Xin Point Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01571  2017-06-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 3.720 3.720 3.730 3.660 3.790 847,000 3,127,079 3.6919 3.720 3.720 3.730 3.660 3.790 847,000 3.6919 -1.59%
2026-06-25 0 3.780 3.720 3.780 3.700 3.810 1,807,000 6,740,450 3.7302 3.780 3.720 3.780 3.700 3.810 1,807,000 3.7302 1.07%
2026-06-24 0 3.740 3.730 3.740 3.710 3.860 1,025,000 3,859,410 3.7653 3.740 3.730 3.740 3.710 3.860 1,025,000 3.7653 -0.53%
2026-06-23 0 3.760 3.760 3.820 3.760 3.840 649,000 2,463,130 3.7953 3.760 3.760 3.820 3.760 3.840 649,000 3.7953 -3.09%
2026-06-22 0 3.880 3.830 3.880 3.620 3.900 2,591,000 9,746,240 3.7616 3.880 3.830 3.880 3.620 3.900 2,591,000 3.7616 6.30%
2026-06-18 0 3.650 3.650 3.700 3.650 3.860 2,707,000 10,099,940 3.7310 3.650 3.650 3.700 3.650 3.860 2,707,000 3.7310 -5.44%
2026-06-17 0 4.160 4.160 4.190 4.130 4.200 845,000 3,518,562 4.1640 3.860 3.860 3.888 3.832 3.897 910,674 3.8637 0.48%
2026-06-16 0 4.140 4.140 4.160 4.100 4.200 547,000 2,268,810 4.1477 3.841 3.841 3.860 3.804 3.897 589,513 3.8486 0.49%
2026-06-15 0 4.120 4.120 4.130 4.070 4.160 857,000 3,530,350 4.1194 3.823 3.823 3.832 3.776 3.860 923,606 3.8224 0.00%
2026-06-12 0 4.120 4.110 4.130 4.100 4.260 1,488,000 6,185,970 4.1572 3.823 3.814 3.832 3.804 3.953 1,603,648 3.8574 -2.60%
2026-06-11 0 4.230 4.220 4.230 4.200 4.260 331,000 1,394,560 4.2132 3.925 3.916 3.925 3.897 3.953 356,725 3.9093 -0.70%
2026-06-10 0 4.260 4.200 4.260 4.200 4.260 222,000 935,920 4.2159 3.953 3.897 3.953 3.897 3.953 239,254 3.9118 -0.70%
2026-06-09 0 4.290 4.240 4.290 4.200 4.300 538,000 2,289,570 4.2557 3.981 3.934 3.981 3.897 3.990 579,813 3.9488 2.63%
2026-06-08 0 4.180 4.170 4.200 4.180 4.240 945,000 3,966,510 4.1974 3.879 3.869 3.897 3.879 3.934 1,018,446 3.8947 -1.65%
2026-06-05 0 4.250 4.210 4.260 4.200 4.280 808,000 3,425,910 4.2400 3.944 3.906 3.953 3.897 3.971 870,798 3.9342 -1.16%
2026-06-04 0 4.300 4.280 4.300 4.280 4.480 573,000 2,473,390 4.3166 3.990 3.971 3.990 3.971 4.157 617,534 4.0053 -1.38%
2026-06-03 0 4.360 4.350 4.360 4.350 4.500 224,000 984,560 4.3954 4.046 4.036 4.046 4.036 4.175 241,409 4.0784 -1.58%
2026-06-02 0 4.430 4.420 4.430 4.360 4.450 112,000 492,520 4.3975 4.111 4.101 4.111 4.046 4.129 120,705 4.0804 0.68%
2026-06-01 0 4.400 4.370 4.400 4.350 4.470 595,415 2,619,773 4.3999 4.083 4.055 4.083 4.036 4.148 641,691 4.0826 0.46%
2026-05-29 0 4.380 4.350 4.380 4.340 4.410 171,000 749,870 4.3852 4.064 4.036 4.064 4.027 4.092 184,290 4.0690 1.39%
2026-05-28 0 4.320 4.300 4.330 4.260 4.390 402,000 1,732,750 4.3103 4.008 3.990 4.018 3.953 4.073 433,244 3.9995 -2.04%
2026-05-27 0 4.410 4.370 4.410 4.370 4.490 74,000 325,920 4.4043 4.092 4.055 4.092 4.055 4.166 79,751 4.0867 0.92%
2026-05-26 0 4.370 4.370 4.420 4.350 4.520 946,000 4,159,580 4.3970 4.055 4.055 4.101 4.036 4.194 1,019,523 4.0799 -4.17%
2026-05-22 0 4.560 4.500 4.560 4.480 4.560 79,000 355,480 4.4997 4.231 4.175 4.231 4.157 4.231 85,140 4.1752 1.11%
2026-05-21 0 4.510 4.430 4.510 4.430 4.590 265,000 1,193,020 4.5020 4.185 4.111 4.185 4.111 4.259 285,596 4.1773 1.35%
2026-05-20 0 4.450 4.440 4.500 4.400 4.500 230,000 1,023,780 4.4512 4.129 4.120 4.175 4.083 4.175 247,876 4.1302 -1.11%
2026-05-19 0 4.500 4.470 4.500 4.450 4.500 78,000 348,930 4.4735 4.175 4.148 4.175 4.129 4.175 84,062 4.1509 0.90%
2026-05-18 0 4.460 4.460 4.480 4.450 4.510 381,000 1,702,300 4.4680 4.138 4.138 4.157 4.129 4.185 410,611 4.1458 -0.89%
2026-05-15 0 4.500 4.500 4.510 4.490 4.570 179,000 808,110 4.5146 4.175 4.175 4.185 4.166 4.240 192,912 4.1890 -0.44%
2026-05-14 0 4.520 4.500 4.520 4.500 4.610 308,000 1,396,050 4.5326 4.194 4.175 4.194 4.175 4.278 331,938 4.2058 -2.16%
2026-05-13 0 4.620 4.570 4.620 4.520 4.640 321,000 1,477,030 4.6013 4.287 4.240 4.287 4.194 4.305 345,948 4.2695 0.43%
2026-05-12 0 4.600 4.570 4.600 4.570 4.630 584,000 2,686,930 4.6009 4.268 4.240 4.268 4.240 4.296 629,389 4.2691 1.77%
2026-05-11 0 4.520 4.520 4.530 4.390 4.620 1,089,000 4,913,394 4.5118 4.194 4.194 4.203 4.073 4.287 1,173,637 4.1865 2.96%
2026-05-08 0 4.390 4.390 4.450 4.320 4.440 245,000 1,073,900 4.3833 4.073 4.073 4.129 4.008 4.120 264,041 4.0672 1.62%
2026-05-07 0 4.320 4.320 4.350 4.310 4.410 241,000 1,043,580 4.3302 4.008 4.008 4.036 3.999 4.092 259,731 4.0179 0.23%
2026-05-06 0 4.310 4.310 4.320 4.290 4.370 464,000 2,002,514 4.3158 3.999 3.999 4.008 3.981 4.055 500,062 4.0045 -1.37%
2026-05-05 0 4.370 4.310 4.370 4.230 4.410 473,000 2,062,080 4.3596 4.055 3.999 4.055 3.925 4.092 509,762 4.0452 3.07%
2026-05-04 0 4.240 4.240 4.250 4.240 4.320 1,126,000 4,818,520 4.2793 3.934 3.934 3.944 3.934 4.008 1,213,513 3.9707 -0.24%
2026-04-30 0 4.250 4.250 4.290 4.250 4.360 520,000 2,229,940 4.2883 3.944 3.944 3.981 3.944 4.046 560,415 3.9791 -1.39%
2026-04-29 0 4.310 4.310 4.380 4.300 4.420 364,000 1,575,420 4.3281 3.999 3.999 4.064 3.990 4.101 392,290 4.0160 0.23%
2026-04-28 0 4.300 4.300 4.410 4.300 4.410 323,000 1,411,630 4.3704 3.990 3.990 4.092 3.990 4.092 348,104 4.0552 -2.71%
2026-04-27 0 4.420 4.410 4.470 4.400 4.550 352,000 1,570,270 4.4610 4.101 4.092 4.148 4.083 4.222 379,358 4.1393 -1.56%
2026-04-24 0 4.490 4.330 4.490 4.320 4.490 307,000 1,365,980 4.4494 4.166 4.018 4.166 4.008 4.166 330,860 4.1286 3.94%
2026-04-23 0 4.320 4.310 4.350 4.300 4.380 862,000 3,752,660 4.3534 4.008 3.999 4.036 3.990 4.064 928,995 4.0395 -1.37%
2026-04-22 0 4.380 4.380 4.400 4.380 4.480 327,798 1,446,715 4.4134 4.064 4.064 4.083 4.064 4.157 353,275 4.0952 -0.45%
2026-04-21 0 4.400 4.400 4.460 4.400 4.520 173,000 769,850 4.4500 4.083 4.083 4.138 4.083 4.194 186,446 4.1291 -2.00%
2026-04-20 0 4.490 4.440 4.490 4.360 4.490 582,838 2,578,172 4.4235 4.166 4.120 4.166 4.046 4.166 628,136 4.1045 1.13%
2026-04-17 0 4.440 4.440 4.480 4.410 4.540 322,000 1,443,090 4.4816 4.120 4.120 4.157 4.092 4.213 347,026 4.1585 0.00%
2026-04-16 0 4.440 4.370 4.440 4.400 4.460 293,000 1,296,620 4.4253 4.120 4.055 4.120 4.083 4.138 315,772 4.1062 0.23%
2026-04-15 0 4.430 4.400 4.450 4.400 4.520 247,000 1,098,160 4.4460 4.111 4.083 4.129 4.083 4.194 266,197 4.1254 -1.12%
2026-04-14 0 4.480 4.480 4.520 4.440 4.520 439,000 1,964,410 4.4747 4.157 4.157 4.194 4.120 4.194 473,119 4.1520 0.22%
2026-04-13 0 4.470 4.410 4.470 4.360 4.580 632,000 2,807,130 4.4417 4.148 4.092 4.148 4.046 4.250 681,119 4.1213 2.52%
2026-04-10 0 4.360 4.360 4.420 4.360 4.470 316,000 1,395,650 4.4166 4.046 4.046 4.101 4.046 4.148 340,560 4.0981 -0.23%
2026-04-09 0 4.370 4.370 4.430 4.340 4.440 1,163,000 5,103,780 4.3885 4.055 4.055 4.111 4.027 4.120 1,253,389 4.0720 0.46%
2026-04-08 0 4.350 4.330 4.350 4.270 4.410 1,691,000 7,336,790 4.3387 4.036 4.018 4.036 3.962 4.092 1,822,425 4.0258 2.11%
2026-04-02 0 4.260 4.240 4.260 4.180 4.270 1,149,000 4,833,700 4.2069 3.953 3.934 3.953 3.879 3.962 1,238,301 3.9035 -0.70%
2026-04-01 0 4.290 4.210 4.300 4.220 4.350 1,532,000 6,559,760 4.2818 3.981 3.906 3.990 3.916 4.036 1,651,067 3.9730 0.00%
2026-03-31 0 4.290 4.260 4.290 4.190 4.310 368,000 1,569,530 4.2650 3.981 3.953 3.981 3.888 3.999 396,601 3.9575 -0.46%
2026-03-30 0 4.310 4.250 4.310 4.250 4.350 1,146,000 4,907,670 4.2824 3.999 3.944 3.999 3.944 4.036 1,235,067 3.9736 0.70%
2026-03-27 0 4.280 4.280 4.310 4.080 4.330 3,338,000 14,170,890 4.2453 3.971 3.971 3.999 3.786 4.018 3,597,430 3.9392 7.54%
2026-03-26 0 3.980 3.960 3.980 3.940 4.040 238,000 947,100 3.9794 3.693 3.674 3.693 3.656 3.749 256,497 3.6924 -0.50%
2026-03-25 0 4.000 4.000 4.040 3.990 4.080 725,000 2,915,080 4.0208 3.712 3.712 3.749 3.702 3.786 781,347 3.7308 1.27%
2026-03-24 0 3.950 3.950 3.970 3.900 4.010 764,000 3,038,390 3.9770 3.665 3.665 3.684 3.619 3.721 823,378 3.6902 2.07%
2026-03-23 0 3.870 3.870 3.920 3.810 4.010 1,217,000 4,775,070 3.9236 3.591 3.591 3.637 3.535 3.721 1,311,585 3.6407 -3.01%
2026-03-20 0 3.990 3.990 4.000 3.960 4.110 438,000 1,767,650 4.0357 3.702 3.702 3.712 3.674 3.814 472,041 3.7447 -1.72%
2026-03-19 0 4.060 3.980 4.100 3.960 4.110 797,025 3,202,690 4.0183 3.767 3.693 3.804 3.674 3.814 858,970 3.7285 -1.22%
2026-03-18 0 4.110 4.050 4.120 4.050 4.130 683,000 2,795,170 4.0925 3.814 3.758 3.823 3.758 3.832 736,083 3.7974 0.74%
2026-03-17 0 4.080 4.030 4.090 3.990 4.100 579,000 2,332,700 4.0288 3.786 3.739 3.795 3.702 3.804 624,000 3.7383 0.74%
2026-03-16 0 4.050 3.990 4.050 3.980 4.180 996,000 4,043,610 4.0598 3.758 3.702 3.758 3.693 3.879 1,073,409 3.7671 1.25%
2026-03-13 0 4.000 3.970 4.000 3.980 4.070 406,000 1,624,160 4.0004 3.712 3.684 3.712 3.693 3.776 437,554 3.7119 -1.23%
2026-03-12 0 4.050 4.050 4.060 4.020 4.200 1,357,000 5,572,560 4.1065 3.758 3.758 3.767 3.730 3.897 1,462,466 3.8104 0.00%
2026-03-11 0 4.050 4.020 4.050 3.960 4.070 1,362,000 5,487,510 4.0290 3.758 3.730 3.758 3.674 3.776 1,467,855 3.7385 1.00%
2026-03-10 0 4.010 3.970 4.010 3.910 4.040 678,000 2,705,950 3.9911 3.721 3.684 3.721 3.628 3.749 730,694 3.7033 2.56%
2026-03-09 0 3.910 3.910 3.940 3.800 4.000 407,000 1,583,970 3.8918 3.628 3.628 3.656 3.526 3.712 438,632 3.6112 -1.01%
2026-03-06 0 3.950 3.950 3.990 3.920 4.010 291,000 1,152,570 3.9607 3.665 3.665 3.702 3.637 3.721 313,617 3.6751 0.77%
2026-03-05 0 3.920 3.920 3.940 3.920 4.010 314,000 1,247,890 3.9742 3.637 3.637 3.656 3.637 3.721 338,404 3.6876 0.00%
2026-03-04 0 3.920 3.920 3.960 3.920 4.000 187,000 739,530 3.9547 3.637 3.637 3.674 3.637 3.712 201,534 3.6695 -1.75%
2026-03-03 0 3.990 3.950 4.000 3.940 3.990 161,000 639,150 3.9699 3.702 3.665 3.712 3.656 3.702 173,513 3.6836 -0.25%
2026-03-02 0 4.000 3.960 4.000 3.900 4.060 389,000 1,536,670 3.9503 3.712 3.674 3.712 3.619 3.767 419,233 3.6654 0.76%
2026-02-27 0 3.970 3.970 4.000 3.960 4.030 555,000 2,219,630 3.9993 3.684 3.684 3.712 3.674 3.739 598,135 3.7109 -1.00%
2026-02-26 0 4.010 3.970 4.010 3.960 4.020 185,000 740,230 4.0012 3.721 3.684 3.721 3.674 3.730 199,378 3.7127 -0.25%
2026-02-25 0 4.020 3.990 4.020 3.950 4.050 374,000 1,496,550 4.0015 3.730 3.702 3.730 3.665 3.758 403,067 3.7129 0.75%
2026-02-24 0 3.990 3.950 4.000 3.950 3.990 219,000 869,710 3.9713 3.702 3.665 3.712 3.665 3.702 236,021 3.6849 0.25%
2026-02-23 0 3.980 3.990 4.000 3.980 4.020 204,000 815,110 3.9956 3.693 3.702 3.712 3.693 3.730 219,855 3.7075 -0.75%
2026-02-20 0 4.010 3.990 4.010 3.970 4.030 454,000 1,819,070 4.0068 3.721 3.702 3.721 3.684 3.739 489,285 3.7178 0.25%
2026-02-16 0 4.000 3.960 4.000 3.970 4.000 87,000 346,720 3.9853 3.712 3.674 3.712 3.684 3.712 93,762 3.6979 0.50%
2026-02-13 0 3.980 3.970 3.980 3.940 3.980 41,000 162,550 3.9646 3.693 3.684 3.693 3.656 3.693 44,187 3.6787 0.25%
2026-02-12 0 3.970 3.950 3.970 3.930 3.990 221,000 877,450 3.9704 3.684 3.665 3.684 3.647 3.702 238,176 3.6840 0.25%
2026-02-11 0 3.960 3.920 3.960 3.930 3.980 290,000 1,148,672 3.9609 3.674 3.637 3.674 3.647 3.693 312,539 3.6753 -0.25%
2026-02-10 0 3.970 3.950 3.970 3.940 3.980 191,000 757,010 3.9634 3.684 3.665 3.684 3.656 3.693 205,845 3.6776 0.76%
2026-02-09 0 3.940 3.900 3.940 3.900 3.980 311,000 1,228,830 3.9512 3.656 3.619 3.656 3.619 3.693 335,171 3.6663 0.51%
2026-02-06 0 3.920 3.900 3.920 3.900 3.950 275,000 1,077,440 3.9180 3.637 3.619 3.637 3.619 3.665 296,373 3.6354 -0.51%
2026-02-05 0 3.940 3.930 3.940 3.900 3.940 361,000 1,414,870 3.9193 3.656 3.647 3.656 3.619 3.656 389,057 3.6367 -1.01%
2026-02-04 0 3.980 3.900 3.980 3.870 3.980 418,000 1,630,273 3.9002 3.693 3.619 3.693 3.591 3.693 450,487 3.6189 2.84%
2026-02-03 0 3.870 3.860 3.870 3.840 3.880 217,000 838,550 3.8643 3.591 3.582 3.591 3.563 3.600 233,865 3.5856 0.52%
2026-02-02 0 3.850 3.840 3.850 3.840 3.890 398,000 1,537,900 3.8641 3.572 3.563 3.572 3.563 3.609 428,933 3.5854 -0.52%
2026-01-30 0 3.870 3.870 3.910 3.860 3.900 129,000 501,630 3.8886 3.591 3.591 3.628 3.582 3.619 139,026 3.6082 0.26%
2026-01-29 0 3.860 3.860 3.890 3.840 3.880 362,000 1,395,380 3.8546 3.582 3.582 3.609 3.563 3.600 390,135 3.5767 0.00%
2026-01-28 0 3.860 3.850 3.860 3.850 3.900 935,000 3,623,400 3.8753 3.582 3.572 3.582 3.572 3.619 1,007,668 3.5958 0.52%
2026-01-27 0 3.840 3.840 3.890 3.840 3.900 594,000 2,287,160 3.8504 3.563 3.563 3.609 3.563 3.619 640,166 3.5728 -1.29%
2026-01-26 0 3.890 3.830 3.890 3.830 3.890 529,000 2,038,200 3.8529 3.609 3.554 3.609 3.554 3.609 570,114 3.5751 1.57%
2026-01-23 0 3.830 3.840 3.900 3.830 3.840 237,000 909,020 3.8355 3.554 3.563 3.619 3.554 3.563 255,420 3.5589 -0.26%
2026-01-22 0 3.840 3.840 3.900 3.840 3.900 212,000 821,715 3.8760 3.563 3.563 3.619 3.563 3.619 228,477 3.5965 -0.78%
2026-01-21 0 3.870 3.830 3.870 3.830 3.870 76,100 292,063 3.8379 3.591 3.554 3.591 3.554 3.591 82,015 3.5611 0.00%
2026-01-20 0 3.870 3.830 3.870 3.830 3.850 120,000 460,790 3.8399 3.591 3.554 3.591 3.554 3.572 129,326 3.5630 1.04%
2026-01-19 0 3.830 3.830 3.840 3.830 3.870 316,000 1,215,200 3.8456 3.554 3.554 3.563 3.554 3.591 340,560 3.5682 -1.03%
2026-01-16 0 3.870 3.870 3.880 3.840 3.900 64,000 247,790 3.8717 3.591 3.591 3.600 3.563 3.619 68,974 3.5925 -0.26%
2026-01-15 0 3.880 3.850 3.880 3.800 3.890 391,000 1,499,590 3.8353 3.600 3.572 3.600 3.526 3.609 421,389 3.5587 1.31%
2026-01-14 0 3.830 3.830 3.860 3.830 3.880 211,000 812,020 3.8484 3.554 3.554 3.582 3.554 3.600 227,399 3.5709 0.26%
2026-01-13 0 3.820 3.820 3.850 3.800 3.850 305,000 1,164,970 3.8196 3.545 3.545 3.572 3.526 3.572 328,705 3.5441 -0.26%
2026-01-09 0 3.830 3.830 3.860 3.830 3.880 194,000 745,050 3.8405 3.554 3.554 3.582 3.554 3.600 209,078 3.5635 -1.03%
2026-01-08 0 3.870 3.830 3.870 3.830 3.870 230,000 884,030 3.8436 3.591 3.554 3.591 3.554 3.591 247,876 3.5664 0.52%
2026-01-07 0 3.850 3.850 3.860 3.830 3.880 128,000 492,670 3.8490 3.572 3.572 3.582 3.554 3.600 137,948 3.5714 0.00%
2026-01-06 0 3.850 3.830 3.850 3.810 3.850 178,000 681,980 3.8313 3.572 3.554 3.572 3.535 3.572 191,834 3.5550 0.26%
2026-01-05 0 3.840 3.810 3.840 3.810 3.900 347,000 1,327,233 3.8249 3.563 3.535 3.563 3.535 3.619 373,969 3.5490 0.26%
2025-12-31 0 3.830 3.830 3.850 3.730 3.850 195,000 737,870 3.7839 3.554 3.554 3.572 3.461 3.572 210,155 3.5111 1.32%
2025-12-30 0 3.780 3.780 3.820 3.720 3.800 329,000 1,237,160 3.7604 3.507 3.507 3.545 3.452 3.526 354,570 3.4892 1.34%
2025-12-29 0 3.730 3.730 3.770 3.730 3.800 169,000 637,000 3.7692 3.461 3.461 3.498 3.461 3.526 182,135 3.4974 -0.53%
2025-12-24 0 3.750 3.750 3.770 3.720 3.750 70,193 262,336 3.7374 3.480 3.480 3.498 3.452 3.480 75,648 3.4678 -0.53%
2025-12-23 0 3.770 3.750 3.780 3.770 3.780 26,250 99,072 3.7742 3.498 3.480 3.507 3.498 3.507 28,290 3.5020 0.00%
2025-12-22 0 3.770 3.770 3.780 3.760 3.820 135,000 510,610 3.7823 3.498 3.498 3.507 3.489 3.545 145,492 3.5095 0.80%
2025-12-19 0 3.740 3.740 3.770 3.710 3.750 211,000 788,920 3.7390 3.470 3.470 3.498 3.442 3.480 227,399 3.4693 1.08%
2025-12-18 0 3.700 3.690 3.750 3.670 3.750 896,000 3,332,770 3.7196 3.433 3.424 3.480 3.405 3.480 965,637 3.4514 -1.33%
2025-12-17 0 3.750 3.750 3.790 3.750 3.810 340,000 1,282,690 3.7726 3.480 3.480 3.517 3.480 3.535 366,425 3.5006 -0.27%
2025-12-16 0 3.760 3.760 3.780 3.750 3.810 333,000 1,254,840 3.7683 3.489 3.489 3.507 3.480 3.535 358,881 3.4965 -0.53%
2025-12-15 0 3.780 3.780 3.800 3.750 3.800 335,000 1,265,530 3.7777 3.507 3.507 3.526 3.480 3.526 361,036 3.5053 -0.53%
2025-12-12 0 3.800 3.800 3.820 3.800 3.850 200,000 764,820 3.8241 3.526 3.526 3.545 3.526 3.572 215,544 3.5483 0.00%
2025-12-11 0 3.800 3.800 3.820 3.790 3.830 206,000 784,000 3.8058 3.526 3.526 3.545 3.517 3.554 222,010 3.5314 -0.26%
2025-12-10 0 3.810 3.810 3.860 3.800 3.830 388,000 1,477,820 3.8088 3.535 3.535 3.582 3.526 3.554 418,155 3.5341 -0.26%
2025-12-09 0 3.820 3.820 3.860 3.800 3.910 179,000 686,700 3.8363 3.545 3.545 3.582 3.526 3.628 192,912 3.5597 -1.55%
2025-12-08 0 3.880 3.840 3.880 3.830 3.880 211,000 810,570 3.8416 3.600 3.563 3.600 3.554 3.600 227,399 3.5645 0.00%
2025-12-05 0 3.880 3.850 3.880 3.850 3.910 191,000 741,250 3.8809 3.600 3.572 3.600 3.572 3.628 205,845 3.6010 -0.77%
2025-12-04 0 3.910 3.840 3.930 3.870 3.920 196,000 761,820 3.8868 3.628 3.563 3.647 3.591 3.637 211,233 3.6065 0.77%
2025-12-03 0 3.880 3.880 3.900 3.880 3.930 41,000 160,230 3.9080 3.600 3.600 3.619 3.600 3.647 44,187 3.6262 -1.02%
2025-12-02 0 3.920 3.900 3.920 3.850 3.980 331,000 1,294,320 3.9103 3.637 3.619 3.637 3.572 3.693 356,725 3.6283 1.82%
2025-12-01 0 3.850 3.850 3.870 3.790 3.880 254,000 972,830 3.8300 3.572 3.572 3.591 3.517 3.600 273,741 3.5538 0.79%
2025-11-28 0 3.820 3.820 3.850 3.800 3.840 194,000 742,430 3.8270 3.545 3.545 3.572 3.526 3.563 209,078 3.5510 -0.26%
2025-11-27 0 3.830 3.840 3.850 3.820 3.850 44,000 168,450 3.8284 3.554 3.563 3.572 3.545 3.572 47,420 3.5523 0.52%
2025-11-26 0 3.810 3.810 3.840 3.810 3.860 83,000 318,990 3.8433 3.535 3.535 3.563 3.535 3.582 89,451 3.5661 -0.26%
2025-11-25 0 3.820 3.820 3.860 3.820 3.850 137,000 524,410 3.8278 3.545 3.545 3.582 3.545 3.572 147,648 3.5518 -0.26%
2025-11-24 0 3.830 3.820 3.830 3.780 3.830 283,000 1,076,540 3.8040 3.554 3.545 3.554 3.507 3.554 304,995 3.5297 1.06%
2025-11-21 0 3.790 3.790 3.810 3.780 3.840 789,000 3,004,810 3.8084 3.517 3.517 3.535 3.507 3.563 850,321 3.5337 -1.30%
2025-11-20 0 3.840 3.810 3.840 3.800 3.870 204,000 781,570 3.8312 3.563 3.535 3.563 3.526 3.591 219,855 3.5549 0.26%
2025-11-19 0 3.830 3.830 3.840 3.800 3.870 523,000 1,995,770 3.8160 3.554 3.554 3.563 3.526 3.591 563,648 3.5408 0.26%
2025-11-18 0 3.820 3.820 3.830 3.810 3.850 440,000 1,686,070 3.8320 3.545 3.545 3.554 3.535 3.572 474,197 3.5556 -1.04%
2025-11-17 0 3.860 3.850 3.880 3.860 3.900 293,000 1,136,990 3.8805 3.582 3.572 3.600 3.582 3.619 315,772 3.6007 0.78%
2025-11-14 0 3.830 3.830 3.860 3.830 3.910 496,000 1,916,890 3.8647 3.554 3.554 3.582 3.554 3.628 534,549 3.5860 -2.30%
2025-11-13 0 3.920 3.920 3.930 3.900 3.930 176,000 689,310 3.9165 3.637 3.637 3.647 3.619 3.647 189,679 3.6341 0.00%
2025-11-12 0 3.920 3.920 3.940 3.910 3.960 340,000 1,338,950 3.9381 3.637 3.637 3.656 3.628 3.674 366,425 3.6541 0.51%
2025-11-11 0 3.900 3.900 3.940 3.900 3.970 455,000 1,788,240 3.9302 3.619 3.619 3.656 3.619 3.684 490,363 3.6468 -1.02%
2025-11-10 0 3.940 3.940 3.970 3.940 3.960 118,000 466,100 3.9500 3.656 3.656 3.684 3.656 3.674 127,171 3.6651 0.25%
2025-11-07 0 3.930 3.930 3.950 3.930 4.000 212,000 837,980 3.9527 3.647 3.647 3.665 3.647 3.712 228,477 3.6677 -1.26%
2025-11-06 0 3.980 3.980 4.000 3.950 4.000 255,000 1,012,940 3.9723 3.693 3.693 3.712 3.665 3.712 274,819 3.6858 0.25%
2025-11-05 0 3.970 3.970 4.020 3.920 4.020 245,000 971,550 3.9655 3.684 3.684 3.730 3.637 3.730 264,041 3.6795 0.25%
2025-11-04 0 3.960 3.960 3.980 3.960 3.980 176,000 698,470 3.9686 3.674 3.674 3.693 3.674 3.693 189,679 3.6824 -1.00%
2025-11-03 0 4.000 4.000 4.030 3.940 4.040 533,000 2,131,980 4.0000 3.712 3.712 3.739 3.656 3.749 574,425 3.7115 0.50%
2025-10-31 0 3.980 3.980 3.990 3.920 4.030 1,077,000 4,269,300 3.9641 3.693 3.693 3.702 3.637 3.739 1,160,705 3.6782 -1.24%
2025-10-30 0 4.030 4.030 4.040 3.910 4.050 533,000 2,119,955 3.9774 3.739 3.739 3.749 3.628 3.758 574,425 3.6906 2.28%
2025-10-28 0 3.940 3.940 3.960 3.890 3.950 215,000 844,130 3.9262 3.656 3.656 3.674 3.609 3.665 231,710 3.6430 -0.25%
2025-10-27 0 3.950 3.900 3.950 3.860 3.950 250,000 973,960 3.8958 3.665 3.619 3.665 3.582 3.665 269,430 3.6149 3.67%
2025-10-24 0 3.810 3.810 3.820 3.810 3.850 229,000 875,190 3.8218 3.535 3.535 3.545 3.535 3.572 246,798 3.5462 0.00%
2025-10-23 0 3.810 3.810 3.830 3.800 3.860 664,000 2,540,270 3.8257 3.535 3.535 3.554 3.526 3.582 715,606 3.5498 -1.04%
2025-10-22 0 3.850 3.840 3.850 3.820 3.850 240,000 921,640 3.8402 3.572 3.563 3.572 3.545 3.572 258,653 3.5632 -0.77%
2025-10-21 0 3.880 3.880 3.890 3.860 3.900 258,000 1,000,410 3.8776 3.600 3.600 3.609 3.582 3.619 278,052 3.5979 0.78%
2025-10-20 0 3.850 3.850 3.880 3.830 3.900 306,000 1,181,700 3.8618 3.572 3.572 3.600 3.554 3.619 329,782 3.5833 1.58%
2025-10-17 0 3.790 3.790 3.830 3.790 3.870 352,000 1,342,704 3.8145 3.517 3.517 3.554 3.517 3.591 379,358 3.5394 -2.07%
2025-10-16 0 3.870 3.870 3.890 3.860 3.950 810,000 3,153,770 3.8935 3.591 3.591 3.609 3.582 3.665 872,953 3.6128 -0.26%
2025-10-15 0 3.880 3.880 3.900 3.800 3.900 422,000 1,637,190 3.8796 3.600 3.600 3.619 3.526 3.619 454,798 3.5998 2.11%
2025-10-14 0 3.800 3.800 3.820 3.800 3.920 578,000 2,226,450 3.8520 3.526 3.526 3.545 3.526 3.637 622,922 3.5742 -1.81%
2025-10-13 0 3.870 3.850 3.870 3.770 3.900 1,202,000 4,611,210 3.8363 3.591 3.572 3.591 3.498 3.619 1,295,420 3.5596 -1.53%
2025-10-10 0 3.930 3.930 3.950 3.920 4.040 684,000 2,703,710 3.9528 3.647 3.647 3.665 3.637 3.749 737,161 3.6677 -1.75%
2025-10-09 0 4.000 3.980 4.000 3.980 4.040 793,000 3,173,940 4.0024 3.712 3.693 3.712 3.693 3.749 854,632 3.7138 0.50%
2025-10-08 0 3.980 3.980 4.000 3.980 4.090 1,006,000 4,038,640 4.0146 3.693 3.693 3.712 3.693 3.795 1,084,187 3.7250 -0.75%
2025-10-06 0 4.010 4.010 4.060 3.970 4.070 833,000 3,346,640 4.0176 3.721 3.721 3.767 3.684 3.776 897,741 3.7278 -0.99%
2025-10-03 0 4.050 4.050 4.060 4.020 4.120 456,000 1,843,980 4.0438 3.758 3.758 3.767 3.730 3.823 491,440 3.7522 -0.25%
2025-10-02 0 4.060 4.030 4.060 4.030 4.090 281,000 1,136,120 4.0431 3.767 3.739 3.767 3.739 3.795 302,839 3.7516 0.00%
2025-09-30 0 4.060 4.040 4.060 3.990 4.060 377,000 1,521,620 4.0361 3.767 3.749 3.767 3.702 3.767 406,301 3.7451 1.25%
2025-09-29 0 4.010 4.010 4.060 4.000 4.100 393,000 1,586,470 4.0368 3.721 3.721 3.767 3.712 3.804 423,544 3.7457 0.75%
