04 0 3.662 3.658 3.702 3.604 3.750 1,439,000 5,313,690 3.6926 3.662 3.658 3.702 3.604 3.750 1,439,000 3.6926 2.06%
2021-02-03 0 3.588 3.550 3.588 3.588 3.680 541,900 1,975,095 3.6448 3.588 3.550 3.588 3.588 3.680 541,900 3.6448 -0.88%
2021-02-02 0 3.620 3.570 3.626 3.544 3.650 4,530,000 16,245,734 3.5863 3.620 3.570 3.626 3.544 3.650 4,530,000 3.5863 -3.00%
2021-02-01 0 3.732 3.712 3.746 3.700 3.850 718,000 2,707,835 3.7714 3.732 3.712 3.746 3.700 3.850 718,000 3.7714 -3.37%
2021-01-29 0 3.862 3.720 3.862 3.696 3.890 1,611,900 6,114,114 3.7931 3.862 3.720 3.862 3.696 3.890 1,611,900 3.7931 1.42%
2021-01-28 0 3.808 3.730 3.830 3.640 3.822 12,622,100 47,513,669 3.7643 3.808 3.730 3.830 3.640 3.822 12,622,100 3.7643 5.72%
2021-01-27 0 3.602 3.600 3.620 3.510 3.628 5,013,500 17,950,442 3.5804 3.602 3.600 3.620 3.510 3.628 5,013,500 3.5804 0.67%
2021-01-26 0 3.578 3.560 3.582 3.470 3.604 4,235,800 15,020,519 3.5461 3.578 3.560 3.582 3.470 3.604 4,235,800 3.5461 4.31%
2021-01-25 0 3.430 3.428 3.530 3.430 3.558 5,662,500 19,777,751 3.4928 3.430 3.428 3.530 3.430 3.558 5,662,500 3.4928 -4.72%
2021-01-22 0 3.600 3.588 3.618 3.506 3.616 5,041,100 17,962,746 3.5633 3.600 3.588 3.618 3.506 3.616 5,041,100 3.5633 2.97%
2021-01-21 0 3.496 3.456 3.494 3.430 3.520 4,591,500 15,955,270 3.4750 3.496 3.456 3.494 3.430 3.520 4,591,500 3.4750 0.92%
2021-01-20 0 3.464 3.460 3.600 3.460 3.550 5,363,200 18,775,907 3.5009 3.464 3.460 3.600 3.460 3.550 5,363,200 3.5009 -3.78%
2021-01-19 0 3.600 3.596 3.610 3.518 3.750 9,032,800 32,431,993 3.5905 3.600 3.596 3.610 3.518 3.750 9,032,800 3.5905 -4.46%
2021-01-18 0 3.768 3.766 3.780 3.768 3.912 1,382,400 5,254,279 3.8008 3.768 3.766 3.780 3.768 3.912 1,382,400 3.8008 -2.43%
2021-01-15 0 3.862 3.858 3.930 3.830 3.940 1,808,600 7,039,493 3.8922 3.862 3.858 3.930 3.830 3.940 1,808,600 3.8922 -0.26%
2021-01-14 0 3.872 3.870 3.900 3.868 3.916 533,800 2,078,526 3.8938 3.872 3.870 3.900 3.868 3.916 533,800 3.8938 -1.97%
2021-01-13 0 3.950 3.900 3.980 3.878 3.980 254,200 996,590 3.9205 3.950 3.900 3.980 3.878 3.980 254,200 3.9205 0.41%
2021-01-12 0 3.934 3.930 3.948 3.930 4.072 525,300 2,094,815 3.9878 3.934 3.930 3.948 3.930 4.072 525,300 3.9878 -3.01%
2021-01-11 0 4.056 3.960 4.064 3.960 4.100 1,025,100 4,121,392 4.0205 4.056 3.960 4.064 3.960 4.100 1,025,100 4.0205 -1.79%
2021-01-08 0 4.130 4.100 4.170 4.088 4.240 874,300 3,628,630 4.1503 4.130 4.100 4.170 4.088 4.240 874,300 4.1503 -2.50%
2021-01-07 0 4.236 4.220 4.290 4.220 4.302 646,400 2,756,949 4.2651 4.236 4.220 4.290 4.220 4.302 646,400 4.2651 1.63%
2021-01-06 0 4.168 4.162 4.176 4.160 4.296 769,600 3,234,305 4.2026 4.168 4.162 4.176 4.160 4.296 769,600 4.2026 -2.80%
2021-01-05 0 4.288 4.272 4.330 4.242 4.390 462,900 1,987,877 4.2944 4.288 4.272 4.330 4.242 4.390 462,900 4.2944 -0.23%
2021-01-04 0 4.298 4.280 4.300 4.286 4.368 652,800 2,818,496 4.3175 4.298 4.280 4.300 4.286 4.368 652,800 4.3175 -0.28%
2020-12-31 0 4.310 4.304 4.320 4.280 4.326 348,400 1,496,539 4.2955 4.310 4.304 4.320 4.280 4.326 348,400 4.2955 -0.92%
2020-12-30 0 4.350 4.338 4.352 4.350 4.500 1,176,100 5,170,812 4.3966 4.350 4.338 4.352 4.350 4.500 1,176,100 4.3966 -4.10%
2020-12-29 0 4.536 4.520 4.550 4.514 4.620 601,800 2,730,742 4.5376 4.536 4.520 4.550 4.514 4.620 601,800 4.5376 -2.28%
2020-12-28 0 4.642 4.620 4.642 4.568 4.662 3,279,800 15,116,539 4.6090 4.642 4.620 4.642 4.568 4.662 3,279,800 4.6090 1.89%
2020-12-24 0 4.556 4.532 4.558 4.500 4.568 175,600 797,504 4.5416 4.556 4.532 4.558 4.500 4.568 175,600 4.5416 0.57%
2020-12-23 0 4.530 4.522 4.532 4.512 4.614 570,900 2,590,590 4.5377 4.530 4.522 4.532 4.512 4.614 570,900 4.5377 -1.99%
2020-12-22 0 4.622 4.600 4.642 4.522 4.666 1,350,200 6,214,114 4.6024 4.622 4.600 4.642 4.522 4.666 1,350,200 4.6024 0.70%
2020-12-21 0 4.590 4.512 4.592 4.520 4.596 618,800 2,827,946 4.5700 4.590 4.512 4.592 4.520 4.596 618,800 4.5700 0.83%
2020-12-18 0 4.552 4.500 4.566 4.468 4.570 358,600 1,626,194 4.5348 4.552 4.500 4.566 4.468 4.570 358,600 4.5348 1.43%
2020-12-17 0 4.488 4.478 4.488 4.478 4.564 646,100 2,912,007 4.5071 4.488 4.478 4.488 4.478 4.564 646,100 4.5071 -1.19%
2020-12-16 0 4.542 4.534 4.542 4.502 4.568 579,200 2,627,243 4.5360 4.542 4.534 4.542 4.502 4.568 579,200 4.5360 -1.26%
2020-12-15 0 4.600 4.596 4.620 4.576 4.658 1,050,400 4,842,711 4.6103 4.600 4.596 4.620 4.576 4.658 1,050,400 4.6103 1.23%
2020-12-14 0 4.544 4.544 4.556 4.520 4.592 614,600 2,800,006 4.5558 4.544 4.544 4.556 4.520 4.592 614,600 4.5558 -0.39%
2020-12-11 0 4.562 4.552 4.600 4.478 4.586 1,466,800 6,670,565 4.5477 4.562 4.552 4.600 4.478 4.586 1,466,800 4.5477 -0.61%
2020-12-10 0 4.590 4.586 4.600 4.550 4.610 1,688,700 7,742,334 4.5848 4.590 4.586 4.600 4.550 4.610 1,688,700 4.5848 1.68%
2020-12-09 0 4.514 4.510 4.518 4.444 4.550 1,600,400 7,198,305 4.4978 4.514 4.510 4.518 4.444 4.550 1,600,400 4.4978 -1.48%
2020-12-08 0 4.582 4.582 4.590 4.540 4.590 1,849,400 8,444,890 4.5663 4.582 4.582 4.590 4.540 4.590 1,849,400 4.5663 0.70%
2020-12-07 0 4.550 4.548 4.560 4.456 4.622 4,075,300 18,568,821 4.5564 4.550 4.548 4.560 4.456 4.622 4,075,300 4.5564 2.85%
2020-12-04 0 4.424 4.396 4.436 4.400 4.460 240,700 1,068,758 4.4402 4.424 4.396 4.436 4.400 4.460 240,700 4.4402 -0.58%
2020-12-03 0 4.450 4.408 4.480 4.416 4.476 291,100 1,295,912 4.4518 4.450 4.408 4.480 4.416 4.476 291,100 4.4518 0.09%
2020-12-02 0 4.446 4.426 4.450 4.430 4.502 623,600 2,786,513 4.4684 4.446 4.426 4.450 4.430 4.502 623,600 4.4684 0.82%
2020-12-01 0 4.410 4.346 4.410 4.350 4.444 486,900 2,140,376 4.3959 4.410 4.346 4.410 4.350 4.444 486,900 4.3959 -1.25%
2020-11-30 0 4.466 4.458 4.472 4.220 4.474 1,375,500 6,063,639 4.4083 4.466 4.458 4.472 4.220 4.474 1,375,500 4.4083 4.39%
2020-11-27 0 4.278 4.272 4.290 4.260 4.384 1,062,500 4,576,796 4.3076 4.278 4.272 4.290 4.260 4.384 1,062,500 4.3076 -2.33%
2020-11-26 0 4.380 4.370 4.410 4.378 4.458 611,400 2,692,532 4.4039 4.380 4.370 4.410 4.378 4.458 611,400 4.4039 -2.14%
2020-11-25 0 4.476 4.470 4.490 4.336 4.486 859,100 3,783,943 4.4045 4.476 4.470 4.490 4.336 4.486 859,100 4.4045 0.72%
2020-11-24 0 4.444 4.440 4.468 4.422 4.462 195,600 868,828 4.4419 4.444 4.440 4.468 4.422 4.462 195,600 4.4419 0.59%
2020-11-23 0 4.418 4.416 4.580 4.404 4.464 365,300 1,615,781 4.4232 4.418 4.416 4.580 4.404 4.464 365,300 4.4232 -2.13%
2020-11-20 0 4.514 4.470 4.518 4.464 4.514 287,000 1,290,410 4.4962 4.514 4.470 4.518 4.464 4.514 287,000 4.4962 0.67%
2020-11-19 0 4.484 4.470 4.520 4.476 4.534 127,700 574,325 4.4975 4.484 4.470 4.520 4.476 4.534 127,700 4.4975 1.13%
2020-11-18 0 4.434 4.400 4.500 4.396 4.504 533,400 2,366,583 4.4368 4.434 4.400 4.500 4.396 4.504 533,400 4.4368 -1.38%
2020-11-17 0 4.496 4.470 4.540 4.430 4.520 148,500 665,722 4.4830 4.496 4.470 4.540 4.430 4.520 148,500 4.4830 0.22%
2020-11-16 0 4.486 4.450 4.560 4.414 4.536 253,800 1,136,706 4.4787 4.486 4.450 4.560 4.414 4.536 253,800 4.4787 -0.62%
2020-11-13 0 4.514 4.508 4.580 4.500 4.596 1,158,200 5,285,814 4.5638 4.514 4.508 4.580 4.500 4.596 1,158,200 4.5638 0.71%
2020-11-12 0 4.482 4.474 4.490 4.390 4.506 1,615,200 7,148,519 4.4258 4.482 4.474 4.490 4.390 4.506 1,615,200 4.4258 -0.80%
2020-11-11 0 4.518 4.500 4.522 4.438 4.520 2,801,500 12,563,005 4.4844 4.518 4.500 4.522 4.438 4.520 2,801,500 4.4844 0.85%
2020-11-10 0 4.480 4.472 4.482 4.390 4.534 749,600 3,368,750 4.4941 4.480 4.472 4.482 4.390 4.534 749,600 4.4941 0.72%
2020-11-09 0 4.448 4.420 4.468 4.370 4.450 854,800 3,770,748 4.4113 4.448 4.420 4.468 4.370 4.450 854,800 4.4113 -2.46%
2020-11-06 0 4.560 4.552 4.598 4.538 4.622 1,474,800 6,742,563 4.5718 4.560 4.552 4.598 4.538 4.622 1,474,800 4.5718 -1.30%
2020-11-05 0 4.620 4.610 4.620 4.594 4.780 2,453,000 11,368,729 4.6346 4.620 4.610 4.620 4.594 4.780 2,453,000 4.6346 -7.00%
2020-11-04 0 4.968 4.890 4.990 4.888 5.070 1,053,400 5,245,768 4.9798 4.968 4.890 4.990 4.888 5.070 1,053,400 4.9798 0.20%
2020-11-03 0 4.958 4.950 4.990 4.912 5.080 877,000 4,361,319 4.9730 4.958 4.950 4.990 4.912 5.080 877,000 4.9730 -3.54%
2020-11-02 0 5.140 5.125 5.160 5.120 5.240 386,700 1,999,377 5.1704 5.140 5.125 5.160 5.120 5.240 386,700 5.1704 -3.66%
2020-10-30 0 5.335 5.305 5.360 5.140 5.350 456,600 2,388,642 5.2314 5.335 5.305 5.360 5.140 5.350 456,600 5.2314 4.30%
2020-10-29 0 5.115 5.080 5.155 5.080 5.280 470,500 2,456,702 5.2215 5.115 5.080 5.155 5.080 5.280 470,500 5.2215 -0.10%
2020-10-28 0 5.120 5.115 5.130 5.060 5.150 257,300 1,318,598 5.1247 5.120 5.115 5.130 5.060 5.150 257,300 5.1247 0.89%
2020-10-27 0 5.075 5.000 5.085 5.000 5.110 2,053,900 10,391,886 5.0596 5.075 5.000 5.085 5.000 5.110 2,053,900 5.0596 2.82%
2020-10-23 0 4.936 4.936 5.000 4.916 5.005 794,600 3,941,846 4.9608 4.936 4.936 5.000 4.916 5.005 794,600 4.9608 -1.12%
2020-10-22 0 4.992 4.960 5.000 4.970 5.090 797,200 4,007,408 5.0269 4.992 4.960 5.000 4.970 5.090 797,200 5.0269 -0.12%
2020-10-21 0 4.998 4.950 5.030 4.940 5.055 672,400 3,357,462 4.9933 4.998 4.950 5.030 4.940 5.055 672,400 4.9933 -1.71%
2020-10-20 0 5.085 5.075 5.190 5.085 5.130 183,200 933,754 5.0969 5.085 5.075 5.190 5.085 5.130 183,200 5.0969 -0.39%
2020-10-19 0 5.105 5.100 5.150 4.980 5.110 663,900 3,352,514 5.0497 5.105 5.100 5.150 4.980 5.110 663,900 5.0497 -1.16%
2020-10-16 0 5.165 5.160 5.170 5.130 5.290 468,000 2,422,085 5.1754 5.165 5.160 5.170 5.130 5.290 468,000 5.1754 -2.91%
2020-10-15 0 5.320 5.310 5.325 5.180 5.350 282,800 1,483,209 5.2447 5.320 5.310 5.325 5.180 5.350 282,800 5.2447 2.90%
2020-10-14 0 5.170 5.175 5.185 5.150 5.265 281,700 1,468,749 5.2139 5.170 5.175 5.185 5.150 5.265 281,700 5.2139 -1.05%
2020-10-12 0 5.225 5.220 5.225 5.175 5.440 755,100 3,979,255 5.2698 5.225 5.220 5.225 5.175 5.440 755,100 5.2698 -5.09%
2020-10-09 0 5.505 5.500 5.510 5.430 5.525 239,400 1,311,229 5.4771 5.505 5.500 5.510 5.430 5.525 239,400 5.4771 0.09%
2020-10-08 0 5.500 5.500 5.515 5.500 5.580 131,400 731,293 5.5654 5.500 5.500 5.515 5.500 5.580 131,400 5.5654 0.36%
2020-10-07 0 5.480 5.475 5.485 5.480 5.555 201,000 1,107,179 5.5084 5.480 5.475 5.485 5.480 5.555 201,000 5.5084 -2.14%
2020-10-06 0 5.600 5.600 5.610 5.570 5.640 70,200 392,729 5.5944 5.600 5.600 5.610 5.570 5.640 70,200 5.5944 -2.01%
2020-10-05 0 5.715 5.715 5.725 5.655 5.750 86,000 489,433 5.6911 5.715 5.715 5.725 5.655 5.750 86,000 5.6911 -0.61%
2020-09-30 0 5.750 5.745 5.755 5.590 5.825 1,647,400 9,442,274 5.7316 5.750 5.745 5.755 5.590 5.825 1,647,400 5.7316 -2.54%
2020-09-29 0 5.900 5.890 5.905 5.750 5.940 265,200 1,549,786 5.8438 5.900 5.890 5.905 5.750 5.940 265,200 5.8438 2.25%
2020-09-28 0 5.770 5.775 5.790 5.770 5.840 521,800 3,029,585 5.8060 5.770 5.775 5.790 5.770 5.840 521,800 5.8060 -2.04%
2020-09-25 0 5.890 5.890 5.895 5.715 5.910 963,500 5,632,247 5.8456 5.890 5.890 5.895 5.715 5.910 963,500 5.8456 1.82%
2020-09-24 0 5.785 5.780 5.785 5.690 5.840 517,700 3,000,853 5.7965 5.785 5.780 5.785 5.690 5.840 517,700 5.7965 3.49%
2020-09-23 0 5.590 5.585 5.590 5.570 5.665 414,700 2,325,891 5.6086 5.590 5.585 5.590 5.570 5.665 414,700 5.6086 0.36%
2020-09-22 0 5.570 5.560 5.570 5.490 5.610 608,800 3,386,624 5.5628 5.570 5.560 5.570 5.490 5.610 608,800 5.5628 0.91%
2020-09-21 0 5.520 5.515 5.525 5.275 5.520 317,700 1,731,088 5.4488 5.520 5.515 5.525 5.275 5.520 317,700 5.4488 3.37%
2020-09-18 0 5.340 5.345 5.355 5.310 5.410 175,600 936,863 5.3352 5.340 5.345 5.355 5.310 5.410 175,600 5.3352 -1.29%
2020-09-17 0 5.410 5.410 5.420 5.380 5.450 172,400 933,444 5.4144 5.410 5.410 5.420 5.380 5.450 172,400 5.4144 2.37%
2020-09-16 0 5.285 5.285 5.300 5.250 5.300 266,600 1,406,981 5.2775 5.285 5.285 5.300 5.250 5.300 266,600 5.2775 -0.66%
2020-09-15 0 5.320 5.310 5.320 5.275 5.350 55,700 295,764 5.3099 5.320 5.310 5.320 5.275 5.350 55,700 5.3099 -0.56%
2020-09-14 0 5.350 5.350 5.360 5.225 5.380 173,700 929,877 5.3534 5.350 5.350 5.360 5.225 5.380 173,700 5.3534 -1.38%
2020-09-11 0 5.425 5.420 5.435 5.390 5.525 254,400 1,379,484 5.4225 5.425 5.420 5.435 5.390 5.525 254,400 5.4225 -0.91%
2020-09-10 0 5.475 5.475 5.480 5.370 5.475 274,000 1,480,393 5.4029 5.475 5.475 5.480 5.370 5.475 274,000 5.4029 0.64%
2020-09-09 0 5.440 5.435 5.450 5.385 5.500 463,300 2,525,760 5.4517 5.440 5.435 5.450 5.385 5.500 463,300 5.4517 2.26%
2020-09-08 0 5.320 5.320 5.330 5.280 5.430 656,500 3,498,876 5.3296 5.320 5.320 5.330 5.280 5.430 656,500 5.3296 -1.30%
2020-09-07 0 5.390 5.390 5.400 5.225 5.415 579,000 3,096,761 5.3485 5.390 5.390 5.400 5.225 5.415 579,000 5.3485 2.86%
2020-09-04 0 5.240 5.250 5.260 5.240 5.380 651,200 3,480,071 5.3441 5.240 5.250 5.260 5.240 5.380 651,200 5.3441 0.87%
2020-09-03 0 5.195 5.190 5.195 5.100 5.230 647,500 3,355,139 5.1817 5.195 5.190 5.195 5.100 5.230 647,500 5.1817 0.87%
2020-09-02 0 5.150 5.150 5.155 5.135 5.230 292,000 1,514,077 5.1852 5.150 5.150 5.155 5.135 5.230 292,000 5.1852 0.49%
2020-09-01 0 5.125 5.120 5.130 5.100 5.230 452,500 2,330,144 5.1495 5.125 5.120 5.130 5.100 5.230 452,500 5.1495 -0.10%
2020-08-31 0 5.130 5.130 5.140 4.800 5.145 1,223,600 6,066,860 4.9582 5.130 5.130 5.140 4.800 5.145 1,223,600 4.9582 2.85%
2020-08-28 0 4.988 4.982 4.988 4.818 4.998 1,514,500 7,480,900 4.9395 4.988 4.982 4.988 4.818 4.998 1,514,500 4.9395 0.48%
2020-08-27 0 4.964 4.958 4.964 4.912 5.000 437,300 2,176,013 4.9760 4.964 4.958 4.964 4.912 5.000 437,300 4.9760 1.68%
2020-08-26 0 4.882 4.882 4.888 4.814 4.922 655,900 3,198,193 4.8760 4.882 4.882 4.888 4.814 4.922 655,900 4.8760 0.08%
2020-08-25 0 4.878 4.874 4.882 4.840 4.944 530,100 2,589,849 4.8856 4.878 4.874 4.882 4.840 4.944 530,100 4.8856 0.16%
2020-08-24 0 4.870 4.868 4.878 4.834 4.920 606,300 2,949,323 4.8645 4.870 4.868 4.878 4.834 4.920 606,300 4.8645 -1.81%
2020-08-21 0 4.960 4.954 4.962 4.926 5.000 801,300 3,979,147 4.9659 4.960 4.954 4.962 4.926 5.000 801,300 4.9659 -1.39%
2020-08-20 0 5.030 5.030 5.040 5.020 5.100 1,233,700 6,242,355 5.0599 5.030 5.030 5.040 5.020 5.100 1,233,700 5.0599 3.12%
2020-08-19 0 4.878 4.872 4.878 4.874 4.920 306,600 1,501,983 4.8988 4.878 4.872 4.878 4.874 4.920 306,600 4.8988 1.54%
2020-08-18 0 4.804 4.798 4.806 4.768 4.822 219,800 1,053,999 4.7953 4.804 4.798 4.806 4.768 4.822 219,800 4.7953 -0.08%
2020-08-17 0 4.808 4.806 4.814 4.712 4.898 1,060,200 5,090,078 4.8011 4.808 4.806 4.814 4.712 4.898 1,060,200 4.8011 -2.79%
2020-08-14 0 4.946 4.936 4.944 4.864 4.984 487,100 2,395,741 4.9184 4.946 4.936 4.944 4.864 4.984 487,100 4.9184 -0.20%
2020-08-13 0 4.956 4.948 4.954 4.880 4.978 359,700 1,771,596 4.9252 4.956 4.948 4.954 4.880 4.978 359,700 4.9252 -0.40%
2020-08-12 0 4.976 4.976 4.982 4.954 5.150 603,100 3,057,483 5.0696 4.976 4.976 4.982 4.954 5.150 603,100 5.0696 -1.07%
2020-08-11 0 5.030 5.020 5.030 4.940 5.100 1,740,300 8,704,474 5.0017 5.030 5.020 5.030 4.940 5.100 1,740,300 5.0017 -3.18%
2020-08-10 0 5.195 5.180 5.190 5.140 5.265 253,400 1,314,487 5.1874 5.195 5.180 5.190 5.140 5.265 253,400 5.1874 1.07%
2020-08-07 0 5.140 5.135 5.145 5.000 5.280 1,676,000 8,676,705 5.1770 5.140 5.135 5.145 5.000 5.280 1,676,000 5.1770 2.84%
2020-08-06 0 4.998 4.994 5.005 4.944 5.110 398,900 2,019,808 5.0634 4.998 4.994 5.005 4.944 5.110 398,900 5.0634 1.30%
2020-08-05 0 4.934 4.932 4.940 4.928 5.040 610,600 3,028,760 4.9603 4.934 4.932 4.940 4.928 5.040 610,600 4.9603 -1.42%
2020-08-04 0 5.005 5.000 5.010 4.936 5.100 1,058,600 5,321,261 5.0267 5.005 5.000 5.010 4.936 5.100 1,058,600 5.0267 -3.56%
2020-08-03 0 5.190 5.175 5.190 5.145 5.270 1,251,800 6,528,868 5.2156 5.190 5.175 5.190 5.145 5.270 1,251,800 5.2156 1.17%
2020-07-31 0 5.130 5.125 5.135 4.996 5.150 456,000 2,314,302 5.0752 5.130 5.125 5.135 4.996 5.150 456,000 5.0752 0.20%
2020-07-30 0 5.120 5.110 5.120 4.954 5.140 637,100 3,215,308 5.0468 5.120 5.110 5.120 4.954 5.140 637,100 5.0468 1.89%
2020-07-29 0 5.025 5.020 5.030 4.984 5.090 710,600 3,560,277 5.0102 5.025 5.020 5.030 4.984 5.090 710,600 5.0102 -0.59%
2020-07-28 0 5.055 5.055 5.060 4.980 5.080 494,800 2,484,694 5.0216 5.055 5.055 5.060 4.980 5.080 494,800 5.0216 -1.27%
2020-07-27 0 5.120 5.110 5.120 4.968 5.130 3,096,800 15,545,993 5.0200 5.120 5.110 5.120 4.968 5.130 3,096,800 5.0200 -0.10%
2020-07-24 0 5.125 5.120 5.130 4.972 5.165 2,536,200 12,902,290 5.0873 5.125 5.120 5.130 4.972 5.165 2,536,200 5.0873 4.21%
2020-07-23 0 4.918 4.910 4.918 4.878 5.020 6,629,300 32,776,171 4.9441 4.918 4.910 4.918 4.878 5.020 6,629,300 4.9441 -0.65%
2020-07-22 0 4.950 4.950 4.958 4.720 4.976 539,600 2,606,493 4.8304 4.950 4.950 4.958 4.720 4.976 539,600 4.8304 2.91%
2020-07-21 0 4.810 4.804 4.812 4.784 4.862 1,203,600 5,783,405 4.8051 4.810 4.804 4.812 4.784 4.862 1,203,600 4.8051 -2.71%
2020-07-20 0 4.944 4.944 4.948 4.870 5.110 1,042,700 5,169,646 4.9579 4.944 4.944 4.948 4.870 5.110 1,042,700 4.9579 -1.42%
2020-07-17 0 5.015 5.020 5.030 4.938 5.035 1,480,000 7,403,382 5.0023 5.015 5.020 5.030 4.938 5.035 1,480,000 5.0023 -1.18%
2020-07-16 0 5.075 5.075 5.080 4.828 5.095 2,387,800 11,916,089 4.9904 5.075 5.075 5.080 4.828 5.095 2,387,800 4.9904 4.38%
2020-07-15 0 4.862 4.862 4.864 4.706 4.920 651,200 3,163,334 4.8577 4.862 4.862 4.864 4.706 4.920 651,200 4.8577 -0.25%
2020-07-14 0 4.874 4.872 4.880 4.756 4.894 1,310,900 6,349,050 4.8433 4.874 4.872 4.880 4.756 4.894 1,310,900 4.8433 3.92%
2020-07-13 0 4.690 4.692 4.698 4.584 4.730 617,500 2,881,015 4.6656 4.690 4.692 4.698 4.584 4.730 617,500 4.6656 -0.72%
2020-07-10 0 4.724 4.718 4.722 4.598 4.780 1,394,100 6,562,627 4.7074 4.724 4.718 4.722 4.598 4.780 1,394,100 4.7074 4.70%
2020-07-09 0 4.512 4.508 4.516 4.460 4.570 1,303,700 5,872,174 4.5042 4.512 4.508 4.516 4.460 4.570 1,303,700 4.5042 -0.62%
2020-07-08 0 4.540 4.536 4.544 4.510 4.654 1,895,400 8,674,309 4.5765 4.540 4.536 4.544 4.510 4.654 1,895,400 4.5765 -3.24%
2020-07-07 0 4.692 4.692 4.700 4.420 4.714 3,247,900 14,849,196 4.5719 4.692 4.692 4.700 4.420 4.714 3,247,900 4.5719 1.56%
2020-07-06 0 4.620 4.620 4.632 4.560 5.050 3,367,500 16,048,940 4.7658 4.620 4.620 4.632 4.560 5.050 3,367,500 4.7658 -9.68%
2020-07-03 0 5.115 5.110 5.115 5.070 5.250 1,517,900 7,817,660 5.1503 5.115 5.110 5.115 5.070 5.250 1,517,900 5.1503 -3.76%
2020-07-02 0 5.315 5.295 5.510 5.290 5.550 1,757,400 9,496,506 5.4037 5.315 5.295 5.510 5.290 5.550 1,757,400 5.4037 -7.08%
2020-06-30 0 5.720 5.710 5.725 5.600 5.780 1,002,000 5,698,113 5.6867 5.720 5.710 5.725 5.600 5.780 1,002,000 5.6867 0.00%
2020-06-29 0 5.720 5.710 5.720 5.620 5.790 517,900 2,971,928 5.7384 5.720 5.710 5.720 5.620 5.790 517,900 5.7384 1.78%
2020-06-26 0 5.620 5.615 5.625 5.575 5.630 485,600 2,721,847 5.6051 5.620 5.615 5.625 5.575 5.630 485,600 5.6051 1.63%
2020-06-24 0 5.530 5.530 5.545 5.400 5.540 192,800 1,052,836 5.4608 5.530 5.530 5.545 5.400 5.540 192,800 5.4608 0.82%
2020-06-23 0 5.485 5.480 5.485 5.480 5.780 634,700 3,558,455 5.6065 5.485 5.480 5.485 5.480 5.780 634,700 5.6065 -2.49%
2020-06-22 0 5.625 5.610 5.620 5.555 5.660 187,500 1,052,586 5.6138 5.625 5.610 5.620 5.555 5.660 187,500 5.6138 1.35%
2020-06-19 0 5.550 5.535 5.550 5.495 5.640 363,700 2,019,980 5.5540 5.550 5.535 5.550 5.495 5.640 363,700 5.5540 -1.51%
2020-06-18 0 5.635 5.630 5.635 5.610 5.780 461,700 2,638,376 5.7145 5.635 5.630 5.635 5.610 5.780 461,700 5.7145 0.00%
2020-06-17 0 5.635 5.635 5.650 5.620 5.755 148,800 846,392 5.6881 5.635 5.635 5.650 5.620 5.755 148,800 5.6881 -0.88%
2020-06-16 0 5.685 5.680 5.695 5.600 5.705 647,100 3,663,130 5.6608 5.685 5.680 5.695 5.600 5.705 647,100 5.6608 -4.85%
2020-06-15 0 5.975 5.965 5.975 5.810 6.020 2,708,600 15,993,028 5.9045 5.975 5.965 5.975 5.810 6.020 2,708,600 5.9045 3.73%
2020-06-12 0 5.760 5.750 5.760 5.735 5.850 1,149,900 6,652,669 5.7854 5.760 5.750 5.760 5.735 5.850 1,149,900 5.7854 2.49%
2020-06-11 0 5.620 5.625 5.630 5.390 5.625 406,700 2,254,338 5.5430 5.620 5.625 5.630 5.390 5.625 406,700 5.5430 4.07%
2020-06-10 0 5.400 5.390 5.400 5.325 5.420 313,800 1,682,808 5.3627 5.400 5.390 5.400 5.325 5.420 313,800 5.3627 -0.92%
2020-06-09 0 5.450 5.440 5.450 5.360 5.520 408,200 2,208,911 5.4113 5.450 5.440 5.450 5.360 5.520 408,200 5.4113 -2.33%
2020-06-08 0 5.580 5.570 5.575 5.400 5.580 345,500 1,901,085 5.5024 5.580 5.570 5.575 5.400 5.580 345,500 5.5024 1.82%
2020-06-05 0 5.480 5.470 5.480 5.480 5.660 364,900 2,021,892 5.5409 5.480 5.470 5.480 5.480 5.660 364,900 5.5409 -2.66%
2020-06-04 0 5.630 5.625 5.635 5.505 5.665 891,900 4,999,947 5.6060 5.630 5.625 5.635 5.505 5.665 891,900 5.6060 0.00%
2020-06-03 0 5.630 5.635 5.640 5.530 5.660 1,041,200 5,799,753 5.5703 5.630 5.635 5.640 5.530 5.660 1,041,200 5.5703 -2.00%
2020-06-02 0 5.745 5.745 5.760 5.730 5.810 313,200 1,804,469 5.7614 5.745 5.745 5.760 5.730 5.810 313,200 5.7614 -0.95%
2020-06-01 0 5.800 5.780 5.795 5.740 5.855 801,800 4,637,901 5.7844 5.800 5.780 5.795 5.740 5.855 801,800 5.7844 -6.30%
2020-05-29 0 6.190 6.180 6.190 6.180 6.340 349,400 2,177,300 6.2315 6.190 6.180 6.190 6.180 6.340 349,400 6.2315 0.16%
2020-05-28 0 6.180 6.170 6.190 6.060 6.360 1,026,900 6,374,238 6.2073 6.180 6.170 6.190 6.060 6.360 1,026,900 6.2073 -0.16%
2020-05-27 0 6.190 6.180 6.190 6.080 6.240 640,600 3,957,904 6.1784 6.190 6.180 6.190 6.080 6.240 640,600 6.1784 1.14%
2020-05-26 0 6.120 6.110 6.130 6.070 6.190 709,200 4,334,749 6.1122 6.120 6.110 6.130 6.070 6.190 709,200 6.1122 -3.16%
2020-05-25 0 6.320 6.310 6.320 6.310 6.540 537,400 3,427,830 6.3785 6.320 6.310 6.320 6.310 6.540 537,400 6.3785 -1.56%
2020-05-22 0 6.420 6.420 6.430 6.010 6.490 2,306,200 14,653,619 6.3540 6.420 6.420 6.430 6.010 6.490 2,306,200 6.3540 8.45%
2020-05-21 0 5.920 5.900 5.920 5.860 5.960 217,900 1,288,910 5.9151 5.920 5.900 5.920 5.860 5.960 217,900 5.9151 1.02%
2020-05-20 0 5.860 5.850 5.870 5.790 5.880 120,100 700,871 5.8357 5.860 5.850 5.870 5.790 5.880 120,100 5.8357 0.00%
2020-05-19 0 5.860 5.850 5.860 5.740 5.890 482,200 2,811,763 5.8311 5.860 5.850 5.860 5.740 5.890 482,200 5.8311 -3.14%
2020-05-18 0 6.050 6.040 6.050 6.040 6.180 153,700 935,107 6.0840 6.050 6.040 6.050 6.040 6.180 153,700 6.0840 -1.31%
2020-05-15 0 6.130 6.110 6.130 6.050 6.220 255,100 1,563,544 6.1291 6.130 6.110 6.130 6.050 6.220 255,100 6.1291 0.00%
2020-05-14 0 6.130 6.120 6.140 6.030 6.150 493,300 3,013,740 6.1093 6.130 6.120 6.140 6.030 6.150 493,300 6.1093 2.85%
2020-05-13 0 5.960 5.940 5.960 5.880 6.060 440,600 2,616,246 5.9379 5.960 5.940 5.960 5.880 6.060 440,600 5.9379 0.51%
2020-05-12 0 5.930 5.930 5.940 5.860 5.980 239,500 1,421,111 5.9337 5.930 5.930 5.940 5.860 5.980 239,500 5.9337 2.95%
2020-05-11 0 5.760 5.740 5.760 5.660 5.860 525,100 2,996,707 5.7069 5.760 5.740 5.760 5.660 5.860 525,100 5.7069 -2.70%
2020-05-08 0 5.920 5.910 5.930 5.880 5.970 288,000 1,705,338 5.9213 5.920 5.910 5.930 5.880 5.970 288,000 5.9213 -1.82%
2020-05-07 0 6.030 6.030 6.050 6.000 6.090 201,100 1,217,271 6.0531 6.030 6.030 6.050 6.000 6.090 201,100 6.0531 1.01%
2020-05-06 0 5.970 5.970 5.990 5.950 6.070 364,300 2,191,037 6.0144 5.970 5.970 5.990 5.950 6.070 364,300 6.0144 -2.61%
2020-05-05 0 6.130 6.130 6.150 6.100 6.270 163,400 1,007,281 6.1645 6.130 6.130 6.150 6.100 6.270 163,400 6.1645 -2.70%
2020-05-04 0 6.300 6.300 6.320 6.170 6.320 895,500 5,597,421 6.2506 6.300 6.300 6.320 6.170 6.320 895,500 6.2506 9.00%
2020-04-29 0 5.780 5.770 5.780 5.680 5.790 179,500 1,030,182 5.7392 5.780 5.770 5.780 5.680 5.790 179,500 5.7392 -0.86%
2020-04-28 0 5.830 5.810 5.830 5.820 6.010 541,900 3,195,347 5.8966 5.830 5.810 5.830 5.820 6.010 541,900 5.8966 -1.69%
2020-04-27 0 5.930 5.910 5.920 5.920 6.150 581,600 3,491,892 6.0039 5.930 5.910 5.920 5.920 6.150 581,600 6.0039 -4.66%
2020-04-24 0 6.220 6.220 6.240 6.200 6.330 200,100 1,255,019 6.2720 6.220 6.220 6.240 6.200 6.330 200,100 6.2720 0.00%
2020-04-23 0 6.220 6.220 6.230 6.110 6.280 379,700 2,348,519 6.1852 6.220 6.220 6.230 6.110 6.280 379,700 6.1852 -0.48%
2020-04-22 0 6.250 6.250 6.270 6.230 6.450 1,070,500 6,748,738 6.3043 6.250 6.250 6.270 6.230 6.450 1,070,500 6.3043 -1.42%
2020-04-21 0 6.340 6.330 6.340 6.130 6.400 1,270,200 8,007,765 6.3043 6.340 6.330 6.340 6.130 6.400 1,270,200 6.3043 4.62%
2020-04-20 0 6.060 6.040 6.050 6.000 6.140 1,153,100 6,964,771 6.0400 6.060 6.040 6.050 6.000 6.140 1,153,100 6.0400 0.00%
2020-04-17 0 6.060 6.060 6.080 5.930 6.080 917,200 5,495,358 5.9915 6.060 6.060 6.080 5.930 6.080 917,200 5.9915 -3.04%
2020-04-16 0 6.250 6.230 6.250 6.190 6.320 660,000 4,125,921 6.2514 6.250 6.230 6.250 6.190 6.320 660,000 6.2514 0.64%
2020-04-15 0 6.210 6.220 6.230 5.950 6.200 1,203,900 7,349,652 6.1049 6.210 6.220 6.230 5.950 6.200 1,203,900 6.1049 2.64%
2020-04-14 0 6.050 6.040 6.050 5.970 6.090 360,500 2,180,020 6.0472 6.050 6.040 6.050 5.970 6.090 360,500 6.0472 -0.66%
2020-04-09 0 6.090 6.080 6.090 6.060 6.200 229,200 1,402,790 6.1204 6.090 6.080 6.090 6.060 6.200 229,200 6.1204 -2.72%
2020-04-08 0 6.260 6.250 6.260 6.130 6.290 370,700 2,302,653 6.2116 6.260 6.250 6.260 6.130 6.290 370,700 6.2116 3.47%
2020-04-07 0 6.050 6.040 6.060 6.040 6.300 453,200 2,782,566 6.1398 6.050 6.040 6.060 6.040 6.300 453,200 6.1398 -4.27%
2020-04-06 0 6.320 6.300 6.310 6.260 6.560 1,565,000 10,059,933 6.4281 6.320 6.300 6.310 6.260 6.560 1,565,000 6.4281 -3.66%
2020-04-03 0 6.560 6.550 6.560 6.530 6.630 220,900 1,452,270 6.5743 6.560 6.550 6.560 6.530 6.630 220,900 6.5743 0.46%
2020-04-02 0 6.530 6.520 6.540 6.510 6.850 1,734,600 11,518,641 6.6405 6.530 6.520 6.540 6.510 6.850 1,734,600 6.6405 -2.68%
2020-04-01 0 6.710 6.700 6.710 6.380 6.760 1,320,800 8,754,337 6.6281 6.710 6.700 6.710 6.380 6.760 1,320,800 6.6281 3.71%
2020-03-31 0 6.470 6.480 6.490 6.440 6.670 509,100 3,321,599 6.5245 6.470 6.480 6.490 6.440 6.670 509,100 6.5245 -4.01%
2020-03-30 0 6.740 6.720 6.740 6.520 6.840 1,501,500 10,139,317 6.7528 6.740 6.720 6.740 6.520 6.840 1,501,500 6.7528 1.66%
2020-03-27 0 6.630 6.630 6.650 6.390 6.630 881,800 5,769,283 6.5426 6.630 6.630 6.650 6.390 6.630 881,800 6.5426 -1.49%
2020-03-26 0 6.730 6.710 6.720 6.490 7.000 1,364,000 9,103,810 6.6743 6.730 6.710 6.720 6.490 7.000 1,364,000 6.6743 3.54%
2020-03-25 0 6.500 6.490 6.500 6.500 6.860 6,058,500 40,190,884 6.6338 6.500 6.490 6.500 6.500 6.860 6,058,500 6.6338 -8.45%
2020-03-24 0 7.100 7.090 7.100 7.020 7.330 2,519,300 18,044,880 7.1627 7.100 7.090 7.100 7.020 7.330 2,519,300 7.1627 -10.13%
2020-03-23 0 7.900 7.880 7.910 7.730 8.040 1,616,100 12,740,214 7.8833 7.900 7.880 7.910 7.730 8.040 1,616,100 7.8833 7.19%
2020-03-20 0 7.370 7.350 7.370 7.340 8.090 3,220,400 24,840,065 7.7133 7.370 7.350 7.370 7.340 8.090 3,220,400 7.7133 -12.47%
2020-03-19 0 8.420 8.420 8.430 8.040 9.000 6,524,500 55,822,130 8.5558 8.420 8.420 8.430 8.040 9.000 6,524,500 8.5558 4.99%
2020-03-18 0 8.020 8.000 8.020 7.270 8.130 4,154,300 32,764,889 7.8870 8.020 8.000 8.020 7.270 8.130 4,154,300 7.8870 10.01%
2020-03-17 0 7.290 7.290 7.320 7.160 7.790 2,650,200 19,600,577 7.3959 7.290 7.290 7.320 7.160 7.790 2,650,200 7.3959 -1.35%
2020-03-16 0 7.390 7.380 7.400 6.880 7.540 5,882,800 42,272,551 7.1858 7.390 7.380 7.400 6.880 7.540 5,882,800 7.1858 9.97%
2020-03-13 0 6.720 6.730 6.740 6.680 7.750 8,681,900 61,343,478 7.0657 6.720 6.730 6.740 6.680 7.750 8,681,900 7.0657 0.60%
2020-03-12 0 6.680 6.660 6.670 6.500 6.830 6,262,600 41,843,714 6.6815 6.680 6.660 6.670 6.500 6.830 6,262,600 6.6815 6.88%
2020-03-11 0 6.250 6.230 6.240 6.110 6.300 3,073,000 18,992,721 6.1805 6.250 6.230 6.240 6.110 6.300 3,073,000 6.1805 2.29%
2020-03-10 0 6.110 6.100 6.110 6.000 6.460 3,153,100 19,281,165 6.1150 6.110 6.100 6.110 6.000 6.460 3,153,100 6.1150 -4.38%
2020-03-09 0 6.390 6.390 6.400 6.130 6.460 4,159,100 26,439,786 6.3571 6.390 6.390 6.400 6.130 6.460 4,159,100 6.3571 9.42%
2020-03-06 0 5.840 5.830 5.840 5.720 5.860 1,818,400 10,592,675 5.8253 5.840 5.830 5.840 5.720 5.860 1,818,400 5.8253 5.04%
2020-03-05 0 5.560 5.550 5.560 5.540 5.770 872,800 4,915,849 5.6323 5.560 5.550 5.560 5.540 5.770 872,800 5.6323 -3.14%
2020-03-04 0 5.740 5.750 5.760 5.710 5.870 727,600 4,221,080 5.8014 5.740 5.750 5.760 5.710 5.870 727,600 5.8014 -0.52%
2020-03-03 0 5.770 5.760 5.770 5.710 5.820 569,400 3,273,921 5.7498 5.770 5.760 5.770 5.710 5.820 569,400 5.7498 -0.17%
2020-03-02 0 5.780 5.780 5.790 5.760 6.020 1,279,400 7,461,672 5.8322 5.780 5.780 5.790 5.760 6.020 1,279,400 5.8322 -3.99%
2020-02-28 0 6.020 6.000 6.010 5.920 6.080 3,457,200 20,791,091 6.0139 6.020 6.000 6.010 5.920 6.080 3,457,200 6.0139 6.17%
2020-02-27 0 5.670 5.680 5.690 5.660 5.920 1,719,900 10,011,829 5.8212 5.670 5.680 5.690 5.660 5.920 1,719,900 5.8212 -2.58%
2020-02-26 0 5.820 5.800 5.820 5.770 5.920 1,203,900 7,041,321 5.8488 5.820 5.800 5.820 5.770 5.920 1,203,900 5.8488 1.75%
2020-02-25 0 5.720 5.710 5.720 5.700 5.830 999,200 5,734,271 5.7389 5.720 5.710 5.720 5.700 5.830 999,200 5.7389 -0.17%
2020-02-24 0 5.730 5.720 5.730 5.570 5.750 2,683,800 15,321,595 5.7089 5.730 5.720 5.730 5.570 5.750 2,683,800 5.7089 3.80%
2020-02-21 0 5.520 5.510 5.520 5.460 5.560 1,095,500 6,043,210 5.5164 5.520 5.510 5.520 5.460 5.560 1,095,500 5.5164 2.03%
2020-02-20 0 5.410 5.400 5.410 5.350 5.510 1,194,400 6,489,079 5.4329 5.410 5.400 5.410 5.350 5.510 1,194,400 5.4329 0.19%
2020-02-19 0 5.400 5.390 5.410 5.380 5.510 589,300 3,194,320 5.4205 5.400 5.390 5.410 5.380 5.510 589,300 5.4205 -1.82%
2020-02-18 0 5.500 5.500 5.510 5.440 5.520 1,153,600 6,325,682 5.4834 5.500 5.500 5.510 5.440 5.520 1,153,600 5.4834 2.61%
2020-02-17 0 5.360 5.350 5.360 5.320 5.480 786,300 4,221,101 5.3683 5.360 5.350 5.360 5.320 5.480 786,300 5.3683 -1.47%
2020-02-14 0 5.440 5.430 5.440 5.390 5.450 315,900 1,713,500 5.4242 5.440 5.430 5.440 5.390 5.450 315,900 5.4242 -0.91%