2025-09-26 0 3.980 3.980 4.000 3.930 4.000 242,000 958,320 3.9600 3.693 3.693 3.712 3.647 3.712 260,808 3.6744 1.02%
2025-09-25 0 3.940 3.940 3.990 3.930 4.100 652,000 2,601,970 3.9908 3.656 3.656 3.702 3.647 3.804 702,674 3.7030 -2.72%
2025-09-24 0 4.250 4.220 4.250 4.210 4.250 365,000 1,544,550 4.2316 3.758 3.731 3.758 3.723 3.758 412,793 3.7417 0.47%
2025-09-23 0 4.230 4.230 4.240 4.190 4.280 525,000 2,214,710 4.2185 3.740 3.740 3.749 3.705 3.784 593,744 3.7301 -0.70%
2025-09-22 0 4.260 4.260 4.280 4.250 4.330 485,000 2,079,090 4.2868 3.767 3.767 3.784 3.758 3.829 548,506 3.7905 -0.93%
2025-09-19 0 4.300 4.230 4.300 4.210 4.300 1,067,000 4,534,320 4.2496 3.802 3.740 3.802 3.723 3.802 1,206,714 3.7576 1.90%
2025-09-18 0 4.220 4.210 4.220 4.200 4.270 270,000 1,141,380 4.2273 3.731 3.723 3.731 3.714 3.776 305,354 3.7379 -0.94%
2025-09-17 0 4.260 4.230 4.260 4.240 4.280 255,000 1,085,590 4.2572 3.767 3.740 3.767 3.749 3.784 288,390 3.7643 0.24%
2025-09-16 0 4.250 4.220 4.250 4.200 4.250 238,150 1,005,605 4.2226 3.758 3.731 3.758 3.714 3.758 269,334 3.7337 0.71%
2025-09-15 0 4.220 4.190 4.220 4.150 4.240 213,000 896,410 4.2085 3.731 3.705 3.731 3.670 3.749 240,890 3.7212 1.20%
2025-09-12 0 4.170 4.170 4.180 4.150 4.200 390,150 1,628,307 4.1735 3.687 3.687 3.696 3.670 3.714 441,237 3.6903 -0.24%
2025-09-11 0 4.180 4.180 4.190 4.150 4.210 299,000 1,252,290 4.1883 3.696 3.696 3.705 3.670 3.723 338,151 3.7033 -0.48%
2025-09-10 0 4.200 4.180 4.200 4.180 4.210 225,000 941,880 4.1861 3.714 3.696 3.714 3.696 3.723 254,462 3.7015 -0.24%
2025-09-09 0 4.210 4.210 4.220 4.170 4.220 611,000 2,564,050 4.1965 3.723 3.723 3.731 3.687 3.731 691,005 3.7106 -0.47%
2025-09-08 0 4.230 4.180 4.230 4.160 4.250 944,000 3,962,840 4.1979 3.740 3.696 3.740 3.678 3.758 1,067,608 3.7119 0.95%
2025-09-05 0 4.190 4.170 4.190 4.160 4.230 338,000 1,417,500 4.1938 3.705 3.687 3.705 3.678 3.740 382,258 3.7082 0.96%
2025-09-04 0 4.150 4.150 4.180 4.140 4.240 489,000 2,048,080 4.1883 3.670 3.670 3.696 3.661 3.749 553,030 3.7034 -2.35%
2025-09-03 0 4.250 4.230 4.250 4.210 4.270 353,000 1,494,160 4.2327 3.758 3.740 3.758 3.723 3.776 399,222 3.7427 0.00%
2025-09-02 0 4.250 4.250 4.260 4.180 4.310 750,000 3,191,020 4.2547 3.758 3.758 3.767 3.696 3.811 848,206 3.7621 1.67%
2025-09-01 0 4.180 4.160 4.180 4.150 4.200 514,000 2,143,182 4.1696 3.696 3.678 3.696 3.670 3.714 581,304 3.6869 1.21%
2025-08-29 0 4.130 4.130 4.150 3.930 4.180 2,970,500 12,190,550 4.1039 3.652 3.652 3.670 3.475 3.696 3,359,460 3.6287 -0.96%
2025-08-28 0 4.170 4.160 4.170 4.110 4.180 1,215,000 5,035,980 4.1448 3.687 3.678 3.687 3.634 3.696 1,374,093 3.6649 0.97%
2025-08-27 0 4.130 4.120 4.130 4.090 4.220 1,928,000 7,947,685 4.1222 3.652 3.643 3.652 3.616 3.731 2,180,454 3.6450 -1.43%
2025-08-26 0 4.190 4.170 4.190 4.180 4.260 1,452,000 6,126,750 4.2195 3.705 3.687 3.705 3.696 3.767 1,642,126 3.7310 0.00%
2025-08-25 0 4.190 4.180 4.190 4.070 4.200 2,106,200 8,726,660 4.1433 3.705 3.696 3.705 3.599 3.714 2,381,988 3.6636 3.20%
2025-08-22 0 4.060 4.060 4.100 4.020 4.100 1,111,000 4,508,950 4.0585 3.590 3.590 3.625 3.555 3.625 1,256,475 3.5886 0.74%
2025-08-21 0 4.030 4.030 4.050 4.000 4.080 1,170,000 4,721,120 4.0351 3.563 3.563 3.581 3.537 3.608 1,323,201 3.5680 0.75%
2025-08-20 0 4.000 4.000 4.020 3.990 4.090 1,625,000 6,549,630 4.0305 3.537 3.537 3.555 3.528 3.616 1,837,779 3.5639 -0.74%
2025-08-19 0 4.030 4.000 4.030 3.970 4.070 1,080,000 4,334,050 4.0130 3.563 3.537 3.563 3.510 3.599 1,221,416 3.5484 1.51%
2025-08-18 0 3.970 3.940 3.970 3.910 3.990 876,000 3,467,265 3.9581 3.510 3.484 3.510 3.457 3.528 990,704 3.4998 1.28%
2025-08-15 0 3.920 3.920 3.950 3.920 3.990 1,228,000 4,846,410 3.9466 3.466 3.466 3.493 3.466 3.528 1,388,795 3.4896 -1.01%
2025-08-14 0 3.960 3.960 3.980 3.950 4.040 877,000 3,488,283 3.9775 3.502 3.502 3.519 3.493 3.572 991,835 3.5170 -1.25%
2025-08-13 0 4.010 4.010 4.040 3.980 4.090 1,382,000 5,545,601 4.0127 3.546 3.546 3.572 3.519 3.616 1,562,960 3.5481 1.26%
2025-08-12 0 3.960 3.960 4.000 3.930 3.990 479,000 1,897,705 3.9618 3.502 3.502 3.537 3.475 3.528 541,721 3.5031 0.25%
2025-08-11 0 3.950 3.950 3.960 3.920 3.980 568,000 2,244,109 3.9509 3.493 3.493 3.502 3.466 3.519 642,374 3.4935 -0.75%
2025-08-08 0 3.980 3.970 3.990 3.920 4.000 364,000 1,442,350 3.9625 3.519 3.510 3.528 3.466 3.537 411,663 3.5037 0.51%
2025-08-07 0 3.960 3.940 3.960 3.930 4.000 516,000 2,033,720 3.9413 3.502 3.484 3.502 3.475 3.537 583,566 3.4850 0.00%
2025-08-06 0 3.960 3.920 3.960 3.910 3.980 687,000 2,698,570 3.9280 3.502 3.466 3.502 3.457 3.519 776,956 3.4733 1.02%
2025-08-05 0 3.920 3.920 3.930 3.900 3.950 537,000 2,105,650 3.9211 3.466 3.466 3.475 3.448 3.493 607,315 3.4671 0.00%
2025-08-04 0 3.920 3.920 3.930 3.920 4.000 1,167,000 4,628,390 3.9661 3.466 3.466 3.475 3.466 3.537 1,319,808 3.5069 -2.24%
2025-08-01 0 4.010 4.010 4.020 3.950 4.130 1,785,143 7,191,384 4.0285 3.546 3.546 3.555 3.493 3.652 2,018,891 3.5620 -2.20%
2025-07-31 0 4.100 4.090 4.100 4.050 4.140 1,966,000 8,053,530 4.0964 3.625 3.616 3.625 3.581 3.661 2,223,430 3.6221 -1.91%
2025-07-30 0 4.180 4.110 4.180 4.010 4.200 3,957,000 16,249,043 4.1064 3.696 3.634 3.696 3.546 3.714 4,475,133 3.6310 3.72%
2025-07-29 0 4.030 4.030 4.040 3.970 4.050 2,171,000 8,722,360 4.0177 3.563 3.563 3.572 3.510 3.581 2,455,273 3.5525 1.51%
2025-07-28 0 3.970 3.970 3.980 3.930 3.990 1,378,000 5,450,955 3.9557 3.510 3.510 3.519 3.475 3.528 1,558,437 3.4977 -0.75%
2025-07-25 0 4.000 3.990 4.000 3.890 4.120 3,302,000 13,225,948 4.0054 3.537 3.528 3.537 3.440 3.643 3,734,367 3.5417 2.04%
2025-07-24 0 3.920 3.920 3.950 3.880 3.970 920,000 3,613,130 3.9273 3.466 3.466 3.493 3.431 3.510 1,040,466 3.4726 1.55%
2025-07-23 0 3.860 3.850 3.860 3.810 4.010 2,067,000 8,117,570 3.9272 3.413 3.404 3.413 3.369 3.546 2,337,655 3.4725 1.31%
2025-07-22 0 3.810 3.810 3.850 3.750 3.860 1,200,000 4,552,390 3.7937 3.369 3.369 3.404 3.316 3.413 1,357,129 3.3544 1.06%
2025-07-21 0 3.770 3.740 3.770 3.720 3.780 479,000 1,793,260 3.7438 3.334 3.307 3.334 3.289 3.342 541,721 3.3103 0.53%
2025-07-18 0 3.750 3.740 3.750 3.720 3.800 951,000 3,573,100 3.7572 3.316 3.307 3.316 3.289 3.360 1,075,525 3.3222 -0.53%
2025-07-17 0 3.770 3.770 3.790 3.700 3.810 586,000 2,204,610 3.7621 3.334 3.334 3.351 3.272 3.369 662,731 3.3266 1.89%
2025-07-16 0 3.700 3.690 3.710 3.690 3.740 1,616,000 5,999,131 3.7123 3.272 3.263 3.280 3.263 3.307 1,827,601 3.2825 -1.60%
2025-07-15 0 3.760 3.750 3.760 3.720 3.810 1,143,000 4,285,070 3.7490 3.325 3.316 3.325 3.289 3.369 1,292,666 3.3149 -1.83%
2025-07-14 0 3.830 3.800 3.840 3.780 3.850 1,116,000 4,245,700 3.8044 3.387 3.360 3.395 3.342 3.404 1,262,130 3.3639 0.00%
2025-07-11 0 3.830 3.830 3.850 3.820 3.870 446,000 1,710,630 3.8355 3.387 3.387 3.404 3.378 3.422 504,400 3.3914 0.52%
2025-07-10 0 3.810 3.810 3.830 3.800 3.850 624,000 2,376,790 3.8090 3.369 3.369 3.387 3.360 3.404 705,707 3.3680 -1.04%
2025-07-09 0 3.850 3.840 3.850 3.840 3.920 752,000 2,911,540 3.8717 3.404 3.395 3.404 3.395 3.466 850,468 3.4235 -1.79%
2025-07-08 0 3.920 3.920 3.930 3.900 3.970 813,000 3,184,870 3.9174 3.466 3.466 3.475 3.448 3.510 919,455 3.4639 0.51%
2025-07-07 0 3.900 3.900 3.930 3.820 3.910 877,000 3,392,090 3.8678 3.448 3.448 3.475 3.378 3.457 991,835 3.4200 2.36%
2025-07-04 0 3.810 3.800 3.810 3.800 4.000 1,598,000 6,178,280 3.8663 3.369 3.360 3.369 3.360 3.537 1,807,244 3.4186 -3.79%
2025-07-03 0 3.960 3.920 3.960 3.900 4.010 1,775,000 7,000,920 3.9442 3.502 3.466 3.502 3.448 3.546 2,007,420 3.4875 1.54%
2025-07-02 0 3.900 3.900 3.920 3.820 3.940 1,222,000 4,766,245 3.9004 3.448 3.448 3.466 3.378 3.484 1,382,010 3.4488 1.83%
2025-06-30 0 3.830 3.830 3.850 3.640 3.840 1,648,000 6,216,460 3.7721 3.387 3.387 3.404 3.219 3.395 1,863,791 3.3354 5.51%
2025-06-27 0 3.630 3.610 3.630 3.550 3.680 709,300 2,553,863 3.6005 3.210 3.192 3.210 3.139 3.254 802,176 3.1837 1.40%
2025-06-26 0 3.580 3.550 3.580 3.540 3.750 616,000 2,231,009 3.6218 3.166 3.139 3.166 3.130 3.316 696,660 3.2024 -2.19%
2025-06-25 0 3.960 3.910 3.960 3.900 4.000 1,171,000 4,626,610 3.9510 3.236 3.195 3.236 3.187 3.269 1,432,884 3.2289 1.28%
2025-06-24 0 3.910 3.900 3.920 3.860 3.940 1,402,000 5,476,840 3.9064 3.195 3.187 3.204 3.155 3.220 1,715,545 3.1925 1.03%
2025-06-23 0 3.870 3.860 3.870 3.750 3.880 1,348,000 5,171,640 3.8365 3.163 3.155 3.163 3.065 3.171 1,649,468 3.1353 2.93%
2025-06-20 0 3.760 3.760 3.800 3.680 3.850 1,109,000 4,173,770 3.7635 3.073 3.073 3.105 3.007 3.146 1,357,018 3.0757 2.17%
2025-06-19 0 3.680 3.680 3.720 3.670 3.790 557,000 2,076,260 3.7276 3.007 3.007 3.040 2.999 3.097 681,568 3.0463 -2.65%
2025-06-18 0 3.780 3.780 3.790 3.770 3.800 328,000 1,242,020 3.7866 3.089 3.089 3.097 3.081 3.105 401,354 3.0946 -1.05%
2025-06-17 0 3.820 3.820 3.850 3.780 3.850 403,000 1,538,060 3.8165 3.122 3.122 3.146 3.089 3.146 493,127 3.1190 0.26%
2025-06-16 0 3.810 3.800 3.830 3.700 3.840 629,000 2,380,650 3.7848 3.114 3.105 3.130 3.024 3.138 769,670 3.0931 2.97%
2025-06-13 0 3.700 3.700 3.740 3.660 3.770 383,000 1,423,090 3.7156 3.024 3.024 3.056 2.991 3.081 468,655 3.0365 -1.60%
2025-06-12 0 3.760 3.730 3.770 3.700 3.770 604,000 2,258,715 3.7396 3.073 3.048 3.081 3.024 3.081 739,079 3.0561 3.01%
2025-06-11 0 3.650 3.650 3.680 3.650 3.770 622,000 2,296,780 3.6926 2.983 2.983 3.007 2.983 3.081 761,105 3.0177 -0.82%
2025-06-10 0 3.680 3.670 3.700 3.580 3.680 341,000 1,241,670 3.6413 3.007 2.999 3.024 2.926 3.007 417,262 2.9758 2.22%
2025-06-09 0 3.600 3.590 3.610 3.590 3.650 192,000 692,790 3.6083 2.942 2.934 2.950 2.934 2.983 234,939 2.9488 -0.28%
2025-06-06 0 3.610 3.580 3.610 3.570 3.610 243,000 872,750 3.5916 2.950 2.926 2.950 2.918 2.950 297,345 2.9351 0.28%
2025-06-05 0 3.600 3.600 3.620 3.580 3.630 170,000 611,610 3.5977 2.942 2.942 2.958 2.926 2.967 208,019 2.9402 -0.55%
2025-06-04 0 3.620 3.600 3.630 3.560 3.680 446,000 1,609,678 3.6091 2.958 2.942 2.967 2.909 3.007 545,744 2.9495 0.56%
2025-06-03 0 3.600 3.600 3.630 3.570 3.690 420,000 1,525,880 3.6330 2.942 2.942 2.967 2.918 3.016 513,929 2.9690 1.41%
2025-06-02 0 3.550 3.540 3.550 3.540 3.640 473,000 1,688,020 3.5688 2.901 2.893 2.901 2.893 2.975 578,782 2.9165 -3.01%
2025-05-30 0 3.660 3.660 3.700 3.640 3.720 354,000 1,301,500 3.6766 2.991 2.991 3.024 2.975 3.040 433,169 3.0046 -1.08%
2025-05-29 0 3.700 3.700 3.720 3.580 3.720 443,000 1,627,360 3.6735 3.024 3.024 3.040 2.926 3.040 542,073 3.0021 3.06%
2025-05-28 0 3.590 3.590 3.620 3.520 3.670 594,000 2,137,590 3.5986 2.934 2.934 2.958 2.877 2.999 726,843 2.9409 -2.18%
2025-05-27 0 3.670 3.670 3.700 3.660 3.750 297,000 1,094,640 3.6857 2.999 2.999 3.024 2.991 3.065 363,421 3.0120 -2.13%
2025-05-26 0 3.750 3.750 3.760 3.710 3.790 295,000 1,104,380 3.7437 3.065 3.065 3.073 3.032 3.097 360,974 3.0594 0.54%
2025-05-23 0 3.730 3.730 3.760 3.700 3.890 948,000 3,591,800 3.7888 3.048 3.048 3.073 3.024 3.179 1,160,012 3.0963 3.32%
2025-05-22 0 3.610 3.610 3.680 3.610 3.730 385,000 1,414,533 3.6741 2.950 2.950 3.007 2.950 3.048 471,102 3.0026 -3.22%
2025-05-21 0 3.730 3.700 3.730 3.680 3.750 696,000 2,576,540 3.7019 3.048 3.024 3.048 3.007 3.065 851,654 3.0253 0.27%
2025-05-20 0 3.720 3.720 3.730 3.650 3.760 568,000 2,107,520 3.7104 3.040 3.040 3.048 2.983 3.073 695,028 3.0323 -1.06%
2025-05-19 0 3.760 3.730 3.760 3.710 3.850 1,504,000 5,714,190 3.7993 3.073 3.048 3.073 3.032 3.146 1,840,356 3.1049 1.35%
2025-05-16 0 3.710 3.720 3.730 3.570 3.730 892,000 3,290,520 3.6889 3.032 3.040 3.048 2.918 3.048 1,091,488 3.0147 3.06%
2025-05-15 0 3.600 3.570 3.600 3.520 3.600 340,000 1,208,276 3.5538 2.942 2.918 2.942 2.877 2.942 416,038 2.9042 1.12%
2025-05-14 0 3.560 3.540 3.590 3.540 3.590 334,000 1,187,170 3.5544 2.909 2.893 2.934 2.893 2.934 408,696 2.9048 0.00%
2025-05-13 0 3.560 3.520 3.560 3.490 3.640 748,000 2,654,010 3.5481 2.909 2.877 2.909 2.852 2.975 915,283 2.8997 -1.93%
2025-05-12 0 3.630 3.630 3.640 3.510 3.640 1,630,000 5,796,170 3.5559 2.967 2.967 2.975 2.868 2.975 1,994,535 2.9060 4.91%
2025-05-09 0 3.460 3.440 3.470 3.400 3.460 325,000 1,118,510 3.4416 2.828 2.811 2.836 2.779 2.828 397,683 2.8126 2.06%
2025-05-08 0 3.390 3.390 3.410 3.300 3.410 350,000 1,179,130 3.3689 2.770 2.770 2.787 2.697 2.787 428,274 2.7532 1.50%
2025-05-07 0 3.340 3.320 3.340 3.320 3.400 455,000 1,520,588 3.3420 2.730 2.713 2.730 2.713 2.779 556,757 2.7312 1.21%
2025-05-06 0 3.300 3.290 3.300 3.200 3.360 833,500 2,710,717 3.2522 2.697 2.689 2.697 2.615 2.746 1,019,905 2.6578 -1.79%
2025-05-02 0 3.360 3.340 3.360 3.280 3.390 643,000 2,157,610 3.3555 2.746 2.730 2.746 2.681 2.770 786,801 2.7423 4.02%
2025-04-30 0 3.230 3.230 3.240 3.100 3.240 1,182,159 3,771,923 3.1907 2.640 2.640 2.648 2.533 2.648 1,446,538 2.6076 4.87%
2025-04-29 0 3.080 3.080 3.100 3.030 3.210 902,100 2,819,790 3.1258 2.517 2.517 2.533 2.476 2.623 1,103,847 2.5545 0.65%
2025-04-28 0 3.060 3.050 3.110 3.020 3.110 464,000 1,418,240 3.0566 2.501 2.493 2.542 2.468 2.542 567,769 2.4979 1.32%
2025-04-25 0 3.020 3.020 3.050 3.020 3.140 1,029,500 3,160,810 3.0702 2.468 2.468 2.493 2.468 2.566 1,259,738 2.5091 0.00%
2025-04-24 0 3.020 3.020 3.060 3.020 3.150 908,000 2,788,919 3.0715 2.468 2.468 2.501 2.468 2.574 1,111,066 2.5101 -2.89%
2025-04-23 0 3.110 3.100 3.120 2.950 3.120 1,151,000 3,550,692 3.0849 2.542 2.533 2.550 2.411 2.550 1,408,411 2.5211 7.24%
2025-04-22 0 2.900 2.880 2.900 2.810 2.980 1,853,400 5,365,400 2.8949 2.370 2.354 2.370 2.296 2.435 2,267,896 2.3658 3.94%
2025-04-17 0 2.790 2.790 2.800 2.790 3.080 6,124,000 17,742,850 2.8973 2.280 2.280 2.288 2.280 2.517 7,493,578 2.3677 -11.43%
2025-04-16 0 3.150 3.100 3.150 3.070 3.170 551,000 1,725,408 3.1314 2.574 2.533 2.574 2.509 2.591 674,226 2.5591 -0.63%
2025-04-15 0 3.170 3.170 3.230 3.160 3.300 650,000 2,095,660 3.2241 2.591 2.591 2.640 2.582 2.697 795,367 2.6348 -2.16%
2025-04-14 0 3.240 3.200 3.240 3.190 3.260 231,000 748,240 3.2391 2.648 2.615 2.648 2.607 2.664 282,661 2.6471 1.89%
2025-04-11 0 3.180 3.160 3.180 3.040 3.190 624,000 1,939,910 3.1088 2.599 2.582 2.599 2.484 2.607 763,552 2.5406 -0.31%
2025-04-10 0 3.190 3.180 3.200 3.170 3.390 640,000 2,066,040 3.2282 2.607 2.599 2.615 2.591 2.770 783,130 2.6382 1.59%
2025-04-09 0 3.140 3.140 3.190 3.010 3.190 1,085,000 3,354,355 3.0916 2.566 2.566 2.607 2.460 2.607 1,327,651 2.5265 -1.57%
2025-04-08 0 3.190 3.180 3.190 3.150 3.300 1,277,000 4,098,108 3.2092 2.607 2.599 2.607 2.574 2.697 1,562,590 2.6226 -1.54%
2025-04-07 0 3.240 3.240 3.250 3.110 3.450 2,363,000 7,538,026 3.1900 2.648 2.648 2.656 2.542 2.819 2,891,464 2.6070 -10.25%
2025-04-03 0 3.610 3.610 3.620 3.600 3.730 1,226,700 4,474,294 3.6474 2.950 2.950 2.958 2.942 3.048 1,501,040 2.9808 -4.50%
2025-04-02 0 3.780 3.770 3.800 3.780 3.840 317,500 1,208,835 3.8074 3.089 3.081 3.105 3.089 3.138 388,506 3.1115 -0.79%
2025-04-01 0 3.810 3.750 3.820 3.710 3.820 959,000 3,597,950 3.7518 3.114 3.065 3.122 3.032 3.122 1,173,472 3.0661 1.06%
2025-03-31 0 3.770 3.760 3.770 3.720 3.870 1,378,000 5,186,430 3.7637 3.081 3.073 3.081 3.040 3.163 1,686,177 3.0759 -2.33%
2025-03-28 0 3.860 3.850 3.870 3.830 4.050 3,510,000 13,644,869 3.8874 3.155 3.146 3.163 3.130 3.310 4,294,980 3.1769 -1.03%
2025-03-27 0 3.900 3.900 3.960 3.860 4.050 1,187,000 4,655,020 3.9217 3.187 3.187 3.236 3.155 3.310 1,452,462 3.2049 -3.70%
2025-03-26 0 4.050 4.020 4.050 4.010 4.090 320,000 1,294,930 4.0467 3.310 3.285 3.310 3.277 3.342 391,565 3.3071 1.00%
2025-03-25 0 4.010 4.010 4.040 4.010 4.070 309,000 1,243,650 4.0248 3.277 3.277 3.302 3.277 3.326 378,105 3.2892 -1.23%
2025-03-24 0 4.060 4.030 4.060 4.030 4.060 218,000 880,660 4.0397 3.318 3.293 3.318 3.293 3.318 266,754 3.3014 0.74%
2025-03-21 0 4.030 3.990 4.030 3.990 4.070 415,000 1,664,780 4.0115 3.293 3.261 3.293 3.261 3.326 507,811 3.2783 0.00%
2025-03-20 0 4.030 4.020 4.030 4.030 4.100 443,000 1,801,879 4.0674 3.293 3.285 3.293 3.293 3.351 542,073 3.3241 -1.71%
2025-03-19 0 4.100 4.080 4.110 4.010 4.120 543,000 2,215,099 4.0794 3.351 3.334 3.359 3.277 3.367 664,437 3.3338 1.99%
2025-03-18 0 4.020 4.020 4.060 3.940 4.120 1,139,000 4,600,339 4.0389 3.285 3.285 3.318 3.220 3.367 1,393,727 3.3007 1.77%
2025-03-17 0 3.950 3.930 3.950 3.860 3.950 515,000 2,022,580 3.9273 3.228 3.212 3.228 3.155 3.228 630,175 3.2096 1.28%
2025-03-14 0 3.900 3.890 3.900 3.780 3.900 288,000 1,104,260 3.8342 3.187 3.179 3.187 3.089 3.187 352,409 3.1335 2.36%
2025-03-13 0 3.810 3.820 3.860 3.810 3.940 372,200 1,436,457 3.8594 3.114 3.122 3.155 3.114 3.220 455,439 3.1540 -2.31%
2025-03-12 0 3.900 3.850 3.900 3.790 3.930 664,000 2,560,475 3.8561 3.187 3.146 3.187 3.097 3.212 812,498 3.1514 2.90%
2025-03-11 0 3.790 3.750 3.790 3.720 3.790 896,334 3,362,957 3.7519 3.097 3.065 3.097 3.040 3.097 1,096,791 3.0662 -0.79%
2025-03-10 0 3.820 3.800 3.820 3.760 3.940 656,333 2,496,525 3.8037 3.122 3.105 3.122 3.073 3.220 803,116 3.1085 -1.80%
2025-03-07 0 3.890 3.880 3.890 3.860 3.920 398,333 1,547,945 3.8861 3.179 3.171 3.179 3.155 3.204 487,417 3.1758 -0.26%
2025-03-06 0 3.900 3.880 3.900 3.830 3.920 895,000 3,483,207 3.8919 3.187 3.171 3.187 3.130 3.204 1,095,159 3.1805 2.09%
2025-03-05 0 3.820 3.800 3.820 3.800 3.850 489,000 1,865,530 3.8150 3.122 3.105 3.122 3.105 3.146 598,360 3.1177 0.53%
2025-03-04 0 3.800 3.800 3.810 3.720 3.860 343,000 1,297,369 3.7824 3.105 3.105 3.114 3.040 3.155 419,709 3.0911 1.33%
2025-03-03 0 3.750 3.740 3.780 3.730 3.820 659,000 2,485,210 3.7712 3.065 3.056 3.089 3.048 3.122 806,379 3.0819 0.27%
2025-02-28 0 3.740 3.710 3.740 3.720 3.890 875,000 3,314,400 3.7879 3.056 3.032 3.056 3.040 3.179 1,070,686 3.0956 -3.36%
2025-02-27 0 3.870 3.850 3.870 3.820 3.910 478,000 1,844,150 3.8581 3.163 3.146 3.163 3.122 3.195 584,900 3.1529 1.31%
2025-02-26 0 3.820 3.820 3.850 3.790 3.880 832,188 3,199,989 3.8453 3.122 3.122 3.146 3.097 3.171 1,018,299 3.1425 0.79%
2025-02-25 0 3.790 3.790 3.830 3.750 3.870 576,000 2,201,119 3.8214 3.097 3.097 3.130 3.065 3.163 704,817 3.1230 -0.26%
2025-02-24 0 3.800 3.790 3.800 3.760 3.860 853,000 3,238,149 3.7962 3.105 3.097 3.105 3.073 3.155 1,043,766 3.1024 -2.06%
2025-02-21 0 3.880 3.860 3.880 3.840 3.940 296,000 1,147,809 3.8777 3.171 3.155 3.171 3.138 3.220 362,198 3.1690 -1.02%
2025-02-20 0 3.920 3.870 3.930 3.840 3.940 685,000 2,651,080 3.8702 3.204 3.163 3.212 3.138 3.220 838,194 3.1628 -0.76%
2025-02-19 0 3.950 3.900 3.950 3.860 3.990 465,000 1,816,636 3.9067 3.228 3.187 3.228 3.155 3.261 568,993 3.1927 2.33%
2025-02-18 0 3.860 3.860 3.880 3.830 4.010 1,491,000 5,771,618 3.8710 3.155 3.155 3.171 3.130 3.277 1,824,449 3.1635 -1.53%
2025-02-17 0 3.920 3.900 3.920 3.890 4.040 1,955,984 7,754,596 3.9645 3.204 3.187 3.204 3.179 3.302 2,393,422 3.2400 -2.24%
2025-02-14 0 4.010 3.980 4.010 3.960 4.040 536,000 2,141,910 3.9961 3.277 3.253 3.277 3.236 3.302 655,872 3.2657 1.26%
2025-02-13 0 3.960 3.960 3.970 3.950 4.130 1,455,000 5,834,703 4.0101 3.236 3.236 3.244 3.228 3.375 1,780,398 3.2772 -4.12%
2025-02-12 0 4.130 4.100 4.130 4.080 4.180 298,000 1,230,370 4.1288 3.375 3.351 3.375 3.334 3.416 364,645 3.3742 0.24%
2025-02-11 0 4.120 4.100 4.120 4.070 4.150 313,000 1,286,600 4.1105 3.367 3.351 3.367 3.326 3.392 383,000 3.3593 -1.20%
2025-02-10 0 4.170 4.150 4.170 4.100 4.240 733,000 3,042,010 4.1501 3.408 3.392 3.408 3.351 3.465 896,929 3.3916 0.24%
2025-02-07 0 4.160 4.160 4.180 4.030 4.280 1,419,000 5,885,860 4.1479 3.400 3.400 3.416 3.293 3.498 1,736,347 3.3898 1.22%
2025-02-06 0 4.110 4.100 4.120 4.060 4.150 351,000 1,444,060 4.1141 3.359 3.351 3.367 3.318 3.392 429,498 3.3622 1.23%
2025-02-05 0 4.060 4.020 4.060 4.010 4.100 362,417 1,467,069 4.0480 3.318 3.285 3.318 3.277 3.351 443,468 3.3082 -1.22%
2025-02-04 0 4.110 4.040 4.120 3.940 4.190 698,000 2,860,150 4.0976 3.359 3.302 3.367 3.220 3.424 854,101 3.3487 4.58%
2025-02-03 0 3.930 3.930 3.970 3.880 4.070 856,000 3,394,240 3.9652 3.212 3.212 3.244 3.171 3.326 1,047,437 3.2405 -6.21%
2025-01-28 0 4.190 4.120 4.200 4.100 4.200 166,000 685,550 4.1298 3.424 3.367 3.432 3.351 3.432 203,124 3.3750 1.95%
2025-01-27 0 4.110 4.060 4.110 4.030 4.120 322,500 1,312,963 4.0712 3.359 3.318 3.359 3.293 3.367 394,624 3.3271 1.23%
2025-01-24 0 4.060 4.000 4.060 4.000 4.110 490,700 1,982,227 4.0396 3.318 3.269 3.318 3.269 3.359 600,441 3.3013 -0.73%
2025-01-23 0 4.090 4.090 4.150 4.080 4.190 286,400 1,177,544 4.1115 3.342 3.342 3.392 3.334 3.424 350,451 3.3601 0.49%
2025-01-22 0 4.070 4.070 4.120 4.070 4.230 219,000 909,150 4.1514 3.326 3.326 3.367 3.326 3.457 267,977 3.3926 -0.73%
2025-01-21 0 4.100 4.090 4.110 4.090 4.150 303,000 1,247,150 4.1160 3.351 3.342 3.359 3.342 3.392 370,763 3.3637 0.00%
2025-01-20 0 4.100 4.070 4.100 4.070 4.240 140,000 580,010 4.1429 3.351 3.326 3.351 3.326 3.465 171,310 3.3857 -1.44%
2025-01-17 0 4.160 4.100 4.160 4.030 4.170 401,000 1,647,243 4.1078 3.400 3.351 3.400 3.293 3.408 490,680 3.3571 1.96%
2025-01-16 0 4.080 4.010 4.080 3.980 4.120 420,000 1,702,490 4.0535 3.334 3.277 3.334 3.253 3.367 513,929 3.3127 3.29%
2025-01-15 0 3.950 3.920 3.950 3.790 4.090 1,667,000 6,459,620 3.8750 3.228 3.204 3.228 3.097 3.342 2,039,810 3.1668 -3.42%
2025-01-14 0 4.090 3.990 4.090 3.950 4.090 455,000 1,818,700 3.9971 3.342 3.261 3.342 3.228 3.342 556,757 3.2666 2.51%
2025-01-13 0 3.990 3.920 3.990 3.730 4.000 1,135,000 4,365,290 3.8461 3.261 3.204 3.261 3.048 3.269 1,388,833 3.1431 1.27%
2025-01-10 0 3.940 3.930 3.940 3.890 4.290 3,173,000 12,849,210 4.0495 3.220 3.212 3.220 3.179 3.506 3,882,613 3.3094 -7.51%