2020-02-13 0 5.490 5.480 5.490 5.390 5.500 1,330,800 7,246,395 5.4451 5.490 5.480 5.490 5.390 5.500 1,330,800 5.4451 1.29%
2020-02-12 0 5.420 5.420 5.430 5.400 5.490 1,062,300 5,780,488 5.4415 5.420 5.420 5.430 5.400 5.490 1,062,300 5.4415 -1.45%
2020-02-11 0 5.500 5.500 5.510 5.460 5.680 812,600 4,481,581 5.5151 5.500 5.500 5.510 5.460 5.680 812,600 5.5151 -3.17%
2020-02-10 0 5.680 5.680 5.690 5.670 5.770 937,000 5,351,067 5.7109 5.680 5.680 5.690 5.670 5.770 937,000 5.7109 1.07%
2020-02-07 0 5.620 5.610 5.620 5.620 5.700 818,300 4,634,425 5.6635 5.620 5.610 5.620 5.620 5.700 818,300 5.6635 0.90%
2020-02-06 0 5.570 5.560 5.570 5.500 5.760 3,630,000 20,401,270 5.6202 5.570 5.560 5.570 5.500 5.760 3,630,000 5.6202 -5.27%
2020-02-05 0 5.880 5.870 5.880 5.800 5.930 1,342,200 7,865,517 5.8602 5.880 5.870 5.880 5.800 5.930 1,342,200 5.8602 -1.01%
2020-02-04 0 5.940 5.930 5.940 5.910 6.030 1,938,500 11,571,561 5.9693 5.940 5.930 5.940 5.910 6.030 1,938,500 5.9693 -3.10%
2020-02-03 0 6.130 6.130 6.140 6.040 6.220 4,253,100 26,080,459 6.1321 6.130 6.130 6.140 6.040 6.220 4,253,100 6.1321 -0.16%
2020-01-31 0 6.140 6.130 6.140 5.890 6.150 4,085,100 24,767,828 6.0630 6.140 6.130 6.140 5.890 6.150 4,085,100 6.0630 1.32%
2020-01-30 0 6.060 6.050 6.060 5.750 6.110 3,296,500 19,662,560 5.9647 6.060 6.050 6.060 5.750 6.110 3,296,500 5.9647 5.39%
2020-01-29 0 5.750 5.730 5.750 5.630 5.770 2,175,600 12,420,537 5.7090 5.750 5.730 5.750 5.630 5.770 2,175,600 5.7090 6.88%
2020-01-24 0 5.380 5.380 5.400 5.380 5.470 989,100 5,368,793 5.4280 5.380 5.380 5.400 5.380 5.470 989,100 5.4280 -0.92%
2020-01-23 0 5.430 5.420 5.430 5.310 5.480 748,400 4,056,428 5.4201 5.430 5.420 5.430 5.310 5.480 748,400 5.4201 4.42%
2020-01-22 0 5.200 5.200 5.210 5.180 5.390 943,100 4,973,559 5.2736 5.200 5.200 5.210 5.180 5.390 943,100 5.2736 -3.53%
2020-01-21 0 5.390 5.380 5.390 5.180 5.400 1,459,000 7,705,100 5.2811 5.390 5.380 5.390 5.180 5.400 1,459,000 5.2811 6.10%
2020-01-20 0 5.080 5.070 5.090 4.940 5.080 129,400 647,633 5.0049 5.080 5.070 5.090 4.940 5.080 129,400 5.0049 1.60%
2020-01-17 0 5.000 4.990 5.000 5.000 5.080 148,700 749,505 5.0404 5.000 4.990 5.000 5.000 5.080 148,700 5.0404 -1.77%
2020-01-16 0 5.090 5.080 5.090 5.040 5.120 72,500 369,956 5.1028 5.090 5.080 5.090 5.040 5.120 72,500 5.1028 -0.39%
2020-01-15 0 5.110 5.100 5.110 5.000 5.130 277,800 1,409,913 5.0753 5.110 5.100 5.110 5.000 5.130 277,800 5.0753 0.79%
2020-01-14 0 5.070 5.050 5.070 4.950 5.070 160,700 803,999 5.0031 5.070 5.050 5.070 4.950 5.070 160,700 5.0031 0.80%
2020-01-13 0 5.030 5.020 5.030 5.000 5.100 413,000 2,082,734 5.0429 5.030 5.020 5.030 5.000 5.100 413,000 5.0429 -1.95%
2020-01-10 0 5.130 5.120 5.140 5.120 5.160 91,500 471,387 5.1518 5.130 5.120 5.140 5.120 5.160 91,500 5.1518 0.59%
2020-01-09 0 5.100 5.100 5.110 5.100 5.210 371,300 1,915,854 5.1599 5.100 5.100 5.110 5.100 5.210 371,300 5.1599 -3.95%
2020-01-08 0 5.310 5.310 5.320 5.280 5.370 778,600 4,142,089 5.3199 5.310 5.310 5.320 5.280 5.370 778,600 5.3199 1.92%
2020-01-07 0 5.210 5.210 5.220 5.130 5.190 197,200 1,019,878 5.1718 5.210 5.210 5.220 5.130 5.190 197,200 5.1718 -0.38%
2020-01-06 0 5.230 5.230 5.240 5.170 5.290 705,900 3,689,999 5.2274 5.230 5.230 5.240 5.170 5.290 705,900 5.2274 1.36%
2020-01-03 0 5.160 5.160 5.170 4.990 5.150 625,300 3,176,855 5.0805 5.160 5.160 5.170 4.990 5.150 625,300 5.0805 1.18%
2020-01-02 0 5.100 5.090 5.100 5.070 5.190 887,600 4,518,919 5.0912 5.100 5.090 5.100 5.070 5.190 887,600 5.0912 -2.30%
2019-12-31 0 5.220 5.210 5.220 5.180 5.230 81,500 424,399 5.2073 5.220 5.210 5.220 5.180 5.230 81,500 5.2073 1.36%
2019-12-30 0 5.150 5.150 5.160 5.120 5.190 885,600 4,553,791 5.1420 5.150 5.150 5.160 5.120 5.190 885,600 5.1420 -0.58%
2019-12-27 0 5.180 5.170 5.190 5.180 5.300 1,346,700 6,996,671 5.1954 5.180 5.170 5.190 5.180 5.300 1,346,700 5.1954 -2.81%
2019-12-24 0 5.330 5.320 5.340 5.330 5.350 222,000 1,186,393 5.3441 5.330 5.320 5.340 5.330 5.350 222,000 5.3441 -0.19%
2019-12-23 0 5.340 5.340 5.350 5.310 5.340 99,200 528,250 5.3251 5.340 5.340 5.350 5.310 5.340 99,200 5.3251 -0.19%
2019-12-20 0 5.350 5.350 5.360 5.310 5.400 746,000 3,982,244 5.3381 5.350 5.350 5.360 5.310 5.400 746,000 5.3381 -0.93%
2019-12-19 0 5.400 5.390 5.400 5.370 5.440 858,400 4,653,056 5.4206 5.400 5.390 5.400 5.370 5.440 858,400 5.4206 0.56%
2019-12-18 0 5.370 5.360 5.370 5.320 5.400 841,600 4,517,855 5.3682 5.370 5.360 5.370 5.320 5.400 841,600 5.3682 -0.92%
2019-12-17 0 5.420 5.410 5.420 5.370 5.580 1,744,700 9,440,179 5.4108 5.420 5.410 5.420 5.370 5.580 1,744,700 5.4108 -3.04%
2019-12-16 0 5.590 5.580 5.600 5.510 5.610 381,800 2,120,743 5.5546 5.590 5.580 5.600 5.510 5.610 381,800 5.5546 1.08%
2019-12-13 0 5.530 5.510 5.530 5.530 5.620 414,400 2,308,803 5.5714 5.530 5.510 5.530 5.530 5.620 414,400 5.5714 -4.16%
2019-12-12 0 5.770 5.770 5.780 5.730 5.790 286,000 1,647,846 5.7617 5.770 5.770 5.780 5.730 5.790 286,000 5.7617 -2.53%
2019-12-11 0 5.920 5.920 5.930 5.900 6.030 166,200 985,753 5.9311 5.920 5.920 5.930 5.900 6.030 166,200 5.9311 -1.66%
2019-12-10 0 6.020 6.010 6.030 6.020 6.090 74,600 452,301 6.0630 6.020 6.010 6.030 6.020 6.090 74,600 6.0630 0.17%
2019-12-09 0 6.010 6.010 6.020 5.980 6.050 74,500 448,051 6.0141 6.010 6.010 6.020 5.980 6.050 74,500 6.0141 -0.17%
2019-12-06 0 6.020 6.030 6.040 6.000 6.080 147,500 888,931 6.0267 6.020 6.030 6.040 6.000 6.080 147,500 6.0267 -1.63%
2019-12-05 0 6.120 6.120 6.130 6.090 6.150 653,000 3,997,590 6.1219 6.120 6.120 6.130 6.090 6.150 653,000 6.1219 -1.45%
2019-12-04 0 6.210 6.200 6.220 6.160 6.230 1,024,900 6,345,694 6.1915 6.210 6.200 6.220 6.160 6.230 1,024,900 6.1915 2.31%
2019-12-03 0 6.070 6.070 6.090 6.040 6.200 542,400 3,323,410 6.1272 6.070 6.070 6.090 6.040 6.200 542,400 6.1272 0.17%
2019-12-02 0 6.060 6.070 6.080 6.040 6.090 460,900 2,790,433 6.0543 6.060 6.070 6.080 6.040 6.090 460,900 6.0543 -1.46%
2019-11-29 0 6.150 6.140 6.150 5.900 6.160 1,155,000 7,048,816 6.1029 6.150 6.140 6.150 5.900 6.160 1,155,000 6.1029 5.31%
2019-11-28 0 5.840 5.840 5.850 5.830 5.850 70,800 413,808 5.8447 5.840 5.840 5.850 5.830 5.850 70,800 5.8447 1.04%
2019-11-27 0 5.780 5.770 5.780 5.770 5.800 935,600 5,411,224 5.7837 5.780 5.770 5.780 5.770 5.800 935,600 5.7837 0.35%
2019-11-26 0 5.760 5.760 5.770 5.660 5.770 928,000 5,278,650 5.6882 5.760 5.760 5.770 5.660 5.770 928,000 5.6882 -0.17%
2019-11-25 0 5.770 5.770 5.790 5.720 5.810 113,000 651,376 5.7644 5.770 5.770 5.790 5.720 5.810 113,000 5.7644 -2.70%
2019-11-22 0 5.930 5.920 5.930 5.880 5.950 55,600 328,822 5.9141 5.930 5.920 5.930 5.880 5.950 55,600 5.9141 -0.50%
2019-11-21 0 5.960 5.960 5.980 5.900 6.030 195,100 1,165,612 5.9744 5.960 5.960 5.980 5.900 6.030 195,100 5.9744 2.76%
2019-11-20 0 5.800 5.790 5.810 5.770 5.830 85,200 494,097 5.7993 5.800 5.790 5.810 5.770 5.830 85,200 5.7993 1.58%
2019-11-19 0 5.710 5.710 5.720 5.700 5.870 205,600 1,183,584 5.7567 5.710 5.710 5.720 5.700 5.870 205,600 5.7567 -2.89%
2019-11-18 0 5.880 5.870 5.880 5.850 5.980 399,300 2,358,556 5.9067 5.880 5.870 5.880 5.850 5.980 399,300 5.9067 -2.16%
2019-11-15 0 6.010 6.010 6.020 5.930 6.000 197,300 1,179,844 5.9799 6.010 6.010 6.020 5.930 6.000 197,300 5.9799 0.17%
2019-11-14 0 6.000 6.000 6.010 5.910 6.060 285,300 1,710,337 5.9949 6.000 6.000 6.010 5.910 6.060 285,300 5.9949 1.18%
2019-11-13 0 5.930 5.910 5.920 5.850 5.950 473,800 2,801,887 5.9136 5.930 5.910 5.920 5.850 5.950 473,800 5.9136 3.67%
2019-11-12 0 5.720 5.720 5.740 5.720 5.810 219,900 1,267,025 5.7618 5.720 5.720 5.740 5.720 5.810 219,900 5.7618 -1.55%
2019-11-11 0 5.810 5.800 5.810 5.660 5.840 379,300 2,197,247 5.7929 5.810 5.800 5.810 5.660 5.840 379,300 5.7929 5.06%
2019-11-08 0 5.530 5.520 5.540 5.500 5.550 171,800 949,800 5.5285 5.530 5.520 5.540 5.500 5.550 171,800 5.5285 0.55%
2019-11-07 0 5.500 5.490 5.510 5.450 5.580 282,800 1,555,117 5.4990 5.500 5.490 5.510 5.450 5.580 282,800 5.4990 -0.90%
2019-11-06 0 5.550 5.550 5.560 5.520 5.600 161,900 900,099 5.5596 5.550 5.550 5.560 5.520 5.600 161,900 5.5596 0.00%
2019-11-05 0 5.550 5.550 5.560 5.510 5.610 236,300 1,307,881 5.5348 5.550 5.550 5.560 5.510 5.610 236,300 5.5348 -0.72%
2019-11-04 0 5.590 5.590 5.600 5.590 5.720 402,600 2,270,242 5.6390 5.590 5.590 5.600 5.590 5.720 402,600 5.6390 -3.79%
2019-11-01 0 5.810 5.800 5.820 5.800 5.950 131,200 764,252 5.8251 5.810 5.800 5.820 5.800 5.950 131,200 5.8251 -2.02%
2019-10-31 0 5.930 5.920 5.930 5.860 5.940 90,300 533,126 5.9039 5.930 5.920 5.930 5.860 5.940 90,300 5.9039 -1.00%
2019-10-30 0 5.990 5.980 5.990 5.890 5.990 132,200 790,419 5.9790 5.990 5.980 5.990 5.890 5.990 132,200 5.9790 1.87%
2019-10-29 0 5.880 5.880 5.900 5.800 5.880 131,100 768,897 5.8650 5.880 5.880 5.900 5.800 5.880 131,100 5.8650 0.34%
2019-10-28 0 5.860 5.860 5.870 5.840 5.920 485,800 2,843,776 5.8538 5.860 5.860 5.870 5.840 5.920 485,800 5.8538 -2.01%
2019-10-25 0 5.980 5.960 5.980 5.930 6.010 59,000 352,645 5.9770 5.980 5.960 5.980 5.930 6.010 59,000 5.9770 0.84%
2019-10-24 0 5.930 5.910 5.930 5.900 6.000 107,200 637,232 5.9443 5.930 5.910 5.930 5.900 6.000 107,200 5.9443 -1.50%
2019-10-23 0 6.020 6.010 6.020 5.940 6.040 677,200 4,076,280 6.0193 6.020 6.010 6.020 5.940 6.040 677,200 6.0193 1.69%
2019-10-22 0 5.920 5.920 5.930 5.860 5.930 74,900 441,972 5.9008 5.920 5.920 5.930 5.860 5.930 74,900 5.9008 0.51%
2019-10-21 0 5.890 5.890 5.900 5.870 5.940 173,200 1,023,254 5.9079 5.890 5.890 5.900 5.870 5.940 173,200 5.9079 -0.34%
2019-10-18 0 5.910 5.900 5.910 5.780 5.930 238,500 1,401,603 5.8767 5.910 5.900 5.910 5.780 5.930 238,500 5.8767 0.85%
2019-10-17 0 5.860 5.840 5.850 5.830 5.900 189,400 1,110,210 5.8617 5.860 5.840 5.850 5.830 5.900 189,400 5.8617 -1.01%
2019-10-16 0 5.920 5.920 5.930 5.880 5.980 212,000 1,257,563 5.9319 5.920 5.920 5.930 5.880 5.980 212,000 5.9319 -0.34%
2019-10-15 0 5.940 5.940 5.960 5.940 5.980 235,300 1,398,836 5.9449 5.940 5.940 5.960 5.940 5.980 235,300 5.9449 -0.17%
2019-10-14 0 5.950 5.940 5.950 5.880 6.030 219,400 1,300,392 5.9270 5.950 5.940 5.950 5.880 6.030 219,400 5.9270 -0.83%
2019-10-11 0 6.000 6.000 6.020 5.980 6.190 1,096,600 6,604,976 6.0231 6.000 6.000 6.020 5.980 6.190 1,096,600 6.0231 -4.76%
2019-10-10 0 6.300 6.290 6.300 6.240 6.380 108,600 683,715 6.2957 6.300 6.290 6.300 6.240 6.380 108,600 6.2957 -0.63%
2019-10-09 0 6.340 6.340 6.350 6.300 6.380 63,000 399,251 6.3373 6.340 6.340 6.350 6.300 6.380 63,000 6.3373 0.48%
2019-10-08 0 6.310 6.310 6.320 6.160 6.380 300,100 1,897,256 6.3221 6.310 6.310 6.320 6.160 6.380 300,100 6.3221 -0.63%
2019-10-04 0 6.350 6.350 6.360 6.250 6.450 262,400 1,671,755 6.3710 6.350 6.350 6.360 6.250 6.450 262,400 6.3710 1.44%
2019-10-03 0 6.260 6.260 6.280 6.250 6.490 327,500 2,079,861 6.3507 6.260 6.260 6.280 6.250 6.490 327,500 6.3507 -1.42%
2019-10-02 0 6.350 6.350 6.360 6.310 6.420 121,500 771,462 6.3495 6.350 6.350 6.360 6.310 6.420 121,500 6.3495 0.32%
2019-09-30 0 6.330 6.330 6.340 6.280 6.440 423,500 2,686,194 6.3428 6.330 6.330 6.340 6.280 6.440 423,500 6.3428 -0.63%
2019-09-27 0 6.370 6.370 6.380 6.330 6.410 408,900 2,598,215 6.3542 6.370 6.370 6.380 6.330 6.410 408,900 6.3542 1.11%
2019-09-26 0 6.300 6.290 6.300 6.250 6.330 140,900 887,373 6.2979 6.300 6.290 6.300 6.250 6.330 140,900 6.2979 -0.63%
2019-09-25 0 6.340 6.330 6.350 6.240 6.350 563,800 3,543,689 6.2854 6.340 6.330 6.350 6.240 6.350 563,800 6.2854 2.26%
2019-09-24 0 6.200 6.190 6.210 6.140 6.200 175,700 1,084,733 6.1738 6.200 6.190 6.210 6.140 6.200 175,700 6.1738 0.00%
2019-09-23 0 6.200 6.190 6.200 6.050 6.210 890,600 5,486,003 6.1599 6.200 6.190 6.200 6.050 6.210 890,600 6.1599 2.14%
2019-09-20 0 6.070 6.070 6.080 6.030 6.100 156,700 951,646 6.0730 6.070 6.070 6.080 6.030 6.100 156,700 6.0730 0.00%
2019-09-19 0 6.070 6.060 6.080 5.980 6.110 926,900 5,608,831 6.0512 6.070 6.060 6.080 5.980 6.110 926,900 6.0512 1.85%
2019-09-18 0 5.960 5.960 5.970 5.900 5.970 440,800 2,620,604 5.9451 5.960 5.960 5.970 5.900 5.970 440,800 5.9451 0.17%
2019-09-17 0 5.950 5.950 5.960 5.890 5.980 850,600 5,044,712 5.9308 5.950 5.950 5.960 5.890 5.980 850,600 5.9308 1.88%
2019-09-16 0 5.840 5.830 5.840 5.760 5.890 551,500 3,227,770 5.8527 5.840 5.830 5.840 5.760 5.890 551,500 5.8527 1.39%
2019-09-13 0 5.760 5.760 5.770 5.730 5.850 1,271,000 7,309,835 5.7512 5.760 5.760 5.770 5.730 5.850 1,271,000 5.7512 -1.54%
2019-09-12 0 5.850 5.850 5.860 5.820 5.910 339,400 1,989,701 5.8624 5.850 5.850 5.860 5.820 5.910 339,400 5.8624 -1.02%
2019-09-11 0 5.910 5.910 5.920 5.900 6.040 476,600 2,846,172 5.9718 5.910 5.910 5.920 5.900 6.040 476,600 5.9718 -2.64%
2019-09-10 0 6.070 6.070 6.090 5.990 6.100 87,100 528,706 6.0701 6.070 6.070 6.090 5.990 6.100 87,100 6.0701 -0.16%
2019-09-09 0 6.080 6.060 6.080 6.000 6.080 131,900 798,573 6.0544 6.080 6.060 6.080 6.000 6.080 131,900 6.0544 0.00%
2019-09-06 0 6.080 6.080 6.090 6.020 6.110 303,400 1,839,110 6.0617 6.080 6.080 6.090 6.020 6.110 303,400 6.0617 -1.46%
2019-09-05 0 6.170 6.170 6.200 6.050 6.230 1,251,800 7,666,425 6.1243 6.170 6.170 6.200 6.050 6.230 1,251,800 6.1243 -0.96%
2019-09-04 0 6.230 6.220 6.240 6.190 6.450 1,555,500 9,859,259 6.3383 6.230 6.220 6.240 6.190 6.450 1,555,500 6.3383 -5.32%
2019-09-03 0 6.580 6.580 6.590 6.470 6.590 814,800 5,346,580 6.5618 6.580 6.580 6.590 6.470 6.590 814,800 6.5618 1.54%
2019-09-02 0 6.480 6.480 6.490 6.480 6.540 431,700 2,811,750 6.5132 6.480 6.480 6.490 6.480 6.540 431,700 6.5132 -0.61%
2019-08-30 0 6.520 6.510 6.530 6.440 6.590 901,400 5,857,855 6.4986 6.520 6.510 6.530 6.440 6.590 901,400 6.4986 -1.36%
2019-08-29 0 6.610 6.600 6.610 6.610 6.770 437,600 2,930,967 6.6978 6.610 6.600 6.610 6.610 6.770 437,600 6.6978 -0.90%
2019-08-28 0 6.670 6.650 6.670 6.520 6.670 261,500 1,725,091 6.5969 6.670 6.650 6.670 6.520 6.670 261,500 6.5969 0.15%
2019-08-27 0 6.660 6.650 6.660 6.570 6.680 180,000 1,191,146 6.6175 6.660 6.650 6.660 6.570 6.680 180,000 6.6175 0.30%
2019-08-26 0 6.640 6.630 6.640 6.640 6.840 2,585,200 17,435,790 6.7445 6.640 6.630 6.640 6.640 6.840 2,585,200 6.7445 3.43%
2019-08-23 0 6.420 6.410 6.420 6.390 6.550 162,200 1,042,834 6.4293 6.420 6.410 6.420 6.390 6.550 162,200 6.4293 -1.23%
2019-08-22 0 6.500 6.500 6.510 6.430 6.540 231,300 1,502,414 6.4955 6.500 6.500 6.510 6.430 6.540 231,300 6.4955 1.09%
2019-08-21 0 6.430 6.430 6.440 6.410 6.540 70,500 454,221 6.4429 6.430 6.430 6.440 6.410 6.540 70,500 6.4429 -0.77%
2019-08-20 0 6.480 6.480 6.500 6.430 6.580 660,000 4,293,395 6.5051 6.480 6.480 6.500 6.430 6.580 660,000 6.5051 -0.77%
2019-08-19 0 6.530 6.530 6.540 6.490 6.600 1,821,400 11,918,669 6.5437 6.530 6.530 6.540 6.490 6.600 1,821,400 6.5437 -2.68%
2019-08-16 0 6.710 6.710 6.720 6.670 6.870 494,100 3,317,425 6.7141 6.710 6.710 6.720 6.670 6.870 494,100 6.7141 -1.03%