2025-01-09 0 4.260 4.260 4.290 4.180 4.320 405,000 1,729,660 4.2708 3.481 3.481 3.506 3.416 3.530 495,575 3.4902 0.71%
2025-01-08 0 4.230 4.230 4.240 4.220 4.350 217,000 931,630 4.2932 3.457 3.457 3.465 3.449 3.555 265,530 3.5086 -2.76%
2025-01-07 0 4.350 4.290 4.350 4.180 4.360 670,320 2,847,987 4.2487 3.555 3.506 3.555 3.416 3.563 820,231 3.4722 0.93%
2025-01-06 0 4.310 4.310 4.370 4.310 4.650 1,363,000 6,082,070 4.4623 3.522 3.522 3.571 3.522 3.800 1,667,823 3.6467 -8.30%
2025-01-03 0 4.700 4.670 4.700 4.380 4.750 1,799,000 8,227,950 4.5736 3.841 3.816 3.841 3.579 3.882 2,201,330 3.7377 7.31%
2025-01-02 0 4.380 4.330 4.380 4.310 4.380 276,000 1,197,500 4.3388 3.579 3.539 3.579 3.522 3.579 337,725 3.5458 1.15%
2024-12-31 0 4.330 4.300 4.330 4.290 4.410 240,000 1,038,210 4.3259 3.539 3.514 3.539 3.506 3.604 293,674 3.5352 0.23%
2024-12-30 0 4.320 4.320 4.390 4.320 4.480 668,515 2,942,450 4.4015 3.530 3.530 3.588 3.530 3.661 818,022 3.5970 -3.57%
2024-12-27 0 4.480 4.420 4.500 4.310 4.500 767,000 3,405,260 4.4397 3.661 3.612 3.678 3.522 3.678 938,533 3.6283 0.45%
2024-12-24 0 4.460 4.380 4.460 4.380 4.470 226,000 1,000,210 4.4257 3.645 3.579 3.645 3.579 3.653 276,543 3.6168 1.36%
2024-12-23 0 4.400 4.360 4.400 4.350 4.450 169,000 739,940 4.3783 3.596 3.563 3.596 3.555 3.637 206,795 3.5781 -0.90%
2024-12-20 0 4.440 4.340 4.440 4.350 4.450 337,000 1,489,685 4.4204 3.629 3.547 3.629 3.555 3.637 412,367 3.6125 -0.67%
2024-12-19 0 4.470 4.420 4.470 4.360 4.480 262,000 1,163,040 4.4391 3.653 3.612 3.653 3.563 3.661 320,594 3.6278 0.90%
2024-12-18 0 4.430 4.360 4.440 4.360 4.480 671,600 2,952,280 4.3959 3.620 3.563 3.629 3.563 3.661 821,797 3.5925 0.00%
2024-12-17 0 4.430 4.390 4.430 4.350 4.450 42,000 185,450 4.4155 3.620 3.588 3.620 3.555 3.637 51,393 3.6085 -0.67%
2024-12-16 0 4.460 4.420 4.460 4.370 4.490 95,000 419,880 4.4198 3.645 3.612 3.645 3.571 3.669 116,246 3.6120 -0.67%
2024-12-13 0 4.490 4.420 4.490 4.420 4.530 248,000 1,107,499 4.4657 3.669 3.612 3.669 3.612 3.702 303,463 3.6495 0.67%
2024-12-12 0 4.460 4.430 4.460 4.330 4.490 535,143 2,369,379 4.4276 3.645 3.620 3.645 3.539 3.669 654,823 3.6184 0.22%
2024-12-11 0 4.450 4.390 4.450 4.380 4.500 531,000 2,350,890 4.4273 3.637 3.588 3.637 3.579 3.678 649,753 3.6181 -1.11%
2024-12-10 0 4.500 4.460 4.500 4.280 4.530 926,000 4,075,236 4.4009 3.678 3.645 3.678 3.498 3.702 1,133,092 3.5966 0.00%
2024-12-09 0 4.500 4.400 4.500 4.420 4.530 476,000 2,130,420 4.4757 3.678 3.596 3.678 3.612 3.702 582,453 3.6577 1.81%
2024-12-06 0 4.420 4.380 4.420 4.280 4.420 680,000 2,950,850 4.3395 3.612 3.579 3.612 3.498 3.612 832,076 3.5464 0.23%
2024-12-05 0 4.410 4.380 4.410 4.330 4.420 458,000 2,004,070 4.3757 3.604 3.579 3.604 3.539 3.612 560,428 3.5760 -0.23%
2024-12-04 0 4.420 4.370 4.420 4.320 4.460 715,000 3,139,610 4.3911 3.612 3.571 3.612 3.530 3.645 874,903 3.5885 -0.90%
2024-12-03 0 4.460 4.440 4.460 4.110 4.470 2,431,000 10,480,290 4.3111 3.645 3.629 3.645 3.359 3.653 2,974,671 3.5232 8.52%
2024-12-02 0 4.110 4.110 4.160 4.000 4.160 605,000 2,490,000 4.1157 3.359 3.359 3.400 3.269 3.400 740,303 3.3635 4.05%
2024-11-29 0 3.950 3.930 4.000 3.950 4.200 9,122,000 34,979,450 3.8346 3.228 3.212 3.269 3.228 3.432 11,162,054 3.1338 -3.19%
2024-11-28 0 4.080 4.030 4.080 3.790 4.110 1,259,000 5,014,439 3.9829 3.334 3.293 3.334 3.097 3.359 1,540,564 3.2549 7.65%
2024-11-27 0 3.790 3.710 3.790 3.650 3.840 351,000 1,312,410 3.7391 3.097 3.032 3.097 2.983 3.138 429,498 3.0557 1.61%
2024-11-26 0 3.730 3.730 3.740 3.690 3.950 1,061,500 4,043,760 3.8095 3.048 3.048 3.056 3.016 3.228 1,298,895 3.1132 -5.57%
2024-11-25 0 3.950 3.950 3.980 3.760 4.020 984,000 3,818,320 3.8804 3.228 3.228 3.253 3.073 3.285 1,204,063 3.1712 6.18%
2024-11-22 0 3.720 3.720 3.760 3.700 3.840 8,204,000 31,570,020 3.8481 3.040 3.040 3.073 3.024 3.138 10,038,751 3.1448 -1.06%
2024-11-21 0 3.760 3.730 3.760 3.750 3.800 136,000 513,410 3.7751 3.073 3.048 3.073 3.065 3.105 166,415 3.0851 -2.59%
2024-11-20 0 3.860 3.830 3.860 3.820 3.960 116,000 447,830 3.8606 3.155 3.130 3.155 3.122 3.236 141,942 3.1550 -1.03%
2024-11-19 0 3.900 3.830 3.870 3.870 4.010 80,000 313,480 3.9185 3.187 3.130 3.163 3.163 3.277 97,891 3.2023 -1.52%
2024-11-18 0 3.960 3.910 3.960 3.810 3.980 212,000 823,010 3.8821 3.236 3.195 3.236 3.114 3.253 259,412 3.1726 1.02%
2024-11-15 0 3.920 3.890 3.920 3.830 3.960 120,000 469,240 3.9103 3.204 3.179 3.204 3.130 3.236 146,837 3.1957 1.55%
2024-11-14 0 3.860 3.800 3.870 3.800 3.950 691,000 2,646,510 3.8300 3.155 3.105 3.163 3.105 3.228 845,536 3.1300 -2.53%
2024-11-13 0 3.960 3.900 4.010 3.870 4.000 102,000 399,240 3.9141 3.236 3.187 3.277 3.163 3.269 124,811 3.1987 0.25%
2024-11-12 0 3.950 3.940 3.950 3.940 4.160 1,096,000 4,432,910 4.0446 3.228 3.220 3.228 3.220 3.400 1,341,111 3.3054 0.00%
2024-11-11 0 3.950 3.940 3.950 3.930 4.140 948,000 3,832,750 4.0430 3.228 3.220 3.228 3.212 3.383 1,160,012 3.3041 -0.75%
2024-11-08 0 3.980 3.950 3.980 3.860 4.130 959,000 3,810,380 3.9733 3.253 3.228 3.253 3.155 3.375 1,173,472 3.2471 0.25%
2024-11-07 0 3.970 3.860 3.970 3.580 3.980 1,302,000 4,963,250 3.8120 3.244 3.155 3.244 2.926 3.253 1,593,181 3.1153 9.07%
2024-11-06 0 3.640 3.600 3.640 3.570 3.640 363,000 1,310,815 3.6111 2.975 2.942 2.975 2.918 2.975 444,182 2.9511 2.25%
2024-11-05 0 3.560 3.550 3.640 3.510 3.670 820,000 2,955,640 3.6044 2.909 2.901 2.975 2.868 2.999 1,003,386 2.9457 -1.11%
2024-11-04 0 3.600 3.600 3.660 3.590 3.770 166,000 602,590 3.6301 2.942 2.942 2.991 2.934 3.081 203,124 2.9666 -0.55%
2024-11-01 0 3.620 3.540 3.620 3.550 3.650 285,000 1,027,250 3.6044 2.958 2.893 2.958 2.901 2.983 348,738 2.9456 0.28%
2024-10-31 0 3.610 3.610 3.620 3.580 3.720 538,000 1,960,930 3.6449 2.950 2.950 2.958 2.926 3.040 658,319 2.9787 -1.10%
2024-10-30 0 3.650 3.650 3.680 3.650 3.820 371,000 1,373,080 3.7010 2.983 2.983 3.007 2.983 3.122 453,971 3.0246 -4.45%
2024-10-29 0 3.820 3.780 3.820 3.780 3.840 139,000 528,990 3.8057 3.122 3.089 3.122 3.089 3.138 170,086 3.1101 -0.52%
2024-10-28 0 3.840 3.810 3.840 3.790 3.880 163,000 621,380 3.8121 3.138 3.114 3.138 3.097 3.171 199,453 3.1154 0.52%
2024-10-25 0 3.820 3.800 3.870 3.820 3.940 312,000 1,220,450 3.9117 3.122 3.105 3.163 3.122 3.220 381,776 3.1968 -1.80%
2024-10-24 0 3.890 3.840 3.910 3.810 3.890 247,000 950,160 3.8468 3.179 3.138 3.195 3.114 3.179 302,239 3.1437 0.78%
2024-10-23 0 3.860 3.830 3.860 3.850 3.960 156,000 610,510 3.9135 3.155 3.130 3.155 3.146 3.236 190,888 3.1983 -2.03%
2024-10-22 0 3.940 3.900 3.950 3.780 3.940 482,000 1,869,050 3.8777 3.220 3.187 3.228 3.089 3.220 589,795 3.1690 2.87%
2024-10-21 0 3.830 3.800 3.830 3.700 3.830 620,000 2,331,370 3.7603 3.130 3.105 3.130 3.024 3.130 758,657 3.0730 5.51%
2024-10-18 0 3.630 3.630 3.680 3.570 3.680 386,000 1,401,130 3.6299 2.967 2.967 3.007 2.918 3.007 472,325 2.9665 0.83%
2024-10-17 0 3.600 3.600 3.640 3.600 3.640 227,900 822,143 3.6075 2.942 2.942 2.975 2.942 2.975 278,868 2.9481 -1.37%
2024-10-16 0 3.650 3.640 3.650 3.610 3.690 50,000 181,959 3.6392 2.983 2.975 2.983 2.950 3.016 61,182 2.9741 0.27%
2024-10-15 0 3.640 3.640 3.670 3.640 3.710 205,000 753,170 3.6740 2.975 2.975 2.999 2.975 3.032 250,846 3.0025 -3.70%
2024-10-14 0 3.780 3.710 3.790 3.690 3.850 509,000 1,905,160 3.7429 3.089 3.032 3.097 3.016 3.146 622,833 3.0589 2.16%
2024-10-10 0 3.700 3.700 3.730 3.600 3.760 842,000 3,072,934 3.6496 3.024 3.024 3.048 2.942 3.073 1,030,306 2.9825 4.52%
2024-10-09 0 3.540 3.530 3.570 3.450 3.630 492,000 1,744,240 3.5452 2.893 2.885 2.918 2.819 2.967 602,031 2.8973 -1.39%
2024-10-08 0 3.590 3.550 3.640 3.560 3.840 841,000 3,075,869 3.6574 2.934 2.901 2.975 2.909 3.138 1,029,082 2.9889 -6.51%
2024-10-07 0 3.840 3.830 3.850 3.740 3.940 1,086,002 4,130,125 3.8031 3.138 3.130 3.146 3.056 3.220 1,328,877 3.1080 1.32%
2024-10-04 0 3.790 3.740 3.790 3.710 3.820 469,000 1,757,567 3.7475 3.097 3.056 3.097 3.032 3.122 573,888 3.0626 1.88%
2024-10-03 0 3.720 3.720 3.770 3.650 3.940 979,000 3,700,615 3.7800 3.040 3.040 3.081 2.983 3.220 1,197,945 3.0891 -2.62%
2024-10-02 0 3.820 3.820 3.830 3.530 3.820 1,072,998 3,967,892 3.6979 3.122 3.122 3.130 2.885 3.122 1,312,964 3.0221 6.41%
2024-09-30 0 3.590 3.560 3.590 3.530 3.680 2,935,000 10,478,580 3.5702 2.934 2.909 2.934 2.885 3.007 3,591,386 2.9177 0.84%
2024-09-27 0 3.560 3.500 3.570 3.500 3.590 670,000 2,365,640 3.5308 2.909 2.860 2.918 2.860 2.934 819,839 2.8855 2.89%
2024-09-26 0 3.460 3.410 3.460 3.380 3.460 510,000 1,747,020 3.4255 2.828 2.787 2.828 2.762 2.828 624,057 2.7995 2.67%
2024-09-25 0 3.570 3.570 3.590 3.570 3.690 404,000 1,457,430 3.6075 2.754 2.754 2.770 2.754 2.847 523,689 2.7830 -1.11%
2024-09-24 0 3.610 3.600 3.610 3.560 3.650 984,000 3,550,230 3.6080 2.785 2.777 2.785 2.746 2.816 1,275,521 2.7834 0.28%
2024-09-23 0 3.600 3.590 3.600 3.490 3.640 1,225,000 4,391,470 3.5849 2.777 2.770 2.777 2.692 2.808 1,587,919 2.7655 2.86%
2024-09-20 0 3.500 3.480 3.500 3.460 3.730 1,875,000 6,726,500 3.5875 2.700 2.685 2.700 2.669 2.878 2,430,489 2.7676 2.04%
2024-09-19 0 3.430 3.410 3.430 3.390 3.430 459,000 1,561,090 3.4011 2.646 2.631 2.646 2.615 2.646 594,984 2.6238 0.59%
2024-09-17 0 3.410 3.410 3.430 3.380 3.460 226,000 769,070 3.4030 2.631 2.631 2.646 2.608 2.669 292,955 2.6252 -0.87%
2024-09-16 0 3.440 3.390 3.450 3.390 3.480 101,000 348,460 3.4501 2.654 2.615 2.662 2.615 2.685 130,922 2.6616 1.18%
2024-09-13 0 3.400 3.400 3.440 3.350 3.460 187,000 638,210 3.4129 2.623 2.623 2.654 2.584 2.669 242,401 2.6329 0.29%
2024-09-12 0 3.390 3.360 3.390 3.330 3.430 249,000 845,790 3.3967 2.615 2.592 2.615 2.569 2.646 322,769 2.6204 1.80%
2024-09-11 0 3.330 3.330 3.380 3.270 3.390 339,000 1,128,640 3.3293 2.569 2.569 2.608 2.523 2.615 439,432 2.5684 -1.48%
2024-09-10 0 3.380 3.380 3.400 3.320 3.400 251,000 841,280 3.3517 2.608 2.608 2.623 2.561 2.623 325,361 2.5857 0.60%
2024-09-09 0 3.360 3.360 3.380 3.320 3.400 208,000 699,200 3.3615 2.592 2.592 2.608 2.561 2.623 269,622 2.5933 -1.47%
2024-09-05 0 3.410 3.380 3.410 3.360 3.410 300,000 1,017,610 3.3920 2.631 2.608 2.631 2.592 2.631 388,878 2.6168 0.89%
2024-09-04 0 3.380 3.360 3.380 3.370 3.410 172,000 583,440 3.3921 2.608 2.592 2.608 2.600 2.631 222,957 2.6168 -0.88%
2024-09-03 0 3.410 3.410 3.430 3.400 3.550 696,000 2,407,710 3.4594 2.631 2.631 2.646 2.623 2.739 902,197 2.6687 -2.85%
2024-09-02 0 3.510 3.510 3.530 3.450 3.530 1,140,000 3,977,830 3.4893 2.708 2.708 2.723 2.662 2.723 1,477,737 2.6918 1.74%
2024-08-30 0 3.450 3.430 3.450 3.390 3.460 529,000 1,809,990 3.4215 2.662 2.646 2.662 2.615 2.669 685,722 2.6395 2.07%
2024-08-29 0 3.380 3.370 3.380 3.330 3.400 441,000 1,483,260 3.3634 2.608 2.600 2.608 2.569 2.623 571,651 2.5947 0.00%
2024-08-28 0 3.380 3.380 3.410 3.360 3.430 595,000 2,025,770 3.4047 2.608 2.608 2.631 2.592 2.646 771,275 2.6265 0.00%
2024-08-27 0 3.380 3.340 3.380 3.260 3.380 1,137,000 3,797,080 3.3396 2.608 2.577 2.608 2.515 2.608 1,473,848 2.5763 1.50%
2024-08-26 0 3.330 3.320 3.330 3.250 3.350 497,000 1,648,930 3.3178 2.569 2.561 2.569 2.507 2.584 644,242 2.5595 2.46%
2024-08-23 0 3.250 3.250 3.280 3.190 3.350 2,153,000 7,018,260 3.2598 2.507 2.507 2.530 2.461 2.584 2,790,849 2.5147 10.17%
2024-08-22 0 2.950 2.950 2.990 2.860 3.000 449,000 1,327,220 2.9559 2.276 2.276 2.307 2.206 2.314 582,021 2.2804 2.79%
2024-08-21 0 2.870 2.870 2.900 2.860 2.900 105,000 302,450 2.8805 2.214 2.214 2.237 2.206 2.237 136,107 2.2221 0.70%
2024-08-20 0 2.850 2.850 2.900 2.810 2.910 243,000 696,730 2.8672 2.199 2.199 2.237 2.168 2.245 314,991 2.2119 2.15%
2024-08-19 0 2.790 2.790 2.840 2.780 2.820 493,000 1,377,350 2.7938 2.152 2.152 2.191 2.145 2.175 639,057 2.1553 -1.06%
2024-08-16 0 2.820 2.820 2.870 2.820 2.890 69,000 196,700 2.8507 2.175 2.175 2.214 2.175 2.229 89,442 2.1992 -0.35%
2024-08-15 0 2.830 2.830 2.860 2.830 2.860 214,000 608,810 2.8449 2.183 2.183 2.206 2.183 2.206 277,400 2.1947 -0.70%
2024-08-14 0 2.850 2.850 2.880 2.850 2.900 21,000 60,610 2.8862 2.199 2.199 2.222 2.199 2.237 27,221 2.2266 -1.04%
2024-08-13 0 2.880 2.850 2.900 2.850 3.010 381,000 1,117,010 2.9318 2.222 2.199 2.237 2.199 2.322 493,875 2.2617 -2.37%
2024-08-12 0 2.950 2.930 2.950 2.910 2.970 90,000 264,610 2.9401 2.276 2.260 2.276 2.245 2.291 116,663 2.2681 0.34%
2024-08-09 0 2.940 2.880 2.940 2.890 2.940 89,000 259,670 2.9176 2.268 2.222 2.268 2.229 2.268 115,367 2.2508 1.38%
2024-08-08 0 2.900 2.840 2.900 2.810 2.940 416,000 1,206,780 2.9009 2.237 2.191 2.237 2.168 2.268 539,244 2.2379 0.00%
2024-08-07 0 2.900 2.830 2.910 2.850 2.910 63,000 181,780 2.8854 2.237 2.183 2.245 2.199 2.245 81,664 2.2259 3.94%
2024-08-06 0 2.790 2.790 2.820 2.730 2.850 541,000 1,515,440 2.8012 2.152 2.152 2.175 2.106 2.199 701,277 2.1610 3.33%
2024-08-05 0 2.700 2.700 2.750 2.700 2.850 505,000 1,394,190 2.7608 2.083 2.083 2.121 2.083 2.199 654,612 2.1298 -5.59%
2024-08-02 0 2.860 2.860 2.880 2.820 2.920 481,000 1,382,230 2.8737 2.206 2.206 2.222 2.175 2.253 623,501 2.2169 0.35%
2024-08-01 0 2.850 2.770 2.870 2.770 2.880 12,000 34,390 2.8658 2.199 2.137 2.214 2.137 2.222 15,555 2.2108 1.79%
2024-07-31 0 2.800 2.800 2.820 2.770 2.830 105,000 293,820 2.7983 2.160 2.160 2.175 2.137 2.183 136,107 2.1587 1.82%
2024-07-30 0 2.750 2.750 2.800 2.750 2.890 247,000 683,780 2.7683 2.121 2.121 2.160 2.121 2.229 320,176 2.1356 -0.36%
2024-07-29 0 2.760 2.760 2.820 2.730 2.890 141,000 391,140 2.7740 2.129 2.129 2.175 2.106 2.229 182,773 2.1400 -0.72%
2024-07-26 0 2.780 2.770 2.830 2.720 2.830 196,000 546,700 2.7893 2.145 2.137 2.183 2.098 2.183 254,067 2.1518 -0.71%
2024-07-25 0 2.800 2.780 2.800 2.700 2.850 605,000 1,677,450 2.7726 2.160 2.145 2.160 2.083 2.199 784,238 2.1390 -2.44%
2024-07-24 0 2.870 2.840 2.870 2.800 2.900 502,000 1,431,280 2.8512 2.214 2.191 2.214 2.160 2.237 650,723 2.1995 -0.69%
2024-07-23 0 2.890 2.880 2.920 2.880 2.920 168,000 486,800 2.8976 2.229 2.222 2.253 2.222 2.253 217,772 2.2354 -2.36%
2024-07-22 0 2.960 2.920 2.970 2.920 2.990 98,000 290,670 2.9660 2.283 2.253 2.291 2.253 2.307 127,034 2.2881 1.02%
2024-07-19 0 2.930 2.890 2.930 2.890 2.950 107,000 312,390 2.9195 2.260 2.229 2.260 2.229 2.276 138,700 2.2523 1.03%
2024-07-18 0 2.900 2.860 2.900 2.850 2.920 616,000 1,763,170 2.8623 2.237 2.206 2.237 2.199 2.253 798,497 2.2081 -0.68%
2024-07-17 0 2.920 2.880 2.930 2.890 3.000 293,000 852,570 2.9098 2.253 2.222 2.260 2.229 2.314 379,804 2.2448 -0.34%
2024-07-16 0 2.930 2.930 2.950 2.920 2.970 315,000 927,340 2.9439 2.260 2.260 2.276 2.253 2.291 408,322 2.2711 -1.35%
2024-07-15 0 2.970 2.970 3.000 2.970 3.050 200,000 599,490 2.9975 2.291 2.291 2.314 2.291 2.353 259,252 2.3124 -1.00%
2024-07-12 0 3.000 3.000 3.020 3.000 3.020 294,000 884,450 3.0083 2.314 2.314 2.330 2.314 2.330 381,101 2.3208 0.33%
2024-07-11 0 2.990 2.990 3.030 2.990 3.050 218,000 661,370 3.0338 2.307 2.307 2.337 2.307 2.353 282,585 2.3404 0.67%
2024-07-10 0 2.970 2.970 3.040 2.970 3.100 201,000 610,080 3.0352 2.291 2.291 2.345 2.291 2.391 260,548 2.3415 -1.00%
2024-07-09 0 3.000 3.000 3.060 2.990 3.070 198,000 597,530 3.0178 2.314 2.314 2.361 2.307 2.368 256,660 2.3281 -0.33%
2024-07-08 0 3.010 3.000 3.020 3.000 3.090 171,000 517,950 3.0289 2.322 2.314 2.330 2.314 2.384 221,661 2.3367 -1.31%
2024-07-05 0 3.050 3.040 3.090 3.020 3.160 108,000 331,360 3.0681 2.353 2.345 2.384 2.330 2.438 139,996 2.3669 -3.79%
2024-07-04 0 3.170 3.110 3.170 3.100 3.230 342,000 1,083,630 3.1685 2.445 2.399 2.445 2.391 2.492 443,321 2.4443 0.00%
2024-07-03 0 3.170 3.160 3.170 3.030 3.170 544,000 1,693,380 3.1128 2.445 2.438 2.445 2.337 2.445 705,166 2.4014 7.09%
2024-07-02 0 2.960 2.920 2.960 2.960 3.060 458,000 1,386,080 3.0264 2.283 2.253 2.283 2.283 2.361 593,687 2.3347 0.00%
2024-06-28 0 2.960 2.950 2.990 2.900 2.990 433,000 1,274,500 2.9434 2.283 2.276 2.307 2.237 2.307 561,281 2.2707 1.72%
2024-06-27 0 2.910 2.900 2.920 2.910 2.980 349,000 1,026,050 2.9400 2.245 2.237 2.253 2.245 2.299 452,395 2.2680 -2.68%
2024-06-26 0 2.990 2.990 3.020 2.970 3.030 129,000 385,280 2.9867 2.307 2.307 2.330 2.291 2.337 167,218 2.3041 -1.97%
2024-06-25 0 3.050 3.020 3.050 2.980 3.080 112,000 340,330 3.0387 2.353 2.330 2.353 2.299 2.376 145,181 2.3442 2.01%
2024-06-24 0 2.990 2.960 2.990 2.950 3.230 189,000 565,430 2.9917 2.307 2.283 2.307 2.276 2.492 244,993 2.3079 -1.64%
2024-06-21 0 3.040 3.040 3.060 3.030 3.090 248,000 755,435 3.0461 2.345 2.345 2.361 2.337 2.384 321,473 2.3499 -0.33%
2024-06-20 0 3.050 3.040 3.060 3.030 3.160 374,000 1,151,280 3.0783 2.353 2.345 2.361 2.337 2.438 484,801 2.3747 -2.24%
2024-06-19 0 3.120 3.110 3.120 3.120 3.200 140,000 439,800 3.1414 2.407 2.399 2.407 2.407 2.469 181,476 2.4235 -2.50%
2024-06-18 0 3.200 3.150 3.200 3.160 3.250 451,000 1,445,190 3.2044 2.469 2.430 2.469 2.438 2.507 584,614 2.4720 0.95%
2024-06-17 0 3.170 3.160 3.180 3.170 3.240 290,000 927,770 3.1992 2.445 2.438 2.453 2.445 2.499 375,916 2.4680 -1.86%
2024-06-14 0 3.230 3.200 3.230 3.150 3.240 445,000 1,425,340 3.2030 2.492 2.469 2.492 2.430 2.499 576,836 2.4710 2.54%
2024-06-13 0 3.150 3.110 3.150 3.000 3.150 709,000 2,171,710 3.0631 2.430 2.399 2.430 2.314 2.430 919,049 2.3630 3.28%
2024-06-12 0 3.050 3.030 3.050 2.940 3.060 874,000 2,649,060 3.0310 2.353 2.337 2.353 2.268 2.361 1,132,932 2.3382 3.74%
2024-06-11 0 2.940 2.910 2.940 2.870 3.060 599,000 1,759,970 2.9382 2.268 2.245 2.268 2.214 2.361 776,460 2.2667 -0.68%
2024-06-07 0 3.210 3.190 3.210 3.190 3.240 848,000 2,716,420 3.2033 2.283 2.269 2.283 2.269 2.305 1,192,069 2.2787 0.31%
2024-06-06 0 3.200 3.190 3.200 3.190 3.250 901,000 2,888,190 3.2055 2.276 2.269 2.276 2.269 2.312 1,266,574 2.2803 -0.31%
2024-06-05 0 3.210 3.190 3.210 3.190 3.210 1,261,000 4,038,280 3.2024 2.283 2.269 2.283 2.269 2.283 1,772,641 2.2781 0.31%
2024-06-04 0 3.200 3.200 3.210 3.190 3.210 1,256,000 4,021,170 3.2016 2.276 2.276 2.283 2.269 2.283 1,765,612 2.2775 0.00%
2024-06-03 0 3.200 3.200 3.210 3.180 3.220 1,049,000 3,361,680 3.2047 2.276 2.276 2.283 2.262 2.291 1,474,624 2.2797 1.27%
2024-05-31 0 3.160 3.160 3.170 3.160 3.220 276,000 880,450 3.1900 2.248 2.248 2.255 2.248 2.291 387,985 2.2693 -1.86%
2024-05-30 0 3.220 3.200 3.220 3.190 3.220 369,000 1,184,480 3.2100 2.291 2.276 2.291 2.269 2.291 518,719 2.2835 0.00%
2024-05-29 0 3.220 3.180 3.220 3.180 3.270 278,000 890,240 3.2023 2.291 2.262 2.291 2.262 2.326 390,796 2.2780 0.62%
2024-05-28 0 3.200 3.200 3.230 3.190 3.240 398,000 1,280,350 3.2170 2.276 2.276 2.298 2.269 2.305 559,485 2.2884 -0.31%
2024-05-27 0 3.210 3.210 3.220 3.200 3.260 399,000 1,283,080 3.2157 2.283 2.283 2.291 2.276 2.319 560,891 2.2876 -0.93%
2024-05-24 0 3.240 3.210 3.240 3.210 3.290 400,000 1,295,640 3.2391 2.305 2.283 2.305 2.283 2.340 562,297 2.3042 0.00%
2024-05-23 0 3.240 3.230 3.280 3.200 3.290 298,000 969,950 3.2549 2.305 2.298 2.333 2.276 2.340 418,911 2.3154 0.93%
2024-05-22 0 3.210 3.210 3.250 3.210 3.270 475,000 1,542,010 3.2463 2.283 2.283 2.312 2.283 2.326 667,728 2.3093 -1.83%
2024-05-21 0 3.270 3.270 3.280 3.190 3.330 2,030,000 6,647,240 3.2745 2.326 2.326 2.333 2.269 2.369 2,853,657 2.3294 2.83%
2024-05-20 0 3.180 3.160 3.180 3.080 3.180 3,730,800 11,634,948 3.1186 2.262 2.248 2.262 2.191 2.262 5,244,543 2.2185 2.91%
2024-05-17 0 3.090 3.080 3.100 3.050 3.100 526,000 1,611,080 3.0629 2.198 2.191 2.205 2.170 2.205 739,420 2.1788 0.98%
2024-05-16 0 3.060 3.060 3.100 3.050 3.140 795,000 2,452,440 3.0848 2.177 2.177 2.205 2.170 2.234 1,117,565 2.1944 -1.29%
2024-05-14 0 3.100 3.050 3.100 3.040 3.150 538,000 1,655,350 3.0769 2.205 2.170 2.205 2.163 2.241 756,289 2.1888 -0.64%
2024-05-13 0 3.120 3.060 3.120 3.040 3.240 1,299,000 4,042,500 3.1120 2.219 2.177 2.219 2.163 2.305 1,826,059 2.2138 2.30%
2024-05-10 0 3.050 3.050 3.110 3.040 3.120 1,100,000 3,391,420 3.0831 2.170 2.170 2.212 2.163 2.219 1,546,316 2.1932 0.33%
2024-05-09 0 3.040 3.040 3.120 3.040 3.100 443,800 1,357,830 3.0596 2.163 2.163 2.219 2.163 2.205 623,868 2.1765 0.00%
2024-05-08 0 3.040 3.030 3.100 3.030 3.150 1,596,000 4,899,320 3.0697 2.163 2.155 2.205 2.155 2.241 2,243,564 2.1837 -1.62%
2024-05-07 0 3.090 3.080 3.120 3.040 3.150 606,000 1,864,670 3.0770 2.198 2.191 2.219 2.163 2.241 851,880 2.1889 -1.90%
2024-05-06 0 3.150 3.120 3.150 3.100 3.220 651,000 2,042,100 3.1369 2.241 2.219 2.241 2.205 2.291 915,138 2.2315 -2.17%
2024-05-03 0 3.220 3.210 3.230 3.110 3.220 314,000 990,810 3.1554 2.291 2.283 2.298 2.212 2.291 441,403 2.2447 2.88%
2024-05-02 0 3.130 3.130 3.150 3.130 3.200 245,000 778,400 3.1771 2.227 2.227 2.241 2.227 2.276 344,407 2.2601 -1.57%
2024-04-30 0 3.180 3.160 3.200 3.180 3.210 99,000 316,010 3.1920 2.262 2.248 2.276 2.262 2.283 139,168 2.2707 -0.62%
2024-04-29 0 3.200 3.160 3.200 3.170 3.200 405,000 1,290,130 3.1855 2.276 2.248 2.276 2.255 2.276 569,326 2.2661 -0.93%
2024-04-26 0 3.230 3.220 3.230 3.200 3.240 477,000 1,535,260 3.2186 2.298 2.291 2.298 2.276 2.305 670,539 2.2896 -0.31%
2024-04-25 0 3.240 3.210 3.240 3.210 3.250 165,000 531,550 3.2215 2.305 2.283 2.305 2.283 2.312 231,947 2.2917 -0.31%
2024-04-24 0 3.250 3.220 3.300 3.200 3.260 122,000 395,730 3.2437 2.312 2.291 2.348 2.276 2.319 171,501 2.3075 0.93%
2024-04-23 0 3.220 3.200 3.220 3.160 3.260 133,000 428,740 3.2236 2.291 2.276 2.291 2.248 2.319 186,964 2.2932 1.58%
2024-04-22 0 3.170 3.150 3.180 3.110 3.200 153,000 486,690 3.1810 2.255 2.241 2.262 2.212 2.276 215,079 2.2628 -0.94%
2024-04-19 0 3.200 3.190 3.200 3.170 3.220 67,000 214,300 3.1985 2.276 2.269 2.276 2.255 2.291 94,185 2.2753 -0.62%
2024-04-18 0 3.220 3.220 3.250 3.210 3.300 387,000 1,256,380 3.2465 2.291 2.291 2.312 2.283 2.348 544,022 2.3094 0.31%
2024-04-17 0 3.210 3.210 3.250 3.150 3.230 194,000 616,860 3.1797 2.283 2.283 2.312 2.241 2.298 272,714 2.2619 0.31%
2024-04-16 0 3.200 3.170 3.220 3.160 3.300 237,000 761,060 3.2112 2.276 2.255 2.291 2.248 2.348 333,161 2.2844 -3.03%
2024-04-15 0 3.300 3.290 3.300 3.290 3.330 194,000 640,500 3.3015 2.348 2.340 2.348 2.340 2.369 272,714 2.3486 0.00%
2024-04-12 0 3.300 3.300 3.330 3.290 3.340 171,000 565,310 3.3059 2.348 2.348 2.369 2.340 2.376 240,382 2.3517 -0.30%
2024-04-11 0 3.310 3.310 3.320 3.300 3.330 242,000 802,270 3.3152 2.355 2.355 2.362 2.348 2.369 340,190 2.3583 -0.30%
2024-04-10 0 3.320 3.310 3.320 3.200 3.370 1,235,000 4,064,310 3.2909 2.362 2.355 2.362 2.276 2.397 1,736,092 2.3411 2.79%
2024-04-09 0 3.230 3.200 3.230 3.180 3.260 154,000 496,690 3.2253 2.298 2.276 2.298 2.262 2.319 216,484 2.2943 1.25%
2024-04-08 0 3.190 3.170 3.190 3.170 3.190 119,000 379,190 3.1865 2.269 2.255 2.269 2.255 2.269 167,283 2.2668 0.00%
2024-04-05 0 3.190 3.170 3.190 3.160 3.230 212,000 675,750 3.1875 2.269 2.255 2.269 2.248 2.298 298,017 2.2675 -0.62%
2024-04-03 0 3.210 3.200 3.210 3.160 3.220 342,000 1,094,410 3.2000 2.283 2.276 2.283 2.248 2.291 480,764 2.2764 0.94%
2024-04-02 0 3.180 3.160 3.180 3.160 3.270 677,000 2,166,480 3.2001 2.262 2.248 2.262 2.248 2.326 951,687 2.2765 0.32%
2024-03-28 0 3.170 3.160 3.170 3.130 3.190 609,000 1,920,100 3.1529 2.255 2.248 2.255 2.227 2.269 856,097 2.2429 1.93%
2024-03-27 0 3.110 3.100 3.110 3.100 3.350 2,166,400 6,931,590 3.1996 2.212 2.205 2.212 2.205 2.383 3,045,400 2.2761 5.78%
2024-03-26 0 2.940 2.920 2.940 2.910 2.980 233,000 681,155 2.9234 2.091 2.077 2.091 2.070 2.120 327,538 2.0796 0.34%
2024-03-25 0 2.930 2.920 2.930 2.920 2.950 78,000 229,050 2.9365 2.084 2.077 2.084 2.077 2.099 109,648 2.0890 0.00%
2024-03-22 0 2.930 2.900 2.930 2.880 2.980 534,880 1,557,126 2.9112 2.084 2.063 2.084 2.049 2.120 751,903 2.0709 0.00%
2024-03-21 0 2.930 2.900 2.930 2.840 2.990 2,136,000 6,174,130 2.8905 2.084 2.063 2.084 2.020 2.127 3,002,665 2.0562 -4.56%
2024-03-20 0 3.070 3.030 3.070 2.930 3.070 261,000 787,600 3.0176 2.184 2.155 2.184 2.084 2.184 366,899 2.1466 3.72%
2024-03-19 0 2.960 2.900 2.960 2.910 2.980 158,000 465,890 2.9487 2.106 2.063 2.106 2.070 2.120 222,107 2.0976 -1.33%
2024-03-18 0 3.000 2.960 3.000 2.880 3.000 152,000 441,720 2.9061 2.134 2.106 2.134 2.049 2.134 213,673 2.0673 3.45%
2024-03-15 0 2.900 2.890 2.900 2.860 2.920 293,000 848,430 2.8957 2.063 2.056 2.063 2.035 2.077 411,882 2.0599 -2.68%
2024-03-14 0 2.980 2.880 2.990 2.890 2.990 113,000 332,650 2.9438 2.120 2.049 2.127 2.056 2.127 158,849 2.0941 -0.67%
2024-03-13 0 3.000 2.930 3.000 2.930 3.000 70,000 207,020 2.9574 2.134 2.084 2.134 2.084 2.134 98,402 2.1038 1.35%
2024-03-12 0 2.960 2.960 2.990 2.950 3.160 434,000 1,299,240 2.9936 2.106 2.106 2.127 2.099 2.248 610,092 2.1296 -5.43%
2024-03-11 0 3.130 3.120 3.130 2.970 3.170 1,113,000 3,435,590 3.0868 2.227 2.219 2.227 2.113 2.255 1,564,591 2.1958 5.39%
2024-03-08 0 2.970 2.970 3.000 2.950 3.000 465,000 1,387,870 2.9847 2.113 2.113 2.134 2.099 2.134 653,670 2.1232 0.68%
2024-03-07 0 2.950 2.920 2.960 2.920 2.990 412,000 1,211,970 2.9417 2.099 2.077 2.106 2.077 2.127 579,166 2.0926 0.34%
2024-03-06 0 2.940 2.930 2.940 2.900 2.950 181,000 531,190 2.9348 2.091 2.084 2.091 2.063 2.099 254,439 2.0877 0.34%
2024-03-05 0 2.930 2.930 2.940 2.890 3.000 539,000 1,588,370 2.9469 2.084 2.084 2.091 2.056 2.134 757,695 2.0963 3.53%
2024-03-04 0 2.830 2.780 2.830 2.750 2.830 133,000 373,350 2.8071 2.013 1.978 2.013 1.956 2.013 186,964 1.9969 2.54%
2024-03-01 0 2.760 2.750 2.800 2.660 2.850 387,000 1,089,340 2.8148 1.963 1.956 1.992 1.892 2.027 544,022 2.0024 -0.72%
2024-02-29 0 2.780 2.780 2.800 2.680 2.870 335,800 931,276 2.7733 1.978 1.978 1.992 1.906 2.042 472,048 1.9728 -0.71%
2024-02-28 0 2.800 2.800 2.830 2.760 2.910 364,000 1,031,720 2.8344 1.992 1.992 2.013 1.963 2.070 511,690 2.0163 -0.71%
2024-02-27 0 2.820 2.780 2.820 2.830 2.900 99,000 281,330 2.8417 2.006 1.978 2.006 2.013 2.063 139,168 2.0215 -0.35%
2024-02-26 0 2.830 2.780 2.830 2.770 2.850 414,000 1,161,970 2.8067 2.013 1.978 2.013 1.970 2.027 581,977 1.9966 -1.74%
2024-02-23 0 2.880 2.880 2.930 2.880 2.880 74,000 213,120 2.8800 2.049 2.049 2.084 2.049 2.049 104,025 2.0487 0.00%
2024-02-22 0 2.880 2.880 2.910 2.800 2.900 202,000 574,020 2.8417 2.049 2.049 2.070 1.992 2.063 283,960 2.0215 2.86%
2024-02-21 0 2.800 2.770 2.800 2.610 2.810 446,000 1,209,530 2.7120 1.992 1.970 1.992 1.857 1.999 626,961 1.9292 5.26%
2024-02-20 0 2.660 2.610 2.660 2.570 2.680 82,000 213,470 2.6033 1.892 1.857 1.892 1.828 1.906 115,271 1.8519 1.53%
2024-02-19 0 2.620 2.600 2.630 2.590 2.640 2,000 5,230 2.6150 1.864 1.850 1.871 1.842 1.878 2,811 1.8602 1.16%
2024-02-16 0 2.590 2.590 2.600 2.590 2.600 114,000 296,380 2.5998 1.842 1.842 1.850 1.842 1.850 160,255 1.8494 -0.38%
2024-02-15 0 2.600 2.570 2.610 2.550 2.690 14,000 36,660 2.6186 1.850 1.828 1.857 1.814 1.914 19,680 1.8628 1.96%
2024-02-14 0 2.550 2.550 2.610 2.550 2.610 50,000 127,560 2.5512 1.814 1.814 1.857 1.814 1.857 70,287 1.8148 0.00%
2024-02-09 0 2.550 2.550 2.600 - - 0 0 - 1.814 1.814 1.850 - - 0 - 0.00%
2024-02-08 0 2.550 2.550 2.610 2.550 2.640 23,000 58,800 2.5565 1.814 1.814 1.857 1.814 1.878 32,332 1.8186 -1.16%
2024-02-07 0 2.580 2.530 2.690 - - 0 0 - 1.835 1.800 1.914 - - 0 - 0.00%
2024-02-06 0 2.580 2.530 2.590 2.490 2.590 80,000 204,810 2.5601 1.835 1.800 1.842 1.771 1.842 112,459 1.8212 0.39%
2024-02-05 0 2.570 2.550 2.570 2.550 2.600 24,000 61,340 2.5558 1.828 1.814 1.828 1.814 1.850 33,738 1.8181 0.78%
2024-02-02 0 2.550 2.500 2.550 2.550 2.560 55,000 140,290 2.5507 1.814 1.778 1.814 1.814 1.821 77,316 1.8145 -0.78%
2024-02-01 0 2.570 2.500 2.570 2.480 2.570 70,500 178,530 2.5323 1.828 1.778 1.828 1.764 1.828 99,105 1.8014 0.39%
2024-01-31 0 2.560 2.500 2.560 2.490 2.600 68,000 170,080 2.5012 1.821 1.778 1.821 1.771 1.850 95,590 1.7793 1.59%
2024-01-30 0 2.520 2.520 2.570 2.500 2.590 88,000 222,620 2.5298 1.793 1.793 1.828 1.778 1.842 123,705 1.7996 -2.33%
2024-01-29 0 2.580 2.520 2.590 2.530 2.600 230,000 584,750 2.5424 1.835 1.793 1.842 1.800 1.850 323,321 1.8086 0.39%
2024-01-26 0 2.570 2.570 2.640 2.570 2.650 47,000 121,630 2.5879 1.828 1.828 1.878 1.828 1.885 66,070 1.8409 -1.53%
2024-01-25 0 2.610 2.580 2.600 2.550 2.610 286,000 735,320 2.5710 1.857 1.835 1.850 1.814 1.857 402,042 1.8290 0.38%
2024-01-24 0 2.600 2.560 2.600 2.570 2.630 162,000 420,080 2.5931 1.850 1.821 1.850 1.828 1.871 227,730 1.8446 -0.38%
2024-01-23 0 2.610 2.530 2.610 2.580 2.610 23,000 59,570 2.5900 1.857 1.800 1.857 1.835 1.857 32,332 1.8424 0.77%
2024-01-22 0 2.590 2.530 2.620 2.500 2.640 273,000 691,520 2.5330 1.842 1.800 1.864 1.778 1.878 383,768 1.8019 -2.63%
2024-01-19 0 2.660 2.580 2.680 2.650 2.680 31,000 82,450 2.6597 1.892 1.835 1.906 1.885 1.906 43,578 1.8920 -1.12%
2024-01-18 0 2.690 2.600 2.700 2.700 2.710 42,000 113,410 2.7002 1.914 1.850 1.921 1.921 1.928 59,041 1.9209 -0.37%
2024-01-17 0 2.700 2.700 2.710 2.600 2.700 310,000 818,330 2.6398 1.921 1.921 1.928 1.850 1.921 435,780 1.8779 0.00%
2024-01-16 0 2.700 2.690 2.700 2.700 2.720 74,000 200,680 2.7119 1.921 1.914 1.921 1.921 1.935 104,025 1.9292 -1.82%
2024-01-15 0 2.750 2.700 2.800 2.700 2.750 39,000 105,880 2.7149 1.956 1.921 1.992 1.921 1.956 54,824 1.9313 0.73%
2024-01-12 0 2.730 2.700 2.800 2.730 2.730 17,100 46,679 2.7298 1.942 1.921 1.992 1.942 1.942 24,038 1.9419 0.00%
2024-01-11 0 2.730 2.730 2.750 2.730 2.770 96,000 264,160 2.7517 1.942 1.942 1.956 1.942 1.970 134,951 1.9574 -2.15%
2024-01-10 0 2.790 2.720 2.790 2.780 2.800 14,000 38,960 2.7829 1.985 1.935 1.985 1.978 1.992 19,680 1.9796 -0.36%
2024-01-09 0 2.800 2.680 2.800 2.770 2.800 30,000 83,330 2.7777 1.992 1.906 1.992 1.970 1.992 42,172 1.9759 0.72%
2024-01-08 0 2.780 2.780 2.820 2.780 2.840 18,000 50,660 2.8144 1.978 1.978 2.006 1.978 2.020 25,303 2.0021 -2.11%
2024-01-05 0 2.840 2.810 2.840 2.790 2.850 331,000 934,320 2.8227 2.020 1.999 2.020 1.985 2.027 465,301 2.0080 1.79%
2024-01-04 0 2.790 2.720 2.790 2.750 2.820 87,000 242,720 2.7899 1.985 1.935 1.985 1.956 2.006 122,300 1.9846 0.00%
2024-01-03 0 2.790 2.700 2.790 2.780 2.790 18,000 50,210 2.7894 1.985 1.921 1.985 1.978 1.985 25,303 1.9843 0.00%
2024-01-02 0 2.790 2.760 2.790 2.760 2.800 101,000 281,810 2.7902 1.985 1.963 1.985 1.963 1.992 141,980 1.9849 -0.36%
2023-12-29 0 2.800 2.730 2.790 2.690 2.810 152,000 419,970 2.7630 1.992 1.942 1.985 1.914 1.999 213,673 1.9655 1.45%
2023-12-28 0 2.760 2.720 2.760 2.730 2.770 151,000 414,800 2.7470 1.963 1.935 1.963 1.942 1.970 212,267 1.9541 0.73%
2023-12-27 0 2.740 2.710 2.740 2.690 2.750 97,000 264,290 2.7246 1.949 1.928 1.949 1.914 1.956 136,357 1.9382 1.86%
2023-12-22 0 2.690 2.660 2.690 2.660 2.750 78,000 210,030 2.6927 1.914 1.892 1.914 1.892 1.956 109,648 1.9155 0.37%
2023-12-21 0 2.680 2.620 2.680 2.670 2.730 68,000 182,670 2.6863 1.906 1.864 1.906 1.899 1.942 95,590 1.9110 0.00%
2023-12-20 0 2.680 2.620 2.680 2.650 2.690 46,000 123,380 2.6822 1.906 1.864 1.906 1.885 1.914 64,664 1.9080 1.13%
2023-12-19 0 2.650 2.610 2.670 2.620 2.690 58,000 153,950 2.6543 1.885 1.857 1.899 1.864 1.914 81,533 1.8882 0.00%
2023-12-18 0 2.650 2.600 2.660 2.600 2.660 69,000 182,600 2.6464 1.885 1.850 1.892 1.850 1.892 96,996 1.8825 0.76%
2023-12-15 0 2.630 2.630 2.660 2.630 2.690 119,000 315,080 2.6477 1.871 1.871 1.892 1.871 1.914 167,283 1.8835 -0.38%
2023-12-14 0 2.640 2.640 2.710 2.640 2.740 168,000 449,990 2.6785 1.878 1.878 1.928 1.878 1.949 236,165 1.9054 -0.38%
2023-12-13 0 2.650 2.580 2.650 2.500 2.680 257,000 657,390 2.5579 1.885 1.835 1.885 1.778 1.906 361,276 1.8196 -0.38%
2023-12-12 0 2.660 2.630 2.680 2.650 2.680 117,000 311,530 2.6626 1.892 1.871 1.906 1.885 1.906 164,472 1.8941 -0.75%
2023-12-11 0 2.680 2.590 2.680 2.610 2.690 73,000 190,750 2.6130 1.906 1.842 1.906 1.857 1.914 102,619 1.8588 0.75%
2023-12-08 0 2.660 2.590 2.660 2.660 2.730 281,000 757,980 2.6974 1.892 1.842 1.892 1.892 1.942 395,014 1.9189 0.76%
2023-12-07 0 2.640 2.580 2.700 2.580 2.640 157,000 407,600 2.5962 1.878 1.835 1.921 1.835 1.878 220,702 1.8468 0.76%
2023-12-06 0 2.620 2.570 2.620 2.580 2.630 92,000 240,720 2.6165 1.864 1.828 1.864 1.835 1.871 129,328 1.8613 3.15%
2023-12-05 0 2.540 2.520 2.590 2.540 2.730 532,000 1,388,550 2.6101 1.807 1.793 1.842 1.807 1.942 747,855 1.8567 -4.87%
2023-12-04 0 2.670 2.660 2.740 2.670 2.850 151,000 405,020 2.6823 1.899 1.892 1.949 1.899 2.027 212,267 1.9081 -0.74%
2023-12-01 0 2.690 2.660 2.690 2.670 2.690 68,000 181,730 2.6725 1.914 1.892 1.914 1.899 1.914 95,590 1.9011 0.37%
2023-11-30 0 2.680 2.680 2.700 2.670 2.700 218,000 587,470 2.6948 1.906 1.906 1.921 1.899 1.921 306,452 1.9170 0.00%
2023-11-29 0 2.680 2.670 2.800 2.680 2.750 124,000 334,580 2.6982 1.906 1.899 1.992 1.906 1.956 174,312 1.9194 -1.47%
2023-11-28 0 2.720 2.700 2.720 2.700 2.750 129,000 350,900 2.7202 1.935 1.921 1.935 1.921 1.956 181,341 1.9350 -1.45%
2023-11-27 0 2.760 2.730 2.760 2.740 2.760 53,000 146,020 2.7551 1.963 1.942 1.963 1.949 1.963 74,504 1.9599 -1.43%
2023-11-24 0 2.800 2.770 2.800 2.730 2.810 8,000 22,160 2.7700 1.992 1.970 1.992 1.942 1.999 11,246 1.9705 -1.06%
2023-11-23 0 2.830 2.730 2.830 2.780 2.840 3,000 8,430 2.8100 2.013 1.942 2.013 1.978 2.020 4,217 1.9989 0.35%
2023-11-22 0 2.820 2.770 2.850 2.760 2.850 108,000 305,390 2.8277 2.006 1.970 2.027 1.963 2.027 151,820 2.0115 0.00%
2023-11-21 0 2.820 2.760 2.840 2.810 2.860 125,000 354,020 2.8322 2.006 1.963 2.020 1.999 2.035 175,718 2.0147 -0.70%
2023-11-20 0 2.840 2.840 2.860 2.700 2.860 84,000 236,750 2.8185 2.020 2.020 2.035 1.921 2.035 118,082 2.0050 5.19%
2023-11-17 0 2.700 2.650 2.740 2.650 2.700 58,000 155,130 2.6747 1.921 1.885 1.949 1.885 1.921 81,533 1.9027 0.00%
2023-11-16 0 2.700 2.700 2.740 2.700 2.770 23,000 62,410 2.7135 1.921 1.921 1.949 1.921 1.970 32,332 1.9303 -2.88%
2023-11-15 0 2.780 2.780 2.790 2.750 2.790 93,000 258,000 2.7742 1.978 1.978 1.985 1.956 1.985 130,734 1.9735 2.96%
2023-11-14 0 2.700 2.670 2.700 2.650 2.720 113,000 302,650 2.6783 1.921 1.899 1.921 1.885 1.935 158,849 1.9053 0.75%
2023-11-13 0 2.680 2.650 2.690 2.640 2.700 362,000 964,740 2.6650 1.906 1.885 1.914 1.878 1.921 508,879 1.8958 -0.37%
2023-11-10 0 2.690 2.680 2.710 2.680 2.750 22,000 59,600 2.7091 1.914 1.906 1.928 1.906 1.956 30,926 1.9272 -0.74%
2023-11-09 0 2.710 2.710 2.750 2.710 2.770 105,000 285,910 2.7230 1.928 1.928 1.956 1.928 1.970 147,603 1.9370 -2.87%
2023-11-08 0 2.790 2.730 2.790 2.720 2.810 49,000 135,860 2.7727 1.985 1.942 1.985 1.935 1.999 68,881 1.9724 2.20%
2023-11-07 0 2.730 2.720 2.770 2.730 2.830 14,000 38,300 2.7357 1.942 1.935 1.970 1.942 2.013 19,680 1.9461 0.00%
2023-11-06 0 2.730 2.730 2.820 2.670 2.830 271,000 738,060 2.7235 1.942 1.942 2.006 1.899 2.013 380,956 1.9374 -3.19%
2023-11-03 0 2.820 2.770 2.820 2.710 2.820 78,000 213,400 2.7359 2.006 1.970 2.006 1.928 2.006 109,648 1.9462 2.55%
2023-11-02 0 2.750 2.750 2.790 2.730 2.760 103,000 282,900 2.7466 1.956 1.956 1.985 1.942 1.963 144,791 1.9538 -1.43%
2023-11-01 0 2.790 2.790 2.800 2.790 2.820 16,000 44,830 2.8019 1.985 1.985 1.992 1.985 2.006 22,492 1.9932 -1.76%
2023-10-31 0 2.840 2.800 2.840 - - 0 0 - 2.020 1.992 2.020 - - 0 - -2.74%
2023-10-30 0 2.920 2.890 2.920 2.890 2.960 18,000 52,920 2.9400 2.077 2.056 2.077 2.056 2.106 25,303 2.0914 0.34%
2023-10-27 0 2.910 2.910 2.960 2.860 2.960 167,100 486,432 2.9110 2.070 2.070 2.106 2.035 2.106 234,900 2.0708 1.39%
2023-10-26 0 2.870 2.720 2.850 2.850 2.930 257,000 746,180 2.9034 2.042 1.935 2.027 2.027 2.084 361,276 2.0654 0.35%
2023-10-25 0 2.860 2.810 2.860 2.820 2.880 151,000 431,590 2.8582 2.035 1.999 2.035 2.006 2.049 212,267 2.0332 3.25%
2023-10-24 0 2.770 2.770 2.780 2.700 2.790 152,000 419,100 2.7572 1.970 1.970 1.978 1.921 1.985 213,673 1.9614 2.21%
2023-10-20 0 2.710 2.700 2.740 2.670 2.800 238,000 659,620 2.7715 1.928 1.921 1.949 1.899 1.992 334,567 1.9716 0.37%
2023-10-19 0 2.700 2.700 2.720 2.700 2.810 89,000 247,090 2.7763 1.921 1.921 1.935 1.921 1.999 125,111 1.9750 -3.57%
2023-10-18 0 2.800 2.750 2.820 2.750 2.810 11,000 30,310 2.7555 1.992 1.956 2.006 1.956 1.999 15,463 1.9601 -0.71%
2023-10-17 0 2.820 2.790 2.820 2.820 2.820 1,000 2,820 2.8200 2.006 1.985 2.006 2.006 2.006 1,406 2.0061 0.36%
2023-10-16 0 2.810 2.750 2.820 2.690 2.820 3,000 8,330 2.7767 1.999 1.956 2.006 1.914 2.006 4,217 1.9752 0.36%
2023-10-13 0 2.800 2.740 2.800 2.730 2.810 345,000 956,270 2.7718 1.992 1.949 1.992 1.942 1.999 484,981 1.9718 1.45%
2023-10-12 0 2.760 2.750 2.780 2.710 2.760 40,000 109,160 2.7290 1.963 1.956 1.978 1.928 1.963 56,230 1.9413 0.36%
2023-10-11 0 2.750 2.750 2.790 2.740 2.780 90,000 247,310 2.7479 1.956 1.956 1.985 1.949 1.978 126,517 1.9548 -0.36%
2023-10-10 0 2.760 2.760 2.800 2.750 2.780 87,100 241,081 2.7679 1.963 1.963 1.992 1.956 1.978 122,440 1.9690 -1.43%
2023-10-09 0 2.800 2.750 2.800 2.750 2.800 5,000 13,800 2.7600 1.992 1.956 1.992 1.956 1.992 7,029 1.9634 2.19%
2023-10-06 0 2.740 2.730 2.800 2.700 2.740 62,000 169,630 2.7360 1.949 1.942 1.992 1.921 1.949 87,156 1.9463 1.48%
2023-10-05 0 2.700 2.680 2.710 2.680 2.710 51,000 137,580 2.6976 1.921 1.906 1.928 1.906 1.928 71,693 1.9190 -0.37%
2023-10-04 0 2.710 2.700 2.710 2.680 2.720 85,000 229,330 2.6980 1.928 1.921 1.928 1.906 1.935 119,488 1.9193 -0.37%
2023-10-03 0 2.720 2.720 2.740 2.710 2.770 58,000 157,970 2.7236 1.935 1.935 1.949 1.928 1.970 81,533 1.9375 -3.55%
2023-09-29 0 2.820 2.800 2.870 2.750 2.830 68,000 190,070 2.7951 2.006 1.992 2.042 1.956 2.013 95,590 1.9884 0.36%
2023-09-28 0 2.810 2.760 2.870 2.700 2.810 99,000 272,270 2.7502 1.999 1.963 2.042 1.921 1.999 139,168 1.9564 2.55%
2023-09-27 0 2.840 2.840 2.880 2.840 2.880 145,000 413,430 2.8512 1.949 1.949 1.977 1.949 1.977 211,272 1.9569 -0.70%
2023-09-26 0 2.860 2.850 2.860 2.840 2.900 327,000 935,260 2.8601 1.963 1.956 1.963 1.949 1.990 476,454 1.9630 -1.38%
2023-09-25 0 2.900 2.850 2.900 2.850 2.920 137,000 397,120 2.8987 1.990 1.956 1.990 1.956 2.004 199,615 1.9894 -4.29%
2023-09-22 0 3.030 2.980 3.020 2.880 3.040 137,000 403,920 2.9483 2.080 2.045 2.073 1.977 2.086 199,615 2.0235 5.21%
2023-09-21 0 2.880 2.860 2.900 2.850 2.940 520,000 1,503,720 2.8918 1.977 1.963 1.990 1.956 2.018 757,664 1.9847 -3.03%
2023-09-20 0 2.970 2.910 2.970 2.910 2.970 243,000 714,060 2.9385 2.038 1.997 2.038 1.997 2.038 354,062 2.0168 -0.34%
2023-09-19 0 2.980 2.970 2.990 2.980 3.010 222,000 662,900 2.9860 2.045 2.038 2.052 2.045 2.066 323,464 2.0494 -1.00%
2023-09-18 0 3.010 2.980 3.010 2.980 3.030 217,100 651,684 3.0018 2.066 2.045 2.066 2.045 2.080 316,325 2.0602 -0.33%
2023-09-15 0 3.020 2.980 3.030 3.000 3.060 191,000 578,740 3.0301 2.073 2.045 2.080 2.059 2.100 278,296 2.0796 0.00%
2023-09-14 0 3.020 3.000 3.020 3.020 3.060 68,000 206,010 3.0296 2.073 2.059 2.073 2.073 2.100 99,079 2.0792 0.33%
2023-09-13 0 3.010 3.010 3.050 3.010 3.060 122,000 371,010 3.0411 2.066 2.066 2.093 2.066 2.100 177,760 2.0871 -0.66%
2023-09-12 0 3.030 3.030 3.070 2.990 3.100 565,000 1,728,990 3.0602 2.080 2.080 2.107 2.052 2.128 823,231 2.1002 0.00%
2023-09-11 0 3.030 3.030 3.040 3.000 3.040 101,000 303,790 3.0078 2.080 2.080 2.086 2.059 2.086 147,162 2.0643 0.66%
2023-09-07 0 3.010 2.970 3.010 2.990 3.010 300,000 901,280 3.0043 2.066 2.038 2.066 2.052 2.066 437,114 2.0619 -0.33%
2023-09-06 0 3.020 3.000 3.020 3.000 3.050 294,000 889,280 3.0248 2.073 2.059 2.073 2.059 2.093 428,372 2.0760 -0.98%
2023-09-05 0 3.050 3.000 3.050 2.990 3.050 388,000 1,166,090 3.0054 2.093 2.059 2.093 2.052 2.093 565,334 2.0627 0.99%
2023-09-04 0 3.020 3.020 3.060 3.020 3.060 503,000 1,526,980 3.0357 2.073 2.073 2.100 2.073 2.100 732,894 2.0835 0.67%
2023-08-31 0 3.000 3.000 3.040 3.000 3.060 276,000 833,550 3.0201 2.059 2.059 2.086 2.059 2.100 402,145 2.0728 -1.32%
2023-08-30 0 3.040 3.010 3.040 2.920 3.040 227,000 675,580 2.9761 2.086 2.066 2.086 2.004 2.086 330,750 2.0426 1.33%
2023-08-29 0 3.000 2.970 3.020 2.960 3.150 1,636,000 5,011,020 3.0630 2.059 2.038 2.073 2.032 2.162 2,383,728 2.1022 0.33%
2023-08-28 0 2.990 2.930 2.980 2.890 2.990 442,000 1,308,730 2.9609 2.052 2.011 2.045 1.983 2.052 644,015 2.0321 3.46%
2023-08-25 0 2.890 2.870 2.900 2.870 2.900 77,000 222,500 2.8896 1.983 1.970 1.990 1.970 1.990 112,193 1.9832 -0.34%
2023-08-24 0 2.900 2.900 2.950 2.840 2.980 275,000 799,630 2.9077 1.990 1.990 2.025 1.949 2.045 400,688 1.9956 2.11%
2023-08-23 0 2.840 2.840 2.870 2.840 2.890 239,000 684,620 2.8645 1.949 1.949 1.970 1.949 1.983 348,234 1.9660 -0.35%
2023-08-22 0 2.850 2.840 2.850 2.780 2.880 201,000 569,940 2.8355 1.956 1.949 1.956 1.908 1.977 292,866 1.9461 -0.35%
2023-08-21 0 2.860 2.850 2.860 2.850 2.920 295,000 848,820 2.8774 1.963 1.956 1.963 1.956 2.004 429,829 1.9748 -1.04%
2023-08-18 0 2.890 2.870 2.920 2.880 3.040 785,000 2,330,120 2.9683 1.983 1.970 2.004 1.977 2.086 1,143,782 2.0372 -1.70%
2023-08-17 0 2.940 2.900 2.940 2.840 2.950 377,000 1,096,940 2.9097 2.018 1.990 2.018 1.949 2.025 549,307 1.9970 3.16%
2023-08-16 0 2.850 2.810 2.890 2.840 2.920 253,000 722,300 2.8549 1.956 1.929 1.983 1.949 2.004 368,633 1.9594 -1.72%
2023-08-15 0 2.900 2.880 2.900 2.800 2.910 377,000 1,087,760 2.8853 1.990 1.977 1.990 1.922 1.997 549,307 1.9802 1.40%
2023-08-14 0 2.860 2.830 2.860 2.780 2.930 617,000 1,754,530 2.8436 1.963 1.942 1.963 1.908 2.011 898,998 1.9517 1.06%
2023-08-11 0 2.830 2.780 2.840 2.750 2.830 71,000 197,680 2.7842 1.942 1.908 1.949 1.887 1.942 103,450 1.9109 2.17%
2023-08-10 0 2.770 2.750 2.770 2.750 2.820 281,000 776,650 2.7639 1.901 1.887 1.901 1.887 1.935 409,430 1.8969 -1.77%
2023-08-09 0 2.820 2.790 2.820 2.820 2.850 53,000 150,590 2.8413 1.935 1.915 1.935 1.935 1.956 77,223 1.9501 -1.05%
2023-08-08 0 2.850 2.800 2.850 2.800 2.860 104,000 293,360 2.8208 1.956 1.922 1.956 1.922 1.963 151,533 1.9359 -0.35%
2023-08-07 0 2.860 2.820 2.860 2.750 2.870 187,000 524,220 2.8033 1.963 1.935 1.963 1.887 1.970 272,468 1.9240 -1.38%
2023-08-04 0 2.900 2.850 2.900 2.840 2.950 150,000 437,060 2.9137 1.990 1.956 1.990 1.949 2.025 218,557 1.9998 -0.34%
2023-08-03 0 2.910 2.900 2.930 2.910 2.960 124,000 364,450 2.9391 1.997 1.990 2.011 1.997 2.032 180,674 2.0172 -1.69%
2023-08-02 0 2.960 2.950 2.970 2.890 3.070 1,861,000 5,558,420 2.9868 2.032 2.025 2.038 1.983 2.107 2,711,564 2.0499 3.14%
2023-08-01 0 2.870 2.840 2.880 2.790 2.950 542,000 1,531,650 2.8259 1.970 1.949 1.977 1.915 2.025 789,719 1.9395 -1.03%
2023-07-31 0 2.900 2.880 2.900 2.880 2.970 278,000 812,790 2.9237 1.990 1.977 1.990 1.977 2.038 405,059 2.0066 -0.68%
2023-07-28 0 2.920 2.890 2.920 2.890 2.950 254,000 742,170 2.9219 2.004 1.983 2.004 1.983 2.025 370,090 2.0054 1.04%
2023-07-27 0 2.890 2.850 2.890 2.830 2.920 631,000 1,818,000 2.8811 1.983 1.956 1.983 1.942 2.004 919,396 1.9774 2.48%
2023-07-26 0 2.820 2.820 2.830 2.790 2.840 336,000 947,010 2.8185 1.935 1.935 1.942 1.915 1.949 489,568 1.9344 1.08%
2023-07-25 0 2.790 2.780 2.800 2.720 2.820 337,000 938,260 2.7842 1.915 1.908 1.922 1.867 1.935 491,025 1.9108 2.57%
2023-07-24 0 2.720 2.660 2.720 2.660 2.740 82,000 220,720 2.6917 1.867 1.826 1.867 1.826 1.881 119,478 1.8474 -0.73%
2023-07-21 0 2.740 2.710 2.760 2.740 2.780 105,000 289,510 2.7572 1.881 1.860 1.894 1.881 1.908 152,990 1.8923 0.00%