2019-08-15 0 6.780 6.770 6.790 6.780 7.020 1,098,700 7,541,980 6.8645 6.780 6.770 6.790 6.780 7.020 1,098,700 6.8645 -0.88%
2019-08-14 0 6.840 6.830 6.840 6.660 6.870 1,385,800 9,314,497 6.7214 6.840 6.830 6.840 6.660 6.870 1,385,800 6.7214 -0.29%
2019-08-13 0 6.860 6.840 6.860 6.710 6.880 1,093,400 7,437,352 6.8020 6.860 6.840 6.860 6.710 6.880 1,093,400 6.8020 3.31%
2019-08-12 0 6.640 6.630 6.650 6.550 6.660 280,200 1,851,229 6.6068 6.640 6.630 6.650 6.550 6.660 280,200 6.6068 -0.30%
2019-08-09 0 6.660 6.660 6.670 6.550 6.660 332,500 2,187,801 6.5799 6.660 6.660 6.670 6.550 6.660 332,500 6.5799 0.76%
2019-08-08 0 6.610 6.610 6.620 6.540 6.640 365,200 2,407,070 6.5911 6.610 6.610 6.620 6.540 6.640 365,200 6.5911 -0.75%
2019-08-07 0 6.660 6.650 6.670 6.650 6.780 1,333,900 8,930,109 6.6947 6.660 6.650 6.670 6.650 6.780 1,333,900 6.6947 0.45%
2019-08-06 0 6.630 6.620 6.630 6.590 6.860 2,630,600 17,704,210 6.7301 6.630 6.620 6.630 6.590 6.860 2,630,600 6.7301 1.38%
2019-08-05 0 6.540 6.530 6.540 6.300 6.590 2,252,900 14,689,434 6.5202 6.540 6.530 6.540 6.300 6.590 2,252,900 6.5202 4.81%
2019-08-02 0 6.240 6.230 6.250 6.110 6.250 2,032,700 12,659,251 6.2278 6.240 6.230 6.250 6.110 6.250 2,032,700 6.2278 5.23%
2019-08-01 0 5.930 5.920 5.930 5.870 5.970 736,800 4,370,220 5.9314 5.930 5.920 5.930 5.870 5.970 736,800 5.9314 1.19%
2019-07-31 0 5.860 5.860 5.880 5.800 5.890 691,600 4,046,427 5.8508 5.860 5.860 5.880 5.800 5.890 691,600 5.8508 2.63%
2019-07-30 0 5.710 5.710 5.730 5.670 5.720 84,100 478,920 5.6946 5.710 5.710 5.730 5.670 5.720 84,100 5.6946 -0.87%
2019-07-29 0 5.760 5.760 5.770 5.700 5.820 665,400 3,847,338 5.7820 5.760 5.760 5.770 5.700 5.820 665,400 5.7820 1.41%
2019-07-26 0 5.680 5.670 5.690 5.650 5.700 4,315,600 24,587,317 5.6973 5.680 5.670 5.690 5.650 5.700 4,315,600 5.6973 1.25%
2019-07-25 0 5.610 5.610 5.620 5.600 5.640 112,200 629,814 5.6133 5.610 5.610 5.620 5.600 5.640 112,200 5.6133 -1.06%
2019-07-24 0 5.670 5.660 5.670 5.590 5.680 248,600 1,395,794 5.6146 5.670 5.660 5.670 5.590 5.680 248,600 5.6146 -0.70%
2019-07-23 0 5.710 5.710 5.720 5.700 5.740 58,900 336,931 5.7204 5.710 5.710 5.720 5.700 5.740 58,900 5.7204 -1.04%
2019-07-22 0 5.770 5.750 5.770 5.650 5.780 228,400 1,302,811 5.7041 5.770 5.750 5.770 5.650 5.780 228,400 5.7041 3.04%
2019-07-19 0 5.600 5.600 5.620 5.590 5.700 2,050,500 11,512,289 5.6144 5.600 5.600 5.620 5.590 5.700 2,050,500 5.6144 -2.61%
2019-07-18 0 5.750 5.750 5.760 5.740 5.800 237,700 1,372,085 5.7723 5.750 5.750 5.760 5.740 5.800 237,700 5.7723 0.88%
2019-07-17 0 5.700 5.700 5.710 5.700 5.800 374,200 2,150,286 5.7464 5.700 5.700 5.710 5.700 5.800 374,200 5.7464 0.18%
2019-07-16 0 5.690 5.680 5.690 5.680 5.720 101,200 577,917 5.7106 5.690 5.680 5.690 5.680 5.720 101,200 5.7106 -0.35%
2019-07-15 0 5.710 5.710 5.720 5.700 5.910 221,100 1,277,332 5.7772 5.710 5.710 5.720 5.700 5.910 221,100 5.7772 -0.52%
2019-07-12 0 5.740 5.730 5.750 5.700 5.790 156,100 894,560 5.7307 5.740 5.730 5.750 5.700 5.790 156,100 5.7307 -0.35%
2019-07-11 0 5.760 5.760 5.780 5.680 5.780 293,900 1,681,984 5.7230 5.760 5.760 5.780 5.680 5.780 293,900 5.7230 -1.71%
2019-07-10 0 5.860 5.850 5.860 5.820 5.860 114,700 669,590 5.8378 5.860 5.850 5.860 5.820 5.860 114,700 5.8378 -0.85%
2019-07-09 0 5.910 5.910 5.920 5.830 5.920 256,800 1,513,551 5.8939 5.910 5.910 5.920 5.830 5.920 256,800 5.8939 1.55%
2019-07-08 0 5.820 5.820 5.830 5.710 5.860 456,700 2,659,571 5.8235 5.820 5.820 5.830 5.710 5.860 456,700 5.8235 3.01%
2019-07-05 0 5.650 5.640 5.650 5.620 5.670 326,900 1,841,508 5.6332 5.650 5.640 5.650 5.620 5.670 326,900 5.6332 0.71%
2019-07-04 0 5.610 5.610 5.620 5.560 5.640 265,600 1,484,232 5.5882 5.610 5.610 5.620 5.560 5.640 265,600 5.5882 -0.53%
2019-07-03 0 5.640 5.630 5.640 5.600 5.670 315,000 1,775,925 5.6379 5.640 5.630 5.640 5.600 5.670 315,000 5.6379 1.62%
2019-07-02 0 5.550 5.550 5.560 5.500 5.600 2,572,800 14,236,344 5.5334 5.550 5.550 5.560 5.500 5.600 2,572,800 5.5334 -3.14%
2019-06-28 0 5.730 5.720 5.730 5.700 5.780 147,500 848,022 5.7493 5.730 5.720 5.730 5.700 5.780 147,500 5.7493 0.53%
2019-06-27 0 5.700 5.690 5.710 5.690 5.820 2,483,500 14,159,735 5.7015 5.700 5.690 5.710 5.690 5.820 2,483,500 5.7015 -2.73%
2019-06-26 0 5.860 5.860 5.870 5.830 5.940 238,000 1,400,379 5.8839 5.860 5.860 5.870 5.830 5.940 238,000 5.8839 -0.34%
2019-06-25 0 5.880 5.890 5.900 5.730 5.960 523,900 3,085,278 5.8891 5.880 5.890 5.900 5.730 5.960 523,900 5.8891 2.62%
2019-06-24 0 5.730 5.730 5.740 5.710 5.760 725,800 4,177,665 5.7559 5.730 5.730 5.740 5.710 5.760 725,800 5.7559 -0.35%
2019-06-21 0 5.750 5.740 5.750 5.730 5.770 1,006,000 5,781,213 5.7467 5.750 5.740 5.750 5.730 5.770 1,006,000 5.7467 0.00%
2019-06-20 0 5.750 5.740 5.750 5.750 5.840 627,400 3,623,984 5.7762 5.750 5.740 5.750 5.750 5.840 627,400 5.7762 -1.54%
2019-06-19 0 5.840 5.840 5.850 5.830 5.870 597,000 3,487,701 5.8420 5.840 5.840 5.850 5.830 5.870 597,000 5.8420 -2.50%
2019-06-18 0 5.990 5.980 5.990 5.980 6.030 284,100 1,702,580 5.9929 5.990 5.980 5.990 5.980 6.030 284,100 5.9929 -0.66%
2019-06-17 0 6.030 6.020 6.030 5.980 6.030 148,800 893,311 6.0034 6.030 6.020 6.030 5.980 6.030 148,800 6.0034 -0.33%
2019-06-14 0 6.050 6.040 6.050 6.020 6.050 125,100 755,666 6.0405 6.050 6.040 6.050 6.020 6.050 125,100 6.0405 0.50%
2019-06-13 0 6.020 6.010 6.020 6.020 6.090 141,800 858,975 6.0577 6.020 6.010 6.020 6.020 6.090 141,800 6.0577 0.17%
2019-06-12 0 6.010 6.000 6.010 5.960 6.020 836,100 5,012,909 5.9956 6.010 6.000 6.010 5.960 6.020 836,100 5.9956 1.35%
2019-06-11 0 5.930 5.930 5.940 5.910 5.980 969,600 5,764,783 5.9455 5.930 5.930 5.940 5.910 5.980 969,600 5.9455 -0.84%
2019-06-10 0 5.980 5.980 5.990 5.980 6.080 1,118,000 6,712,502 6.0040 5.980 5.980 5.990 5.980 6.080 1,118,000 6.0040 -2.13%
2019-06-06 0 6.110 6.110 6.120 6.110 6.140 1,771,700 10,843,071 6.1202 6.110 6.110 6.120 6.110 6.140 1,771,700 6.1202 0.16%
2019-06-05 0 6.100 6.090 6.100 6.040 6.120 7,275,900 44,127,886 6.0649 6.100 6.090 6.100 6.040 6.120 7,275,900 6.0649 -0.16%
2019-06-04 0 6.110 6.100 6.110 6.050 6.130 1,788,600 10,910,698 6.1001 6.110 6.100 6.110 6.050 6.130 1,788,600 6.1001 0.66%
2019-06-03 0 6.070 6.070 6.080 6.050 6.100 1,694,600 10,296,019 6.0758 6.070 6.070 6.080 6.050 6.100 1,694,600 6.0758 -0.49%
2019-05-31 0 6.100 6.100 6.110 6.030 6.100 888,900 5,407,125 6.0829 6.100 6.100 6.110 6.030 6.100 888,900 6.0829 0.66%
2019-05-30 0 6.060 6.060 6.070 6.040 6.120 2,295,600 13,938,610 6.0719 6.060 6.060 6.070 6.040 6.120 2,295,600 6.0719 -0.66%
2019-05-29 0 6.100 6.090 6.100 6.050 6.130 1,552,700 9,479,610 6.1052 6.100 6.090 6.100 6.050 6.130 1,552,700 6.1052 0.49%
2019-05-28 0 6.070 6.070 6.080 6.060 6.100 672,700 4,084,616 6.0720 6.070 6.070 6.080 6.060 6.100 672,700 6.0720 -0.33%
2019-05-27 0 6.090 6.090 6.100 6.070 6.150 786,800 4,814,307 6.1188 6.090 6.090 6.100 6.070 6.150 786,800 6.1188 0.16%
2019-05-24 0 6.080 6.080 6.090 6.050 6.100 3,655,000 22,197,933 6.0733 6.080 6.080 6.090 6.050 6.100 3,655,000 6.0733 -0.49%
2019-05-23 0 6.110 6.100 6.110 6.030 6.120 1,746,400 10,663,257 6.1059 6.110 6.100 6.110 6.030 6.120 1,746,400 6.1059 1.50%
2019-05-22 0 6.020 6.020 6.030 5.980 6.030 4,043,000 24,291,078 6.0082 6.020 6.020 6.030 5.980 6.030 4,043,000 6.0082 0.17%
2019-05-21 0 6.010 6.010 6.020 5.950 6.020 2,734,700 16,391,746 5.9940 6.010 6.010 6.020 5.950 6.020 2,734,700 5.9940 0.00%
2019-05-20 0 6.010 6.000 6.010 5.950 6.020 5,320,500 31,934,726 6.0022 6.010 6.000 6.010 5.950 6.020 5,320,500 6.0022 0.84%
2019-05-17 0 5.960 5.960 5.970 5.890 5.980 2,412,700 14,316,593 5.9338 5.960 5.960 5.970 5.890 5.980 2,412,700 5.9338 0.85%
2019-05-16 0 5.910 5.900 5.910 5.880 5.960 916,300 5,414,691 5.9093 5.910 5.900 5.910 5.880 5.960 916,300 5.9093 0.17%
2019-05-15 0 5.900 5.900 5.910 5.860 5.940 2,452,200 14,435,469 5.8867 5.900 5.900 5.910 5.860 5.940 2,452,200 5.8867 -0.67%
2019-05-14 0 5.940 5.930 5.940 5.920 5.970 3,369,400 20,050,459 5.9508 5.940 5.930 5.940 5.920 5.970 3,369,400 5.9508 1.71%
2019-05-10 0 5.840 5.830 5.840 5.780 5.920 3,674,100 21,412,517 5.8280 5.840 5.830 5.840 5.780 5.920 3,674,100 5.8280 -1.02%
2019-05-09 0 5.900 5.870 5.900 5.790 5.900 3,407,100 19,930,460 5.8497 5.900 5.870 5.900 5.790 5.900 3,407,100 5.8497 2.43%
2019-05-08 0 5.760 5.750 5.770 5.720 5.780 2,780,600 15,993,225 5.7517 5.760 5.750 5.770 5.720 5.780 2,780,600 5.7517 1.41%
2019-05-07 0 5.680 5.680 5.690 5.650 5.710 3,278,000 18,580,520 5.6682 5.680 5.680 5.690 5.650 5.710 3,278,000 5.6682 -0.35%
2019-05-06 0 5.700 5.690 5.700 5.660 5.760 4,073,100 23,254,930 5.7094 5.700 5.690 5.700 5.660 5.760 4,073,100 5.7094 3.07%
2019-05-03 0 5.530 5.520 5.530 5.530 5.600 2,230,600 12,403,909 5.5608 5.530 5.520 5.530 5.530 5.600 2,230,600 5.5608 -0.18%
2019-05-02 0 5.540 5.530 5.550 5.530 5.570 96,700 536,431 5.5474 5.540 5.530 5.550 5.530 5.570 96,700 5.5474 -0.18%
2019-04-30 0 5.550 5.540 5.550 5.520 5.560 369,500 2,047,280 5.5407 5.550 5.540 5.550 5.520 5.560 369,500 5.5407 1.09%
2019-04-29 0 5.490 5.490 5.500 5.490 5.550 1,098,300 6,056,496 5.5144 5.490 5.490 5.500 5.490 5.550 1,098,300 5.5144 -1.26%
2019-04-26 0 5.560 5.550 5.560 5.540 5.580 1,921,900 10,687,647 5.5610 5.560 5.550 5.560 5.540 5.580 1,921,900 5.5610 0.00%
2019-04-25 0 5.560 5.560 5.570 5.490 5.570 2,208,800 12,216,985 5.5311 5.560 5.560 5.570 5.490 5.570 2,208,800 5.5311 1.28%
2019-04-24 0 5.490 5.480 5.490 5.440 5.520 702,100 3,856,973 5.4935 5.490 5.480 5.490 5.440 5.520 702,100 5.4935 0.37%
2019-04-23 0 5.470 5.460 5.470 5.450 5.490 253,300 1,383,745 5.4629 5.470 5.460 5.470 5.450 5.490 253,300 5.4629 0.37%
2019-04-18 0 5.450 5.440 5.450 5.420 5.450 215,500 1,172,350 5.4401 5.450 5.440 5.450 5.420 5.450 215,500 5.4401 0.93%
2019-04-17 0 5.400 5.400 5.410 5.390 5.420 202,900 1,095,984 5.4016 5.400 5.400 5.410 5.390 5.420 202,900 5.4016 -0.18%
2019-04-16 0 5.410 5.410 5.420 5.410 5.520 2,637,900 14,357,508 5.4428 5.410 5.410 5.420 5.410 5.520 2,637,900 5.4428 -1.64%
2019-04-15 0 5.500 5.490 5.500 5.390 5.500 3,005,400 16,271,380 5.4140 5.500 5.490 5.500 5.390 5.500 3,005,400 5.4140 -0.18%
2019-04-12 0 5.510 5.510 5.520 5.500 5.540 406,700 2,243,360 5.5160 5.510 5.510 5.520 5.500 5.540 406,700 5.5160 0.00%
2019-04-11 0 5.510 5.500 5.520 5.440 5.520 726,000 3,991,340 5.4977 5.510 5.500 5.520 5.440 5.520 726,000 5.4977 1.29%
2019-04-10 0 5.440 5.430 5.440 5.430 5.460 2,416,200 13,147,534 5.4414 5.440 5.430 5.440 5.430 5.460 2,416,200 5.4414 0.55%
2019-04-09 0 5.410 5.410 5.420 5.400 5.430 663,500 3,589,946 5.4106 5.410 5.410 5.420 5.400 5.430 663,500 5.4106 -0.37%
2019-04-08 0 5.430 5.420 5.430 5.420 5.470 2,197,500 11,948,121 5.4371 5.430 5.420 5.430 5.420 5.470 2,197,500 5.4371 -0.73%
2019-04-04 0 5.470 5.460 5.470 5.450 5.510 916,200 5,014,502 5.4732 5.470 5.460 5.470 5.450 5.510 916,200 5.4732 0.37%
2019-04-03 0 5.450 5.460 5.470 5.450 5.530 2,035,100 11,168,653 5.4880 5.450 5.460 5.470 5.450 5.530 2,035,100 5.4880 -1.62%
2019-04-02 0 5.540 5.530 5.540 5.510 5.550 773,100 4,270,920 5.5244 5.540 5.530 5.540 5.510 5.550 773,100 5.5244 0.00%
2019-04-01 0 5.540 5.530 5.540 5.500 5.540 2,266,500 12,511,666 5.5203 5.540 5.530 5.540 5.500 5.540 2,266,500 5.5203 -1.42%
2019-03-29 0 5.620 5.620 5.630 5.600 5.670 1,586,500 8,903,142 5.6118 5.620 5.620 5.630 5.600 5.670 1,586,500 5.6118 -1.06%
2019-03-28 0 5.680 5.670 5.680 5.660 5.720 1,920,200 10,917,415 5.6856 5.680 5.670 5.680 5.660 5.720 1,920,200 5.6856 0.35%
2019-03-27 0 5.660 5.650 5.660 5.640 5.690 562,200 3,183,638 5.6628 5.660 5.650 5.660 5.640 5.690 562,200 5.6628 -0.88%
2019-03-26 0 5.710 5.700 5.710 5.650 5.730 1,657,800 9,423,874 5.6846 5.710 5.700 5.710 5.650 5.730 1,657,800 5.6846 0.00%
2019-03-25 0 5.710 5.700 5.710 5.640 5.720 4,152,200 23,588,197 5.6809 5.710 5.700 5.710 5.640 5.720 4,152,200 5.6809 2.70%
2019-03-22 0 5.560 5.560 5.570 5.520 5.610 717,500 3,997,713 5.5717 5.560 5.560 5.570 5.520 5.610 717,500 5.5717 0.18%
2019-03-21 0 5.550 5.550 5.560 5.480 5.550 723,900 3,983,106 5.5023 5.550 5.550 5.560 5.480 5.550 723,900 5.5023 0.91%
2019-03-20 0 5.500 5.500 5.510 5.480 5.520 1,749,100 9,625,336 5.5030 5.500 5.500 5.510 5.480 5.520 1,749,100 5.5030 0.18%
2019-03-19 0 5.490 5.480 5.500 5.470 5.510 250,700 1,377,595 5.4950 5.490 5.480 5.500 5.470 5.510 250,700 5.4950 0.18%
2019-03-18 0 5.480 5.480 5.490 5.480 5.580 1,820,900 10,032,357 5.5096 5.480 5.480 5.490 5.480 5.580 1,820,900 5.5096 -1.44%
2019-03-15 0 5.560 5.550 5.560 5.520 5.590 1,302,500 7,238,441 5.5573 5.560 5.550 5.560 5.520 5.590 1,302,500 5.5573 -0.54%
2019-03-14 0 5.590 5.590 5.600 5.580 5.640 1,934,600 10,847,539 5.6071 5.590 5.590 5.600 5.580 5.640 1,934,600 5.6071 -0.53%
2019-03-13 0 5.620 5.610 5.620 5.590 5.630 1,434,500 8,051,608 5.6128 5.620 5.610 5.620 5.590 5.630 1,434,500 5.6128 0.72%
2019-03-12 0 5.580 5.570 5.580 5.570 5.640 4,130,500 23,087,290 5.5895 5.580 5.570 5.580 5.570 5.640 4,130,500 5.5895 -1.76%
2019-03-11 0 5.680 5.680 5.690 5.680 5.750 7,534,900 43,060,763 5.7148 5.680 5.680 5.690 5.680 5.750 7,534,900 5.7148 -1.22%
2019-03-08 0 5.750 5.740 5.750 5.660 5.750 2,381,400 13,607,703 5.7142 5.750 5.740 5.750 5.660 5.750 2,381,400 5.7142 2.68%
2019-03-07 0 5.600 5.590 5.610 5.550 5.610 1,595,300 8,916,540 5.5893 5.600 5.590 5.610 5.550 5.610 1,595,300 5.5893 1.08%
2019-03-06 0 5.540 5.530 5.550 5.510 5.550 374,800 2,076,015 5.5390 5.540 5.530 5.550 5.510 5.550 374,800 5.5390 0.00%
2019-03-05 0 5.540 5.540 5.550 5.530 5.600 467,300 2,599,874 5.5636 5.540 5.540 5.550 5.530 5.600 467,300 5.5636 0.00%
2019-03-04 0 5.540 5.540 5.550 5.460 5.580 4,385,300 24,169,540 5.5115 5.540 5.540 5.550 5.460 5.580 4,385,300 5.5115 -0.72%
2019-03-01 0 5.580 5.570 5.580 5.580 5.620 900,900 5,040,705 5.5952 5.580 5.570 5.580 5.580 5.620 900,900 5.5952 -1.24%
2019-02-28 0 5.650 5.640 5.650 5.580 5.660 2,211,400 12,379,307 5.5980 5.650 5.640 5.650 5.580 5.660 2,211,400 5.5980 0.89%
2019-02-27 0 5.600 5.600 5.610 5.520 5.600 995,700 5,560,238 5.5843 5.600 5.600 5.610 5.520 5.600 995,700 5.5843 0.90%
2019-02-26 0 5.550 5.540 5.550 5.510 5.570 2,292,200 12,672,266 5.5284 5.550 5.540 5.550 5.510 5.570 2,292,200 5.5284 0.54%
2019-02-25 0 5.520 5.520 5.530 5.510 5.610 2,964,800 16,496,834 5.5642 5.520 5.520 5.530 5.510 5.610 2,964,800 5.5642 -1.78%
2019-02-22 0 5.620 5.610 5.620 5.620 5.730 1,442,600 8,180,655 5.6708 5.620 5.610 5.620 5.620 5.730 1,442,600 5.6708 -1.06%
2019-02-21 0 5.680 5.670 5.680 5.650 5.720 4,612,400 26,140,964 5.6675 5.680 5.670 5.680 5.650 5.720 4,612,400 5.6675 -0.70%
2019-02-20 0 5.720 5.720 5.730 5.680 5.750 1,791,300 10,239,406 5.7162 5.720 5.720 5.730 5.680 5.750 1,791,300 5.7162 -0.87%
2019-02-19 0 5.770 5.760 5.770 5.700 5.770 646,300 3,707,294 5.7362 5.770 5.760 5.770 5.700 5.770 646,300 5.7362 0.17%
2019-02-18 0 5.760 5.750 5.760 5.750 5.810 1,182,400 6,825,362 5.7725 5.760 5.750 5.760 5.750 5.810 1,182,400 5.7725 -2.21%
2019-02-15 0 5.890 5.880 5.890 5.780 5.890 1,737,100 10,202,978 5.8736 5.890 5.880 5.890 5.780 5.890 1,737,100 5.8736 2.43%
2019-02-14 0 5.750 5.750 5.760 5.740 5.780 168,300 968,697 5.7558 5.750 5.750 5.760 5.740 5.780 168,300 5.7558 0.35%
2019-02-13 0 5.730 5.730 5.740 5.720 5.820 1,347,600 7,757,025 5.7562 5.730 5.730 5.740 5.720 5.820 1,347,600 5.7562 -1.55%
2019-02-12 0 5.820 5.810 5.820 5.820 5.860 451,800 2,631,761 5.8251 5.820 5.810 5.820 5.820 5.860 451,800 5.8251 -0.34%
2019-02-11 0 5.840 5.830 5.840 5.830 5.890 163,300 956,509 5.8574 5.840 5.830 5.840 5.830 5.890 163,300 5.8574 -0.51%
2019-02-08 0 5.870 5.860 5.870 5.850 5.950 749,600 4,435,783 5.9175 5.870 5.860 5.870 5.850 5.950 749,600 5.9175 0.51%
2019-02-04 0 5.840 5.830 5.840 5.810 5.850 160,000 931,500 5.8219 5.840 5.830 5.840 5.810 5.850 160,000 5.8219 0.52%
2019-02-01 0 5.810 5.810 5.820 5.770 5.830 755,000 4,381,811 5.8037 5.810 5.810 5.820 5.770 5.830 755,000 5.8037 0.00%
2019-01-31 0 5.810 5.810 5.820 5.810 5.870 3,911,200 22,810,009 5.8320 5.810 5.810 5.820 5.810 5.870 3,911,200 5.8320 -1.69%
2019-01-30 0 5.910 5.910 5.920 5.900 5.960 1,451,100 8,589,059 5.9190 5.910 5.910 5.920 5.900 5.960 1,451,100 5.9190 -0.17%
2019-01-29 0 5.920 5.910 5.920 5.910 5.960 1,237,400 7,347,843 5.9381 5.920 5.910 5.920 5.910 5.960 1,237,400 5.9381 0.17%
2019-01-28 0 5.910 5.900 5.920 5.850 5.930 1,081,900 6,361,481 5.8799 5.910 5.900 5.920 5.850 5.930 1,081,900 5.8799 0.00%
2019-01-25 0 5.910 5.910 5.920 5.910 6.000 1,915,000 11,372,049 5.9384 5.910 5.910 5.920 5.910 6.000 1,915,000 5.9384 -1.83%
2019-01-24 0 6.020 6.010 6.020 6.020 6.070 237,300 1,435,326 6.0486 6.020 6.010 6.020 6.020 6.070 237,300 6.0486 -0.50%
2019-01-23 0 6.050 6.040 6.050 6.020 6.080 1,336,200 8,087,305 6.0525 6.050 6.040 6.050 6.020 6.080 1,336,200 6.0525 -0.33%
2019-01-22 0 6.070 6.070 6.080 6.000 6.090 2,077,900 12,631,509 6.0790 6.070 6.070 6.080 6.000 6.090 2,077,900 6.0790 1.00%
2019-01-21 0 6.010 6.000 6.020 5.990 6.040 2,152,700 12,946,443 6.0140 6.010 6.000 6.020 5.990 6.040 2,152,700 6.0140 -0.66%
2019-01-18 0 6.050 6.040 6.050 6.030 6.080 1,088,500 6,589,700 6.0539 6.050 6.040 6.050 6.030 6.080 1,088,500 6.0539 -1.31%
2019-01-17 0 6.130 6.120 6.130 6.060 6.140 600,300 3,662,257 6.1007 6.130 6.120 6.130 6.060 6.140 600,300 6.1007 0.49%
2019-01-16 0 6.100 6.090 6.100 6.090 6.190 747,100 4,566,708 6.1126 6.100 6.090 6.100 6.090 6.190 747,100 6.1126 -0.65%
2019-01-15 0 6.140 6.130 6.140 6.110 6.210 1,421,200 8,731,081 6.1435 6.140 6.130 6.140 6.110 6.210 1,421,200 6.1435 -1.92%
2019-01-14 0 6.260 6.250 6.260 6.160 6.260 464,800 2,901,013 6.2414 6.260 6.250 6.260 6.160 6.260 464,800 6.2414 1.62%
2019-01-11 0 6.160 6.160 6.170 6.140 6.190 755,900 4,661,432 6.1667 6.160 6.160 6.170 6.140 6.190 755,900 6.1667 -0.48%
2019-01-10 0 6.190 6.190 6.200 6.170 6.260 682,100 4,245,418 6.2240 6.190 6.190 6.200 6.170 6.260 682,100 6.2240 -0.48%
2019-01-09 0 6.220 6.210 6.220 6.160 6.290 2,596,900 16,094,390 6.1975 6.220 6.210 6.220 6.160 6.290 2,596,900 6.1975 -2.66%
2019-01-08 0 6.390 6.340 6.380 6.320 6.390 128,900 819,803 6.3600 6.390 6.340 6.380 6.320 6.390 128,900 6.3600 0.63%
2019-01-07 0 6.350 6.350 6.370 6.300 6.380 737,100 4,682,466 6.3526 6.350 6.350 6.370 6.300 6.380 737,100 6.3526 -1.09%
2019-01-04 0 6.420 6.420 6.430 6.410 6.580 3,821,500 24,684,612 6.4594 6.420 6.420 6.430 6.410 6.580 3,821,500 6.4594 -1.98%
2019-01-03 0 6.550 6.550 6.560 6.510 6.590 1,152,200 7,536,219 6.5407 6.550 6.550 6.560 6.510 6.590 1,152,200 6.5407 0.00%
2019-01-02 0 6.550 6.540 6.550 6.390 6.570 6,108,300 39,963,653 6.5425 6.550 6.540 6.550 6.390 6.570 6,108,300 6.5425 2.99%
2018-12-31 0 6.360 6.360 6.370 6.330 6.380 287,400 1,828,066 6.3607 6.360 6.360 6.370 6.330 6.380 287,400 6.3607 -1.40%
2018-12-28 0 6.450 6.440 6.450 6.400 6.450 559,200 3,594,292 6.4276 6.450 6.440 6.450 6.400 6.450 559,200 6.4276 0.16%
2018-12-27 0 6.440 6.440 6.450 6.310 6.450 2,816,100 17,928,423 6.3664 6.440 6.440 6.450 6.310 6.450 2,816,100 6.3664 0.62%
2018-12-24 0 6.400 6.400 6.410 6.400 6.460 925,400 5,930,408 6.4085 6.400 6.400 6.410 6.400 6.460 925,400 6.4085 0.63%
2018-12-21 0 6.360 6.360 6.370 6.360 6.480 1,347,000 8,667,243 6.4345 6.360 6.360 6.370 6.360 6.480 1,347,000 6.4345 -0.16%
2018-12-20 0 6.370 6.370 6.380 6.320 6.420 5,023,300 31,999,783 6.3703 6.370 6.370 6.380 6.320 6.420 5,023,300 6.3703 1.11%
2018-12-19 0 6.300 6.300 6.310 6.270 6.310 1,180,800 7,430,259 6.2926 6.300 6.300 6.310 6.270 6.310 1,180,800 6.2926 0.32%
2018-12-18 0 6.280 6.270 6.280 6.180 6.320 2,474,100 15,464,837 6.2507 6.280 6.270 6.280 6.180 6.320 2,474,100 6.2507 1.29%
2018-12-17 0 6.200 6.200 6.210 6.180 6.230 380,900 2,361,382 6.1995 6.200 6.200 6.210 6.180 6.230 380,900 6.1995 -0.32%
2018-12-14 0 6.220 6.210 6.220 6.170 6.220 598,100 3,705,698 6.1958 6.220 6.210 6.220 6.170 6.220 598,100 6.1958 2.13%
2018-12-13 0 6.090 6.080 6.100 6.080 6.150 1,280,900 7,812,812 6.0995 6.090 6.080 6.100 6.080 6.150 1,280,900 6.0995 -1.30%
2018-12-12 0 6.170 6.170 6.180 6.170 6.210 402,800 2,490,712 6.1835 6.170 6.170 6.180 6.170 6.210 402,800 6.1835 -1.91%
2018-12-11 0 6.290 6.280 6.290 6.260 6.310 1,000,700 6,300,148 6.2957 6.290 6.280 6.290 6.260 6.310 1,000,700 6.2957 0.16%
2018-12-10 0 6.280 6.270 6.280 6.250 6.310 2,437,700 15,308,554 6.2799 6.280 6.270 6.280 6.250 6.310 2,437,700 6.2799 1.45%
2018-12-07 0 6.190 6.190 6.200 6.120 6.190 1,377,100 8,465,685 6.1475 6.190 6.190 6.200 6.120 6.190 1,377,100 6.1475 0.65%
2018-12-06 0 6.150 6.140 6.150 6.010 6.180 4,183,300 25,744,239 6.1541 6.150 6.140 6.150 6.010 6.180 4,183,300 6.1541 2.67%
2018-12-05 0 5.990 5.980 5.990 5.980 6.010 4,341,100 26,031,658 5.9966 5.990 5.980 5.990 5.980 6.010 4,341,100 5.9966 1.18%
2018-12-04 0 5.920 5.910 5.920 5.920 5.960 978,600 5,811,156 5.9382 5.920 5.910 5.920 5.920 5.960 978,600 5.9382 0.00%
2018-12-03 0 5.920 5.920 5.930 5.880 6.000 4,890,100 28,902,970 5.9105 5.920 5.920 5.930 5.880 6.000 4,890,100 5.9105 -2.47%
2018-11-30 0 6.070 6.060 6.070 6.050 6.100 343,500 2,082,850 6.0636 6.070 6.060 6.070 6.050 6.100 343,500 6.0636 -0.33%
2018-11-29 0 6.090 6.090 6.100 6.020 6.110 2,663,700 16,153,633 6.0644 6.090 6.090 6.100 6.020 6.110 2,663,700 6.0644 0.16%
2018-11-28 0 6.080 6.070 6.080 6.060 6.140 4,854,300 29,529,459 6.0832 6.080 6.070 6.080 6.060 6.140 4,854,300 6.0832 -1.14%
2018-11-27 0 6.150 6.140 6.150 6.110 6.190 659,800 4,059,328 6.1524 6.150 6.140 6.150 6.110 6.190 659,800 6.1524 0.16%
2018-11-26 0 6.140 6.130 6.140 6.120 6.190 4,886,300 30,066,660 6.1533 6.140 6.130 6.140 6.120 6.190 4,886,300 6.1533 -1.29%
2018-11-23 0 6.220 6.220 6.230 6.200 6.250 3,034,400 18,925,663 6.2370 6.220 6.220 6.230 6.200 6.250 3,034,400 6.2370 0.48%
2018-11-22 0 6.190 6.180 6.200 6.180 6.220 1,173,000 7,264,087 6.1927 6.190 6.180 6.200 6.180 6.220 1,173,000 6.1927 0.49%
2018-11-21 0 6.160 6.150 6.160 6.140 6.240 2,552,500 15,812,728 6.1950 6.160 6.150 6.160 6.140 6.240 2,552,500 6.1950 -0.16%
2018-11-20 0 6.170 6.170 6.180 6.130 6.200 724,600 4,465,052 6.1621 6.170 6.170 6.180 6.130 6.200 724,600 6.1621 1.48%
2018-11-19 0 6.080 6.080 6.100 6.050 6.120 429,900 2,617,408 6.0884 6.080 6.080 6.100 6.050 6.120 429,900 6.0884 -0.65%
2018-11-16 0 6.120 6.110 6.120 6.100 6.180 1,402,200 8,597,839 6.1317 6.120 6.110 6.120 6.100 6.180 1,402,200 6.1317 0.00%
2018-11-15 0 6.120 6.110 6.120 6.100 6.230 2,708,100 16,669,361 6.1554 6.120 6.110 6.120 6.100 6.230 2,708,100 6.1554 -1.61%
2018-11-14 0 6.220 6.210 6.220 6.160 6.250 477,200 2,961,472 6.2059 6.220 6.210 6.220 6.160 6.250 477,200 6.2059 0.81%
2018-11-13 0 6.170 6.160 6.170 6.160 6.320 11,317,600 70,194,094 6.2022 6.170 6.160 6.170 6.160 6.320 11,317,600 6.2022 -0.32%
2018-11-12 0 6.190 6.180 6.190 6.150 6.220 1,148,700 7,099,009 6.1800 6.190 6.180 6.190 6.150 6.220 1,148,700 6.1800 0.00%
2018-11-09 0 6.190 6.190 6.200 6.110 6.230 2,146,600 13,259,716 6.1771 6.190 6.190 6.200 6.110 6.230 2,146,600 6.1771 2.48%
2018-11-08 0 6.040 6.030 6.040 6.000 6.070 3,283,100 19,756,265 6.0176 6.040 6.030 6.040 6.000 6.070 3,283,100 6.0176 -0.82%
2018-11-07 0 6.090 6.080 6.090 6.000 6.130 3,638,500 22,107,164 6.0759 6.090 6.080 6.090 6.000 6.130 3,638,500 6.0759 0.00%
2018-11-06 0 6.090 6.080 6.090 6.070 6.140 2,797,700 17,120,452 6.1195 6.090 6.080 6.090 6.070 6.140 2,797,700 6.1195 -0.98%
2018-11-05 0 6.150 6.140 6.150 6.110 6.180 1,541,100 9,474,467 6.1479 6.150 6.140 6.150 6.110 6.180 1,541,100 6.1479 1.65%
2018-11-02 0 6.050 6.050 6.060 6.040 6.250 7,616,300 46,462,975 6.1005 6.050 6.050 6.060 6.040 6.250 7,616,300 6.1005 -4.27%
2018-11-01 0 6.320 6.310 6.320 6.260 6.330 5,288,500 33,256,100 6.2884 6.320 6.310 6.320 6.260 6.330 5,288,500 6.2884 -1.25%
2018-10-31 0 6.400 6.400 6.410 6.380 6.450 4,040,000 25,951,331 6.4236 6.400 6.400 6.410 6.380 6.450 4,040,000 6.4236 -1.08%
2018-10-30 0 6.470 6.470 6.480 6.380 6.530 3,261,000 21,081,986 6.4649 6.470 6.470 6.480 6.380 6.530 3,261,000 6.4649 0.00%
2018-10-29 0 6.470 6.460 6.470 6.390 6.520 2,161,100 13,993,272 6.4751 6.470 6.460 6.470 6.390 6.520 2,161,100 6.4751 0.47%
2018-10-26 0 6.440 6.440 6.450 6.360 6.490 6,252,900 40,311,325 6.4468 6.440 6.440 6.450 6.360 6.490 6,252,900 6.4468 0.78%
2018-10-25 0 6.390 6.380 6.390 6.380 6.500 9,850,500 63,595,565 6.4561 6.390 6.380 6.390 6.380 6.500 9,850,500 6.4561 0.79%
2018-10-24 0 6.340 6.340 6.350 6.220 6.380 1,271,000 8,019,710 6.3098 6.340 6.340 6.350 6.220 6.380 1,271,000 6.3098 0.00%
2018-10-23 0 6.340 6.330 6.350 6.200 6.370 2,690,200 16,854,500 6.2651 6.340 6.330 6.350 6.200 6.370 2,690,200 6.2651 2.76%
2018-10-22 0 6.170 6.170 6.180 6.130 6.320 15,397,400 95,615,838 6.2099 6.170 6.170 6.180 6.130 6.320 15,397,400 6.2099 -2.83%
2018-10-19 0 6.350 6.340 6.350 6.290 6.480 2,663,400 16,970,339 6.3717 6.350 6.340 6.350 6.290 6.480 2,663,400 6.3717 -0.94%
2018-10-18 0 6.410 6.400 6.410 6.310 6.450 999,300 6,398,478 6.4030 6.410 6.400 6.410 6.310 6.450 999,300 6.4030 0.47%
2018-10-16 0 6.380 6.370 6.380 6.290 6.410 1,484,700 9,448,673 6.3640 6.380 6.370 6.380 6.290 6.410 1,484,700 6.3640 -0.31%
2018-10-15 0 6.400 6.390 6.400 6.330 6.410 1,238,000 7,891,263 6.3742 6.400 6.390 6.400 6.330 6.410 1,238,000 6.3742 1.59%
2018-10-12 0 6.300 6.300 6.310 6.280 6.420 5,435,700 34,563,373 6.3586 6.300 6.300 6.310 6.280 6.420 5,435,700 6.3586 -2.17%
2018-10-11 0 6.440 6.430 6.440 6.340 6.490 6,489,200 41,843,739 6.4482 6.440 6.430 6.440 6.340 6.490 6,489,200 6.4482 3.70%
2018-10-10 0 6.210 6.200 6.220 6.130 6.230 1,082,600 6,692,901 6.1822 6.210 6.200 6.220 6.130 6.230 1,082,600 6.1822 -0.32%
2018-10-09 0 6.230 6.220 6.230 6.170 6.250 2,671,200 16,596,660 6.2132 6.230 6.220 6.230 6.170 6.250 2,671,200 6.2132 -0.32%
2018-10-08 0 6.250 6.240 6.250 6.120 6.250 2,536,700 15,731,656 6.2016 6.250 6.240 6.250 6.120 6.250 2,536,700 6.2016 1.30%
2018-10-05 0 6.170 6.170 6.180 6.150 6.220 1,660,400 10,270,345 6.1855 6.170 6.170 6.180 6.150 6.220 1,660,400 6.1855 0.00%
2018-10-04 0 6.170 6.160 6.170 6.040 6.180 5,764,300 35,425,323 6.1456 6.170 6.160 6.170 6.040 6.180 5,764,300 6.1456 2.49%
2018-10-03 0 6.020 6.020 6.030 6.000 6.080 1,188,300 7,168,106 6.0322 6.020 6.020 6.030 6.000 6.080 1,188,300 6.0322 -0.50%
2018-10-02 0 6.050 6.050 6.060 5.930 6.070 2,560,800 15,399,006 6.0134 6.050 6.050 6.060 5.930 6.070 2,560,800 6.0134 2.20%
2018-09-28 0 5.920 5.910 5.930 5.870 5.930 2,227,800 13,129,891 5.8937 5.920 5.910 5.930 5.870 5.930 2,227,800 5.8937 -0.67%
2018-09-27 0 5.960 5.950 5.960 5.890 5.960 3,464,800 20,519,439 5.9223 5.960 5.950 5.960 5.890 5.960 3,464,800 5.9223 0.85%
2018-09-26 0 5.910 5.910 5.920 5.850 5.980 7,345,000 43,364,115 5.9039 5.910 5.910 5.920 5.850 5.980 7,345,000 5.9039 -1.99%
2018-09-24 0 6.030 6.010 6.030 5.950 6.040 1,084,100 6,509,227 6.0043 6.030 6.010 6.030 5.950 6.040 1,084,100 6.0043 2.03%
2018-09-21 0 5.910 5.900 5.910 5.880 6.000 4,856,300 28,845,360 5.9398 5.910 5.900 5.910 5.880 6.000 4,856,300 5.9398 -2.15%
2018-09-20 0 6.040 6.030 6.040 6.000 6.070 3,479,500 20,970,283 6.0268 6.040 6.030 6.040 6.000 6.070 3,479,500 6.0268 -0.33%
2018-09-19 0 6.060 6.060 6.070 6.040 6.150 7,283,400 44,259,715 6.0768 6.060 6.060 6.070 6.040 6.150 7,283,400 6.0768 -1.78%
2018-09-18 0 6.170 6.170 6.180 6.140 6.290 1,938,300 12,037,247 6.2102 6.170 6.170 6.180 6.140 6.290 1,938,300 6.2102 -0.96%
2018-09-17 0 6.230 6.220 6.230 6.220 6.270 1,386,800 8,654,806 6.2408 6.230 6.220 6.230 6.220 6.270 1,386,800 6.2408 1.14%
2018-09-14 0 6.160 6.160 6.180 6.130 6.220 1,243,400 7,676,892 6.1741 6.160 6.160 6.180 6.130 6.220 1,243,400 6.1741 -0.96%
2018-09-13 0 6.220 6.210 6.220 6.200 6.270 7,870,500 49,114,575 6.2403 6.220 6.210 6.220 6.200 6.270 7,870,500 6.2403 -2.35%
2018-09-12 0 6.370 6.360 6.370 6.330 6.410 5,493,100 34,960,087 6.3644 6.370 6.360 6.370 6.330 6.410 5,493,100 6.3644 0.95%
2018-09-11 0 6.310 6.300 6.320 6.230 6.310 1,700,600 10,673,586 6.2764 6.310 6.300 6.320 6.230 6.310 1,700,600 6.2764 0.96%
2018-09-10 0 6.250 6.240 6.250 6.200 6.300 4,489,100 28,051,997 6.2489 6.250 6.240 6.250 6.200 6.300 4,489,100 6.2489 1.13%
2018-09-07 0 6.180 6.180 6.190 6.090 6.210 3,013,200 18,540,490 6.1531 6.180 6.180 6.190 6.090 6.210 3,013,200 6.1531 0.16%
2018-09-06 0 6.170 6.160 6.170 6.110 6.210 1,693,800 10,449,234 6.1691 6.170 6.160 6.170 6.110 6.210 1,693,800 6.1691 0.65%
2018-09-05 0 6.130 6.130 6.140 6.030 6.150 2,943,800 17,971,083 6.1047 6.130 6.130 6.140 6.030 6.150 2,943,800 6.1047 2.17%
2018-09-04 0 6.000 5.990 6.010 5.980 6.070 1,097,300 6,601,420 6.0161 6.000 5.990 6.010 5.980 6.070 1,097,300 6.0161 -0.83%
2018-09-03 0 6.050 6.040 6.050 6.010 6.070 1,534,100 9,267,448 6.0410 6.050 6.040 6.050 6.010 6.070 1,534,100 6.0410 0.33%
2018-08-31 0 6.030 6.010 6.030 6.000 6.060 1,896,600 11,426,985 6.0250 6.030 6.010 6.030 6.000 6.060 1,896,600 6.0250 1.01%
2018-08-30 0 5.970 5.960 5.970 5.890 5.980 844,700 5,027,791 5.9522 5.970 5.960 5.970 5.890 5.980 844,700 5.9522 1.02%
2018-08-29 0 5.910 5.910 5.920 5.890 5.930 1,123,700 6,639,768 5.9088 5.910 5.910 5.920 5.890 5.930 1,123,700 5.9088 0.17%
2018-08-28 0 5.900 5.900 5.910 5.850 5.930 2,632,800 15,506,570 5.8898 5.900 5.900 5.910 5.850 5.930 2,632,800 5.8898 -0.51%
2018-08-27 0 5.930 5.920 5.940 5.910 6.010 4,763,200 28,301,858 5.9418 5.930 5.920 5.940 5.910 6.010 4,763,200 5.9418 -2.63%
2018-08-24 0 6.090 6.070 6.090 6.040 6.130 4,385,100 26,657,654 6.0791 6.090 6.070 6.090 6.040 6.130 4,385,100 6.0791 0.33%
2018-08-23 0 6.070 6.060 6.070 6.010 6.100 1,991,200 12,073,432 6.0634 6.070 6.060 6.070 6.010 6.100 1,991,200 6.0634 0.33%