2023-07-20 0 2.740 2.720 2.780 2.700 2.820 354,000 982,250 2.7747 1.881 1.867 1.908 1.853 1.935 515,795 1.9043 0.37%
2023-07-19 0 2.730 2.720 2.730 2.700 2.750 142,000 387,140 2.7263 1.874 1.867 1.874 1.853 1.887 206,901 1.8711 -0.73%
2023-07-18 0 2.750 2.730 2.780 2.740 2.790 111,000 305,510 2.7523 1.887 1.874 1.908 1.881 1.915 161,732 1.8890 -0.36%
2023-07-14 0 2.760 2.740 2.770 2.710 2.790 315,000 863,920 2.7426 1.894 1.881 1.901 1.860 1.915 458,970 1.8823 0.00%
2023-07-13 0 2.760 2.750 2.780 2.710 2.800 433,000 1,192,080 2.7531 1.894 1.887 1.908 1.860 1.922 630,901 1.8895 0.36%
2023-07-12 0 2.750 2.730 2.750 2.710 2.860 755,000 2,093,470 2.7728 1.887 1.874 1.887 1.860 1.963 1,100,070 1.9030 1.48%
2023-07-11 0 2.710 2.700 2.710 2.600 2.710 195,000 520,320 2.6683 1.860 1.853 1.860 1.784 1.860 284,124 1.8313 2.65%
2023-07-10 0 2.640 2.550 2.640 2.590 2.640 91,000 236,330 2.5970 1.812 1.750 1.812 1.778 1.812 132,591 1.7824 2.33%
2023-07-07 0 2.580 2.550 2.640 2.580 2.650 29,000 75,090 2.5893 1.771 1.750 1.812 1.771 1.819 42,254 1.7771 -1.53%
2023-07-06 0 2.620 2.600 2.620 2.590 2.660 159,000 414,790 2.6087 1.798 1.784 1.798 1.778 1.826 231,670 1.7904 -1.87%
2023-07-05 0 2.670 2.670 2.680 2.650 2.700 128,000 342,810 2.6782 1.832 1.832 1.839 1.819 1.853 186,502 1.8381 -0.37%
2023-07-04 0 2.680 2.650 2.680 2.640 2.680 84,000 223,590 2.6618 1.839 1.819 1.839 1.812 1.839 122,392 1.8268 2.29%
2023-07-03 0 2.620 2.610 2.640 2.570 2.670 544,000 1,428,300 2.6256 1.798 1.791 1.812 1.764 1.832 792,633 1.8020 2.75%
2023-06-30 0 2.550 2.520 2.540 2.510 2.570 177,000 449,950 2.5421 1.750 1.730 1.743 1.723 1.764 257,897 1.7447 -0.39%
2023-06-29 0 2.560 2.520 2.560 2.500 2.570 504,000 1,277,720 2.5352 1.757 1.730 1.757 1.716 1.764 734,351 1.7399 -1.16%
2023-06-28 0 2.590 2.570 2.600 2.590 2.610 75,000 195,150 2.6020 1.778 1.764 1.784 1.778 1.791 109,278 1.7858 -0.38%
2023-06-27 0 2.600 2.600 2.620 2.600 2.660 478,000 1,255,860 2.6273 1.784 1.784 1.798 1.784 1.826 696,468 1.8032 -1.89%
2023-06-26 0 2.650 2.650 2.680 2.610 2.650 213,000 562,610 2.6414 1.819 1.819 1.839 1.791 1.819 310,351 1.8128 -0.38%
2023-06-23 0 2.660 2.630 2.660 2.620 2.730 151,000 404,860 2.6812 1.826 1.805 1.826 1.798 1.874 220,014 1.8402 -1.12%
2023-06-21 0 2.690 2.690 2.720 2.680 2.700 159,000 427,590 2.6892 1.846 1.846 1.867 1.839 1.853 231,670 1.8457 -1.47%
2023-06-20 0 2.730 2.710 2.730 2.680 2.750 351,000 952,290 2.7131 1.874 1.860 1.874 1.839 1.887 511,423 1.8620 0.00%
2023-06-19 0 2.730 2.720 2.730 2.650 2.730 220,000 597,790 2.7172 1.874 1.867 1.874 1.819 1.874 320,550 1.8649 1.11%
2023-06-16 0 2.700 2.680 2.700 2.640 2.720 323,000 861,250 2.6664 1.853 1.839 1.853 1.812 1.867 470,626 1.8300 2.66%
2023-06-15 0 2.630 2.620 2.630 2.600 2.650 106,000 278,080 2.6234 1.805 1.798 1.805 1.784 1.819 154,447 1.8005 1.54%
2023-06-14 0 2.590 2.530 2.590 2.450 2.590 93,000 235,370 2.5309 1.778 1.736 1.778 1.681 1.778 135,505 1.7370 3.19%
2023-06-13 0 2.510 2.500 2.590 2.500 2.560 195,000 489,310 2.5093 1.723 1.716 1.778 1.716 1.757 284,124 1.7222 0.40%
2023-06-12 0 2.500 2.470 2.500 2.500 2.510 20,000 50,020 2.5010 1.716 1.695 1.716 1.716 1.723 29,141 1.7165 0.00%
2023-06-09 0 2.500 2.500 2.570 2.500 2.530 108,000 270,250 2.5023 1.716 1.716 1.764 1.716 1.736 157,361 1.7174 0.00%
2023-06-08 0 2.500 2.500 2.560 2.500 2.520 133,000 332,770 2.5020 1.716 1.716 1.757 1.716 1.730 193,787 1.7172 0.40%
2023-06-07 0 2.630 2.580 2.650 2.570 2.650 164,000 431,910 2.6336 1.709 1.676 1.722 1.670 1.722 252,391 1.7113 1.94%
2023-06-06 0 2.580 2.540 2.580 2.580 2.580 11,000 28,380 2.5800 1.676 1.650 1.676 1.676 1.676 16,929 1.6764 0.39%
2023-06-05 0 2.570 2.530 2.580 2.570 2.570 6,000 15,420 2.5700 1.670 1.644 1.676 1.670 1.670 9,234 1.6699 1.98%
2023-06-02 0 2.520 2.520 2.600 2.500 2.540 34,000 85,490 2.5144 1.637 1.637 1.689 1.624 1.650 52,325 1.6338 -0.40%
2023-06-01 0 2.530 2.500 2.530 2.510 2.530 42,000 106,060 2.5252 1.644 1.624 1.644 1.631 1.644 64,637 1.6409 0.80%
2023-05-31 0 2.510 2.500 2.520 2.460 2.510 262,000 648,910 2.4768 1.631 1.624 1.637 1.598 1.631 403,210 1.6094 -0.79%
2023-05-30 0 2.530 2.500 2.530 2.500 2.530 85,000 212,990 2.5058 1.644 1.624 1.644 1.624 1.644 130,812 1.6282 1.20%
2023-05-29 0 2.500 2.420 2.500 2.460 2.530 304,000 758,340 2.4945 1.624 1.572 1.624 1.598 1.644 467,847 1.6209 0.00%
2023-05-25 0 2.500 2.480 2.500 2.470 2.500 35,000 87,270 2.4934 1.624 1.611 1.624 1.605 1.624 53,864 1.6202 0.00%
2023-05-24 0 2.500 2.500 2.510 2.410 2.500 204,000 505,050 2.4757 1.624 1.624 1.631 1.566 1.624 313,950 1.6087 0.00%
2023-05-23 0 2.500 2.500 2.530 2.500 2.500 5,000 12,500 2.5000 1.624 1.624 1.644 1.624 1.624 7,695 1.6245 -1.19%
2023-05-22 0 2.530 2.510 2.540 2.490 2.530 207,000 517,970 2.5023 1.644 1.631 1.650 1.618 1.644 318,567 1.6259 -0.39%
2023-05-19 0 2.540 2.520 2.540 2.520 2.550 77,000 194,840 2.5304 1.650 1.637 1.650 1.637 1.657 118,501 1.6442 -1.55%
2023-05-18 0 2.580 2.550 2.580 2.540 2.580 26,000 66,640 2.5631 1.676 1.657 1.676 1.650 1.676 40,013 1.6655 0.00%
2023-05-17 0 2.580 2.510 2.580 - - 0 0 - 1.676 1.631 1.676 - - 0 - -0.77%
2023-05-16 0 2.600 2.520 2.600 2.520 2.600 154,000 395,420 2.5677 1.689 1.637 1.689 1.637 1.689 237,001 1.6684 -0.76%
2023-05-15 0 2.620 2.500 2.620 2.470 2.620 238,000 593,630 2.4942 1.702 1.624 1.702 1.605 1.702 366,275 1.6207 4.80%
2023-05-12 0 2.500 2.490 2.500 2.500 2.600 176,000 444,020 2.5228 1.624 1.618 1.624 1.624 1.689 270,859 1.6393 -3.85%
2023-05-11 0 2.600 2.530 2.600 2.550 2.600 13,000 33,200 2.5538 1.689 1.644 1.689 1.657 1.689 20,007 1.6595 -1.89%
2023-05-10 0 2.650 2.590 2.650 2.590 2.650 157,000 409,570 2.6087 1.722 1.683 1.722 1.683 1.722 241,618 1.6951 1.15%
2023-05-09 0 2.620 2.580 2.620 2.570 2.640 240,000 622,520 2.5938 1.702 1.676 1.702 1.670 1.715 369,353 1.6854 0.77%
2023-05-08 0 2.600 2.600 2.630 2.490 2.680 493,000 1,286,720 2.6100 1.689 1.689 1.709 1.618 1.741 758,712 1.6959 4.84%
2023-05-05 0 2.480 2.430 2.490 2.410 2.480 159,000 392,590 2.4691 1.611 1.579 1.618 1.566 1.611 244,696 1.6044 1.64%
2023-05-04 0 2.440 2.410 2.440 2.400 2.440 35,000 84,900 2.4257 1.585 1.566 1.585 1.559 1.585 53,864 1.5762 3.39%
2023-05-03 0 2.360 2.360 2.490 2.360 2.360 22,000 51,920 2.3600 1.533 1.533 1.618 1.533 1.533 33,857 1.5335 0.00%
2023-05-02 0 2.360 2.330 2.490 2.300 2.310 81,000 186,660 2.3044 1.533 1.514 1.618 1.495 1.501 124,656 1.4974 1.29%
2023-04-28 0 2.330 2.300 2.340 2.210 2.330 409,000 923,200 2.2572 1.514 1.495 1.520 1.436 1.514 629,438 1.4667 1.30%
2023-04-27 0 2.300 2.290 2.310 2.280 2.310 121,000 278,890 2.3049 1.495 1.488 1.501 1.482 1.501 186,215 1.4977 -0.43%
2023-04-26 0 2.310 2.310 2.360 2.310 2.310 23,000 53,110 2.3091 1.501 1.501 1.533 1.501 1.501 35,396 1.5004 -0.43%
2023-04-25 0 2.320 2.280 2.300 2.280 2.350 120,000 277,090 2.3091 1.508 1.482 1.495 1.482 1.527 184,676 1.5004 -2.52%
2023-04-24 0 2.380 2.340 2.380 2.350 2.380 39,000 92,070 2.3608 1.546 1.520 1.546 1.527 1.546 60,020 1.5340 -0.42%
2023-04-21 0 2.390 2.370 2.400 2.390 2.400 52,000 124,780 2.3996 1.553 1.540 1.559 1.553 1.559 80,026 1.5592 -0.42%
2023-04-20 0 2.400 2.400 2.490 2.400 2.490 93,000 224,020 2.4088 1.559 1.559 1.618 1.559 1.618 143,124 1.5652 -1.64%
2023-04-19 0 2.440 2.440 2.510 2.390 2.430 183,000 440,860 2.4091 1.585 1.585 1.631 1.553 1.579 281,631 1.5654 0.00%
2023-04-18 0 2.440 2.420 2.440 2.440 2.480 74,000 181,920 2.4584 1.585 1.572 1.585 1.585 1.611 113,884 1.5974 -1.21%
2023-04-17 0 2.470 2.410 2.470 2.420 2.470 153,000 371,390 2.4274 1.605 1.566 1.605 1.572 1.605 235,462 1.5773 0.82%
2023-04-14 0 2.450 2.440 2.450 2.450 2.460 14,000 34,400 2.4571 1.592 1.585 1.592 1.592 1.598 21,546 1.5966 -0.41%
2023-04-13 0 2.460 2.440 2.510 2.430 2.450 190,000 463,310 2.4385 1.598 1.585 1.631 1.579 1.592 292,404 1.5845 1.23%
2023-04-12 0 2.430 2.430 2.480 2.410 2.480 9,000 22,060 2.4511 1.579 1.579 1.611 1.566 1.611 13,851 1.5927 -2.02%
2023-04-11 0 2.480 2.460 2.510 2.460 2.480 50,000 123,980 2.4796 1.611 1.598 1.631 1.598 1.611 76,948 1.6112 -2.36%
2023-04-06 0 2.540 2.460 2.540 2.500 2.550 610,000 1,526,640 2.5027 1.650 1.598 1.650 1.624 1.657 938,771 1.6262 1.60%
2023-04-04 0 2.500 2.500 2.540 2.400 2.540 760,000 1,880,590 2.4745 1.624 1.624 1.650 1.559 1.650 1,169,616 1.6079 4.17%
2023-04-03 0 2.400 2.400 2.470 2.370 2.500 258,000 624,580 2.4209 1.559 1.559 1.605 1.540 1.624 397,054 1.5730 -4.00%
2023-03-31 0 2.500 2.480 2.500 2.500 2.500 21,000 52,500 2.5000 1.624 1.611 1.624 1.624 1.624 32,318 1.6245 0.00%
2023-03-30 0 2.500 2.500 2.530 2.400 2.500 374,000 909,650 2.4322 1.624 1.624 1.644 1.559 1.624 575,574 1.5804 -2.72%
2023-03-29 0 2.570 2.570 2.650 2.570 2.680 173,000 451,740 2.6112 1.670 1.670 1.722 1.670 1.741 266,242 1.6967 -4.81%
2023-03-28 0 2.700 2.640 2.700 2.400 2.700 273,000 682,310 2.4993 1.754 1.715 1.754 1.559 1.754 420,139 1.6240 6.30%
2023-03-27 0 2.540 2.450 2.540 2.400 2.610 172,000 422,750 2.4578 1.650 1.592 1.650 1.559 1.696 264,703 1.5971 -3.05%
2023-03-24 0 2.620 2.520 2.620 2.620 2.620 1,000 2,620 2.6200 1.702 1.637 1.702 1.702 1.702 1,539 1.7024 1.55%
2023-03-23 0 2.580 2.510 2.590 2.500 2.580 76,000 190,950 2.5125 1.676 1.631 1.683 1.624 1.676 116,962 1.6326 0.39%
2023-03-22 0 2.570 2.530 2.580 2.460 2.580 145,000 364,460 2.5135 1.670 1.644 1.676 1.598 1.676 223,150 1.6332 4.47%
2023-03-21 0 2.460 2.420 2.460 2.430 2.490 46,000 113,050 2.4576 1.598 1.572 1.598 1.579 1.618 70,793 1.5969 1.65%
2023-03-20 0 2.420 2.420 2.460 2.360 2.460 259,000 621,080 2.3980 1.572 1.572 1.598 1.533 1.598 398,593 1.5582 -5.47%
2023-03-17 0 2.560 2.490 2.560 2.420 2.560 75,000 185,380 2.4717 1.663 1.618 1.663 1.572 1.663 115,423 1.6061 2.81%
2023-03-16 0 2.490 2.440 2.490 2.430 2.490 57,000 139,210 2.4423 1.618 1.585 1.618 1.579 1.618 87,721 1.5870 0.40%
2023-03-15 0 2.480 2.480 2.500 2.450 2.500 64,000 159,070 2.4855 1.611 1.611 1.624 1.592 1.624 98,494 1.6150 0.40%
2023-03-14 0 2.470 2.460 2.500 2.470 2.470 7,000 17,290 2.4700 1.605 1.598 1.624 1.605 1.605 10,773 1.6050 -2.76%
2023-03-13 0 2.540 2.500 2.540 2.470 2.560 591,000 1,478,860 2.5023 1.650 1.624 1.650 1.605 1.663 909,531 1.6260 -2.68%
2023-03-10 0 2.610 2.590 2.610 2.580 2.730 489,000 1,294,800 2.6479 1.696 1.683 1.696 1.676 1.774 752,556 1.7205 -7.12%
2023-03-09 0 2.810 2.720 2.810 2.760 2.810 79,000 220,700 2.7937 1.826 1.767 1.826 1.793 1.826 121,579 1.8153 1.44%
2023-03-08 0 2.770 2.730 2.770 2.770 2.830 136,000 380,890 2.8007 1.800 1.774 1.800 1.800 1.839 209,300 1.8198 -3.15%
2023-03-07 0 2.860 2.820 2.860 2.800 2.920 520,000 1,488,450 2.8624 1.858 1.832 1.858 1.819 1.897 800,264 1.8599 1.78%
2023-03-06 0 2.810 2.810 2.860 2.760 2.910 297,000 839,840 2.8277 1.826 1.826 1.858 1.793 1.891 457,074 1.8374 0.36%
2023-03-03 0 2.800 2.710 2.800 2.670 2.810 539,000 1,473,350 2.7335 1.819 1.761 1.819 1.735 1.826 829,504 1.7762 0.72%
2023-03-02 0 2.780 2.780 2.800 2.640 2.840 288,000 794,990 2.7604 1.806 1.806 1.819 1.715 1.845 443,223 1.7937 -3.14%
2023-03-01 0 2.870 2.830 2.870 2.780 2.870 182,000 513,220 2.8199 1.865 1.839 1.865 1.806 1.865 280,092 1.8323 5.13%
2023-02-28 0 2.730 2.730 2.740 2.670 2.800 575,000 1,568,030 2.7270 1.774 1.774 1.780 1.735 1.819 884,907 1.7720 -2.50%
2023-02-27 0 2.800 2.750 2.810 2.750 2.870 332,000 926,960 2.7920 1.819 1.787 1.826 1.787 1.865 510,938 1.8142 -1.75%
2023-02-24 0 2.850 2.800 2.850 2.790 2.870 526,000 1,485,350 2.8239 1.852 1.819 1.852 1.813 1.865 809,498 1.8349 -2.40%
2023-02-23 0 2.920 2.900 2.920 2.890 2.970 129,000 376,310 2.9171 1.897 1.884 1.897 1.878 1.930 198,527 1.8955 -1.68%
2023-02-22 0 2.970 2.880 2.970 2.900 3.000 367,000 1,074,050 2.9266 1.930 1.871 1.930 1.884 1.949 564,802 1.9016 -0.34%
2023-02-21 0 2.980 2.930 2.990 2.920 3.030 252,000 748,280 2.9694 1.936 1.904 1.943 1.897 1.969 387,820 1.9295 -1.00%
2023-02-20 0 3.010 2.970 3.030 2.950 3.030 1,096,000 3,270,490 2.9840 1.956 1.930 1.969 1.917 1.969 1,686,710 1.9390 -0.66%
2023-02-17 0 3.030 3.020 3.030 3.000 3.100 688,000 2,089,270 3.0367 1.969 1.962 1.969 1.949 2.014 1,058,811 1.9732 -2.88%
2023-02-16 0 3.120 3.080 3.120 3.100 3.200 609,000 1,915,210 3.1448 2.027 2.001 2.027 2.014 2.079 937,232 2.0435 -2.80%
2023-02-15 0 3.210 3.190 3.220 2.980 3.210 2,903,139 8,921,043 3.0729 2.086 2.073 2.092 1.936 2.086 4,467,841 1.9967 2.88%
2023-02-14 0 3.120 3.100 3.130 3.070 3.400 1,688,000 5,397,040 3.1973 2.027 2.014 2.034 1.995 2.209 2,597,780 2.0776 -4.59%
2023-02-13 0 3.270 3.240 3.270 3.190 3.400 3,074,000 10,123,880 3.2934 2.125 2.105 2.125 2.073 2.209 4,730,790 2.1400 6.17%
2023-02-10 0 3.080 3.040 3.080 2.980 3.150 1,967,500 6,087,400 3.0940 2.001 1.975 2.001 1.936 2.047 3,027,921 2.0104 0.00%
2023-02-09 0 3.080 3.020 3.080 2.960 3.130 237,000 726,250 3.0643 2.001 1.962 2.001 1.923 2.034 364,736 1.9912 0.33%
2023-02-08 0 3.070 2.980 3.070 2.950 3.080 139,000 416,210 2.9943 1.995 1.936 1.995 1.917 2.001 213,917 1.9457 0.00%
2023-02-07 0 3.070 3.030 3.080 3.020 3.120 207,000 628,590 3.0367 1.995 1.969 2.001 1.962 2.027 318,567 1.9732 1.32%
2023-02-06 0 3.030 3.000 3.030 3.000 3.200 243,000 739,960 3.0451 1.969 1.949 1.969 1.949 2.079 373,969 1.9787 -5.02%
2023-02-03 0 3.190 3.140 3.190 2.950 3.200 583,000 1,788,160 3.0672 2.073 2.040 2.073 1.917 2.079 897,219 1.9930 4.59%
2023-02-02 0 3.050 3.050 3.100 3.030 3.290 2,399,000 7,662,150 3.1939 1.982 1.982 2.014 1.969 2.138 3,691,986 2.0753 1.33%
2023-02-01 0 3.010 3.010 3.020 2.760 3.020 1,504,000 4,349,240 2.8918 1.956 1.956 1.962 1.793 1.962 2,314,609 1.8790 9.45%
2023-01-31 0 2.750 2.750 2.810 2.700 2.850 574,000 1,609,960 2.8048 1.787 1.787 1.826 1.754 1.852 883,368 1.8225 -2.48%
2023-01-30 0 2.820 2.750 2.830 2.740 2.870 1,779,000 4,970,780 2.7941 1.832 1.787 1.839 1.780 1.865 2,737,826 1.8156 3.30%
2023-01-27 0 2.730 2.700 2.730 2.390 2.750 2,581,000 6,792,050 2.6316 1.774 1.754 1.774 1.553 1.787 3,972,079 1.7099 13.75%
2023-01-26 0 2.400 2.380 2.400 2.310 2.430 606,000 1,445,040 2.3846 1.559 1.546 1.559 1.501 1.579 932,615 1.5494 4.35%
2023-01-20 0 2.300 2.250 2.300 2.200 2.320 161,000 360,420 2.2386 1.495 1.462 1.495 1.430 1.508 247,774 1.4546 0.00%
2023-01-19 0 2.300 2.230 2.300 2.240 2.300 88,000 199,200 2.2636 1.495 1.449 1.495 1.456 1.495 135,429 1.4709 -1.29%
2023-01-18 0 2.330 2.300 2.340 - - 0 0 - 1.514 1.495 1.520 - - 0 - -0.43%
2023-01-17 0 2.340 2.260 2.340 2.320 2.340 29,000 67,380 2.3234 1.520 1.469 1.520 1.508 1.520 44,630 1.5097 0.86%
2023-01-16 0 2.320 2.320 2.380 2.270 2.340 364,000 830,460 2.2815 1.508 1.508 1.546 1.475 1.520 560,185 1.4825 0.00%
2023-01-13 0 2.320 2.300 2.320 2.300 2.350 286,000 660,630 2.3099 1.508 1.495 1.508 1.495 1.527 440,145 1.5009 -1.28%
2023-01-12 0 2.350 2.310 2.350 2.350 2.440 148,000 355,850 2.4044 1.527 1.501 1.527 1.527 1.585 227,767 1.5623 -1.67%
2023-01-11 0 2.390 2.380 2.390 2.180 2.410 1,093,000 2,423,410 2.2172 1.553 1.546 1.553 1.417 1.566 1,682,093 1.4407 -0.83%
2023-01-10 0 2.410 2.280 2.420 2.250 2.420 108,000 258,010 2.3890 1.566 1.482 1.572 1.462 1.572 166,209 1.5523 2.55%
2023-01-09 0 2.350 2.230 2.350 2.220 2.350 3,000 6,790 2.2633 1.527 1.449 1.527 1.443 1.527 4,617 1.4707 6.82%
2023-01-06 0 2.200 2.190 2.200 2.220 2.220 79,000 175,040 2.2157 1.430 1.423 1.430 1.443 1.443 121,579 1.4397 -1.35%
2023-01-05 0 2.230 2.210 2.230 2.220 2.270 39,000 87,340 2.2395 1.449 1.436 1.449 1.443 1.475 60,020 1.4552 0.00%
2023-01-04 0 2.230 2.160 2.230 2.140 2.250 41,000 89,630 2.1861 1.449 1.404 1.449 1.391 1.462 63,098 1.4205 -0.89%
2023-01-03 0 2.250 2.180 2.250 - - 0 0 - 1.462 1.417 1.462 - - 0 - 0.00%
2022-12-30 0 2.250 2.170 2.250 2.250 2.250 1,000 2,250 2.2500 1.462 1.410 1.462 1.462 1.462 1,539 1.4620 0.00%
2022-12-29 0 2.250 2.250 2.260 2.170 2.300 95,700 214,001 2.2362 1.462 1.462 1.469 1.410 1.495 147,279 1.4530 -1.32%
2022-12-28 0 2.280 2.210 2.280 - - 0 0 - 1.482 1.436 1.482 - - 0 - -1.30%
2022-12-23 0 2.310 2.270 2.310 2.150 2.320 297,000 644,740 2.1708 1.501 1.475 1.501 1.397 1.508 457,074 1.4106 1.76%
2022-12-22 0 2.270 2.230 2.270 2.220 2.300 132,000 297,660 2.2550 1.475 1.449 1.475 1.443 1.495 203,144 1.4653 0.00%
2022-12-21 0 2.270 2.270 2.430 2.200 2.280 69,000 152,870 2.2155 1.475 1.475 1.579 1.430 1.482 106,189 1.4396 -1.30%
2022-12-20 0 2.300 2.300 2.310 2.190 2.300 73,000 163,900 2.2452 1.495 1.495 1.501 1.423 1.495 112,345 1.4589 -2.13%
2022-12-19 0 2.350 2.210 2.380 2.200 2.350 43,000 95,720 2.2260 1.527 1.436 1.546 1.430 1.527 66,176 1.4465 3.07%
2022-12-16 0 2.280 2.210 2.280 2.300 2.300 13,000 29,900 2.3000 1.482 1.436 1.482 1.495 1.495 20,007 1.4945 -0.87%
2022-12-15 0 2.300 2.300 2.370 - - 0 0 - 1.495 1.495 1.540 - - 0 - 0.44%
2022-12-14 0 2.290 2.230 2.400 - - 0 0 - 1.488 1.449 1.559 - - 0 - 0.00%
2022-12-13 0 2.290 2.210 2.290 2.240 2.300 246,000 556,570 2.2625 1.488 1.436 1.488 1.456 1.495 378,586 1.4701 -0.43%
2022-12-12 0 2.300 2.260 2.300 2.250 2.300 257,000 579,210 2.2537 1.495 1.469 1.495 1.462 1.495 395,515 1.4644 -2.95%
2022-12-09 0 2.370 2.300 2.370 2.250 2.440 362,000 827,560 2.2861 1.540 1.495 1.540 1.462 1.585 557,107 1.4855 -2.87%
2022-12-08 0 2.440 2.300 2.440 2.290 2.440 266,000 624,220 2.3467 1.585 1.495 1.585 1.488 1.585 409,366 1.5248 2.52%
2022-12-07 0 2.380 2.300 2.380 2.240 2.450 1,258,000 3,003,480 2.3875 1.546 1.495 1.546 1.456 1.592 1,936,023 1.5514 9.17%
2022-12-06 0 2.180 2.180 2.200 2.100 2.210 816,000 1,740,330 2.1328 1.417 1.417 1.430 1.365 1.436 1,255,799 1.3858 -4.39%
2022-12-05 0 2.280 2.270 2.280 2.250 2.320 1,186,000 2,722,450 2.2955 1.482 1.475 1.482 1.462 1.508 1,825,217 1.4916 2.24%
2022-12-02 0 2.230 2.160 2.230 2.160 2.300 693,000 1,516,960 2.1890 1.449 1.404 1.449 1.404 1.495 1,066,505 1.4224 -5.51%
2022-12-01 0 2.360 2.220 2.360 2.210 2.400 1,133,000 2,618,770 2.3114 1.533 1.443 1.533 1.436 1.559 1,743,652 1.5019 9.26%
2022-11-30 0 2.160 2.070 2.160 2.100 2.230 97,000 205,050 2.1139 1.404 1.345 1.404 1.365 1.449 149,280 1.3736 0.00%
2022-11-29 0 2.160 2.140 2.160 2.040 2.180 389,000 806,760 2.0739 1.404 1.391 1.404 1.326 1.417 598,659 1.3476 -0.92%
2022-11-28 0 2.180 2.120 2.290 2.180 2.180 46,000 100,280 2.1800 1.417 1.378 1.488 1.417 1.417 70,793 1.4165 0.00%
2022-11-25 0 2.180 2.120 2.290 2.180 2.180 1,000 2,180 2.1800 1.417 1.378 1.488 1.417 1.417 1,539 1.4165 2.83%
2022-11-24 0 2.120 2.110 2.180 2.120 2.120 9,000 19,080 2.1200 1.378 1.371 1.417 1.378 1.378 13,851 1.3775 0.47%
2022-11-23 0 2.110 2.110 2.160 2.100 2.260 251,000 537,120 2.1399 1.371 1.371 1.404 1.365 1.469 386,281 1.3905 -5.80%
2022-11-22 0 2.240 2.200 2.250 2.060 2.450 204,000 434,950 2.1321 1.456 1.430 1.462 1.339 1.592 313,950 1.3854 -1.75%
2022-11-21 0 2.280 2.110 2.290 2.100 2.290 86,000 187,990 2.1859 1.482 1.371 1.488 1.365 1.488 132,351 1.4204 -0.44%
2022-11-18 0 2.290 2.200 2.290 2.160 2.360 26,000 58,700 2.2577 1.488 1.430 1.488 1.404 1.533 40,013 1.4670 -2.14%
2022-11-17 0 2.340 2.240 2.340 2.410 2.410 1,000 2,410 2.4100 1.520 1.456 1.520 1.566 1.566 1,539 1.5660 -1.68%
2022-11-16 0 2.380 2.230 2.410 2.380 2.380 1,000 2,380 2.3800 1.546 1.449 1.566 1.546 1.546 1,539 1.5465 -1.65%
2022-11-15 0 2.420 2.200 2.420 2.110 2.420 291,000 663,600 2.2804 1.572 1.430 1.572 1.371 1.572 447,840 1.4818 5.22%
2022-11-14 0 2.300 2.250 2.300 2.250 2.350 137,000 315,240 2.3010 1.495 1.462 1.495 1.462 1.527 210,839 1.4952 5.99%
2022-11-11 0 2.170 2.090 2.200 2.050 2.210 158,000 339,040 2.1458 1.410 1.358 1.430 1.332 1.436 243,157 1.3943 7.43%
2022-11-10 0 2.020 2.000 2.020 2.020 2.020 76,000 153,520 2.0200 1.313 1.300 1.313 1.313 1.313 116,962 1.3126 -3.35%
2022-11-09 0 2.090 2.020 2.100 2.010 2.090 66,000 133,630 2.0247 1.358 1.313 1.365 1.306 1.358 101,572 1.3156 -0.48%
2022-11-08 0 2.100 2.030 2.100 - - 0 0 - 1.365 1.319 1.365 - - 0 - -1.41%
2022-11-07 0 2.130 2.050 2.140 2.040 2.130 11,000 22,530 2.0482 1.384 1.332 1.391 1.326 1.384 16,929 1.3309 1.43%
2022-11-04 0 2.100 2.040 2.100 2.050 2.120 122,000 253,980 2.0818 1.365 1.326 1.365 1.332 1.378 187,754 1.3527 2.94%
2022-11-03 0 2.040 2.000 2.040 1.980 2.050 159,000 315,830 1.9864 1.326 1.300 1.326 1.287 1.332 244,696 1.2907 -2.86%
2022-11-02 0 2.100 2.100 2.130 1.980 2.100 108,000 221,010 2.0464 1.365 1.365 1.384 1.287 1.365 166,209 1.3297 3.45%
2022-11-01 0 2.030 1.960 2.030 2.000 2.030 78,000 157,170 2.0150 1.319 1.274 1.319 1.300 1.319 120,040 1.3093 -1.93%
2022-10-31 0 2.070 1.900 2.070 1.890 2.080 76,000 145,000 1.9079 1.345 1.235 1.345 1.228 1.352 116,962 1.2397 0.98%
2022-10-28 0 2.050 1.920 2.050 1.890 2.050 185,000 359,000 1.9405 1.332 1.248 1.332 1.228 1.332 284,709 1.2609 -2.84%
2022-10-27 0 2.110 2.110 2.140 1.990 2.080 13,000 26,410 2.0315 1.371 1.371 1.391 1.293 1.352 20,007 1.3201 2.93%
2022-10-26 0 2.050 1.890 2.050 2.050 2.050 1,000 2,050 2.0500 1.332 1.228 1.332 1.332 1.332 1,539 1.3321 0.00%
2022-10-25 0 2.050 1.950 2.050 1.800 2.090 601,000 1,143,060 1.9019 1.332 1.267 1.332 1.170 1.358 924,920 1.2358 -1.44%
2022-10-24 0 2.080 2.040 2.080 1.970 2.090 121,000 245,620 2.0299 1.352 1.326 1.352 1.280 1.358 186,215 1.3190 -2.35%
2022-10-21 0 2.130 2.130 2.190 2.130 2.140 44,000 94,030 2.1370 1.384 1.384 1.423 1.384 1.391 67,715 1.3886 0.47%
2022-10-20 0 2.120 2.050 2.120 2.060 2.120 17,000 35,300 2.0765 1.378 1.332 1.378 1.339 1.378 26,162 1.3493 -0.47%
2022-10-19 0 2.130 2.060 2.130 - - 0 0 - 1.384 1.339 1.384 - - 0 - -0.47%
2022-10-18 0 2.140 2.030 2.140 - - 0 0 - 1.391 1.319 1.391 - - 0 - 0.00%
2022-10-17 0 2.140 2.060 2.140 2.140 2.140 1,000 2,140 2.1400 1.391 1.339 1.391 1.391 1.391 1,539 1.3905 -1.38%