2018-08-22 0 6.050 6.040 6.050 6.040 6.130 3,433,700 20,813,372 6.0615 6.050 6.040 6.050 6.040 6.130 3,433,700 6.0615 -0.98%
2018-08-21 0 6.110 6.110 6.120 6.100 6.180 1,657,000 10,136,292 6.1173 6.110 6.110 6.120 6.100 6.180 1,657,000 6.1173 -0.97%
2018-08-20 0 6.170 6.170 6.180 6.150 6.250 1,886,000 11,663,612 6.1843 6.170 6.170 6.180 6.150 6.250 1,886,000 6.1843 -1.12%
2018-08-17 0 6.240 6.230 6.250 6.190 6.270 2,068,600 12,875,223 6.2241 6.240 6.230 6.250 6.190 6.270 2,068,600 6.2241 -0.32%
2018-08-16 0 6.260 6.250 6.260 6.190 6.330 7,128,000 44,452,110 6.2363 6.260 6.250 6.260 6.190 6.330 7,128,000 6.2363 0.48%
2018-08-15 0 6.230 6.220 6.240 6.150 6.240 3,438,900 21,369,095 6.2139 6.230 6.220 6.240 6.150 6.240 3,438,900 6.2139 1.96%
2018-08-14 0 6.110 6.100 6.120 6.090 6.150 3,613,100 22,129,727 6.1249 6.110 6.100 6.120 6.090 6.150 3,613,100 6.1249 0.16%
2018-08-13 0 6.100 6.090 6.100 6.040 6.130 5,594,400 34,124,430 6.0997 6.100 6.090 6.100 6.040 6.130 5,594,400 6.0997 1.67%
2018-08-10 0 6.000 5.990 6.010 5.930 6.010 2,856,400 17,043,512 5.9668 6.000 5.990 6.010 5.930 6.010 2,856,400 5.9668 0.67%
2018-08-09 0 5.960 5.950 5.970 5.930 6.080 3,320,900 19,872,292 5.9840 5.960 5.950 5.970 5.930 6.080 3,320,900 5.9840 -1.00%
2018-08-08 0 6.020 6.020 6.030 6.000 6.050 2,917,000 17,583,867 6.0281 6.020 6.020 6.030 6.000 6.050 2,917,000 6.0281 -0.33%
2018-08-07 0 6.040 6.040 6.050 6.030 6.130 2,235,000 13,550,298 6.0628 6.040 6.040 6.050 6.030 6.130 2,235,000 6.0628 -1.47%
2018-08-06 0 6.130 6.120 6.140 6.040 6.140 2,712,200 16,524,466 6.0926 6.130 6.120 6.140 6.040 6.140 2,712,200 6.0926 -0.16%
2018-08-03 0 6.140 6.130 6.140 6.100 6.150 2,188,200 13,409,728 6.1282 6.140 6.130 6.140 6.100 6.150 2,188,200 6.1282 0.33%
2018-08-02 0 6.120 6.110 6.120 6.020 6.150 6,556,400 39,895,961 6.0850 6.120 6.110 6.120 6.020 6.150 6,556,400 6.0850 2.17%
2018-08-01 0 5.990 5.980 5.990 5.890 6.010 3,982,300 23,669,543 5.9437 5.990 5.980 5.990 5.890 6.010 3,982,300 5.9437 0.67%
2018-07-31 0 5.950 5.950 5.960 5.940 5.970 2,123,900 12,649,710 5.9559 5.950 5.950 5.960 5.940 5.970 2,123,900 5.9559 0.17%
2018-07-30 0 5.940 5.930 5.950 5.900 5.980 4,149,800 24,692,337 5.9502 5.940 5.930 5.950 5.900 5.980 4,149,800 5.9502 0.00%
2018-07-27 0 5.940 5.940 5.950 5.930 5.990 1,822,400 10,856,591 5.9573 5.940 5.940 5.950 5.930 5.990 1,822,400 5.9573 -0.34%
2018-07-26 0 5.960 5.950 5.960 5.860 6.000 5,347,300 31,686,876 5.9258 5.960 5.950 5.960 5.860 6.000 5,347,300 5.9258 0.68%
2018-07-25 0 5.920 5.920 5.930 5.910 5.960 6,104,200 36,193,078 5.9292 5.920 5.920 5.930 5.910 5.960 6,104,200 5.9292 -1.00%
2018-07-24 0 5.980 5.970 5.980 5.950 6.080 43,640,300 260,711,216 5.9741 5.980 5.970 5.980 5.950 6.080 43,640,300 5.9741 -2.29%
2018-07-23 0 6.120 6.120 6.130 6.080 6.190 2,202,800 13,506,871 6.1317 6.120 6.120 6.130 6.080 6.190 2,202,800 6.1317 -0.33%
2018-07-20 0 6.140 6.130 6.140 6.110 6.310 31,951,500 197,597,604 6.1843 6.140 6.130 6.140 6.110 6.310 31,951,500 6.1843 -1.44%
2018-07-19 0 6.230 6.230 6.240 6.150 6.230 4,275,500 26,461,935 6.1892 6.230 6.230 6.240 6.150 6.230 4,275,500 6.1892 0.32%
2018-07-18 0 6.210 6.200 6.210 6.130 6.220 3,956,800 24,434,979 6.1754 6.210 6.200 6.210 6.130 6.220 3,956,800 6.1754 0.16%
2018-07-17 0 6.200 6.190 6.200 6.160 6.220 1,937,100 12,008,941 6.1994 6.200 6.190 6.200 6.160 6.220 1,937,100 6.1994 1.14%
2018-07-16 0 6.130 6.120 6.140 6.080 6.190 5,549,800 34,025,548 6.1310 6.130 6.120 6.140 6.080 6.190 5,549,800 6.1310 0.33%
2018-07-13 0 6.110 6.110 6.120 6.050 6.110 24,510,400 149,250,507 6.0893 6.110 6.110 6.120 6.050 6.110 24,510,400 6.0893 0.16%
2018-07-12 0 6.100 6.090 6.110 6.050 6.180 5,212,900 31,783,059 6.0970 6.100 6.090 6.110 6.050 6.180 5,212,900 6.0970 -0.97%
2018-07-11 0 6.160 6.160 6.170 6.150 6.240 10,192,400 62,967,243 6.1779 6.160 6.160 6.170 6.150 6.240 10,192,400 6.1779 1.65%
2018-07-10 0 6.060 6.060 6.070 6.020 6.070 8,617,600 52,074,073 6.0428 6.060 6.060 6.070 6.020 6.070 8,617,600 6.0428 -0.49%
2018-07-09 0 6.090 6.080 6.100 6.050 6.140 11,430,600 69,520,360 6.0820 6.090 6.080 6.100 6.050 6.140 11,430,600 6.0820 -2.25%
2018-07-06 0 6.230 6.210 6.230 6.130 6.300 12,010,800 74,407,926 6.1951 6.230 6.210 6.230 6.130 6.300 12,010,800 6.1951 -0.32%
2018-07-05 0 6.250 6.240 6.260 6.170 6.310 8,143,600 50,724,898 6.2288 6.250 6.240 6.260 6.170 6.310 8,143,600 6.2288 0.64%
2018-07-04 0 6.210 6.210 6.220 6.100 6.240 7,693,700 47,550,050 6.1804 6.210 6.210 6.220 6.100 6.240 7,693,700 6.1804 1.14%
2018-07-03 0 6.140 6.130 6.140 6.130 6.280 11,409,400 70,840,435 6.2090 6.140 6.130 6.140 6.130 6.280 11,409,400 6.2090 1.49%
2018-06-29 0 6.050 6.040 6.050 6.020 6.140 4,761,800 28,863,794 6.0615 6.050 6.040 6.050 6.020 6.140 4,761,800 6.0615 -1.63%
2018-06-28 0 6.150 6.140 6.150 6.100 6.210 3,123,200 19,205,277 6.1492 6.150 6.140 6.150 6.100 6.210 3,123,200 6.1492 -0.16%
2018-06-27 0 6.160 6.140 6.150 6.010 6.160 4,150,500 25,344,812 6.1064 6.160 6.140 6.150 6.010 6.160 4,150,500 6.1064 2.33%
2018-06-26 0 6.020 6.010 6.030 5.970 6.080 8,469,400 51,051,104 6.0277 6.020 6.010 6.030 5.970 6.080 8,469,400 6.0277 0.50%
2018-06-25 0 5.990 5.980 5.990 5.880 6.000 11,459,200 68,330,248 5.9629 5.990 5.980 5.990 5.880 6.000 11,459,200 5.9629 1.35%
2018-06-22 0 5.910 5.900 5.910 5.890 5.950 27,613,500 163,458,194 5.9195 5.910 5.900 5.910 5.890 5.950 27,613,500 5.9195 0.17%
2018-06-21 0 5.900 5.890 5.910 5.780 5.910 35,027,700 205,103,104 5.8555 5.900 5.890 5.910 5.780 5.910 35,027,700 5.8555 1.20%
2018-06-20 0 5.830 5.820 5.830 5.770 5.880 4,906,100 28,552,670 5.8198 5.830 5.820 5.830 5.770 5.880 4,906,100 5.8198 -0.34%
2018-06-19 0 5.850 5.830 5.850 5.720 5.890 21,519,000 125,342,761 5.8247 5.850 5.830 5.850 5.720 5.890 21,519,000 5.8247 3.36%
2018-06-15 0 5.660 5.660 5.670 5.610 5.670 4,345,600 24,495,776 5.6369 5.660 5.660 5.670 5.610 5.670 4,345,600 5.6369 0.71%
2018-06-14 0 5.620 5.610 5.620 5.550 5.650 4,191,100 23,533,042 5.6150 5.620 5.610 5.620 5.550 5.650 4,191,100 5.6150 0.72%
2018-06-13 0 5.580 5.580 5.590 5.550 5.600 3,126,600 17,420,136 5.5716 5.580 5.580 5.590 5.550 5.600 3,126,600 5.5716 1.27%
2018-06-12 0 5.510 5.510 5.520 5.490 5.550 1,108,300 6,118,221 5.5204 5.510 5.510 5.520 5.490 5.550 1,108,300 5.5204 0.00%
2018-06-11 0 5.510 5.510 5.520 5.510 5.550 2,965,200 16,377,505 5.5232 5.510 5.510 5.520 5.510 5.550 2,965,200 5.5232 -0.54%
2018-06-08 0 5.540 5.530 5.540 5.440 5.540 2,420,699 13,270,993 5.4823 5.540 5.530 5.540 5.440 5.540 2,420,699 5.4823 2.21%
2018-06-07 0 5.420 5.410 5.420 5.410 5.470 5,830,100 31,729,733 5.4424 5.420 5.410 5.420 5.410 5.470 5,830,100 5.4424 -1.45%
2018-06-06 0 5.500 5.490 5.500 5.470 5.510 1,301,000 7,134,425 5.4838 5.500 5.490 5.500 5.470 5.510 1,301,000 5.4838 -0.18%
2018-06-05 0 5.510 5.500 5.510 5.490 5.540 4,728,800 26,090,535 5.5174 5.510 5.500 5.510 5.490 5.540 4,728,800 5.5174 0.00%
2018-06-04 0 5.510 5.500 5.520 5.500 5.570 6,550,300 36,212,735 5.5284 5.510 5.500 5.520 5.500 5.570 6,550,300 5.5284 -1.96%
2018-06-01 0 5.620 5.610 5.620 5.590 5.650 1,939,600 10,910,233 5.6250 5.620 5.610 5.620 5.590 5.650 1,939,600 5.6250 -0.35%
2018-05-31 0 5.640 5.630 5.640 5.640 5.710 3,513,800 19,962,824 5.6813 5.640 5.630 5.640 5.640 5.710 3,513,800 5.6813 -1.91%
2018-05-30 0 5.750 5.740 5.750 5.700 5.770 9,156,500 52,653,087 5.7504 5.750 5.740 5.750 5.700 5.770 9,156,500 5.7504 1.41%
2018-05-29 0 5.670 5.660 5.670 5.610 5.670 2,819,000 15,891,422 5.6373 5.670 5.660 5.670 5.610 5.670 2,819,000 5.6373 1.61%
2018-05-28 0 5.580 5.580 5.590 5.580 5.630 537,900 3,020,151 5.6147 5.580 5.580 5.590 5.580 5.630 537,900 5.6147 -0.71%
2018-05-25 0 5.620 5.610 5.630 5.590 5.630 1,168,300 6,548,696 5.6053 5.620 5.610 5.630 5.590 5.630 1,168,300 5.6053 0.54%
2018-05-24 0 5.590 5.590 5.600 5.590 5.630 1,969,400 11,036,464 5.6040 5.590 5.590 5.600 5.590 5.630 1,969,400 5.6040 -0.53%
2018-05-23 0 5.620 5.620 5.630 5.550 5.620 2,261,300 12,628,931 5.5848 5.620 5.620 5.630 5.550 5.620 2,261,300 5.5848 2.18%
2018-05-21 0 5.500 5.490 5.500 5.440 5.510 3,727,100 20,373,989 5.4664 5.500 5.490 5.500 5.440 5.510 3,727,100 5.4664 -0.18%
2018-05-18 0 5.510 5.500 5.510 5.480 5.560 2,692,300 14,823,191 5.5058 5.510 5.500 5.510 5.480 5.560 2,692,300 5.5058 -0.36%
2018-05-17 0 5.530 5.520 5.540 5.490 5.540 2,901,200 16,019,724 5.5218 5.530 5.520 5.540 5.490 5.540 2,901,200 5.5218 0.91%
2018-05-16 0 5.480 5.480 5.490 5.470 5.540 4,638,700 25,557,287 5.5096 5.480 5.480 5.490 5.470 5.540 4,638,700 5.5096 0.18%
2018-05-15 0 5.470 5.470 5.480 5.440 5.490 3,211,100 17,562,875 5.4694 5.470 5.470 5.480 5.440 5.490 3,211,100 5.4694 0.74%
2018-05-14 0 5.430 5.430 5.440 5.430 5.460 1,580,500 8,603,275 5.4434 5.430 5.430 5.440 5.430 5.460 1,580,500 5.4434 -1.63%
2018-05-11 0 5.520 5.520 5.530 5.490 5.550 2,037,600 11,249,164 5.5208 5.520 5.520 5.530 5.490 5.550 2,037,600 5.5208 -0.90%
2018-05-10 0 5.570 5.560 5.580 5.540 5.590 3,905,100 21,749,477 5.5695 5.570 5.560 5.580 5.540 5.590 3,905,100 5.5695 -0.36%
2018-05-09 0 5.590 5.590 5.600 5.580 5.640 1,713,800 9,604,423 5.6042 5.590 5.590 5.600 5.580 5.640 1,713,800 5.6042 -0.53%
2018-05-08 0 5.620 5.610 5.620 5.590 5.660 3,150,500 17,664,623 5.6069 5.620 5.610 5.620 5.590 5.660 3,150,500 5.6069 -1.40%
2018-05-07 0 5.700 5.700 5.710 5.670 5.760 2,665,100 15,210,098 5.7071 5.700 5.700 5.710 5.670 5.760 2,665,100 5.7071 -1.04%
2018-05-04 0 5.760 5.750 5.760 5.680 5.770 2,911,600 16,654,750 5.7201 5.760 5.750 5.760 5.680 5.770 2,911,600 5.7201 1.41%
2018-05-03 0 5.680 5.670 5.690 5.650 5.720 4,579,900 26,042,613 5.6863 5.680 5.670 5.690 5.650 5.720 4,579,900 5.6863 1.25%
2018-05-02 0 5.610 5.600 5.620 5.560 5.630 2,471,600 13,879,691 5.6157 5.610 5.600 5.620 5.560 5.630 2,471,600 5.6157 1.45%
2018-04-30 0 5.530 5.530 5.550 5.530 5.700 3,019,400 16,806,623 5.5662 5.530 5.530 5.550 5.530 5.700 3,019,400 5.5662 -2.47%
2018-04-27 0 5.670 5.660 5.680 5.650 5.720 1,905,000 10,819,677 5.6796 5.670 5.660 5.680 5.650 5.720 1,905,000 5.6796 -1.05%
2018-04-26 0 5.730 5.720 5.730 5.640 5.750 2,650,500 15,133,729 5.7098 5.730 5.720 5.730 5.640 5.750 2,650,500 5.7098 1.42%
2018-04-25 0 5.650 5.650 5.660 5.600 5.670 923,100 5,202,295 5.6357 5.650 5.650 5.660 5.600 5.670 923,100 5.6357 1.44%
2018-04-24 0 5.570 5.560 5.570 5.560 5.700 4,279,100 23,977,890 5.6035 5.570 5.560 5.570 5.560 5.700 4,279,100 5.6035 -2.28%
2018-04-23 0 5.700 5.690 5.700 5.640 5.710 7,150,500 40,662,426 5.6867 5.700 5.690 5.700 5.640 5.710 7,150,500 5.6867 0.18%
2018-04-20 0 5.690 5.680 5.690 5.580 5.690 3,378,900 19,101,216 5.6531 5.690 5.680 5.690 5.580 5.690 3,378,900 5.6531 1.79%
2018-04-19 0 5.590 5.580 5.590 5.570 5.670 3,345,400 18,718,908 5.5954 5.590 5.580 5.590 5.570 5.670 3,345,400 5.5954 -1.93%
2018-04-18 0 5.700 5.700 5.720 5.650 5.760 3,839,800 21,893,047 5.7016 5.700 5.700 5.720 5.650 5.760 3,839,800 5.7016 -0.87%
2018-04-17 0 5.750 5.740 5.750 5.660 5.760 3,584,800 20,499,153 5.7184 5.750 5.740 5.750 5.660 5.760 3,584,800 5.7184 0.52%
2018-04-16 0 5.720 5.710 5.720 5.590 5.730 3,366,600 19,178,776 5.6968 5.720 5.710 5.720 5.590 5.730 3,366,600 5.6968 2.51%
2018-04-13 0 5.580 5.570 5.580 5.530 5.610 3,588,100 20,016,084 5.5785 5.580 5.570 5.580 5.530 5.610 3,588,100 5.5785 0.00%
2018-04-12 0 5.580 5.570 5.580 5.530 5.610 6,811,700 37,977,793 5.5754 5.580 5.570 5.580 5.530 5.610 6,811,700 5.5754 0.18%
2018-04-11 0 5.570 5.560 5.570 5.520 5.580 3,258,500 18,088,965 5.5513 5.570 5.560 5.570 5.520 5.580 3,258,500 5.5513 0.00%
2018-04-10 0 5.570 5.560 5.570 5.540 5.690 6,473,900 36,216,129 5.5942 5.570 5.560 5.570 5.540 5.690 6,473,900 5.5942 -1.94%
2018-04-09 0 5.680 5.670 5.690 5.620 5.740 4,348,000 24,532,224 5.6422 5.680 5.670 5.690 5.620 5.740 4,348,000 5.6422 -0.70%
2018-04-06 0 5.720 5.720 5.730 5.680 5.760 1,450,300 8,301,718 5.7241 5.720 5.720 5.730 5.680 5.760 1,450,300 5.7241 -0.69%
2018-04-04 0 5.760 5.750 5.770 5.630 5.760 1,301,800 7,393,421 5.6794 5.760 5.750 5.770 5.630 5.760 1,301,800 5.6794 1.95%
2018-04-03 0 5.650 5.640 5.660 5.620 5.750 4,352,400 24,784,252 5.6944 5.650 5.640 5.660 5.620 5.750 4,352,400 5.6944 -0.70%
2018-03-29 0 5.690 5.690 5.700 5.660 5.770 2,661,500 15,222,264 5.7194 5.690 5.690 5.700 5.660 5.770 2,661,500 5.7194 -0.18%
2018-03-28 0 5.700 5.690 5.710 5.610 5.700 1,937,600 10,958,697 5.6558 5.700 5.690 5.710 5.610 5.700 1,937,600 5.6558 2.33%
2018-03-27 0 5.570 5.560 5.580 5.540 5.600 11,367,000 63,828,370 5.6152 5.570 5.560 5.580 5.540 5.600 11,367,000 5.6152 -1.07%
2018-03-26 0 5.630 5.620 5.640 5.630 5.750 11,702,400 66,330,237 5.6681 5.630 5.620 5.640 5.630 5.750 11,702,400 5.6681 -0.53%
2018-03-23 0 5.660 5.660 5.670 5.650 6.000 5,796,800 33,266,101 5.7387 5.660 5.660 5.670 5.650 6.000 5,796,800 5.7387 2.35%
2018-03-22 0 5.530 5.530 5.540 5.400 5.550 13,054,700 71,380,100 5.4678 5.530 5.530 5.540 5.400 5.550 13,054,700 5.4678 0.55%
2018-03-21 0 5.500 5.490 5.500 5.360 5.500 10,055,000 55,165,878 5.4864 5.500 5.490 5.500 5.360 5.500 10,055,000 5.4864 0.73%
2018-03-20 0 5.460 5.450 5.460 5.440 5.510 523,700 2,865,564 5.4718 5.460 5.450 5.460 5.440 5.510 523,700 5.4718 0.37%
2018-03-19 0 5.440 5.430 5.440 5.400 5.480 1,125,000 6,109,754 5.4309 5.440 5.430 5.440 5.400 5.480 1,125,000 5.4309 0.00%
2018-03-16 0 5.440 5.440 5.450 5.410 5.460 673,800 3,660,312 5.4323 5.440 5.440 5.450 5.410 5.460 673,800 5.4323 0.74%
2018-03-15 0 5.400 5.400 5.410 5.390 5.490 10,175,400 55,191,960 5.4241 5.400 5.400 5.410 5.390 5.490 10,175,400 5.4241 -0.18%
2018-03-14 0 5.410 5.410 5.420 5.410 5.480 1,729,400 9,435,870 5.4562 5.410 5.410 5.420 5.410 5.480 1,729,400 5.4562 0.37%
2018-03-13 0 5.390 5.390 5.410 5.360 5.430 5,081,500 27,344,395 5.3812 5.390 5.390 5.410 5.360 5.430 5,081,500 5.3812 -0.55%
2018-03-12 0 5.420 5.410 5.420 5.400 5.460 5,169,300 28,084,831 5.4330 5.420 5.410 5.420 5.400 5.460 5,169,300 5.4330 -2.17%
2018-03-09 0 5.540 5.530 5.540 5.510 5.550 770,300 4,259,634 5.5298 5.540 5.530 5.540 5.510 5.550 770,300 5.5298 -0.36%
2018-03-08 0 5.560 5.560 5.580 5.550 5.610 4,036,200 22,499,370 5.5744 5.560 5.560 5.580 5.550 5.610 4,036,200 5.5744 -1.42%
2018-03-07 0 5.640 5.630 5.650 5.530 5.670 2,185,100 12,286,833 5.6230 5.640 5.630 5.650 5.530 5.670 2,185,100 5.6230 1.08%
2018-03-06 0 5.580 5.580 5.590 5.560 5.680 6,677,300 37,620,156 5.6340 5.580 5.580 5.590 5.560 5.680 6,677,300 5.6340 -2.79%
2018-03-05 0 5.740 5.730 5.740 5.600 5.750 5,884,700 33,603,849 5.7104 5.740 5.730 5.740 5.600 5.750 5,884,700 5.7104 1.41%
2018-03-02 0 5.660 5.650 5.660 5.610 5.670 3,773,700 21,293,778 5.6427 5.660 5.650 5.660 5.610 5.670 3,773,700 5.6427 2.17%
2018-03-01 0 5.540 5.530 5.540 5.520 5.660 3,457,800 19,352,487 5.5968 5.540 5.530 5.540 5.520 5.660 3,457,800 5.5968 -0.89%