2022-10-14 0 2.170 2.090 2.170 2.130 2.190 4,000 8,600 2.1500 1.410 1.358 1.410 1.384 1.423 6,156 1.3970 4.83%
2022-10-13 0 2.070 1.970 2.090 - - 0 0 - 1.345 1.280 1.358 - - 0 - 0.00%
2022-10-12 0 2.070 1.990 2.070 1.930 2.070 77,000 150,350 1.9526 1.345 1.293 1.345 1.254 1.345 118,501 1.2688 -0.48%
2022-10-11 0 2.080 1.990 2.080 2.000 2.090 132,000 266,880 2.0218 1.352 1.293 1.352 1.300 1.358 203,144 1.3137 -0.48%
2022-10-10 0 2.090 1.780 2.090 1.960 2.100 83,000 165,170 1.9900 1.358 1.157 1.358 1.274 1.365 127,734 1.2931 0.97%
2022-10-07 0 2.070 2.070 2.100 2.070 2.220 66,000 138,480 2.0982 1.345 1.345 1.365 1.345 1.443 101,572 1.3634 -6.76%
2022-10-06 0 2.220 2.100 2.220 - - 0 0 - 1.443 1.365 1.443 - - 0 - -0.45%
2022-10-05 0 2.230 2.100 2.230 2.100 2.230 30,000 64,080 2.1360 1.449 1.365 1.449 1.365 1.449 46,169 1.3879 8.78%
2022-10-03 0 2.050 1.970 2.050 1.890 2.060 62,000 118,590 1.9127 1.332 1.280 1.332 1.228 1.339 95,416 1.2429 -0.49%
2022-09-30 0 2.060 1.770 2.060 - - 0 0 - 1.339 1.150 1.339 - - 0 - -1.90%
2022-09-29 0 2.100 1.850 2.100 1.730 2.100 288,000 543,200 1.8861 1.365 1.202 1.365 1.124 1.365 443,223 1.2256 -4.16%
2022-09-28 0 2.250 2.150 2.250 1.960 2.250 233,000 473,850 2.0337 1.424 1.360 1.424 1.240 1.424 368,219 1.2869 7.66%
2022-09-27 0 2.090 2.050 2.200 - - 0 0 - 1.323 1.297 1.392 - - 0 - 0.00%
2022-09-26 0 2.090 2.030 2.100 - - 0 0 - 1.323 1.285 1.329 - - 0 - 0.00%
2022-09-23 0 2.090 2.020 2.100 2.030 2.240 47,000 96,230 2.0474 1.323 1.278 1.329 1.285 1.417 74,276 1.2956 1.95%
2022-09-22 0 2.050 2.040 2.070 2.040 2.140 45,000 93,330 2.0740 1.297 1.291 1.310 1.291 1.354 71,115 1.3124 -4.65%
2022-09-21 0 2.150 2.050 2.150 2.060 2.160 214,000 448,360 2.0951 1.360 1.297 1.360 1.304 1.367 338,192 1.3258 -0.46%
2022-09-20 0 2.160 2.170 2.190 2.100 2.170 82,000 175,130 2.1357 1.367 1.373 1.386 1.329 1.373 129,588 1.3514 -1.37%
2022-09-19 0 2.190 2.050 2.190 - - 0 0 - 1.386 1.297 1.386 - - 0 - -0.45%
2022-09-16 0 2.200 2.080 2.200 2.210 2.240 20,000 44,680 2.2340 1.392 1.316 1.392 1.398 1.417 31,607 1.4136 0.00%
2022-09-15 0 2.200 2.110 2.210 2.100 2.250 154,000 327,130 2.1242 1.392 1.335 1.398 1.329 1.424 243,372 1.3442 -2.65%
2022-09-14 0 2.260 2.260 2.290 2.140 2.260 104,000 228,750 2.1995 1.430 1.430 1.449 1.354 1.430 164,355 1.3918 -1.74%
2022-09-13 0 2.300 2.210 2.300 2.200 2.350 159,000 362,050 2.2770 1.455 1.398 1.455 1.392 1.487 251,274 1.4409 -1.29%
2022-09-09 0 2.330 2.270 2.330 2.310 2.330 90,000 209,150 2.3239 1.474 1.436 1.474 1.462 1.474 142,230 1.4705 0.00%
2022-09-08 0 2.330 2.220 2.350 2.310 2.370 30,000 69,600 2.3200 1.474 1.405 1.487 1.462 1.500 47,410 1.4680 0.43%
2022-09-07 0 2.320 2.300 2.330 2.070 2.320 307,000 698,350 2.2748 1.468 1.455 1.474 1.310 1.468 485,164 1.4394 5.45%
2022-09-06 0 2.200 2.210 2.220 2.110 2.200 78,000 167,910 2.1527 1.392 1.398 1.405 1.335 1.392 123,266 1.3622 4.27%
2022-09-05 0 2.110 2.040 2.110 2.040 2.110 54,000 111,890 2.0720 1.335 1.291 1.335 1.291 1.335 85,338 1.3111 0.48%
2022-09-02 0 2.100 2.080 2.100 2.050 2.190 269,000 564,510 2.0986 1.329 1.316 1.329 1.297 1.386 425,111 1.3279 -3.23%
2022-09-01 0 2.170 2.150 2.180 2.070 2.240 308,000 665,240 2.1599 1.373 1.360 1.379 1.310 1.417 486,744 1.3667 -5.65%
2022-08-31 0 2.300 2.270 2.300 2.210 2.500 1,006,000 2,299,190 2.2855 1.455 1.436 1.455 1.398 1.582 1,589,821 1.4462 -7.26%
2022-08-30 0 2.480 2.430 2.480 2.300 2.680 901,000 2,254,140 2.5018 1.569 1.538 1.569 1.455 1.696 1,423,885 1.5831 -8.15%
2022-08-29 0 2.700 2.700 2.770 2.530 2.810 276,000 748,710 2.7127 1.708 1.708 1.753 1.601 1.778 436,173 1.7165 -7.85%
2022-08-26 0 2.930 2.920 2.930 2.810 3.010 492,000 1,457,140 2.9617 1.854 1.848 1.854 1.778 1.905 777,527 1.8741 -5.18%
2022-08-25 0 3.090 3.030 3.090 2.990 3.110 127,000 384,350 3.0264 1.955 1.917 1.955 1.892 1.968 200,703 1.9150 3.34%
2022-08-24 0 2.990 2.880 2.990 2.750 2.990 96,000 272,230 2.8357 1.892 1.822 1.892 1.740 1.892 151,713 1.7944 1.36%
2022-08-23 0 2.950 2.950 2.960 2.800 2.950 274,000 776,800 2.8350 1.867 1.867 1.873 1.772 1.867 433,013 1.7939 -0.34%
2022-08-22 0 2.960 2.860 2.960 2.810 2.960 132,000 378,070 2.8642 1.873 1.810 1.873 1.778 1.873 208,605 1.8124 0.00%
2022-08-19 0 2.960 2.870 2.960 - - 0 0 - 1.873 1.816 1.873 - - 0 - -0.67%
2022-08-18 0 2.980 2.910 2.990 2.820 2.980 59,000 170,060 2.8824 1.886 1.841 1.892 1.784 1.886 93,240 1.8239 0.00%
2022-08-17 0 2.980 2.820 2.980 2.900 2.980 34,000 98,960 2.9106 1.886 1.784 1.886 1.835 1.886 53,732 1.8417 -0.67%
2022-08-16 0 3.000 2.950 3.000 2.850 3.000 251,000 738,800 2.9434 1.898 1.867 1.898 1.803 1.898 396,665 1.8625 0.00%
2022-08-15 0 3.000 2.950 3.000 2.900 3.070 321,000 950,420 2.9608 1.898 1.867 1.898 1.835 1.943 507,289 1.8735 -1.32%
2022-08-12 0 3.040 3.040 3.090 3.000 3.180 85,000 260,440 3.0640 1.924 1.924 1.955 1.898 2.012 134,329 1.9388 -4.40%
2022-08-11 0 3.180 3.090 3.180 3.020 3.190 80,000 249,590 3.1199 2.012 1.955 2.012 1.911 2.019 126,427 1.9742 5.65%
2022-08-10 0 3.010 3.010 3.020 2.910 3.300 1,255,000 3,846,550 3.0650 1.905 1.905 1.911 1.841 2.088 1,983,325 1.9394 -5.35%
2022-08-09 0 3.180 3.150 3.180 3.150 3.370 647,000 2,087,410 3.2263 2.012 1.993 2.012 1.993 2.132 1,022,479 2.0415 -5.64%
2022-08-08 0 3.370 3.310 3.370 3.160 3.380 1,210,000 3,916,940 3.2371 2.132 2.094 2.132 2.000 2.139 1,912,210 2.0484 4.01%
2022-08-05 0 3.240 3.210 3.280 3.150 3.420 403,000 1,307,140 3.2435 2.050 2.031 2.076 1.993 2.164 636,876 2.0524 -1.82%
2022-08-04 0 3.300 3.290 3.300 3.300 3.600 2,789,000 9,640,890 3.4568 2.088 2.082 2.088 2.088 2.278 4,407,565 2.1874 3.12%
2022-08-03 0 3.200 3.110 3.200 2.980 3.350 1,390,250 4,467,922 3.2138 2.025 1.968 2.025 1.886 2.120 2,197,066 2.0336 4.92%
2022-08-02 0 3.050 3.050 3.090 2.880 3.100 411,000 1,225,390 2.9815 1.930 1.930 1.955 1.822 1.962 649,519 1.8866 2.01%
2022-08-01 0 2.990 2.990 3.050 2.970 3.090 437,000 1,318,020 3.0161 1.892 1.892 1.930 1.879 1.955 690,608 1.9085 -5.08%
2022-07-29 0 3.150 3.120 3.160 3.060 3.200 645,000 2,013,420 3.1216 1.993 1.974 2.000 1.936 2.025 1,019,318 1.9753 -2.78%
2022-07-28 0 3.240 3.150 3.240 3.150 3.290 592,000 1,893,200 3.1980 2.050 1.993 2.050 1.993 2.082 935,560 2.0236 -0.61%
2022-07-27 0 3.260 3.210 3.260 3.180 3.380 652,000 2,126,470 3.2615 2.063 2.031 2.063 2.012 2.139 1,030,381 2.0638 0.00%
2022-07-26 0 3.260 3.260 3.330 3.020 3.380 1,158,000 3,708,090 3.2022 2.063 2.063 2.107 1.911 2.139 1,830,032 2.0262 0.62%
2022-07-25 0 3.240 3.220 3.240 3.160 3.480 1,224,000 4,034,560 3.2962 2.050 2.038 2.050 2.000 2.202 1,934,335 2.0858 0.93%
2022-07-22 0 3.210 3.200 3.210 2.750 3.210 3,985,000 12,183,720 3.0574 2.031 2.025 2.031 1.740 2.031 6,297,650 1.9346 15.88%
2022-07-21 0 2.770 2.640 2.770 2.600 2.790 1,212,000 3,223,900 2.6600 1.753 1.671 1.753 1.645 1.765 1,915,370 1.6832 5.73%
2022-07-20 0 2.620 2.620 2.720 2.620 2.620 25,000 65,500 2.6200 1.658 1.658 1.721 1.658 1.658 39,508 1.6579 -0.76%
2022-07-19 0 2.640 2.550 2.640 2.550 2.680 77,000 199,220 2.5873 1.671 1.614 1.671 1.614 1.696 121,686 1.6372 -1.12%
2022-07-18 0 2.670 2.600 2.670 2.670 2.670 4,000 10,680 2.6700 1.690 1.645 1.690 1.690 1.690 6,321 1.6895 0.00%
2022-07-15 0 2.670 2.600 2.670 2.590 2.680 464,000 1,216,830 2.6225 1.690 1.645 1.690 1.639 1.696 733,277 1.6594 1.52%
2022-07-14 0 2.630 2.630 2.660 2.560 2.630 245,000 631,140 2.5761 1.664 1.664 1.683 1.620 1.664 387,183 1.6301 0.00%
2022-07-13 0 2.630 2.630 2.660 2.590 2.660 143,000 377,030 2.6366 1.664 1.664 1.683 1.639 1.683 225,988 1.6684 1.15%
2022-07-12 0 2.600 2.600 2.640 2.550 2.640 270,000 696,730 2.5805 1.645 1.645 1.671 1.614 1.671 426,691 1.6329 -5.45%
2022-07-11 0 2.750 2.670 2.750 2.570 2.750 472,206 1,255,505 2.6588 1.740 1.690 1.740 1.626 1.740 746,245 1.6824 -0.72%
2022-07-08 0 2.770 2.720 2.780 2.720 2.790 66,000 181,590 2.7514 1.753 1.721 1.759 1.721 1.765 104,302 1.7410 3.36%
2022-07-07 0 2.680 2.680 2.700 2.560 2.660 147,000 384,050 2.6126 1.696 1.696 1.708 1.620 1.683 232,310 1.6532 0.75%
2022-07-06 0 2.660 2.630 2.660 2.630 2.700 19,000 50,750 2.6711 1.683 1.664 1.683 1.664 1.708 30,026 1.6902 -0.75%
2022-07-05 0 2.680 2.550 2.680 2.520 2.680 776,000 1,999,370 2.5765 1.696 1.614 1.696 1.595 1.696 1,226,343 1.6304 -2.55%
2022-07-04 0 2.750 2.690 2.750 2.570 2.750 394,000 1,032,720 2.6211 1.740 1.702 1.740 1.626 1.740 622,653 1.6586 -1.79%
2022-06-30 0 2.800 2.740 2.800 2.700 2.850 97,000 266,740 2.7499 1.772 1.734 1.772 1.708 1.803 153,293 1.7401 1.08%
2022-06-29 0 2.770 2.770 2.800 2.700 2.910 411,000 1,143,240 2.7816 1.753 1.753 1.772 1.708 1.841 649,519 1.7601 -4.48%
2022-06-28 0 2.900 2.900 2.930 2.510 3.000 4,122,427 11,530,005 2.7969 1.835 1.835 1.854 1.588 1.898 6,514,831 1.7698 11.11%
2022-06-27 0 2.610 2.550 2.610 2.470 2.620 946,000 2,420,270 2.5584 1.652 1.614 1.652 1.563 1.658 1,495,000 1.6189 7.41%
2022-06-24 0 2.430 2.410 2.430 2.230 2.540 2,076,000 5,020,720 2.4185 1.538 1.525 1.538 1.411 1.607 3,280,783 1.5303 9.46%
2022-06-23 0 2.220 2.220 2.240 1.860 2.220 1,662,834 3,456,583 2.0787 1.405 1.405 1.417 1.177 1.405 2,627,841 1.3154 12.69%
2022-06-22 0 1.970 1.930 1.980 1.850 2.000 114,000 226,790 1.9894 1.247 1.221 1.253 1.171 1.266 180,159 1.2588 -1.50%
2022-06-21 0 2.000 1.960 2.040 2.000 2.000 12,000 24,000 2.0000 1.266 1.240 1.291 1.266 1.266 18,964 1.2656 2.56%
2022-06-20 0 1.950 1.910 1.950 1.900 2.040 84,000 167,770 1.9973 1.234 1.209 1.234 1.202 1.291 132,748 1.2638 -2.50%
2022-06-17 0 2.000 2.000 2.030 2.000 2.000 6,000 12,000 2.0000 1.266 1.266 1.285 1.266 1.266 9,482 1.2656 -1.48%
2022-06-16 0 2.030 1.940 2.050 - - 0 0 - 1.285 1.228 1.297 - - 0 - -0.98%
2022-06-15 0 2.050 1.880 2.100 - - 0 0 - 1.297 1.190 1.329 - - 0 - 0.00%
2022-06-14 0 2.050 2.000 2.080 2.000 2.050 2,000 4,050 2.0250 1.297 1.266 1.316 1.266 1.297 3,161 1.2814 2.50%
2022-06-13 0 2.000 2.000 2.050 1.990 2.000 10,000 19,970 1.9970 1.266 1.266 1.297 1.259 1.266 15,803 1.2637 -2.44%
2022-06-10 0 2.050 2.050 2.120 2.040 2.140 91,000 187,720 2.0629 1.297 1.297 1.341 1.291 1.354 143,811 1.3053 -4.21%
2022-06-09 0 2.140 2.020 2.180 2.070 2.150 26,000 52,220 2.0085 1.354 1.278 1.379 1.310 1.360 41,089 1.2709 -0.47%
2022-06-08 0 2.150 2.100 2.180 2.150 2.220 12,000 25,940 2.1617 1.360 1.329 1.379 1.360 1.405 18,964 1.3679 3.86%
2022-06-07 0 2.070 2.150 2.180 2.070 2.070 1,000 2,070 2.0700 1.310 1.360 1.379 1.310 1.310 1,580 1.3098 -5.85%
2022-06-06 0 2.220 2.100 2.300 2.060 2.220 28,000 58,030 2.0725 1.391 1.316 1.441 1.291 1.391 44,678 1.2988 -1.33%
2022-06-02 0 2.250 2.060 2.250 - - 0 0 - 1.410 1.291 1.410 - - 0 - 0.00%
2022-06-01 0 2.250 2.050 2.250 - - 0 0 - 1.410 1.285 1.410 - - 0 - 0.00%
2022-05-31 0 2.250 2.190 2.250 - - 0 0 - 1.410 1.372 1.410 - - 0 - -2.60%
2022-05-30 0 2.310 2.100 2.310 2.220 2.380 3,000 6,820 2.2733 1.448 1.316 1.448 1.391 1.492 4,787 1.4247 4.05%
2022-05-27 0 2.220 2.220 2.370 2.050 2.380 13,000 28,750 2.2115 1.391 1.391 1.485 1.285 1.492 20,743 1.3860 -4.31%
2022-05-26 0 2.320 2.180 2.350 2.100 2.320 11,000 23,560 2.1418 1.454 1.366 1.473 1.316 1.454 17,552 1.3423 -2.52%
2022-05-25 0 2.380 2.300 2.380 2.380 2.380 1,000 2,380 2.3800 1.492 1.441 1.492 1.492 1.492 1,596 1.4916 0.42%
2022-05-24 0 2.370 2.200 2.370 2.380 2.380 2,000 4,760 2.3800 1.485 1.379 1.485 1.492 1.492 3,191 1.4916 3.04%
2022-05-23 0 2.300 2.220 2.300 2.300 2.400 7,000 16,300 2.3286 1.441 1.391 1.441 1.441 1.504 11,170 1.4593 6.48%
2022-05-20 0 2.160 2.160 2.220 2.020 2.160 65,000 135,850 2.0900 1.354 1.354 1.391 1.266 1.354 103,717 1.3098 6.93%
2022-05-19 0 2.020 2.050 2.100 2.020 2.020 10,000 20,200 2.0200 1.266 1.285 1.316 1.266 1.266 15,956 1.2659 1.00%
2022-05-18 0 2.000 2.050 2.160 1.980 2.060 263,000 539,050 2.0496 1.253 1.285 1.354 1.241 1.291 419,655 1.2845 -2.91%
2022-05-17 0 2.060 2.060 2.140 2.050 2.140 140,000 288,030 2.0574 1.291 1.291 1.341 1.285 1.341 223,391 1.2894 0.49%
2022-05-16 0 2.050 2.050 2.060 2.030 2.050 107,000 218,860 2.0454 1.285 1.285 1.291 1.272 1.285 170,734 1.2819 0.99%
2022-05-13 0 2.030 2.050 2.070 2.020 2.060 100,000 203,790 2.0379 1.272 1.285 1.297 1.266 1.291 159,565 1.2772 -0.98%
2022-05-12 0 2.050 2.050 2.140 2.020 2.050 135,000 273,150 2.0233 1.285 1.285 1.341 1.266 1.285 215,413 1.2680 0.00%
2022-05-11 0 2.050 2.050 2.100 2.050 2.060 17,000 34,870 2.0512 1.285 1.285 1.316 1.285 1.291 27,126 1.2855 0.00%
2022-05-10 0 2.050 2.050 2.080 1.990 2.050 963,000 1,944,210 2.0189 1.285 1.285 1.304 1.247 1.285 1,536,609 1.2653 1.49%
2022-05-06 0 2.020 2.050 - 2.020 2.050 22,000 45,040 2.0473 1.266 1.285 - 1.266 1.285 35,104 1.2830 -1.94%
2022-05-05 0 2.060 2.060 2.070 1.990 2.080 187,000 383,560 2.0511 1.291 1.291 1.297 1.247 1.304 298,386 1.2854 0.00%
2022-05-04 0 2.060 2.060 2.300 - - 0 0 - 1.291 1.291 1.441 - - 0 - 0.00%
2022-05-03 0 2.060 2.060 2.100 2.060 2.070 22,000 45,520 2.0691 1.291 1.291 1.316 1.291 1.297 35,104 1.2967 0.00%
2022-04-29 0 2.060 2.050 2.140 2.010 2.140 13,000 27,560 2.1200 1.291 1.285 1.341 1.260 1.341 20,743 1.3286 2.49%
2022-04-28 0 2.010 2.010 2.140 2.010 2.010 1,000 2,010 2.0100 1.260 1.260 1.341 1.260 1.260 1,596 1.2597 0.00%
2022-04-27 0 2.010 1.980 2.140 - - 0 0 - 1.260 1.241 1.341 - - 0 - 0.00%
2022-04-26 0 2.010 2.010 2.070 1.990 2.010 9,000 17,930 1.9922 1.260 1.260 1.297 1.247 1.260 14,361 1.2485 -1.95%
2022-04-25 0 2.050 1.950 2.100 2.050 2.050 20,000 41,000 2.0500 1.285 1.222 1.316 1.285 1.285 31,913 1.2847 0.49%
2022-04-22 0 2.040 2.040 2.100 - - 0 0 - 1.278 1.278 1.316 - - 0 - 0.00%
2022-04-21 0 2.040 1.980 2.040 2.040 2.040 57,000 116,480 2.0435 1.278 1.241 1.278 1.278 1.278 90,952 1.2807 0.49%
2022-04-20 0 2.030 1.980 2.030 2.070 2.080 12,000 24,860 2.0717 1.272 1.241 1.272 1.297 1.304 19,148 1.2983 1.00%
2022-04-19 0 2.010 2.010 2.100 2.000 2.010 20,000 40,120 2.0060 1.260 1.260 1.316 1.253 1.260 31,913 1.2572 -4.29%
2022-04-14 0 2.100 2.100 2.140 2.090 2.100 12,000 25,190 2.0992 1.316 1.316 1.341 1.310 1.316 19,148 1.3156 0.00%
2022-04-13 0 2.100 2.100 2.120 2.100 2.100 2,000 4,200 2.1000 1.316 1.316 1.329 1.316 1.316 3,191 1.3161 5.00%
2022-04-12 0 2.000 2.100 2.140 1.930 2.100 195,000 397,990 2.0410 1.253 1.316 1.341 1.210 1.316 311,151 1.2791 -4.76%
2022-04-11 0 2.100 2.100 2.140 2.050 2.120 139,000 289,910 2.0857 1.316 1.316 1.341 1.285 1.329 221,795 1.3071 -0.94%
2022-04-08 0 2.120 2.120 2.300 2.060 2.150 185,000 385,720 2.0850 1.329 1.329 1.441 1.291 1.347 295,195 1.3067 1.92%
2022-04-07 0 2.080 2.080 2.250 2.080 2.290 80,000 172,220 2.1528 1.304 1.304 1.410 1.304 1.435 127,652 1.3491 -5.02%
2022-04-06 0 2.190 2.180 2.290 2.190 2.300 6,000 13,630 2.2717 1.372 1.366 1.435 1.372 1.441 9,574 1.4237 -3.95%
2022-04-04 0 2.280 2.240 2.280 2.200 2.280 170,000 383,860 2.2580 1.429 1.404 1.429 1.379 1.429 271,260 1.4151 5.07%
2022-04-01 0 2.170 2.150 2.250 - - 0 0 - 1.360 1.347 1.410 - - 0 - 0.00%
2022-03-31 0 2.170 2.170 2.300 2.160 2.160 7,000 15,120 2.1600 1.360 1.360 1.441 1.354 1.354 11,170 1.3537 0.93%
2022-03-30 0 2.150 2.150 2.200 2.140 2.200 86,000 184,320 2.1433 1.347 1.347 1.379 1.341 1.379 137,226 1.3432 0.47%
2022-03-29 0 2.140 2.140 2.250 2.130 2.200 36,000 76,840 2.1344 1.341 1.341 1.410 1.335 1.379 57,443 1.3377 1.42%
2022-03-28 0 2.110 2.110 2.300 2.100 2.100 199,000 419,400 2.1075 1.322 1.322 1.441 1.316 1.316 317,534 1.3208 0.48%
2022-03-25 0 2.100 2.100 2.180 2.100 2.200 198,000 421,750 2.1301 1.316 1.316 1.366 1.316 1.379 315,938 1.3349 5.00%
2022-03-24 0 2.000 1.980 2.050 1.850 2.000 19,000 36,620 1.9274 1.253 1.241 1.285 1.159 1.253 30,317 1.2079 8.11%
2022-03-23 0 1.850 1.850 1.880 1.840 1.840 6,000 11,040 1.8400 1.159 1.159 1.178 1.153 1.153 9,574 1.1531 0.54%
2022-03-22 0 1.840 1.830 1.850 1.830 1.870 90,016 165,418 1.8377 1.153 1.147 1.159 1.147 1.172 143,634 1.1517 1.66%
2022-03-21 0 1.810 1.810 2.000 1.790 1.810 55,000 99,010 1.8002 1.134 1.134 1.253 1.122 1.134 87,761 1.1282 0.56%
2022-03-18 0 1.800 1.730 1.800 1.770 1.800 35,000 62,550 1.7871 1.128 1.084 1.128 1.109 1.128 55,848 1.1200 1.12%
2022-03-17 0 1.780 1.660 1.780 1.590 1.780 169,000 282,190 1.6698 1.116 1.040 1.116 0.996 1.116 269,665 1.0464 11.25%
2022-03-16 0 1.600 1.600 1.700 1.550 1.610 194,000 308,750 1.5915 1.003 1.003 1.065 0.971 1.009 309,556 0.9974 1.27%
2022-03-15 0 1.580 1.570 1.590 1.560 1.680 315,000 503,860 1.5996 0.990 0.984 0.996 0.978 1.053 502,629 1.0024 -7.06%
2022-03-14 0 1.700 1.700 1.790 1.690 1.730 1,638,000 2,794,940 1.7063 1.065 1.065 1.122 1.059 1.084 2,613,672 1.0694 -2.86%
2022-03-11 0 1.750 1.750 1.830 1.710 1.820 462,000 814,990 1.7640 1.097 1.097 1.147 1.072 1.141 737,190 1.1055 -3.85%
2022-03-10 0 1.820 1.810 1.870 1.780 1.840 446,000 810,180 1.8165 1.141 1.134 1.172 1.116 1.153 711,659 1.1384 1.11%
2022-03-09 0 1.800 1.800 1.850 1.650 1.920 988,000 1,774,090 1.7956 1.128 1.128 1.159 1.034 1.203 1,576,500 1.1253 -5.76%
2022-03-08 0 1.910 1.900 1.950 1.910 2.080 171,000 342,010 2.0001 1.197 1.191 1.222 1.197 1.304 272,856 1.2534 -13.57%
2022-03-07 0 2.210 2.210 2.240 2.210 2.460 192,000 441,110 2.2974 1.385 1.385 1.404 1.385 1.542 306,364 1.4398 -12.99%
2022-03-04 0 2.540 2.500 2.580 2.500 2.550 24,000 60,530 2.5221 1.592 1.567 1.617 1.567 1.598 38,296 1.5806 1.60%
2022-03-03 0 2.500 2.500 2.600 2.500 2.510 11,000 27,510 2.5009 1.567 1.567 1.629 1.567 1.573 17,552 1.5673 0.00%
2022-03-02 0 2.500 2.500 2.700 2.500 2.590 238,000 596,280 2.5054 1.567 1.567 1.692 1.567 1.623 379,764 1.5701 -2.72%
2022-03-01 0 2.570 2.520 2.590 2.510 2.620 39,000 99,470 2.5505 1.611 1.579 1.623 1.573 1.642 62,230 1.5984 2.39%
2022-02-28 0 2.510 2.510 2.520 2.500 2.560 207,000 520,170 2.5129 1.573 1.573 1.579 1.567 1.604 330,299 1.5748 -1.95%
2022-02-25 0 2.560 2.560 2.600 2.550 2.550 2,000 5,100 2.5500 1.604 1.604 1.629 1.598 1.598 3,191 1.5981 -2.29%
2022-02-24 0 2.620 2.620 2.650 2.620 2.650 256,000 675,600 2.6391 1.642 1.642 1.661 1.642 1.661 408,486 1.6539 -1.87%
2022-02-23 0 2.670 2.640 2.690 2.640 2.680 41,000 108,960 2.6576 1.673 1.655 1.686 1.655 1.680 65,422 1.6655 0.38%
2022-02-22 0 2.660 2.650 2.670 2.550 2.690 200,000 515,190 2.5760 1.667 1.661 1.673 1.598 1.686 319,130 1.6144 0.76%
2022-02-21 0 2.640 2.580 2.690 2.650 2.660 56,000 148,460 2.6511 1.655 1.617 1.686 1.661 1.667 89,356 1.6614 -0.38%
2022-02-18 0 2.650 2.580 2.650 - - 0 0 - 1.661 1.617 1.661 - - 0 - 0.00%
2022-02-17 0 2.650 2.650 2.800 2.580 2.650 13,000 34,010 2.6162 1.661 1.661 1.755 1.617 1.661 20,743 1.6396 -0.75%
2022-02-16 0 2.670 2.670 2.780 2.650 2.750 30,000 80,100 2.6700 1.673 1.673 1.742 1.661 1.723 47,869 1.6733 -1.11%
2022-02-15 0 2.700 2.700 2.760 2.630 2.700 82,000 221,060 2.6959 1.692 1.692 1.730 1.648 1.692 130,843 1.6895 1.89%
2022-02-14 0 2.650 2.650 2.720 2.610 2.750 43,000 113,660 2.6433 1.661 1.661 1.705 1.636 1.723 68,613 1.6565 -2.21%
2022-02-11 0 2.710 2.650 2.720 2.610 2.740 20,000 53,270 2.6635 1.698 1.661 1.705 1.636 1.717 31,913 1.6692 3.83%
2022-02-10 0 2.610 2.610 2.660 2.610 2.610 30,000 78,300 2.6100 1.636 1.636 1.667 1.636 1.636 47,869 1.6357 -1.51%
2022-02-09 0 2.650 2.650 2.690 2.650 2.690 105,000 278,610 2.6534 1.661 1.661 1.686 1.661 1.686 167,543 1.6629 0.76%
2022-02-08 0 2.630 2.540 2.680 - - 0 0 - 1.648 1.592 1.680 - - 0 - -1.50%
2022-02-07 0 2.670 2.650 2.680 2.650 2.670 32,000 84,820 2.6506 1.673 1.661 1.680 1.661 1.673 51,061 1.6612 1.91%
2022-02-04 0 2.620 2.620 2.680 2.620 2.620 4,000 10,480 2.6200 1.642 1.642 1.680 1.642 1.642 6,383 1.6420 0.00%
2022-01-31 0 2.620 2.550 2.680 - - 0 0 - 1.642 1.598 1.680 - - 0 - 0.00%
2022-01-28 0 2.620 2.620 2.640 2.510 2.660 85,000 216,700 2.5494 1.642 1.642 1.655 1.573 1.667 135,630 1.5977 -1.50%
2022-01-27 0 2.660 2.600 2.700 2.600 2.700 477,000 1,261,160 2.6439 1.667 1.629 1.692 1.629 1.692 761,124 1.6570 -1.85%
2022-01-26 0 2.710 2.710 2.750 2.710 2.750 33,000 90,430 2.7403 1.698 1.698 1.723 1.698 1.723 52,656 1.7174 -1.45%
2022-01-25 0 2.750 2.690 2.790 2.720 2.750 20,000 54,660 2.7330 1.723 1.686 1.749 1.705 1.723 31,913 1.7128 -1.79%
2022-01-24 0 2.800 2.770 2.800 2.800 2.850 160,000 448,500 2.8031 1.755 1.736 1.755 1.755 1.786 255,304 1.7567 -1.75%
2022-01-21 0 2.850 2.800 2.850 2.830 2.850 5,000 14,220 2.8440 1.786 1.755 1.786 1.774 1.786 7,978 1.7823 1.79%
2022-01-20 0 2.800 2.720 2.880 - - 0 0 - 1.755 1.705 1.805 - - 0 - 0.00%
2022-01-19 0 2.800 2.760 3.000 2.750 2.800 89,000 245,590 2.7594 1.755 1.730 1.880 1.723 1.755 142,013 1.7294 1.45%
2022-01-18 0 2.760 2.760 2.790 2.740 2.830 19,000 53,560 2.8189 1.730 1.730 1.749 1.717 1.774 30,317 1.7666 -2.82%
2022-01-17 0 2.840 2.820 2.900 2.800 2.860 15,000 42,300 2.8200 1.780 1.767 1.817 1.755 1.792 23,935 1.7673 1.43%
2022-01-14 0 2.800 2.800 2.820 2.800 2.810 293,000 820,520 2.8004 1.755 1.755 1.767 1.755 1.761 467,525 1.7550 -0.71%
2022-01-13 0 2.820 2.820 2.850 2.820 2.850 28,000 79,260 2.8307 1.767 1.767 1.786 1.767 1.786 44,678 1.7740 -0.35%
2022-01-12 0 2.830 2.820 2.830 2.830 2.830 50,000 141,500 2.8300 1.774 1.767 1.774 1.774 1.774 79,782 1.7736 3.66%
2022-01-11 0 2.730 2.690 2.830 2.690 2.760 12,000 32,550 2.7125 1.711 1.686 1.774 1.686 1.730 19,148 1.6999 0.74%
2022-01-10 0 2.710 2.700 2.840 2.710 2.750 55,000 149,880 2.7251 1.698 1.692 1.780 1.698 1.723 87,761 1.7078 0.00%
2022-01-07 0 2.710 2.620 2.840 2.660 2.710 27,000 72,970 2.7026 1.698 1.642 1.780 1.667 1.698 43,083 1.6937 0.37%
2022-01-06 0 2.700 2.700 2.790 2.700 2.820 281,000 790,300 2.8125 1.692 1.692 1.749 1.692 1.767 448,377 1.7626 -3.23%