2018-02-28 0 5.590 5.580 5.590 5.510 5.600 4,194,400 23,275,728 5.5492 5.590 5.580 5.590 5.510 5.600 4,194,400 5.5492 2.38%
2018-02-27 0 5.460 5.450 5.460 5.280 5.480 2,930,400 15,805,194 5.3935 5.460 5.450 5.460 5.280 5.480 2,930,400 5.3935 1.49%
2018-02-26 0 5.380 5.370 5.380 5.330 5.400 606,200 3,252,314 5.3651 5.380 5.370 5.380 5.330 5.400 606,200 5.3651 -0.37%
2018-02-23 0 5.400 5.400 5.410 5.380 5.460 12,376,700 66,861,428 5.4022 5.400 5.400 5.410 5.380 5.460 12,376,700 5.4022 -1.82%
2018-02-22 0 5.500 5.490 5.500 5.470 5.540 2,064,600 11,348,941 5.4969 5.500 5.490 5.500 5.470 5.540 2,064,600 5.4969 1.10%
2018-02-21 0 5.440 5.440 5.450 5.430 5.540 1,779,400 9,732,367 5.4695 5.440 5.440 5.450 5.430 5.540 1,779,400 5.4695 -2.33%
2018-02-20 0 5.570 5.560 5.580 5.480 5.600 4,151,600 22,938,300 5.5252 5.570 5.560 5.580 5.480 5.600 4,151,600 5.5252 1.27%
2018-02-15 0 5.500 5.500 5.510 5.480 5.580 6,887,100 37,928,577 5.5072 5.500 5.500 5.510 5.480 5.580 6,887,100 5.5072 -1.96%
2018-02-14 0 5.610 5.610 5.630 5.600 5.740 3,922,000 22,074,169 5.6283 5.610 5.610 5.630 5.600 5.740 3,922,000 5.6283 -2.60%
2018-02-13 0 5.760 5.760 5.770 5.640 5.770 10,268,300 58,618,148 5.7087 5.760 5.760 5.770 5.640 5.770 10,268,300 5.7087 -0.86%
2018-02-12 0 5.810 5.800 5.810 5.720 5.830 4,784,900 27,651,620 5.7789 5.810 5.800 5.810 5.720 5.830 4,784,900 5.7789 -0.17%
2018-02-09 0 5.820 5.810 5.820 5.750 5.890 14,042,400 81,731,030 5.8203 5.820 5.810 5.820 5.750 5.890 14,042,400 5.8203 3.74%
2018-02-08 0 5.610 5.590 5.610 5.500 5.640 9,523,600 53,160,705 5.5820 5.610 5.590 5.610 5.500 5.640 9,523,600 5.5820 -1.58%
2018-02-07 0 5.700 5.620 5.710 5.270 5.700 9,357,600 50,834,231 5.4324 5.700 5.620 5.710 5.270 5.700 9,357,600 5.4324 4.40%
2018-02-06 0 5.460 5.450 5.460 5.290 5.480 12,359,000 66,959,355 5.4179 5.460 5.450 5.460 5.290 5.480 12,359,000 5.4179 6.02%
2018-02-05 0 5.150 5.140 5.150 5.120 5.270 4,584,100 23,776,459 5.1867 5.150 5.140 5.150 5.120 5.270 4,584,100 5.1867 0.39%
2018-02-02 0 5.130 5.120 5.130 5.100 5.230 3,210,200 16,612,095 5.1748 5.130 5.120 5.130 5.100 5.230 3,210,200 5.1748 -0.77%
2018-02-01 0 5.170 5.160 5.170 5.060 5.170 4,807,700 24,534,086 5.1031 5.170 5.160 5.170 5.060 5.170 4,807,700 5.1031 0.98%
2018-01-31 0 5.120 5.110 5.120 5.120 5.260 13,707,300 71,117,613 5.1883 5.120 5.110 5.120 5.120 5.260 13,707,300 5.1883 -1.73%
2018-01-30 0 5.210 5.210 5.220 5.100 5.210 7,720,300 39,704,795 5.1429 5.210 5.210 5.220 5.100 5.210 7,720,300 5.1429 2.56%
2018-01-29 0 5.080 5.080 5.090 4.980 5.100 2,709,500 13,698,443 5.0557 5.080 5.080 5.090 4.980 5.100 2,709,500 5.0557 0.20%
2018-01-26 0 5.070 5.060 5.070 5.040 5.160 3,689,000 18,805,207 5.0976 5.070 5.060 5.070 5.040 5.160 3,689,000 5.0976 -2.50%
2018-01-25 0 5.200 5.190 5.200 5.100 5.210 4,863,400 25,094,638 5.1599 5.200 5.190 5.200 5.100 5.210 4,863,400 5.1599 1.76%
2018-01-24 0 5.110 5.100 5.120 5.110 5.190 2,576,500 13,229,599 5.1347 5.110 5.100 5.120 5.110 5.190 2,576,500 5.1347 -1.16%
2018-01-23 0 5.170 5.160 5.170 5.150 5.250 1,619,100 8,411,989 5.1955 5.170 5.160 5.170 5.150 5.250 1,619,100 5.1955 -2.08%
2018-01-22 0 5.280 5.280 5.290 5.260 5.340 977,800 5,173,601 5.2911 5.280 5.280 5.290 5.260 5.340 977,800 5.2911 -0.38%
2018-01-19 0 5.300 5.290 5.300 5.290 5.310 1,716,800 9,099,562 5.3003 5.300 5.290 5.300 5.290 5.310 1,716,800 5.3003 -0.19%
2018-01-18 0 5.310 5.310 5.320 5.310 5.390 1,479,200 7,912,459 5.3491 5.310 5.310 5.320 5.310 5.390 1,479,200 5.3491 -2.03%
2018-01-17 0 5.420 5.410 5.430 5.420 5.490 2,118,200 11,571,986 5.4631 5.420 5.410 5.430 5.420 5.490 2,118,200 5.4631 -0.55%
2018-01-16 0 5.450 5.450 5.460 5.450 5.570 3,376,700 18,548,877 5.4932 5.450 5.450 5.460 5.450 5.570 3,376,700 5.4932 -2.33%
2018-01-15 0 5.580 5.570 5.580 5.510 5.600 1,632,500 9,042,234 5.5389 5.580 5.570 5.580 5.510 5.600 1,632,500 5.5389 -0.18%
2018-01-12 0 5.590 5.590 5.600 5.580 5.630 2,605,300 14,611,218 5.6083 5.590 5.590 5.600 5.580 5.630 2,605,300 5.6083 -1.41%
2018-01-11 0 5.670 5.660 5.670 5.670 5.690 237,500 1,349,000 5.6800 5.670 5.660 5.670 5.670 5.690 237,500 5.6800 0.18%
2018-01-10 0 5.660 5.660 5.680 5.620 5.700 773,900 4,378,723 5.6580 5.660 5.660 5.680 5.620 5.700 773,900 5.6580 -0.35%
2018-01-09 0 5.680 5.670 5.680 5.670 5.710 705,700 4,016,626 5.6917 5.680 5.670 5.680 5.670 5.710 705,700 5.6917 -0.35%
2018-01-08 0 5.700 5.700 5.710 5.690 5.730 704,700 4,022,834 5.7086 5.700 5.700 5.710 5.690 5.730 704,700 5.7086 -0.18%
2018-01-05 0 5.710 5.700 5.710 5.670 5.710 676,800 3,854,704 5.6955 5.710 5.700 5.710 5.670 5.710 676,800 5.6955 0.18%
2018-01-04 0 5.700 5.690 5.710 5.680 5.750 1,015,200 5,802,148 5.7153 5.700 5.690 5.710 5.680 5.750 1,015,200 5.7153 -1.21%
2018-01-03 0 5.770 5.760 5.770 5.730 5.770 1,696,000 9,758,288 5.7537 5.770 5.760 5.770 5.730 5.770 1,696,000 5.7537 0.00%
2018-01-02 0 5.770 5.760 5.770 5.760 5.900 3,892,100 22,614,047 5.8102 5.770 5.760 5.770 5.760 5.900 3,892,100 5.8102 -2.86%
2017-12-29 0 5.940 5.930 5.940 5.930 5.960 148,200 880,450 5.9410 5.940 5.930 5.940 5.930 5.960 148,200 5.9410 -0.17%
2017-12-28 0 5.950 5.950 5.960 5.950 5.980 995,300 5,932,926 5.9609 5.950 5.950 5.960 5.950 5.980 995,300 5.9609 -0.83%
2017-12-27 0 6.000 5.990 6.000 5.940 6.010 2,694,400 16,055,215 5.9587 6.000 5.990 6.000 5.940 6.010 2,694,400 5.9587 0.33%
2017-12-22 0 5.980 5.970 5.980 5.960 6.000 1,417,100 8,471,744 5.9782 5.980 5.970 5.980 5.960 6.000 1,417,100 5.9782 -0.33%
2017-12-21 0 6.000 6.000 6.010 5.990 6.090 1,505,000 9,050,108 6.0134 6.000 6.000 6.010 5.990 6.090 1,505,000 6.0134 -0.83%
2017-12-20 0 6.050 6.050 6.060 6.020 6.060 859,900 5,188,641 6.0340 6.050 6.050 6.060 6.020 6.060 859,900 6.0340 0.33%
2017-12-19 0 6.030 6.030 6.040 6.020 6.080 939,900 5,681,652 6.0450 6.030 6.030 6.040 6.020 6.080 939,900 6.0450 -0.99%
2017-12-18 0 6.090 6.090 6.100 6.070 6.130 1,194,500 7,290,704 6.1036 6.090 6.090 6.100 6.070 6.130 1,194,500 6.1036 -0.81%
2017-12-15 0 6.140 6.120 6.140 6.100 6.150 619,900 3,793,067 6.1188 6.140 6.120 6.140 6.100 6.150 619,900 6.1188 1.49%
2017-12-14 0 6.050 6.040 6.050 6.000 6.060 1,316,600 7,938,940 6.0299 6.050 6.040 6.050 6.000 6.060 1,316,600 6.0299 0.17%
2017-12-13 0 6.040 6.040 6.050 6.030 6.180 1,683,900 10,286,853 6.1089 6.040 6.040 6.050 6.030 6.180 1,683,900 6.1089 -1.95%
2017-12-12 0 6.160 6.150 6.170 6.110 6.170 1,076,800 6,616,107 6.1442 6.160 6.150 6.170 6.110 6.170 1,076,800 6.1442 1.15%
2017-12-11 0 6.090 6.090 6.100 6.090 6.160 765,900 4,697,302 6.1330 6.090 6.090 6.100 6.090 6.160 765,900 6.1330 -1.30%
2017-12-08 0 6.170 6.170 6.180 6.150 6.240 1,127,900 6,980,870 6.1893 6.170 6.170 6.180 6.150 6.240 1,127,900 6.1893 -1.28%
2017-12-07 0 6.250 6.250 6.260 6.180 6.280 1,458,400 9,093,976 6.2356 6.250 6.250 6.260 6.180 6.280 1,458,400 6.2356 0.32%
2017-12-06 0 6.230 6.230 6.240 6.070 6.240 2,187,900 13,516,984 6.1781 6.230 6.230 6.240 6.070 6.240 2,187,900 6.1781 2.81%
2017-12-05 0 6.060 6.060 6.070 6.020 6.060 972,800 5,877,153 6.0415 6.060 6.060 6.070 6.020 6.060 972,800 6.0415 0.33%
2017-12-04 0 6.040 6.040 6.050 6.010 6.120 1,143,500 6,953,012 6.0805 6.040 6.040 6.050 6.010 6.120 1,143,500 6.0805 -0.66%
2017-12-01 0 6.080 6.080 6.090 6.020 6.080 1,058,900 6,422,552 6.0653 6.080 6.080 6.090 6.020 6.080 1,058,900 6.0653 0.33%
2017-11-30 0 6.060 6.050 6.070 6.040 6.090 1,426,100 8,663,668 6.0751 6.060 6.050 6.070 6.040 6.090 1,426,100 6.0751 1.17%
2017-11-29 0 5.990 5.990 6.000 5.970 6.000 735,100 4,400,647 5.9865 5.990 5.990 6.000 5.970 6.000 735,100 5.9865 0.34%
2017-11-28 0 5.970 5.960 5.970 5.940 6.030 2,727,300 16,362,372 5.9995 5.970 5.960 5.970 5.940 6.030 2,727,300 5.9995 0.67%
2017-11-27 0 5.930 5.920 5.930 5.890 5.940 973,000 5,758,437 5.9182 5.930 5.920 5.930 5.890 5.940 973,000 5.9182 0.85%
2017-11-24 0 5.880 5.870 5.880 5.870 5.940 1,314,500 7,766,179 5.9081 5.880 5.870 5.880 5.870 5.940 1,314,500 5.9081 -1.01%
2017-11-23 0 5.940 5.930 5.940 5.790 5.960 1,667,100 9,783,963 5.8689 5.940 5.930 5.940 5.790 5.960 1,667,100 5.8689 1.89%
2017-11-22 0 5.830 5.830 5.840 5.780 5.850 920,400 5,354,222 5.8173 5.830 5.830 5.840 5.780 5.850 920,400 5.8173 -1.02%
2017-11-21 0 5.890 5.880 5.890 5.880 6.020 1,337,400 7,975,764 5.9636 5.890 5.880 5.890 5.880 6.020 1,337,400 5.9636 -2.81%
2017-11-20 0 6.060 6.050 6.070 6.020 6.080 1,084,900 6,578,705 6.0639 6.060 6.050 6.070 6.020 6.080 1,084,900 6.0639 0.83%
2017-11-17 0 6.010 6.010 6.020 6.000 6.030 525,600 3,155,669 6.0039 6.010 6.010 6.020 6.000 6.030 525,600 6.0039 -0.66%
2017-11-16 0 6.050 6.050 6.060 6.050 6.100 438,300 2,665,707 6.0819 6.050 6.050 6.060 6.050 6.100 438,300 6.0819 -1.14%
2017-11-15 0 6.120 6.110 6.120 6.060 6.130 461,600 2,819,842 6.1088 6.120 6.110 6.120 6.060 6.130 461,600 6.1088 1.66%
2017-11-14 0 6.020 6.020 6.030 5.990 6.030 392,500 2,364,835 6.0251 6.020 6.020 6.030 5.990 6.030 392,500 6.0251 0.67%
2017-11-13 0 5.980 5.970 5.980 5.950 5.990 232,300 1,387,931 5.9747 5.980 5.970 5.980 5.950 5.990 232,300 5.9747 0.34%
2017-11-10 0 5.960 5.950 5.960 5.940 5.960 282,300 1,679,135 5.9481 5.960 5.950 5.960 5.940 5.960 282,300 5.9481 0.17%
2017-11-09 0 5.950 5.950 5.960 5.950 6.000 643,600 3,838,110 5.9635 5.950 5.950 5.960 5.950 6.000 643,600 5.9635 -1.49%
2017-11-08 0 6.040 6.030 6.040 5.980 6.040 429,300 2,592,476 6.0388 6.040 6.030 6.040 5.980 6.040 429,300 6.0388 0.67%
2017-11-07 0 6.000 6.000 6.010 5.990 6.050 263,200 1,582,637 6.0131 6.000 6.000 6.010 5.990 6.050 263,200 6.0131 -1.32%
2017-11-06 0 6.080 6.070 6.080 6.070 6.150 431,900 2,630,268 6.0900 6.080 6.070 6.080 6.070 6.150 431,900 6.0900 0.83%
2017-11-03 0 6.030 6.020 6.030 6.020 6.040 9,700 58,442 6.0249 6.030 6.020 6.030 6.020 6.040 9,700 6.0249 0.17%
2017-11-02 0 6.020 6.020 6.030 6.000 6.040 403,200 2,432,386 6.0327 6.020 6.020 6.030 6.000 6.040 403,200 6.0327 0.17%
2017-11-01 0 6.010 6.000 6.010 6.010 6.060 623,700 3,766,128 6.0384 6.010 6.000 6.010 6.010 6.060 623,700 6.0384 -0.99%
2017-10-31 0 6.070 6.070 6.080 6.060 6.110 1,293,900 7,861,388 6.0757 6.070 6.070 6.080 6.060 6.110 1,293,900 6.0757 0.33%
2017-10-30 0 6.050 6.040 6.050 5.940 6.050 380,800 2,279,687 5.9866 6.050 6.040 6.050 5.940 6.050 380,800 5.9866 0.67%
2017-10-27 0 6.010 6.000 6.010 6.010 6.090 1,396,900 8,410,893 6.0211 6.010 6.000 6.010 6.010 6.090 1,396,900 6.0211 -1.64%
2017-10-26 0 6.110 6.110 6.120 6.090 6.150 679,100 4,167,570 6.1369 6.110 6.110 6.120 6.090 6.150 679,100 6.1369 0.16%
2017-10-25 0 6.100 6.090 6.100 6.080 6.120 104,300 635,180 6.0899 6.100 6.090 6.100 6.080 6.120 104,300 6.0899 -0.65%
2017-10-24 0 6.140 6.140 6.150 6.100 6.150 800,600 4,893,189 6.1119 6.140 6.140 6.150 6.100 6.150 800,600 6.1119 0.66%
2017-10-23 0 6.100 6.100 6.110 6.080 6.120 1,726,200 10,544,583 6.1086 6.100 6.100 6.110 6.080 6.120 1,726,200 6.1086 0.66%
2017-10-20 0 6.060 6.060 6.070 6.050 6.110 4,871,100 29,643,490 6.0856 6.060 6.060 6.070 6.050 6.110 4,871,100 6.0856 -1.62%
2017-10-19 0 6.160 6.150 6.160 6.010 6.170 2,079,200 12,666,340 6.0919 6.160 6.150 6.160 6.010 6.170 2,079,200 6.0919 2.16%
2017-10-18 0 6.030 6.030 6.040 6.030 6.080 49,500 298,910 6.0386 6.030 6.030 6.040 6.030 6.080 49,500 6.0386 -0.33%
2017-10-17 0 6.050 6.050 6.060 6.050 6.060 105,500 638,520 6.0523 6.050 6.050 6.060 6.050 6.060 105,500 6.0523 0.00%
2017-10-16 0 6.050 6.040 6.050 6.010 6.060 666,600 4,021,215 6.0324 6.050 6.040 6.050 6.010 6.060 666,600 6.0324 -0.66%
2017-10-13 0 6.090 6.080 6.090 6.070 6.100 51,900 316,159 6.0917 6.090 6.080 6.090 6.070 6.100 51,900 6.0917 0.00%
2017-10-12 0 6.090 6.090 6.100 6.090 6.130 245,200 1,496,096 6.1015 6.090 6.090 6.100 6.090 6.130 245,200 6.1015 -0.98%
2017-10-11 0 6.150 6.150 6.160 6.080 6.120 334,600 2,037,585 6.0896 6.150 6.150 6.160 6.080 6.120 334,600 6.0896 0.00%
2017-10-10 0 6.150 6.140 6.150 6.150 6.190 2,654,400 16,379,144 6.1706 6.150 6.140 6.150 6.150 6.190 2,654,400 6.1706 -0.16%
2017-10-09 0 6.160 6.150 6.160 6.120 6.170 2,986,600 18,364,083 6.1488 6.160 6.150 6.160 6.120 6.170 2,986,600 6.1488 0.49%
2017-10-06 0 6.130 6.130 6.140 6.090 6.140 3,126,500 19,125,109 6.1171 6.130 6.130 6.140 6.090 6.140 3,126,500 6.1171 -0.49%
2017-10-04 0 6.160 6.160 6.170 6.100 6.170 3,432,200 21,107,057 6.1497 6.160 6.160 6.170 6.100 6.170 3,432,200 6.1497 -0.81%
2017-10-03 0 6.210 6.210 6.220 6.190 6.380 8,050,900 50,379,471 6.2576 6.210 6.210 6.220 6.190 6.380 8,050,900 6.2576 -3.57%
2017-09-29 0 6.440 6.440 6.450 6.440 6.480 3,394,200 21,873,621 6.4444 6.440 6.440 6.450 6.440 6.480 3,394,200 6.4444 -0.31%
2017-09-28 0 6.460 6.450 6.460 6.390 6.470 3,144,400 20,245,116 6.4385 6.460 6.450 6.460 6.390 6.470 3,144,400 6.4385 1.25%
2017-09-27 0 6.380 6.370 6.380 6.370 6.390 3,393,400 21,643,559 6.3781 6.380 6.370 6.380 6.370 6.390 3,393,400 6.3781 -0.47%
2017-09-26 0 6.410 6.400 6.410 6.410 6.450 2,444,200 15,685,041 6.4172 6.410 6.400 6.410 6.410 6.450 2,444,200 6.4172 -0.47%
2017-09-25 0 6.440 6.430 6.440 6.380 6.450 2,835,700 18,141,937 6.3977 6.440 6.430 6.440 6.380 6.450 2,835,700 6.3977 1.90%
2017-09-22 0 6.320 6.320 6.330 6.320 6.340 2,027,600 12,827,047 6.3262 6.320 6.320 6.330 6.320 6.340 2,027,600 6.3262 0.64%
2017-09-21 0 6.280 6.280 6.290 6.270 6.340 2,570,200 16,186,835 6.2979 6.280 6.280 6.290 6.270 6.340 2,570,200 6.2979 -0.32%
2017-09-20 0 6.300 6.300 6.310 6.290 6.340 3,020,200 19,050,233 6.3076 6.300 6.300 6.310 6.290 6.340 3,020,200 6.3076 -0.32%
2017-09-19 0 6.320 6.320 6.330 6.300 6.330 2,646,700 16,738,002 6.3241 6.320 6.320 6.330 6.300 6.330 2,646,700 6.3241 0.32%
2017-09-18 0 6.300 6.290 6.300 6.280 6.300 2,450,000 15,407,553 6.2888 6.300 6.290 6.300 6.280 6.300 2,450,000 6.2888 -1.10%
2017-09-15 0 6.370 6.370 6.380 6.360 6.440 2,624,500 16,864,716 6.4259 6.370 6.370 6.380 6.360 6.440 2,624,500 6.4259 0.47%
2017-09-14 0 6.340 6.330 6.340 6.310 6.360 2,798,400 17,752,196 6.3437 6.340 6.330 6.340 6.310 6.360 2,798,400 6.3437 0.63%
2017-09-13 0 6.300 6.290 6.300 6.290 6.320 1,100,000 6,931,100 6.3010 6.300 6.290 6.300 6.290 6.320 1,100,000 6.3010 0.48%
2017-09-12 0 6.270 6.260 6.270 6.260 6.300 2,089,800 13,114,514 6.2755 6.270 6.260 6.270 6.260 6.300 2,089,800 6.2755 0.00%
2017-09-11 0 6.270 6.260 6.270 6.230 6.270 1,000,400 6,267,528 6.2650 6.270 6.260 6.270 6.230 6.270 1,000,400 6.2650 -0.95%
2017-09-08 0 6.330 6.320 6.330 6.310 6.340 1,557,700 9,854,276 6.3262 6.330 6.320 6.330 6.310 6.340 1,557,700 6.3262 -0.16%
2017-09-07 0 6.340 6.340 6.350 6.290 6.370 2,430,500 15,416,950 6.3431 6.340 6.340 6.350 6.290 6.370 2,430,500 6.3431 0.00%
2017-09-06 0 6.340 6.330 6.340 6.310 6.380 2,002,700 12,732,121 6.3575 6.340 6.330 6.340 6.310 6.380 2,002,700 6.3575 0.63%
2017-09-05 0 6.300 6.290 6.300 6.280 6.320 1,920,100 12,089,078 6.2961 6.300 6.290 6.300 6.280 6.320 1,920,100 6.2961 0.00%