2022-01-05 0 2.790 2.790 2.800 2.710 2.810 402,000 1,114,400 2.7721 1.749 1.749 1.755 1.698 1.761 641,451 1.7373 2.20%
2022-01-04 0 2.730 2.730 2.750 2.650 2.750 129,000 348,210 2.6993 1.711 1.711 1.723 1.661 1.723 205,839 1.6917 3.02%
2022-01-03 0 2.650 2.630 2.680 2.590 2.660 267,000 700,010 2.6218 1.661 1.648 1.680 1.623 1.667 426,038 1.6431 1.92%
2021-12-31 0 2.600 2.590 2.600 2.580 2.970 3,495,000 9,253,000 2.6475 1.629 1.623 1.629 1.617 1.861 5,576,791 1.6592 -11.56%
2021-12-30 0 2.940 2.880 2.950 2.940 2.940 3,000 8,820 2.9400 1.843 1.805 1.849 1.843 1.843 4,787 1.8425 0.34%
2021-12-29 0 2.930 2.880 2.960 2.850 2.930 5,000 14,330 2.8660 1.836 1.805 1.855 1.786 1.836 7,978 1.7961 1.74%
2021-12-28 0 2.880 2.850 2.980 2.860 2.920 14,000 40,780 2.9129 1.805 1.786 1.868 1.792 1.830 22,339 1.8255 1.77%
2021-12-24 0 2.830 2.780 2.860 2.790 2.860 41,000 116,120 2.8322 1.774 1.742 1.792 1.749 1.792 65,422 1.7749 -0.70%
2021-12-23 0 2.850 2.750 2.850 2.850 3.040 17,000 50,890 2.9935 1.786 1.723 1.786 1.786 1.905 27,126 1.8761 -1.04%
2021-12-22 0 2.880 2.750 2.890 2.670 2.880 331,000 907,180 2.7407 1.805 1.723 1.811 1.673 1.805 528,160 1.7176 6.27%
2021-12-21 0 2.710 2.530 2.720 2.430 2.870 963,000 2,586,740 2.6861 1.698 1.586 1.705 1.523 1.799 1,536,609 1.6834 0.00%
2021-12-20 0 2.710 2.710 2.810 2.710 2.890 65,000 180,940 2.7837 1.698 1.698 1.761 1.698 1.811 103,717 1.7446 -6.55%
2021-12-17 0 2.900 2.860 2.990 2.900 2.900 30,000 87,000 2.9000 1.817 1.792 1.874 1.817 1.817 47,869 1.8174 -2.68%
2021-12-16 0 2.980 2.920 3.020 2.920 2.980 17,000 49,960 2.9388 1.868 1.830 1.893 1.830 1.868 27,126 1.8418 -2.30%
2021-12-15 0 3.050 2.850 3.050 2.860 3.050 298,000 888,870 2.9828 1.911 1.786 1.911 1.792 1.911 475,503 1.8693 -0.33%
2021-12-14 0 3.060 2.950 3.060 3.060 3.100 158,000 486,140 3.0768 1.918 1.849 1.918 1.918 1.943 252,112 1.9283 1.66%
2021-12-13 0 3.010 3.010 3.030 3.000 3.010 174,000 523,560 3.0090 1.886 1.886 1.899 1.880 1.886 277,643 1.8857 -0.66%
2021-12-10 0 3.030 3.010 3.030 3.030 3.160 20,000 61,880 3.0940 1.899 1.886 1.899 1.899 1.980 31,913 1.9390 -1.62%
2021-12-09 0 3.080 2.970 3.080 2.920 3.120 187,000 565,510 3.0241 1.930 1.861 1.930 1.830 1.955 298,386 1.8952 6.57%
2021-12-08 0 2.890 2.890 2.910 2.820 2.910 42,000 121,040 2.8819 1.811 1.811 1.824 1.767 1.824 67,017 1.8061 3.21%
2021-12-07 0 2.800 2.800 2.880 2.660 2.870 102,000 284,440 2.7886 1.755 1.755 1.805 1.667 1.799 162,756 1.7476 1.82%
2021-12-06 0 2.750 2.750 2.800 2.690 2.800 144,000 393,310 2.7313 1.723 1.723 1.755 1.686 1.755 229,773 1.7117 -2.14%
2021-12-03 0 2.810 2.810 2.820 2.780 2.830 80,000 223,990 2.7999 1.761 1.761 1.767 1.742 1.774 127,652 1.7547 -0.71%
2021-12-02 0 2.830 2.830 2.870 2.830 2.910 29,000 83,110 2.8659 1.774 1.774 1.799 1.774 1.824 46,274 1.7960 -3.08%
2021-12-01 0 2.920 2.920 2.950 2.920 3.000 101,000 298,120 2.9517 1.830 1.830 1.849 1.830 1.880 161,160 1.8498 -2.01%
2021-11-30 0 2.980 2.980 3.050 2.980 3.060 359,000 1,093,540 3.0461 1.868 1.868 1.911 1.868 1.918 572,838 1.9090 -1.65%
2021-11-29 0 3.030 3.030 3.050 3.030 3.090 69,000 209,700 3.0391 1.899 1.899 1.911 1.899 1.937 110,100 1.9046 0.00%
2021-11-26 0 3.030 3.030 3.070 3.030 3.040 47,000 142,530 3.0326 1.899 1.899 1.924 1.899 1.905 74,995 1.9005 0.00%
2021-11-25 0 3.030 3.020 3.080 3.030 3.080 38,000 116,180 3.0574 1.899 1.893 1.930 1.899 1.930 60,635 1.9161 0.66%
2021-11-24 0 3.010 3.010 3.050 3.000 3.070 105,000 319,090 3.0390 1.886 1.886 1.911 1.880 1.924 167,543 1.9045 -1.31%
2021-11-23 0 3.050 3.050 3.080 3.050 3.140 176,000 540,770 3.0726 1.911 1.911 1.930 1.911 1.968 280,834 1.9256 -0.33%
2021-11-22 0 3.060 3.060 3.090 3.060 3.130 82,000 252,220 3.0759 1.918 1.918 1.937 1.918 1.962 130,843 1.9277 -0.65%
2021-11-19 0 3.080 3.070 3.110 3.070 3.160 263,000 817,320 3.1077 1.930 1.924 1.949 1.924 1.980 419,655 1.9476 -0.96%
2021-11-18 0 3.110 3.060 3.140 3.050 3.180 176,000 546,560 3.1055 1.949 1.918 1.968 1.911 1.993 280,834 1.9462 -3.42%
2021-11-17 0 3.220 3.210 3.240 3.100 3.220 235,000 745,870 3.1739 2.018 2.012 2.031 1.943 2.018 374,977 1.9891 2.88%
2021-11-16 0 3.130 3.130 3.160 3.130 3.220 90,000 285,240 3.1693 1.962 1.962 1.980 1.962 2.018 143,608 1.9862 0.97%
2021-11-15 0 3.100 3.100 3.200 3.100 3.250 140,000 446,120 3.1866 1.943 1.943 2.005 1.943 2.037 223,391 1.9970 -0.64%
2021-11-12 0 3.120 3.120 3.150 3.100 3.220 263,000 823,200 3.1300 1.955 1.955 1.974 1.943 2.018 419,655 1.9616 -3.11%
2021-11-11 0 3.220 3.180 3.220 3.050 3.300 194,000 628,170 3.2380 2.018 1.993 2.018 1.911 2.068 309,556 2.0293 4.55%
2021-11-10 0 3.080 3.070 3.080 3.030 3.120 174,000 533,830 3.0680 1.930 1.924 1.930 1.899 1.955 277,643 1.9227 -0.65%
2021-11-09 0 3.100 3.100 3.160 3.020 3.180 472,000 1,472,130 3.1189 1.943 1.943 1.980 1.893 1.993 753,146 1.9546 -1.90%
2021-11-08 0 3.160 3.160 3.230 3.150 3.320 293,000 942,530 3.2168 1.980 1.980 2.024 1.974 2.081 467,525 2.0160 -6.51%
2021-11-05 0 3.380 3.380 3.400 3.350 3.560 346,000 1,184,170 3.4225 2.118 2.118 2.131 2.099 2.231 552,094 2.1449 -3.15%
2021-11-04 0 3.490 3.460 3.490 3.150 3.530 606,000 2,057,000 3.3944 2.187 2.168 2.187 1.974 2.212 966,963 2.1273 11.15%
2021-11-03 0 3.140 3.130 3.170 3.100 3.390 1,016,000 3,237,850 3.1869 1.968 1.962 1.987 1.943 2.125 1,621,179 1.9972 -7.37%
2021-11-02 0 3.390 3.300 3.390 2.900 3.580 2,796,000 9,346,350 3.3428 2.125 2.068 2.125 1.817 2.244 4,461,433 2.0949 17.71%
2021-11-01 0 2.880 2.860 2.880 2.780 2.960 303,000 863,850 2.8510 1.805 1.792 1.805 1.742 1.855 483,481 1.7867 -2.70%
2021-10-29 0 2.960 2.960 2.990 2.930 3.400 3,340,000 10,446,020 3.1276 1.855 1.855 1.874 1.836 2.131 5,329,465 1.9601 5.71%
2021-10-28 0 2.800 2.800 2.860 2.780 2.800 36,000 100,610 2.7947 1.755 1.755 1.792 1.742 1.755 57,443 1.7515 -0.36%
2021-10-27 0 2.810 2.810 2.840 2.810 2.840 71,000 200,680 2.8265 1.761 1.761 1.780 1.761 1.780 113,291 1.7714 -0.71%
2021-10-26 0 2.830 2.800 2.840 2.840 2.920 60,000 172,270 2.8712 1.774 1.755 1.780 1.780 1.830 95,739 1.7994 0.00%
2021-10-25 0 2.830 2.730 2.830 2.830 2.870 30,000 85,450 2.8483 1.774 1.711 1.774 1.774 1.799 47,869 1.7851 0.00%
2021-10-22 0 2.830 2.820 2.830 2.830 2.840 93,000 263,390 2.8322 1.774 1.767 1.774 1.774 1.780 148,395 1.7749 -0.35%
2021-10-21 0 2.840 2.850 2.870 2.800 2.900 49,000 139,440 2.8457 1.780 1.786 1.799 1.755 1.817 78,187 1.7834 -0.35%
2021-10-20 0 2.850 2.850 2.890 2.780 2.850 122,000 340,470 2.7907 1.786 1.786 1.811 1.742 1.786 194,669 1.7490 4.40%
2021-10-19 0 2.730 2.730 2.760 2.710 2.780 96,000 263,670 2.7466 1.711 1.711 1.730 1.698 1.742 153,182 1.7213 -0.73%
2021-10-18 0 2.750 2.750 2.760 2.750 2.780 45,000 124,120 2.7582 1.723 1.723 1.730 1.723 1.742 71,804 1.7286 1.85%
2021-10-15 0 2.700 2.700 2.770 2.700 2.850 140,000 385,090 2.7506 1.692 1.692 1.736 1.692 1.786 223,391 1.7238 0.37%
2021-10-12 0 2.690 2.690 2.700 2.620 2.720 262,000 707,190 2.6992 1.686 1.686 1.692 1.642 1.705 418,060 1.6916 -1.82%
2021-10-11 0 2.740 2.720 2.740 2.690 2.750 50,000 135,820 2.7164 1.717 1.705 1.717 1.686 1.723 79,782 1.7024 1.86%
2021-10-08 0 2.690 2.690 2.700 2.690 2.710 12,000 32,400 2.7000 1.686 1.686 1.692 1.686 1.698 19,148 1.6921 0.00%
2021-10-07 0 2.690 2.690 2.700 2.690 2.720 355,000 958,870 2.7010 1.686 1.686 1.692 1.686 1.705 566,455 1.6928 -0.74%
2021-10-06 0 2.710 2.680 2.710 2.700 2.710 52,000 140,910 2.7098 1.698 1.680 1.698 1.692 1.698 82,974 1.6982 0.37%
2021-10-05 0 2.700 2.680 2.810 2.700 2.800 4,000 11,100 2.7750 1.692 1.680 1.761 1.692 1.755 6,383 1.7391 -3.23%
2021-10-04 0 2.790 2.790 2.820 2.750 2.930 26,000 74,840 2.8785 1.749 1.749 1.767 1.723 1.836 41,487 1.8039 -5.10%
2021-09-30 0 2.940 2.940 3.000 2.940 2.960 10,000 29,460 2.9460 1.843 1.843 1.880 1.843 1.855 15,956 1.8463 -0.86%
2021-09-29 0 3.020 3.020 3.030 2.990 3.050 436,000 1,309,310 3.0030 1.858 1.858 1.865 1.840 1.877 708,512 1.8480 0.67%
2021-09-28 0 3.000 3.000 3.070 2.950 3.000 93,000 278,950 2.9995 1.846 1.846 1.889 1.815 1.846 151,128 1.8458 1.69%
2021-09-27 0 2.950 2.950 2.960 2.940 2.950 86,000 253,680 2.9498 1.815 1.815 1.822 1.809 1.815 139,752 1.8152 -0.67%
2021-09-24 0 2.970 2.970 3.050 2.830 3.020 213,000 630,670 2.9609 1.828 1.828 1.877 1.742 1.858 346,131 1.8221 4.21%
2021-09-23 0 2.850 2.810 2.880 2.750 2.870 69,000 193,520 2.8046 1.754 1.729 1.772 1.692 1.766 112,127 1.7259 5.56%
2021-09-21 0 2.700 2.700 2.790 2.680 2.740 207,000 559,330 2.7021 1.662 1.662 1.717 1.649 1.686 336,381 1.6628 -1.46%
2021-09-20 0 2.740 2.730 2.800 2.680 2.740 56,000 151,970 2.7138 1.686 1.680 1.723 1.649 1.686 91,002 1.6700 -2.49%
2021-09-17 0 2.810 2.810 2.880 2.780 2.890 163,000 459,220 2.8173 1.729 1.729 1.772 1.711 1.778 264,880 1.7337 -2.77%
2021-09-16 0 2.890 2.890 2.950 2.880 3.100 424,000 1,282,150 3.0239 1.778 1.778 1.815 1.772 1.908 689,012 1.8609 -6.47%
2021-09-15 0 3.090 3.090 3.200 3.080 3.250 269,000 858,030 3.1897 1.902 1.902 1.969 1.895 2.000 437,133 1.9629 0.00%
2021-09-14 0 3.090 3.090 3.200 3.090 3.150 105,000 327,010 3.1144 1.902 1.902 1.969 1.902 1.938 170,628 1.9165 -3.44%
2021-09-13 0 3.200 3.160 3.200 3.110 3.200 65,000 205,170 3.1565 1.969 1.945 1.969 1.914 1.969 105,627 1.9424 0.00%
2021-09-10 0 3.200 3.190 3.200 3.190 3.240 48,000 154,050 3.2094 1.969 1.963 1.969 1.963 1.994 78,001 1.9750 -0.31%
2021-09-09 0 3.210 3.210 3.230 3.180 3.300 184,000 594,750 3.2323 1.975 1.975 1.988 1.957 2.031 299,005 1.9891 -2.13%
2021-09-08 0 3.280 3.280 3.300 3.270 3.300 83,000 271,580 3.2720 2.018 2.018 2.031 2.012 2.031 134,877 2.0135 -1.20%
2021-09-07 0 3.320 3.320 3.350 3.300 3.400 166,000 552,220 3.3266 2.043 2.043 2.062 2.031 2.092 269,755 2.0471 -2.92%
2021-09-06 0 3.420 3.420 3.430 3.270 3.460 113,000 378,290 3.3477 2.105 2.105 2.111 2.012 2.129 183,628 2.0601 2.40%
2021-09-03 0 3.340 3.340 3.360 3.340 3.410 236,000 793,520 3.3624 2.055 2.055 2.068 2.055 2.098 383,507 2.0691 -2.05%
2021-09-02 0 3.410 3.410 3.430 3.360 3.420 87,000 296,390 3.4068 2.098 2.098 2.111 2.068 2.105 141,377 2.0964 1.49%
2021-09-01 0 3.360 3.360 3.380 3.340 3.430 343,000 1,151,730 3.3578 2.068 2.068 2.080 2.055 2.111 557,385 2.0663 -0.30%
2021-08-31 0 3.370 3.370 3.460 3.290 3.490 107,000 356,260 3.3295 2.074 2.074 2.129 2.025 2.148 173,878 2.0489 -0.30%
2021-08-30 0 3.380 3.380 3.520 3.330 3.450 126,000 428,280 3.3990 2.080 2.080 2.166 2.049 2.123 204,754 2.0917 -0.59%
2021-08-27 0 3.400 3.400 3.450 3.310 3.670 443,000 1,537,360 3.4703 2.092 2.092 2.123 2.037 2.258 719,887 2.1356 -4.23%
2021-08-26 0 3.550 3.500 3.570 3.420 3.550 116,000 402,460 3.4695 2.185 2.154 2.197 2.105 2.185 188,503 2.1350 2.60%
2021-08-25 0 3.460 3.460 3.490 3.410 3.480 28,000 96,650 3.4518 2.129 2.129 2.148 2.098 2.142 45,501 2.1241 1.17%
2021-08-24 0 3.420 3.420 3.440 3.420 3.500 145,000 500,700 3.4531 2.105 2.105 2.117 2.105 2.154 235,629 2.1250 -0.58%
2021-08-23 0 3.440 3.440 3.470 3.250 3.480 97,000 332,650 3.4294 2.117 2.117 2.135 2.000 2.142 157,628 2.1104 5.85%
2021-08-20 0 3.250 3.230 3.300 3.100 3.300 468,000 1,495,440 3.1954 2.000 1.988 2.031 1.908 2.031 760,513 1.9664 -4.41%
2021-08-19 0 3.400 3.400 3.410 3.400 3.440 165,000 564,760 3.4228 2.092 2.092 2.098 2.092 2.117 268,130 2.1063 -1.16%
2021-08-18 0 3.440 3.430 3.440 3.400 3.490 259,000 888,290 3.4297 2.117 2.111 2.117 2.092 2.148 420,882 2.1105 -1.71%
2021-08-17 0 3.500 3.480 3.500 3.420 3.610 414,000 1,452,850 3.5093 2.154 2.142 2.154 2.105 2.222 672,762 2.1595 -1.13%
2021-08-16 0 3.540 3.540 3.610 3.540 3.720 235,000 849,570 3.6152 2.178 2.178 2.222 2.178 2.289 381,882 2.2247 -3.80%
2021-08-13 0 3.680 3.670 3.720 3.660 3.760 189,000 699,360 3.7003 2.265 2.258 2.289 2.252 2.314 307,130 2.2771 -1.87%
2021-08-12 0 3.750 3.720 3.780 3.700 3.780 130,000 486,010 3.7385 2.308 2.289 2.326 2.277 2.326 211,254 2.3006 0.81%
2021-08-11 0 3.720 3.720 3.780 3.720 3.850 236,000 888,460 3.7647 2.289 2.289 2.326 2.289 2.369 383,507 2.3167 -3.38%
2021-08-10 0 3.850 3.850 3.880 3.800 3.900 274,000 1,056,990 3.8576 2.369 2.369 2.388 2.338 2.400 445,258 2.3739 0.52%
2021-08-09 0 3.830 3.840 3.870 3.650 4.040 1,491,000 5,812,760 3.8986 2.357 2.363 2.381 2.246 2.486 2,422,917 2.3991 1.86%
2021-08-06 0 3.760 3.760 3.800 3.680 3.800 124,000 465,870 3.7570 2.314 2.314 2.338 2.265 2.338 201,503 2.3120 -1.05%
2021-08-05 0 3.800 3.760 3.800 3.760 3.960 625,000 2,384,190 3.8147 2.338 2.314 2.338 2.314 2.437 1,015,642 2.3475 -2.31%
2021-08-04 0 3.890 3.840 3.920 3.820 4.090 1,408,000 5,557,960 3.9474 2.394 2.363 2.412 2.351 2.517 2,288,039 2.4291 0.78%
2021-08-03 0 3.860 3.810 3.860 3.710 4.050 3,062,000 11,900,230 3.8864 2.375 2.345 2.375 2.283 2.492 4,975,835 2.3916 7.52%
2021-08-02 0 3.590 3.560 3.600 3.390 3.650 1,396,000 4,879,650 3.4955 2.209 2.191 2.215 2.086 2.246 2,268,539 2.1510 9.45%
2021-07-30 0 3.280 3.280 3.300 3.250 3.320 458,000 1,501,890 3.2792 2.018 2.018 2.031 2.000 2.043 744,263 2.0180 0.92%
2021-07-29 0 3.250 3.240 3.500 3.210 3.260 559,000 1,810,080 3.2381 2.000 1.994 2.154 1.975 2.006 908,391 1.9926 0.00%
2021-07-28 0 3.250 3.250 3.300 3.100 3.300 142,000 456,980 3.2182 2.000 2.000 2.031 1.908 2.031 230,754 1.9804 4.17%
2021-07-27 0 3.120 3.120 3.210 3.110 3.300 291,000 932,900 3.2058 1.920 1.920 1.975 1.914 2.031 472,883 1.9728 -6.59%
2021-07-26 0 3.340 3.340 3.380 3.340 3.410 1,024,000 3,472,670 3.3913 2.055 2.055 2.080 2.055 2.098 1,664,029 2.0869 -2.34%
2021-07-23 0 3.420 3.430 3.450 3.420 3.460 220,000 754,470 3.4294 2.105 2.111 2.123 2.105 2.129 357,506 2.1104 -2.56%
2021-07-22 0 3.510 3.410 3.510 3.390 3.510 157,000 538,020 3.4269 2.160 2.098 2.160 2.086 2.160 255,129 2.1088 3.85%
2021-07-21 0 3.380 3.380 3.430 3.360 3.410 146,000 494,460 3.3867 2.080 2.080 2.111 2.068 2.098 237,254 2.0841 -1.46%
2021-07-20 0 3.430 3.430 3.480 3.400 3.430 105,000 357,750 3.4071 2.111 2.111 2.142 2.092 2.111 170,628 2.0967 -0.29%
2021-07-19 0 3.440 3.440 3.530 3.440 3.620 38,000 134,870 3.5492 2.117 2.117 2.172 2.117 2.228 61,751 2.1841 -2.82%
2021-07-16 0 3.540 3.430 3.540 3.360 3.540 139,000 475,500 3.4209 2.178 2.111 2.178 2.068 2.178 225,879 2.1051 2.31%
2021-07-15 0 3.460 3.460 3.550 3.430 3.650 267,000 949,480 3.5561 2.129 2.129 2.185 2.111 2.246 433,882 2.1883 -0.86%
2021-07-14 0 3.490 3.450 3.490 3.390 3.540 1,672,000 5,789,390 3.4626 2.148 2.123 2.148 2.086 2.178 2,717,047 2.1308 -0.85%
2021-07-13 0 3.520 3.520 3.570 3.500 3.570 123,000 436,080 3.5454 2.166 2.166 2.197 2.154 2.197 199,878 2.1817 -2.22%
2021-07-12 0 3.600 3.500 3.710 3.500 3.600 22,000 78,300 3.5591 2.215 2.154 2.283 2.154 2.215 35,751 2.1902 1.98%
2021-07-09 0 3.530 3.540 3.550 3.330 3.600 549,000 1,875,110 3.4155 2.172 2.178 2.185 2.049 2.215 892,140 2.1018 2.32%
2021-07-08 0 3.450 3.450 3.500 3.450 3.500 125,000 431,900 3.4552 2.123 2.123 2.154 2.123 2.154 203,128 2.1262 -2.27%
2021-07-07 0 3.530 3.530 3.560 3.460 3.570 129,000 451,380 3.4991 2.172 2.172 2.191 2.129 2.197 209,629 2.1532 -0.84%
2021-07-06 0 3.560 3.560 3.630 3.470 3.730 694,000 2,481,000 3.5749 2.191 2.191 2.234 2.135 2.295 1,127,769 2.1999 -1.93%
2021-07-05 0 3.630 3.810 3.870 3.550 3.650 197,000 706,160 3.5846 2.234 2.345 2.381 2.185 2.246 320,130 2.2059 -1.09%
2021-07-02 0 3.670 3.680 3.700 3.650 3.700 121,000 443,210 3.6629 2.258 2.265 2.277 2.246 2.277 196,628 2.2540 -1.34%
2021-06-30 0 3.720 3.710 3.720 3.680 3.850 44,000 166,900 3.7932 2.289 2.283 2.289 2.265 2.369 71,501 2.3342 0.81%
2021-06-29 0 3.690 3.660 3.700 3.620 3.880 102,000 376,970 3.6958 2.271 2.252 2.277 2.228 2.388 165,753 2.2743 -1.60%
2021-06-28 0 3.750 3.750 3.830 3.710 3.840 133,000 501,860 3.7734 2.308 2.308 2.357 2.283 2.363 216,129 2.3220 -2.34%
2021-06-25 0 3.840 3.840 3.890 3.820 3.870 49,000 188,570 3.8484 2.363 2.363 2.394 2.351 2.381 79,626 2.3682 -0.26%
2021-06-24 0 3.850 3.800 3.850 3.850 3.980 99,000 388,940 3.9287 2.369 2.338 2.369 2.369 2.449 160,878 2.4176 -2.53%
2021-06-23 0 3.950 3.920 3.990 3.900 4.050 146,000 576,970 3.9518 2.431 2.412 2.455 2.400 2.492 237,254 2.4319 2.33%
2021-06-22 0 3.860 3.860 3.870 3.840 3.980 324,000 1,268,400 3.9148 2.375 2.375 2.381 2.363 2.449 526,509 2.4091 -2.53%
2021-06-21 0 3.960 3.960 4.030 3.940 4.130 518,000 2,078,680 4.0129 2.437 2.437 2.480 2.425 2.541 841,764 2.4694 -3.65%
2021-06-18 0 4.110 4.000 4.120 3.770 4.130 286,000 1,154,160 4.0355 2.529 2.461 2.535 2.320 2.541 464,758 2.4834 6.20%
2021-06-17 0 3.870 3.850 3.950 3.850 4.080 336,000 1,323,990 3.9404 2.381 2.369 2.431 2.369 2.511 546,009 2.4248 -4.44%
2021-06-16 0 4.050 4.030 4.050 3.980 4.230 553,000 2,258,910 4.0848 2.492 2.480 2.492 2.449 2.603 898,640 2.5137 -0.74%
2021-06-15 0 4.080 3.980 4.080 3.480 4.080 1,932,000 7,402,210 3.8314 2.511 2.449 2.511 2.142 2.511 3,139,554 2.3577 16.57%
2021-06-11 0 3.500 3.500 3.510 3.420 3.510 331,000 1,142,510 3.4517 2.154 2.154 2.160 2.105 2.160 537,884 2.1241 0.86%
2021-06-10 0 3.470 3.440 3.470 3.430 3.470 330,000 1,141,965 3.4605 2.135 2.117 2.135 2.111 2.135 536,259 2.1295 1.46%
2021-06-09 0 3.420 3.420 3.460 3.380 3.460 469,000 1,600,650 3.4129 2.105 2.105 2.129 2.080 2.129 762,138 2.1002 -0.58%
2021-06-08 0 3.440 3.440 3.460 3.370 3.480 459,000 1,579,860 3.4420 2.117 2.117 2.129 2.074 2.142 745,888 2.1181 2.08%
2021-06-07 0 3.370 3.330 3.370 3.330 3.370 204,000 685,210 3.3589 2.074 2.049 2.074 2.049 2.074 331,506 2.0670 0.00%
2021-06-04 0 3.370 3.340 3.370 3.270 3.370 324,000 1,084,580 3.3475 2.074 2.055 2.074 2.012 2.074 526,509 2.0599 1.81%
2021-06-03 0 3.310 3.210 3.310 3.200 3.370 1,688,000 5,571,920 3.3009 2.037 1.975 2.037 1.969 2.074 2,743,047 2.0313 -0.32%
2021-06-02 0 3.450 3.430 3.460 3.400 3.530 955,000 3,284,300 3.4391 2.043 2.032 2.049 2.014 2.091 1,612,377 2.0369 1.47%
2021-06-01 0 3.400 3.380 3.400 3.110 3.420 1,172,000 3,938,450 3.3605 2.014 2.002 2.014 1.842 2.026 1,978,750 1.9904 -1.16%
2021-05-31 0 3.440 3.420 3.440 3.400 3.470 786,000 2,697,730 3.4322 2.037 2.026 2.037 2.014 2.055 1,327,046 2.0329 -1.71%
2021-05-28 0 3.500 3.450 3.500 3.410 3.550 674,000 2,343,140 3.4765 2.073 2.043 2.073 2.020 2.103 1,137,950 2.0591 0.00%
2021-05-27 0 3.500 3.500 3.530 3.420 3.580 355,000 1,242,650 3.5004 2.073 2.073 2.091 2.026 2.120 599,365 2.0733 -1.41%
2021-05-26 0 3.550 3.480 3.550 3.400 3.570 510,000 1,766,600 3.4639 2.103 2.061 2.103 2.014 2.114 861,060 2.0517 2.31%
2021-05-25 0 3.470 3.380 3.470 3.340 3.520 463,000 1,591,210 3.4367 2.055 2.002 2.055 1.978 2.085 781,708 2.0356 1.17%
2021-05-24 0 3.430 3.430 3.480 3.420 3.540 625,000 2,166,960 3.4671 2.032 2.032 2.061 2.026 2.097 1,055,221 2.0536 1.18%
2021-05-21 0 3.390 3.390 3.420 3.310 3.660 1,293,000 4,396,810 3.4005 2.008 2.008 2.026 1.960 2.168 2,183,041 2.0141 -2.02%
2021-05-20 0 3.460 3.350 3.500 3.350 3.550 983,000 3,347,990 3.4059 2.049 1.984 2.073 1.984 2.103 1,659,651 2.0173 -0.86%
2021-05-18 0 3.490 3.450 3.520 3.400 3.690 1,816,000 6,457,600 3.5559 2.067 2.043 2.085 2.014 2.186 3,066,050 2.1062 -3.06%
2021-05-17 0 3.600 3.560 3.610 3.450 3.910 1,238,000 4,431,270 3.5794 2.132 2.109 2.138 2.043 2.316 2,090,182 2.1200 -9.09%
2021-05-14 0 3.960 3.910 3.960 3.910 4.650 1,088,000 4,408,830 4.0522 2.345 2.316 2.345 2.316 2.754 1,836,929 2.4001 -10.41%
2021-05-13 0 4.420 4.360 4.420 4.300 4.570 261,000 1,162,900 4.4556 2.618 2.582 2.618 2.547 2.707 440,660 2.6390 -3.91%
2021-05-12 0 4.600 4.500 4.620 4.600 4.690 119,000 551,710 4.6362 2.725 2.665 2.736 2.725 2.778 200,914 2.7460 -0.86%
2021-05-11 0 4.640 4.400 4.500 4.380 4.700 237,000 1,056,310 4.4570 2.748 2.606 2.665 2.594 2.784 400,140 2.6399 -1.28%
2021-05-10 0 4.700 4.700 4.800 4.700 5.040 488,000 2,342,510 4.8002 2.784 2.784 2.843 2.784 2.985 823,916 2.8431 -7.84%
2021-05-07 0 5.100 5.100 5.120 4.950 5.120 27,000 136,480 5.0548 3.021 3.021 3.033 2.932 3.033 45,586 2.9939 0.99%
2021-05-06 0 5.050 5.050 5.100 4.950 5.050 113,000 565,560 5.0050 2.991 2.991 3.021 2.932 2.991 190,784 2.9644 2.02%
2021-05-05 0 4.950 4.950 4.980 4.950 4.990 51,000 253,190 4.9645 2.932 2.932 2.950 2.932 2.956 86,106 2.9404 -1.00%
2021-05-04 0 5.000 4.970 5.000 4.910 5.000 70,000 346,870 4.9553 2.961 2.944 2.961 2.908 2.961 118,185 2.9350 0.00%
2021-05-03 0 5.000 4.980 5.000 4.900 5.120 24,000 119,230 4.9679 2.961 2.950 2.961 2.902 3.033 40,520 2.9425 0.00%
2021-04-30 0 5.000 5.000 5.100 5.000 5.140 44,000 224,440 5.1009 2.961 2.961 3.021 2.961 3.044 74,288 3.0212 -3.10%
2021-04-29 0 5.160 4.960 5.160 4.960 5.200 58,000 289,200 4.9862 3.056 2.938 3.056 2.938 3.080 97,924 2.9533 -1.53%
2021-04-28 0 5.240 5.130 5.240 5.230 5.240 51,000 266,740 5.2302 3.104 3.038 3.104 3.098 3.104 86,106 3.0978 -0.19%
2021-04-27 0 5.250 5.150 5.250 4.970 5.250 181,000 928,760 5.1313 3.110 3.050 3.110 2.944 3.110 305,592 3.0392 5.63%
2021-04-26 0 4.970 4.970 5.050 4.970 5.050 9,000 44,970 4.9967 2.944 2.944 2.991 2.944 2.991 15,195 2.9595 0.81%
2021-04-23 0 4.930 4.930 5.060 4.920 5.030 241,000 1,203,560 4.9940 2.920 2.920 2.997 2.914 2.979 406,893 2.9579 -2.57%
2021-04-22 0 5.060 5.040 5.060 5.040 5.100 31,000 157,540 5.0819 2.997 2.985 2.997 2.985 3.021 52,339 3.0100 -0.78%
2021-04-21 0 5.100 5.040 5.100 5.030 5.100 21,000 105,890 5.0424 3.021 2.985 3.021 2.979 3.021 35,455 2.9866 -0.20%
2021-04-20 0 5.110 5.040 5.110 5.020 5.150 244,000 1,250,600 5.1254 3.027 2.985 3.027 2.973 3.050 411,958 3.0357 -0.39%
2021-04-19 0 5.130 5.130 5.200 5.110 5.250 32,000 166,130 5.1916 3.038 3.038 3.080 3.027 3.110 54,027 3.0749 -1.72%
2021-04-16 0 5.220 5.070 5.200 4.980 5.220 25,000 126,870 5.0748 3.092 3.003 3.080 2.950 3.092 42,209 3.0058 2.96%