2017-09-04 0 6.300 6.290 6.300 6.260 6.340 3,502,000 22,028,068 6.2901 6.300 6.290 6.300 6.260 6.340 3,502,000 6.2901 0.80%
2017-09-01 0 6.250 6.250 6.260 6.200 6.270 2,626,000 16,376,958 6.2365 6.250 6.250 6.260 6.200 6.270 2,626,000 6.2365 -0.32%
2017-08-31 0 6.270 6.260 6.270 6.230 6.280 2,104,700 13,186,958 6.2655 6.270 6.260 6.270 6.230 6.280 2,104,700 6.2655 0.97%
2017-08-30 0 6.210 6.200 6.210 6.170 6.210 2,776,100 17,212,662 6.2003 6.210 6.200 6.210 6.170 6.210 2,776,100 6.2003 -0.64%
2017-08-29 0 6.250 6.240 6.250 6.230 6.270 2,962,900 18,498,866 6.2435 6.250 6.240 6.250 6.230 6.270 2,962,900 6.2435 0.32%
2017-08-28 0 6.230 6.220 6.230 6.170 6.240 3,605,600 22,330,564 6.1933 6.230 6.220 6.230 6.170 6.240 3,605,600 6.1933 -0.32%
2017-08-25 0 6.250 6.250 6.260 6.250 6.360 3,818,300 23,972,196 6.2782 6.250 6.250 6.260 6.250 6.360 3,818,300 6.2782 -2.19%
2017-08-24 0 6.390 6.380 6.400 6.370 6.400 2,823,500 18,045,012 6.3910 6.390 6.380 6.400 6.370 6.400 2,823,500 6.3910 -0.78%
2017-08-22 0 6.440 6.440 6.450 6.440 6.530 2,590,000 16,746,147 6.4657 6.440 6.440 6.450 6.440 6.530 2,590,000 6.4657 -2.13%
2017-08-21 0 6.580 6.570 6.580 6.570 6.590 1,886,100 12,407,432 6.5784 6.580 6.570 6.580 6.570 6.590 1,886,100 6.5784 -0.30%
2017-08-18 0 6.600 6.600 6.610 6.570 6.650 2,525,100 16,632,638 6.5869 6.600 6.600 6.610 6.570 6.650 2,525,100 6.5869 0.76%
2017-08-17 0 6.550 6.540 6.550 6.520 6.590 2,615,400 17,182,586 6.5698 6.550 6.540 6.550 6.520 6.590 2,615,400 6.5698 0.15%
2017-08-16 0 6.540 6.540 6.550 6.540 6.570 1,298,500 8,516,762 6.5589 6.540 6.540 6.550 6.540 6.570 1,298,500 6.5589 -0.76%
2017-08-15 0 6.590 6.570 6.580 6.520 6.590 3,033,900 19,864,606 6.5475 6.590 6.570 6.580 6.520 6.590 3,033,900 6.5475 -0.15%
2017-08-14 0 6.600 6.600 6.610 6.590 6.660 8,545,000 56,490,304 6.6109 6.600 6.600 6.610 6.590 6.660 8,545,000 6.6109 -1.20%
2017-08-11 0 6.680 6.680 6.690 6.610 6.710 6,339,400 42,268,742 6.6676 6.680 6.680 6.690 6.610 6.710 6,339,400 6.6676 1.83%
2017-08-10 0 6.560 6.550 6.560 6.470 6.600 9,360,300 61,394,473 6.5590 6.560 6.550 6.560 6.470 6.600 9,360,300 6.5590 1.55%
2017-08-09 0 6.460 6.450 6.460 6.430 6.500 4,996,900 32,316,030 6.4672 6.460 6.450 6.460 6.430 6.500 4,996,900 6.4672 1.10%
2017-08-08 0 6.390 6.390 6.400 6.390 6.440 4,361,000 27,955,379 6.4103 6.390 6.390 6.400 6.390 6.440 4,361,000 6.4103 -0.16%
2017-08-07 0 6.400 6.400 6.410 6.390 6.420 2,577,400 16,526,404 6.4120 6.400 6.400 6.410 6.390 6.420 2,577,400 6.4120 -0.62%
2017-08-04 0 6.440 6.430 6.440 6.420 6.440 3,225,700 20,740,094 6.4296 6.440 6.430 6.440 6.420 6.440 3,225,700 6.4296 0.00%
2017-08-03 0 6.440 6.440 6.450 6.410 6.460 3,578,500 23,036,825 6.4376 6.440 6.440 6.450 6.410 6.460 3,578,500 6.4376 0.78%
2017-08-02 0 6.390 6.390 6.400 6.360 6.410 3,317,500 21,169,983 6.3813 6.390 6.390 6.400 6.360 6.410 3,317,500 6.3813 -0.62%
2017-08-01 0 6.430 6.420 6.430 6.420 6.520 3,499,500 22,550,528 6.4439 6.430 6.420 6.430 6.420 6.520 3,499,500 6.4439 -1.83%
2017-07-31 0 6.550 6.550 6.560 6.530 6.560 3,383,400 22,169,593 6.5525 6.550 6.550 6.560 6.530 6.560 3,383,400 6.5525 -0.46%
2017-07-28 0 6.580 6.580 6.590 6.580 6.620 3,471,300 22,850,345 6.5826 6.580 6.580 6.590 6.580 6.620 3,471,300 6.5826 0.92%
2017-07-27 0 6.520 6.520 6.530 6.510 6.550 3,853,200 25,192,264 6.5380 6.520 6.520 6.530 6.510 6.550 3,853,200 6.5380 -0.31%
2017-07-26 0 6.540 6.540 6.550 6.520 6.590 4,808,900 31,535,236 6.5577 6.540 6.540 6.550 6.520 6.590 4,808,900 6.5577 -0.46%
2017-07-25 0 6.570 6.560 6.570 6.550 6.590 5,018,100 32,942,827 6.5648 6.570 6.560 6.570 6.550 6.590 5,018,100 6.5648 0.15%
2017-07-24 0 6.560 6.550 6.560 6.530 6.570 2,797,100 18,326,858 6.5521 6.560 6.550 6.560 6.530 6.570 2,797,100 6.5521 -0.15%
2017-07-21 0 6.570 6.560 6.570 6.560 6.590 5,242,500 34,456,106 6.5725 6.570 6.560 6.570 6.560 6.590 5,242,500 6.5725 0.61%
2017-07-20 0 6.530 6.530 6.540 6.520 6.560 3,489,700 22,826,225 6.5410 6.530 6.530 6.540 6.520 6.560 3,489,700 6.5410 0.00%
2017-07-19 0 6.530 6.530 6.540 6.520 6.570 4,241,400 27,745,850 6.5417 6.530 6.530 6.540 6.520 6.570 4,241,400 6.5417 -1.21%
2017-07-18 0 6.610 6.600 6.610 6.570 6.620 4,533,800 29,908,007 6.5967 6.610 6.600 6.610 6.570 6.620 4,533,800 6.5967 0.46%
2017-07-17 0 6.580 6.570 6.580 6.530 6.620 5,588,300 36,713,032 6.5696 6.580 6.570 6.580 6.530 6.620 5,588,300 6.5696 -0.45%
2017-07-14 0 6.610 6.610 6.620 6.610 6.640 5,437,500 36,090,341 6.6373 6.610 6.610 6.620 6.610 6.640 5,437,500 6.6373 -0.45%
2017-07-13 0 6.640 6.640 6.650 6.630 6.680 5,476,500 36,404,355 6.6474 6.640 6.640 6.650 6.630 6.680 5,476,500 6.6474 -1.34%
2017-07-12 0 6.730 6.730 6.740 6.700 6.760 5,163,500 34,720,961 6.7243 6.730 6.730 6.740 6.700 6.760 5,163,500 6.7243 -1.03%
2017-07-11 0 6.800 6.800 6.810 6.780 6.900 5,001,200 34,222,524 6.8429 6.800 6.800 6.810 6.780 6.900 5,001,200 6.8429 -2.30%
2017-07-10 0 6.960 6.950 6.970 6.870 6.960 5,949,200 41,059,409 6.9017 6.960 6.950 6.970 6.870 6.960 5,949,200 6.9017 0.29%
2017-07-07 0 6.940 6.940 6.950 6.910 6.950 4,110,500 28,513,653 6.9368 6.940 6.940 6.950 6.910 6.950 4,110,500 6.9368 0.73%
2017-07-06 0 6.890 6.880 6.890 6.860 6.920 5,299,400 36,507,698 6.8890 6.890 6.880 6.890 6.860 6.920 5,299,400 6.8890 0.00%
2017-07-05 0 6.890 6.890 6.900 6.890 7.000 5,388,100 37,462,761 6.9529 6.890 6.890 6.900 6.890 7.000 5,388,100 6.9529 -0.86%
2017-07-04 0 6.950 6.940 6.960 6.850 6.990 5,330,300 36,776,055 6.8994 6.950 6.940 6.960 6.850 6.990 5,330,300 6.8994 0.87%
2017-07-03 0 6.890 6.890 6.900 6.880 6.930 5,058,500 34,970,584 6.9132 6.890 6.890 6.900 6.880 6.930 5,058,500 6.9132 -0.86%
2017-06-30 0 6.950 6.950 6.960 6.950 7.000 4,222,900 29,408,872 6.9641 6.950 6.950 6.960 6.950 7.000 4,222,900 6.9641 0.58%
2017-06-29 0 6.910 6.910 6.920 6.900 6.930 3,616,000 25,017,244 6.9185 6.910 6.910 6.920 6.900 6.930 3,616,000 6.9185 -0.43%
2017-06-28 0 6.940 6.940 6.950 6.920 6.970 4,137,900 28,757,501 6.9498 6.940 6.940 6.950 6.920 6.970 4,137,900 6.9498 0.58%
2017-06-27 0 6.900 6.900 6.910 6.870 6.920 4,680,100 32,231,335 6.8869 6.900 6.900 6.910 6.870 6.920 4,680,100 6.8869 0.29%
2017-06-26 0 6.880 6.880 6.890 6.870 6.920 4,854,800 33,521,205 6.9048 6.880 6.880 6.890 6.870 6.920 4,854,800 6.9048 -1.15%
2017-06-23 0 6.960 6.950 6.960 6.920 6.970 5,061,200 35,144,071 6.9438 6.960 6.950 6.960 6.920 6.970 5,061,200 6.9438 -0.29%
2017-06-22 0 6.980 6.980 6.990 6.900 7.030 5,868,200 40,907,575 6.9711 6.980 6.980 6.990 6.900 7.030 5,868,200 6.9711 -0.71%
2017-06-21 0 7.030 7.020 7.030 6.970 7.060 5,199,500 36,484,860 7.0170 7.030 7.020 7.030 6.970 7.060 5,199,500 7.0170 0.72%
2017-06-20 0 6.980 6.970 6.980 6.910 6.990 4,625,200 32,185,261 6.9587 6.980 6.970 6.980 6.910 6.990 4,625,200 6.9587 0.58%
2017-06-19 0 6.940 6.940 6.950 6.930 7.000 6,317,699 44,001,130 6.9647 6.940 6.940 6.950 6.930 7.000 6,317,699 6.9647 -1.42%
2017-06-16 0 7.040 7.040 7.050 7.020 7.150 5,619,500 39,527,842 7.0340 7.040 7.040 7.050 7.020 7.150 5,619,500 7.0340 -0.28%
2017-06-15 0 7.060 7.050 7.060 7.010 7.070 7,832,800 55,117,808 7.0368 7.060 7.050 7.060 7.010 7.070 7,832,800 7.0368 1.44%
2017-06-14 0 6.960 6.950 6.960 6.920 6.990 5,951,300 41,417,140 6.9593 6.960 6.950 6.960 6.920 6.990 5,951,300 6.9593 0.43%
2017-06-13 0 6.930 6.930 6.940 6.920 6.970 5,945,800 41,242,814 6.9365 6.930 6.930 6.940 6.920 6.970 5,945,800 6.9365 -0.72%
2017-06-12 0 6.980 6.960 6.970 6.910 6.990 5,152,700 35,764,321 6.9409 6.980 6.960 6.970 6.910 6.990 5,152,700 6.9409 1.01%
2017-06-09 0 6.910 6.900 6.910 6.850 6.930 4,042,500 27,881,746 6.8972 6.910 6.900 6.910 6.850 6.930 4,042,500 6.8972 0.58%
2017-06-08 0 6.870 6.860 6.870 6.850 6.920 5,160,900 35,536,198 6.8857 6.870 6.860 6.870 6.850 6.920 5,160,900 6.8857 -0.43%
2017-06-07 0 6.900 6.890 6.900 6.860 6.920 4,592,300 31,548,746 6.8699 6.900 6.890 6.900 6.860 6.920 4,592,300 6.8699 -0.14%
2017-06-06 0 6.910 6.900 6.910 6.890 6.950 4,591,900 31,766,269 6.9179 6.910 6.900 6.910 6.890 6.950 4,591,900 6.9179 -0.14%
2017-06-05 0 6.920 6.910 6.920 6.840 6.930 6,149,700 42,283,596 6.8757 6.920 6.910 6.920 6.840 6.930 6,149,700 6.8757 0.58%
2017-06-02 0 6.880 6.870 6.880 6.850 6.890 6,190,000 42,531,518 6.8710 6.880 6.870 6.880 6.850 6.890 6,190,000 6.8710 -0.43%
2017-06-01 0 6.910 6.900 6.920 6.900 6.950 5,857,500 40,538,290 6.9207 6.910 6.900 6.920 6.900 6.950 5,857,500 6.9207 0.29%
2017-05-31 0 6.890 6.890 6.900 6.840 6.900 6,214,600 42,773,633 6.8828 6.890 6.890 6.900 6.840 6.900 6,214,600 6.8828 -0.29%
2017-05-29 0 6.910 6.900 6.910 6.900 6.940 5,266,600 36,395,613 6.9106 6.910 6.900 6.910 6.900 6.940 5,266,600 6.9106 -0.29%
2017-05-26 0 6.930 6.930 6.940 6.890 6.950 3,242,400 22,447,984 6.9233 6.930 6.930 6.940 6.890 6.950 3,242,400 6.9233 -0.14%
2017-05-25 0 6.940 6.940 6.950 6.930 7.110 9,725,700 67,828,047 6.9741 6.940 6.940 6.950 6.930 7.110 9,725,700 6.9741 -1.84%
2017-05-24 0 7.070 7.070 7.080 7.070 7.110 5,328,400 37,766,141 7.0877 7.070 7.070 7.080 7.070 7.110 5,328,400 7.0877 0.14%
2017-05-23 0 7.060 7.050 7.060 7.030 7.100 7,200,000 50,795,953 7.0550 7.060 7.050 7.060 7.030 7.100 7,200,000 7.0550 -0.14%
2017-05-22 0 7.070 7.070 7.080 7.050 7.140 7,958,000 56,333,511 7.0789 7.070 7.070 7.080 7.050 7.140 7,958,000 7.0789 -1.12%
2017-05-19 0 7.150 7.150 7.160 7.130 7.170 7,162,100 51,218,637 7.1513 7.150 7.150 7.160 7.130 7.170 7,162,100 7.1513 0.00%
2017-05-18 0 7.150 7.140 7.150 7.110 7.170 6,743,500 48,102,910 7.1332 7.150 7.140 7.150 7.110 7.170 6,743,500 7.1332 1.13%
2017-05-17 0 7.070 7.070 7.080 7.060 7.090 7,079,600 50,070,753 7.0725 7.070 7.070 7.080 7.060 7.090 7,079,600 7.0725 0.43%
2017-05-16 0 7.040 7.030 7.040 7.030 7.080 7,111,000 50,214,791 7.0616 7.040 7.030 7.040 7.030 7.080 7,111,000 7.0616 0.14%
2017-05-15 0 7.030 7.030 7.040 7.020 7.090 3,689,100 26,032,310 7.0565 7.030 7.030 7.040 7.020 7.090 3,689,100 7.0565 -1.82%
2017-05-12 0 7.160 7.160 7.170 7.120 7.170 6,225,900 44,538,423 7.1537 7.160 7.160 7.170 7.120 7.170 6,225,900 7.1537 0.00%
2017-05-11 0 7.160 7.160 7.170 7.110 7.180 4,579,800 32,713,983 7.1431 7.160 7.160 7.170 7.110 7.180 4,579,800 7.1431 -0.42%
2017-05-10 0 7.190 7.190 7.200 7.130 7.220 5,941,800 42,651,379 7.1782 7.190 7.190 7.200 7.130 7.220 5,941,800 7.1782 -0.96%
2017-05-09 0 7.260 7.260 7.270 7.240 7.380 7,511,100 54,952,308 7.3161 7.260 7.260 7.270 7.240 7.380 7,511,100 7.3161 -1.49%
2017-05-08 0 7.370 7.370 7.380 7.340 7.410 5,731,100 42,206,077 7.3644 7.370 7.370 7.380 7.340 7.410 5,731,100 7.3644 -0.41%
2017-05-05 0 7.400 7.390 7.400 7.320 7.440 4,107,400 30,339,465 7.3865 7.400 7.390 7.400 7.320 7.440 4,107,400 7.3865 1.51%
2017-05-04 0 7.290 7.290 7.300 7.270 7.310 4,401,400 32,136,056 7.3013 7.290 7.290 7.300 7.270 7.310 4,401,400 7.3013 0.97%
2017-05-02 0 7.220 7.220 7.230 7.140 7.240 5,203,400 37,493,233 7.2055 7.220 7.220 7.230 7.140 7.240 5,203,400 7.2055 0.56%
2017-04-28 0 7.180 7.180 7.190 7.160 7.190 4,130,700 29,649,073 7.1777 7.180 7.180 7.190 7.160 7.190 4,130,700 7.1777 0.14%
2017-04-27 0 7.170 7.170 7.180 7.140 7.210 5,689,100 40,777,043 7.1676 7.170 7.170 7.180 7.140 7.210 5,689,100 7.1676 0.42%
2017-04-26 0 7.140 7.130 7.140 7.090 7.140 4,130,500 29,417,653 7.1221 7.140 7.130 7.140 7.090 7.140 4,130,500 7.1221 -0.42%
2017-04-25 0 7.170 7.160 7.170 7.150 7.240 4,305,400 30,878,092 7.1719 7.170 7.160 7.170 7.150 7.240 4,305,400 7.1719 -1.51%
2017-04-24 0 7.280 7.270 7.280 7.240 7.320 4,352,500 31,627,883 7.2666 7.280 7.270 7.280 7.240 7.320 4,352,500 7.2666 -0.68%
2017-04-21 0 7.330 7.330 7.340 7.260 7.340 6,000,700 43,881,597 7.3127 7.330 7.330 7.340 7.260 7.340 6,000,700 7.3127 0.27%
2017-04-20 0 7.310 7.310 7.320 7.310 7.370 5,650,200 41,578,826 7.3588 7.310 7.310 7.320 7.310 7.370 5,650,200 7.3588 -0.81%
2017-04-19 0 7.370 7.360 7.370 7.340 7.400 3,951,400 29,130,396 7.3722 7.370 7.360 7.370 7.340 7.400 3,951,400 7.3722 0.55%
2017-04-18 0 7.330 7.320 7.330 7.230 7.330 4,668,400 34,056,367 7.2951 7.330 7.320 7.330 7.230 7.330 4,668,400 7.2951 1.66%
2017-04-13 0 7.210 7.200 7.210 7.170 7.230 3,710,700 26,726,194 7.2025 7.210 7.200 7.210 7.170 7.230 3,710,700 7.2025 0.14%
2017-04-12 0 7.200 7.200 7.210 7.200 7.280 6,042,000 43,889,897 7.2641 7.200 7.200 7.210 7.200 7.280 6,042,000 7.2641 -0.55%
2017-04-11 0 7.240 7.230 7.250 7.170 7.280 3,027,400 21,930,574 7.2440 7.240 7.230 7.250 7.170 7.280 3,027,400 7.2440 0.70%
2017-04-10 0 7.190 7.180 7.190 7.150 7.190 4,138,800 29,708,034 7.1779 7.190 7.180 7.190 7.150 7.190 4,138,800 7.1779 0.42%
2017-04-07 0 7.160 7.160 7.170 7.160 7.260 4,368,700 31,469,606 7.2034 7.160 7.160 7.170 7.160 7.260 4,368,700 7.2034 -0.14%
2017-04-06 0 7.170 7.160 7.170 7.130 7.180 4,736,300 33,895,729 7.1566 7.170 7.160 7.170 7.130 7.180 4,736,300 7.1566 0.84%
2017-04-05 0 7.110 7.110 7.120 7.090 7.180 4,518,900 32,261,858 7.1393 7.110 7.110 7.120 7.090 7.180 4,518,900 7.1393 -0.56%
2017-04-03 0 7.150 7.150 7.160 7.110 7.160 6,713,700 47,923,528 7.1382 7.150 7.150 7.160 7.110 7.160 6,713,700 7.1382 -0.14%
2017-03-31 0 7.160 7.160 7.170 7.110 7.180 7,086,700 50,737,332 7.1595 7.160 7.160 7.170 7.110 7.180 7,086,700 7.1595 0.70%
2017-03-30 0 7.110 7.100 7.110 7.040 7.130 4,719,000 33,584,620 7.1169 7.110 7.100 7.110 7.040 7.130 4,719,000 7.1169 0.85%
2017-03-29 0 7.050 7.050 7.060 7.000 7.060 4,657,000 32,803,553 7.0439 7.050 7.050 7.060 7.000 7.060 4,657,000 7.0439 -0.14%
2017-03-28 0 7.060 7.060 7.070 7.030 7.090 3,755,000 26,497,033 7.0565 7.060 7.060 7.070 7.030 7.090 3,755,000 7.0565 -0.56%
2017-03-27 0 7.100 7.100 7.110 7.000 7.120 5,529,200 39,084,341 7.0687 7.100 7.100 7.110 7.000 7.120 5,529,200 7.0687 1.14%
2017-03-24 0 7.020 7.020 7.030 6.980 7.050 11,431,200 80,380,262 7.0317 7.020 7.020 7.030 6.980 7.050 11,431,200 7.0317 -0.14%
2017-03-23 0 7.030 7.020 7.030 6.970 7.030 5,405,500 37,902,454 7.0118 7.030 7.020 7.030 6.970 7.030 5,405,500 7.0118 -0.42%
2017-03-22 0 7.060 7.050 7.060 7.010 7.080 6,931,300 48,951,719 7.0624 7.060 7.050 7.060 7.010 7.080 6,931,300 7.0624 1.88%
2017-03-21 0 6.930 6.920 6.940 6.890 6.960 6,411,600 44,353,640 6.9177 6.930 6.920 6.940 6.890 6.960 6,411,600 6.9177 -0.72%
2017-03-20 0 6.980 6.970 6.980 6.950 7.030 7,655,500 53,411,994 6.9769 6.980 6.970 6.980 6.950 7.030 7,655,500 6.9769 -0.71%
2017-03-17 0 7.030 7.020 7.030 6.970 7.030 7,924,900 55,425,204 6.9938 7.030 7.020 7.030 6.970 7.030 7,924,900 6.9938 0.14%
2017-03-16 0 7.020 7.010 7.020 7.020 7.100 11,521,200 81,340,972 7.0601 7.020 7.010 7.020 7.020 7.100 11,521,200 7.0601 -2.23%
2017-03-15 0 7.180 7.180 7.190 7.160 7.220 10,707,900 76,994,134 7.1904 7.180 7.180 7.190 7.160 7.220 10,707,900 7.1904 0.28%
2017-03-14 0 7.160 7.160 7.170 7.150 7.190 7,679,700 55,077,108 7.1718 7.160 7.160 7.170 7.150 7.190 7,679,700 7.1718

Webb-site Database - Powered By Linux Group

Back to top