2021-04-15 0 5.070 5.010 5.130 5.110 5.110 1,000 5,110 5.1100 3.003 2.967 3.038 3.027 3.027 1,688 3.0266 -1.55%
2021-04-14 0 5.150 5.100 5.280 5.030 5.150 104,000 531,890 5.1143 3.050 3.021 3.127 2.979 3.050 175,589 3.0292 1.98%
2021-04-13 0 5.050 5.020 5.120 4.920 5.240 244,000 1,231,420 5.0468 2.991 2.973 3.033 2.914 3.104 411,958 2.9892 -3.44%
2021-04-12 0 5.230 5.160 5.230 5.130 5.250 25,000 129,660 5.1864 3.098 3.056 3.098 3.038 3.110 42,209 3.0719 -2.97%
2021-04-09 0 5.390 5.350 5.390 5.280 5.680 232,000 1,245,870 5.3701 3.192 3.169 3.192 3.127 3.364 391,698 3.1807 -3.06%
2021-04-08 0 5.560 5.460 5.560 5.460 5.700 78,000 443,100 5.6808 3.293 3.234 3.293 3.234 3.376 131,692 3.3647 -1.24%
2021-04-07 0 5.630 5.400 5.650 5.630 5.700 4,000 22,590 5.6475 3.335 3.198 3.346 3.335 3.376 6,753 3.3450 -1.23%
2021-04-01 0 5.700 5.690 5.700 5.480 5.740 185,000 1,054,310 5.6990 3.376 3.370 3.376 3.246 3.400 312,345 3.3755 0.00%
2021-03-31 0 5.700 5.550 5.700 5.450 5.740 95,000 531,700 5.5968 3.376 3.287 3.376 3.228 3.400 160,394 3.3150 0.35%
2021-03-30 0 5.680 5.550 5.680 5.560 5.800 224,000 1,286,420 5.7429 3.364 3.287 3.364 3.293 3.435 378,191 3.4015 0.71%
2021-03-29 0 5.640 5.520 5.640 5.460 5.820 880,700 4,979,855 5.6544 3.341 3.269 3.341 3.234 3.447 1,486,933 3.3491 -1.23%
2021-03-26 0 5.710 5.710 5.720 5.530 6.200 889,000 5,325,830 5.9908 3.382 3.382 3.388 3.275 3.672 1,500,946 3.5483 1.60%
2021-03-25 0 5.620 5.300 5.660 5.190 5.670 500,000 2,687,860 5.3757 3.329 3.139 3.352 3.074 3.358 844,177 3.1840 6.04%
2021-03-24 0 5.300 5.300 5.350 5.280 5.310 244,000 1,292,870 5.2986 3.139 3.139 3.169 3.127 3.145 411,958 3.1384 -1.67%
2021-03-23 0 5.390 5.300 5.390 5.390 5.500 18,000 97,700 5.4278 3.192 3.139 3.192 3.192 3.258 30,390 3.2148 -2.00%
2021-03-22 0 5.500 5.500 5.530 5.000 5.510 330,000 1,746,690 5.2930 3.258 3.258 3.275 2.961 3.264 557,157 3.1350 5.36%
2021-03-19 0 5.220 5.110 5.240 5.050 5.280 293,000 1,512,050 5.1606 3.092 3.027 3.104 2.991 3.127 494,688 3.0566 -1.51%
2021-03-18 0 5.300 5.220 5.300 5.200 5.400 81,000 429,700 5.3049 3.139 3.092 3.139 3.080 3.198 136,757 3.1421 0.38%
2021-03-17 0 5.280 5.240 5.280 5.190 5.280 45,000 235,770 5.2393 3.127 3.104 3.127 3.074 3.127 75,976 3.1032 1.54%
2021-03-16 0 5.200 5.200 5.280 5.110 5.300 147,000 763,830 5.1961 3.080 3.080 3.127 3.027 3.139 248,188 3.0776 -2.26%
2021-03-15 0 5.320 5.080 5.320 5.220 5.340 124,000 659,650 5.3198 3.151 3.009 3.151 3.092 3.163 209,356 3.1509 1.92%
2021-03-12 0 5.220 5.050 5.220 5.040 5.250 273,000 1,419,000 5.1978 3.092 2.991 3.092 2.985 3.110 460,920 3.0786 -0.38%
2021-03-11 0 5.240 5.060 5.240 5.110 5.300 122,000 641,420 5.2575 3.104 2.997 3.104 3.027 3.139 205,979 3.1140 1.35%
2021-03-10 0 5.170 5.100 5.170 4.800 5.210 216,000 1,075,010 4.9769 3.062 3.021 3.062 2.843 3.086 364,684 2.9478 6.82%
2021-03-09 0 4.840 4.840 4.990 4.750 5.180 250,000 1,223,820 4.8953 2.867 2.867 2.956 2.813 3.068 422,088 2.8994 -5.10%
2021-03-08 0 5.100 4.900 5.100 4.920 5.400 1,177,000 6,021,090 5.1156 3.021 2.902 3.021 2.914 3.198 1,987,192 3.0299 -4.85%
2021-03-05 0 5.360 5.300 5.360 5.030 5.360 640,000 3,349,930 5.2343 3.175 3.139 3.175 2.979 3.175 1,080,546 3.1002 -4.29%
2021-03-04 0 5.600 5.440 5.600 5.420 5.710 343,000 1,892,530 5.5176 3.317 3.222 3.317 3.210 3.382 579,105 3.2680 -1.41%
2021-03-03 0 5.680 5.650 5.680 5.490 5.700 269,000 1,494,620 5.5562 3.364 3.346 3.364 3.252 3.376 454,167 3.2909 1.43%
2021-03-02 0 5.600 5.560 5.600 5.500 5.880 167,000 934,490 5.5957 3.317 3.293 3.317 3.258 3.483 281,955 3.3143 2.00%
2021-03-01 0 5.490 5.450 5.500 5.300 5.540 373,000 2,040,010 5.4692 3.252 3.228 3.258 3.139 3.281 629,756 3.2394 2.23%
2021-02-26 0 5.370 5.300 5.370 5.200 5.690 581,000 3,102,050 5.3392 3.181 3.139 3.181 3.080 3.370 980,933 3.1623 -5.62%
2021-02-25 0 5.690 5.550 5.690 5.350 5.690 514,000 2,847,340 5.5396 3.370 3.287 3.370 3.169 3.370 867,814 3.2811 3.08%
2021-02-24 0 5.520 5.490 5.520 5.410 5.830 1,550,000 8,637,680 5.5727 3.269 3.252 3.269 3.204 3.453 2,616,948 3.3007 -5.64%
2021-02-23 0 5.850 5.780 5.850 5.470 5.870 932,000 5,311,100 5.6986 3.465 3.423 3.465 3.240 3.477 1,573,545 3.3752 0.34%
2021-02-22 0 5.830 5.700 5.830 5.710 6.120 2,140,000 12,743,840 5.9551 3.453 3.376 3.453 3.382 3.625 3,613,076 3.5271 -5.66%
2021-02-19 0 6.180 6.170 6.180 5.880 6.200 1,187,000 7,239,970 6.0994 3.660 3.654 3.660 3.483 3.672 2,004,075 3.6126 0.82%
2021-02-18 0 6.130 6.050 6.130 5.550 6.300 2,593,000 15,658,730 6.0388 3.631 3.583 3.631 3.287 3.731 4,377,900 3.5768 1.32%
2021-02-17 0 6.050 6.010 6.050 5.800 6.140 1,080,000 6,547,090 6.0621 3.583 3.560 3.583 3.435 3.637 1,823,422 3.5906 0.33%
2021-02-16 0 6.030 6.000 6.030 5.570 6.190 1,396,000 8,309,035 5.9520 3.572 3.554 3.572 3.299 3.666 2,356,941 3.5253 5.24%
2021-02-11 0 5.730 5.730 5.740 5.150 5.790 1,183,000 6,599,820 5.5789 3.394 3.394 3.400 3.050 3.429 1,997,322 3.3043 7.91%
2021-02-10 0 5.310 5.300 5.310 5.010 5.310 910,000 4,747,550 5.2171 3.145 3.139 3.145 2.967 3.145 1,536,402 3.0900 4.53%
2021-02-09 0 5.080 5.050 5.080 4.930 5.250 848,000 4,321,390 5.0960 3.009 2.991 3.009 2.920 3.110 1,431,724 3.0183 1.60%
2021-02-08 0 5.000 4.940 5.000 4.830 5.190 641,000 3,201,170 4.9940 2.961 2.926 2.961 2.861 3.074 1,082,235 2.9579 0.00%
2021-02-05 0 5.000 5.000 5.050 4.970 5.210 1,169,000 5,913,940 5.0590 2.961 2.961 2.991 2.944 3.086 1,973,685 2.9964 -2.34%
2021-02-04 0 5.120 5.070 5.120 4.870 5.260 1,875,000 9,491,030 5.0619 3.033 3.003 3.033 2.884 3.115 3,165,663 2.9981 -3.40%
2021-02-03 0 5.300 5.300 5.360 5.130 5.910 3,320,000 18,122,120 5.4585 3.139 3.139 3.175 3.038 3.500 5,605,333 3.2330 -5.36%
2021-02-02 0 5.600 5.540 5.600 5.050 5.600 2,359,000 12,583,710 5.3343 3.317 3.281 3.317 2.991 3.317 3,982,826 3.1595 10.89%
2021-02-01 0 5.050 5.000 5.050 4.870 5.070 882,000 4,414,320 5.0049 2.991 2.961 2.991 2.884 3.003 1,489,128 2.9644 1.81%
2021-01-29 0 4.960 4.890 4.960 4.620 5.110 1,453,000 7,098,320 4.8853 2.938 2.896 2.938 2.736 3.027 2,453,177 2.8935 1.85%
2021-01-28 0 4.870 4.870 4.930 4.800 5.170 1,956,000 9,785,600 5.0029 2.884 2.884 2.920 2.843 3.062 3,302,419 2.9632 -5.98%
2021-01-27 0 5.180 5.170 5.180 4.900 5.350 1,882,000 9,663,880 5.1349 3.068 3.062 3.068 2.902 3.169 3,177,481 3.0414 -3.90%
2021-01-26 0 5.390 5.310 5.390 4.900 5.880 3,228,000 16,806,440 5.2065 3.192 3.145 3.192 2.902 3.483 5,450,005 3.0837 -2.71%
2021-01-25 0 5.540 5.520 5.540 5.400 5.760 2,775,000 15,524,200 5.5943 3.281 3.269 3.281 3.198 3.412 4,685,181 3.3135 2.59%
2021-01-22 0 5.400 5.400 5.450 5.400 5.770 1,203,000 6,650,780 5.5285 3.198 3.198 3.228 3.198 3.418 2,031,089 3.2745 -7.53%
2021-01-21 0 5.840 5.780 5.840 5.690 6.380 1,886,000 11,178,490 5.9271 3.459 3.423 3.459 3.370 3.779 3,184,235 3.5106 -2.50%
2021-01-20 0 5.990 5.960 6.000 5.540 6.020 5,172,000 30,267,600 5.8522 3.548 3.530 3.554 3.281 3.566 8,732,164 3.4662 7.93%
2021-01-19 0 5.550 5.520 5.550 5.320 5.850 1,852,000 10,203,350 5.5094 3.287 3.269 3.287 3.151 3.465 3,126,830 3.2632 -3.65%
2021-01-18 0 5.760 5.750 5.760 5.060 5.850 2,842,000 15,745,570 5.5403 3.412 3.406 3.412 2.997 3.465 4,798,300 3.2815 11.20%
2021-01-15 0 5.180 5.160 5.180 5.060 5.430 1,844,000 9,563,720 5.1864 3.068 3.056 3.068 2.997 3.216 3,113,324 3.0719 -4.60%
2021-01-14 0 5.430 5.430 5.550 5.430 5.660 890,000 4,968,830 5.5830 3.216 3.216 3.287 3.216 3.352 1,502,635 3.3067 -3.04%
2021-01-13 0 5.600 5.560 5.600 5.480 5.660 893,000 4,951,740 5.5451 3.317 3.293 3.317 3.246 3.352 1,507,700 3.2843 -0.71%
2021-01-12 0 5.640 5.630 5.640 5.550 5.840 1,510,000 8,658,680 5.7342 3.341 3.335 3.341 3.287 3.459 2,549,414 3.3963 -1.74%
2021-01-11 0 5.740 5.730 5.740 5.200 5.860 3,191,000 17,990,190 5.6378 3.400 3.394 3.400 3.080 3.471 5,387,536 3.3392 5.32%
2021-01-08 0 5.450 5.310 5.450 5.280 5.460 1,161,000 6,213,940 5.3522 3.228 3.145 3.228 3.127 3.234 1,960,178 3.1701 0.37%
2021-01-07 0 5.430 5.360 5.430 5.260 5.510 681,000 3,685,630 5.4121 3.216 3.175 3.216 3.115 3.264 1,149,769 3.2055 2.65%
2021-01-06 0 5.290 5.280 5.450 5.290 5.600 824,000 4,474,010 5.4296 3.133 3.127 3.228 3.133 3.317 1,391,203 3.2159 -3.29%
2021-01-05 0 5.470 5.470 5.510 5.300 5.700 1,136,000 6,246,250 5.4985 3.240 3.240 3.264 3.139 3.376 1,917,969 3.2567 -0.55%
2021-01-04 0 5.500 5.500 5.510 4.930 5.540 3,921,000 21,049,240 5.3683 3.258 3.258 3.264 2.920 3.281 6,620,034 3.1796 14.11%
2020-12-31 0 4.820 4.750 4.820 4.600 4.830 493,000 2,344,810 4.7562 2.855 2.813 2.855 2.725 2.861 832,358 2.8171 -0.82%
2020-12-30 0 4.860 4.830 4.860 4.280 4.890 3,206,000 15,020,880 4.6852 2.879 2.861 2.879 2.535 2.896 5,412,861 2.7750 12.50%
2020-12-29 0 4.320 4.270 4.320 4.170 4.360 858,000 3,653,220 4.2578 2.559 2.529 2.559 2.470 2.582 1,448,607 2.5219 1.41%
2020-12-28 0 4.260 4.220 4.270 4.170 4.350 683,000 2,908,150 4.2579 2.523 2.499 2.529 2.470 2.576 1,153,145 2.5219 1.43%
2020-12-24 0 4.200 4.200 4.260 4.180 4.390 290,000 1,239,910 4.2756 2.488 2.488 2.523 2.476 2.600 489,622 2.5324 -3.00%
2020-12-23 0 4.330 4.250 4.330 4.050 4.370 813,000 3,426,570 4.2147 2.565 2.517 2.565 2.399 2.588 1,372,631 2.4964 3.10%
2020-12-22 0 4.200 4.180 4.200 4.130 4.500 1,179,000 5,020,850 4.2586 2.488 2.476 2.488 2.446 2.665 1,990,569 2.5223 -6.46%
2020-12-21 0 4.490 4.460 4.490 4.270 4.500 896,000 3,979,700 4.4416 2.659 2.642 2.659 2.529 2.665 1,512,765 2.6307 5.65%
2020-12-18 0 4.250 4.170 4.250 4.100 4.540 1,373,000 5,772,670 4.2044 2.517 2.470 2.517 2.428 2.689 2,318,109 2.4902 -3.85%
2020-12-17 0 4.420 4.330 4.420 4.270 4.560 713,000 3,145,690 4.4119 2.618 2.565 2.618 2.529 2.701 1,203,796 2.6131 2.08%
2020-12-16 0 4.330 4.310 4.360 4.300 4.450 911,000 4,005,067 4.3963 2.565 2.553 2.582 2.547 2.636 1,538,090 2.6039 -2.70%
2020-12-15 0 4.450 4.440 4.450 4.350 4.670 3,088,500 13,915,840 4.5057 2.636 2.630 2.636 2.576 2.766 5,214,479 2.6687 2.06%
2020-12-14 0 4.360 4.360 4.400 3.750 4.480 5,552,000 23,766,810 4.2808 2.582 2.582 2.606 2.221 2.653 9,373,738 2.5355 15.34%
2020-12-11 0 3.780 3.760 3.780 3.360 3.930 4,486,000 16,848,980 3.7559 2.239 2.227 2.239 1.990 2.328 7,573,953 2.2246 14.55%
2020-12-10 0 3.300 3.300 3.360 3.280 3.380 538,000 1,797,360 3.3408 1.955 1.955 1.990 1.943 2.002 908,334 1.9787 -4.35%
2020-12-09 0 3.450 3.390 3.460 3.380 3.460 497,000 1,703,630 3.4278 2.043 2.008 2.049 2.002 2.049 839,112 2.0303 0.00%
2020-12-08 0 3.450 3.410 3.450 3.400 3.510 401,000 1,385,720 3.4557 2.043 2.020 2.043 2.014 2.079 677,030 2.0468 -1.71%
2020-12-07 0 3.510 3.460 3.510 3.440 3.550 1,091,000 3,797,400 3.4807 2.079 2.049 2.079 2.037 2.103 1,841,994 2.0616 -1.13%
2020-12-04 0 3.550 3.440 3.550 3.300 3.570 700,000 2,420,480 3.4578 2.103 2.037 2.103 1.955 2.114 1,181,847 2.0480 2.01%
2020-12-03 0 3.480 3.420 3.480 3.410 3.550 299,000 1,036,120 3.4653 2.061 2.026 2.061 2.020 2.103 504,818 2.0525 -0.85%
2020-12-02 0 3.510 3.450 3.510 3.360 3.610 416,000 1,441,540 3.4652 2.079 2.043 2.079 1.990 2.138 702,355 2.0524 -1.40%
2020-12-01 0 3.560 3.510 3.560 3.430 3.680 757,000 2,704,750 3.5730 2.109 2.079 2.109 2.032 2.180 1,278,084 2.1163 -0.84%
2020-11-30 0 3.590 3.550 3.590 3.460 3.620 977,000 3,488,320 3.5704 2.126 2.103 2.126 2.049 2.144 1,649,521 2.1147 4.06%
2020-11-27 0 3.450 3.340 3.450 3.300 3.470 495,000 1,666,260 3.3662 2.043 1.978 2.043 1.955 2.055 835,735 1.9938 0.00%
2020-11-26 0 3.450 3.450 3.460 3.140 3.600 3,187,000 11,032,370 3.4617 2.043 2.043 2.049 1.860 2.132 5,380,782 2.0503 8.49%
2020-11-25 0 3.180 3.120 3.180 3.140 3.430 613,000 2,028,870 3.3097 1.883 1.848 1.883 1.860 2.032 1,034,961 1.9603 -3.93%
2020-11-24 0 3.310 3.310 3.320 3.140 3.350 1,549,000 5,085,610 3.2832 1.960 1.960 1.966 1.860 1.984 2,615,259 1.9446 7.47%
2020-11-23 0 3.080 3.000 3.080 3.000 3.080 529,000 1,602,910 3.0301 1.824 1.777 1.824 1.777 1.824 893,139 1.7947 0.98%
2020-11-20 0 3.050 3.020 3.050 3.000 3.050 351,000 1,060,240 3.0206 1.806 1.789 1.806 1.777 1.806 592,612 1.7891 2.35%
2020-11-19 0 2.980 2.950 3.020 2.980 3.040 59,000 177,970 3.0164 1.765 1.747 1.789 1.765 1.801 99,613 1.7866 -1.97%
2020-11-18 0 3.040 3.010 3.040 3.000 3.070 528,000 1,600,680 3.0316 1.801 1.783 1.801 1.777 1.818 891,451 1.7956 0.33%
2020-11-17 0 3.030 2.950 3.030 2.900 3.030 552,000 1,647,430 2.9845 1.795 1.747 1.795 1.718 1.795 931,971 1.7677 2.71%
2020-11-16 0 2.950 2.930 2.950 2.760 2.950 473,000 1,367,040 2.8901 1.747 1.735 1.747 1.635 1.747 798,591 1.7118 3.51%
2020-11-13 0 2.850 2.800 2.850 2.740 2.920 863,000 2,441,380 2.8289 1.688 1.658 1.688 1.623 1.729 1,457,049 1.6756 5.56%
2020-11-12 0 2.700 2.680 2.700 2.660 2.770 864,000 2,350,060 2.7200 1.599 1.587 1.599 1.575 1.641 1,458,737 1.6110 1.89%
2020-11-11 0 2.650 2.650 2.670 2.620 2.990 810,000 2,195,730 2.7108 1.570 1.570 1.581 1.552 1.771 1,367,566 1.6056 -7.99%
2020-11-10 0 2.880 2.860 2.880 2.880 3.100 199,000 588,740 2.9585 1.706 1.694 1.706 1.706 1.836 335,982 1.7523 -4.00%
2020-11-09 0 3.000 2.960 3.000 2.950 3.030 898,500 2,697,135 3.0018 1.777 1.753 1.777 1.747 1.795 1,516,986 1.7780 4.53%
2020-11-06 0 2.870 2.840 2.870 2.710 2.880 569,000 1,603,720 2.8185 1.700 1.682 1.700 1.605 1.706 960,673 1.6694 5.90%
2020-11-05 0 2.710 2.690 2.700 2.650 2.750 721,000 1,935,440 2.6844 1.605 1.593 1.599 1.570 1.629 1,217,303 1.5899 3.83%
2020-11-04 0 2.610 2.600 2.650 2.600 2.750 171,000 453,120 2.6498 1.546 1.540 1.570 1.540 1.629 288,708 1.5695 -3.33%
2020-11-03 0 2.700 2.600 2.700 2.510 2.700 592,000 1,577,270 2.6643 1.599 1.540 1.599 1.487 1.599 999,505 1.5781 8.00%
2020-11-02 0 2.500 2.500 2.530 2.500 2.680 357,000 931,700 2.6098 1.481 1.481 1.499 1.481 1.587 602,742 1.5458 -4.94%
2020-10-30 0 2.630 2.610 2.670 2.500 2.700 337,000 894,580 2.6545 1.558 1.546 1.581 1.481 1.599 568,975 1.5723 -2.95%
2020-10-29 0 2.710 2.700 2.740 2.640 2.740 506,000 1,358,800 2.6854 1.605 1.599 1.623 1.564 1.623 854,307 1.5905 0.37%
2020-10-28 0 2.700 2.700 2.730 2.500 2.770 1,760,000 4,683,530 2.6611 1.599 1.599 1.617 1.481 1.641 2,971,502 1.5761 4.25%
2020-10-27 0 2.590 2.590 2.600 2.400 2.650 1,310,000 3,319,440 2.5339 1.534 1.534 1.540 1.422 1.570 2,211,743 1.5008 7.92%
2020-10-23 0 2.400 2.400 2.430 2.330 2.460 1,159,000 2,787,340 2.4050 1.422 1.422 1.439 1.380 1.457 1,956,802 1.4244 6.67%
2020-10-22 0 2.250 2.230 2.310 2.120 2.300 1,123,000 2,498,810 2.2251 1.333 1.321 1.368 1.256 1.362 1,896,021 1.3179 7.14%
2020-10-21 0 2.100 2.090 2.120 2.080 2.150 835,000 1,765,360 2.1142 1.244 1.238 1.256 1.232 1.273 1,409,775 1.2522 3.45%
2020-10-20 0 2.030 2.030 2.090 2.030 2.030 7,000 14,210 2.0300 1.202 1.202 1.238 1.202 1.202 11,818 1.2024 0.00%
2020-10-19 0 2.030 2.020 2.080 2.030 2.100 160,000 329,780 2.0611 1.202 1.196 1.232 1.202 1.244 270,137 1.2208 -3.33%
2020-10-16 0 2.100 2.070 2.120 - - 0 0 - 1.244 1.226 1.256 - - 0 - 0.00%
2020-10-15 0 2.100 2.090 2.140 2.080 2.100 186,000 388,950 2.0911 1.244 1.238 1.268 1.232 1.244 314,034 1.2386 0.48%
2020-10-14 0 2.090 2.030 2.100 2.090 2.090 24,000 50,160 2.0900 1.238 1.202 1.244 1.238 1.238 40,520 1.2379 -0.48%
2020-10-12 0 2.100 2.070 2.120 1.990 2.110 56,000 115,860 2.0689 1.244 1.226 1.256 1.179 1.250 94,548 1.2254 0.96%
2020-10-09 0 2.080 2.030 2.080 2.000 2.100 138,000 288,330 2.0893 1.232 1.202 1.232 1.185 1.244 232,993 1.2375 -0.95%
2020-10-08 0 2.100 1.960 2.100 - - 0 0 - 1.244 1.161 1.244 - - 0 - 0.00%
2020-10-07 0 2.100 2.090 2.100 2.100 2.150 96,000 203,330 2.1180 1.244 1.238 1.244 1.244 1.273 162,082 1.2545 -2.33%
2020-10-06 0 2.150 2.130 2.150 2.040 2.150 575,000 1,205,350 2.0963 1.273 1.262 1.273 1.208 1.273 970,803 1.2416 6.97%
2020-10-05 0 2.010 2.010 2.040 2.000 2.010 60,000 120,100 2.0017 1.191 1.191 1.208 1.185 1.191 101,301 1.1856 0.50%
2020-09-30 0 2.000 1.900 2.040 1.990 2.020 183,000 366,260 2.0014 1.185 1.125 1.208 1.179 1.196 308,969 1.1854 -0.50%
2020-09-29 0 2.010 2.000 2.020 2.000 2.020 530,000 1,060,930 2.0018 1.191 1.185 1.196 1.185 1.196 894,827 1.1856 0.40%
2020-09-28 0 2.040 1.980 2.040 2.010 2.040 335,000 676,340 2.0189 1.186 1.151 1.186 1.168 1.186 576,363 1.1735 0.49%
2020-09-25 0 2.030 2.010 2.060 1.950 2.030 127,000 254,520 2.0041 1.180 1.168 1.197 1.133 1.180 218,502 1.1648 3.05%
2020-09-24 0 1.970 1.750 1.980 - - 0 0 - 1.145 1.017 1.151 - - 0 - 0.00%
2020-09-23 0 1.970 1.960 2.020 1.960 1.970 10,000 19,650 1.9650 1.145 1.139 1.174 1.139 1.145 17,205 1.1421 0.00%
2020-09-22 0 1.970 1.950 1.980 - - 0 0 - 1.145 1.133 1.151 - - 0 - 0.00%
2020-09-21 0 1.970 1.940 1.980 1.940 1.990 128,000 253,650 1.9816 1.145 1.128 1.151 1.128 1.157 220,222 1.1518 1.55%
2020-09-18 0 1.940 1.930 1.940 1.930 1.940 50,000 96,650 1.9330 1.128 1.122 1.128 1.122 1.128 86,024 1.1235 0.52%
2020-09-17 0 1.930 1.930 1.940 1.900 1.920 47,000 89,600 1.9064 1.122 1.122 1.128 1.104 1.116 80,863 1.1080 -1.53%
2020-09-16 0 1.960 1.930 1.970 1.930 1.980 52,000 101,650 1.9548 1.139 1.122 1.145 1.122 1.151 89,465 1.1362 -1.51%
2020-09-15 0 1.990 1.960 1.990 - - 0 0 - 1.157 1.139 1.157 - - 0 - -0.50%
2020-09-14 0 2.000 1.990 2.000 2.000 2.010 122,000 244,010 2.0001 1.162 1.157 1.162 1.162 1.168 209,899 1.1625 1.52%
2020-09-11 0 1.970 1.970 2.000 1.960 1.970 4,000 7,860 1.9650 1.145 1.145 1.162 1.139 1.145 6,882 1.1421 0.00%
2020-09-10 0 1.970 1.960 1.970 1.950 1.980 66,000 130,150 1.9720 1.145 1.139 1.145 1.133 1.151 113,552 1.1462 0.00%
2020-09-09 0 1.970 1.970 1.980 1.970 1.980 40,000 79,130 1.9783 1.145 1.145 1.151 1.145 1.151 68,819 1.1498 0.00%
2020-09-08 0 1.970 1.970 2.010 1.940 1.980 314,000 618,880 1.9710 1.145 1.145 1.168 1.128 1.151 540,233 1.1456 1.03%
2020-09-07 0 1.950 1.950 1.980 1.940 1.940 11,000 21,340 1.9400 1.133 1.133 1.151 1.128 1.128 18,925 1.1276 -1.52%
2020-09-04 0 1.980 1.930 1.980 1.910 1.980 64,000 126,320 1.9738 1.151 1.122 1.151 1.110 1.151 110,111 1.1472 2.06%
2020-09-03 0 1.940 1.940 1.990 1.900 2.000 92,000 178,420 1.9393 1.128 1.128 1.157 1.104 1.162 158,285 1.1272 -4.43%
2020-09-02 0 2.030 2.020 2.050 2.030 2.050 115,000 235,550 2.0483 1.180 1.174 1.192 1.180 1.192 197,856 1.1905 -0.98%
2020-09-01 0 2.050 2.020 2.080 1.990 2.120 1,314,000 2,715,770 2.0668 1.192 1.174 1.209 1.157 1.232 2,260,719 1.2013 3.02%
2020-08-31 0 1.990 1.990 2.000 1.990 2.100 691,000 1,403,350 2.0309 1.157 1.157 1.162 1.157 1.221 1,188,856 1.1804 1.02%
2020-08-28 0 1.970 1.960 1.970 1.860 2.050 686,000 1,369,790 1.9968 1.145 1.139 1.145 1.081 1.192 1,180,253 1.1606 5.91%
2020-08-27 0 1.860 1.860 1.900 1.820 1.840 30,000 55,360 1.8453 1.081 1.081 1.104 1.058 1.069 51,615 1.0726 0.54%
2020-08-26 0 1.850 1.840 1.850 1.840 1.900 298,000 560,050 1.8794 1.075 1.069 1.075 1.069 1.104 512,705 1.0923 0.00%
2020-08-25 0 1.850 1.820 1.870 1.810 1.850 209,000 379,440 1.8155 1.075 1.058 1.087 1.052 1.075 359,582 1.0552 1.65%
2020-08-24 0 1.820 1.740 1.820 1.720 1.820 342,000 596,850 1.7452 1.058 1.011 1.058 1.000 1.058 588,406 1.0144 7.06%
2020-08-21 0 1.700 1.690 1.700 1.680 1.710 141,000 239,710 1.7001 0.988 0.982 0.988 0.976 0.994 242,589 0.9881 -1.16%
2020-08-20 0 1.720 1.720 1.750 1.650 1.750 632,000 1,072,860 1.6976 1.000 1.000 1.017 0.959 1.017 1,087,347 0.9867 4.24%
2020-08-19 0 1.650 1.650 1.670 1.610 1.650 57,000 93,770 1.6451 0.959 0.959 0.971 0.936 0.959 98,068 0.9562 0.61%
2020-08-18 0 1.640 1.640 1.660 1.640 1.660 63,000 103,750 1.6468 0.953 0.953 0.965 0.953 0.965 108,391 0.9572 0.61%
2020-08-17 0 1.630 1.630 1.650 1.600 1.640 50,000 80,790 1.6158 0.947 0.947 0.959 0.930 0.953 86,024 0.9392 0.62%
2020-08-14 0 1.620 1.600 1.650 1.620 1.620 5,000 8,100 1.6200 0.942 0.930 0.959 0.942 0.942 8,602 0.9416 0.00%
2020-08-13 0 1.620 1.620 1.660 1.610 1.630 173,000 279,110 1.6134 0.942 0.942 0.965 0.936 0.947 297,644 0.9377 2.53%
2020-08-12 0 1.580 1.570 1.690 1.580 1.590 36,000 56,980 1.5828 0.918 0.913 0.982 0.918 0.924 61,937 0.9200 -1.25%
2020-08-11 0 1.600 1.600 1.640 1.470 1.640 120,000 191,590 1.5966 0.930 0.930 0.953 0.854 0.953 206,458 0.9280 0.63%
2020-08-10 0 1.590 1.580 1.640 1.570 1.650 120,000 194,780 1.6232 0.924 0.918 0.953 0.913 0.959 206,458 0.9434 -0.62%
2020-08-07 0 1.600 1.500 1.610 1.510 1.600 244,000 385,320 1.5792 0.930 0.872 0.936 0.878 0.930 419,799 0.9179 1.27%
2020-08-06 0 1.580 1.580 1.600 1.560 1.590 107,000 168,720 1.5768 0.918 0.918 0.930 0.907 0.924 184,092 0.9165 0.00%
2020-08-05 0 1.580 1.580 1.630 1.430 1.580 161,000 246,220 1.5293 0.918 0.918 0.947 0.831 0.918 276,998 0.8889 0.64%
2020-08-04 0 1.570 1.570 1.610 1.550 1.600 33,000 52,110 1.5791 0.913 0.913 0.936 0.901 0.930 56,776 0.9178 -1.26%
2020-08-03 0 1.590 1.560 1.590 1.600 1.600 1,000 1,600 1.6000 0.924 0.907 0.924 0.930 0.930 1,720 0.9300 1.92%
2020-07-31 0 1.560 1.560 1.630 1.520 1.600 269,000 424,320 1.5774 0.907 0.907 0.947 0.883 0.930 462,811 0.9168 -1.89%
2020-07-30 0 1.590 1.560 1.600 - - 0 0 - 0.924 0.907 0.930 - - 0 - -0.62%
2020-07-29 0 1.600 1.600 1.650 1.570 1.600 12,000 19,070 1.5892 0.930 0.930 0.959 0.913 0.930 20,646 0.9237 1.91%
2020-07-28 0 1.570 1.570 1.630 1.550 1.570 23,000 35,792 1.5562 0.913 0.913 0.947 0.901 0.913 39,571 0.9045 1.29%
2020-07-27 0 1.550 1.550 1.580 1.550 1.600 62,000 98,200 1.5839 0.901 0.901 0.918 0.901 0.930 106,670 0.9206 -2.52%
2020-07-24 0 1.590 1.590 1.600 1.560 1.600 32,000 50,190 1.5684 0.924 0.924 0.930 0.907 0.930 55,056 0.9116 0.00%
2020-07-23 0 1.590 1.590 1.600 1.590 1.600 123,000 196,770 1.5998 0.924 0.924 0.930 0.924 0.930 211,620 0.9298 -1.85%
2020-07-22 0 1.620 1.610 1.690 1.590 1.620 37,000 59,340 1.6038 0.942 0.936 0.982 0.924 0.942 63,658 0.9322 0.62%
2020-07-21 0 1.610 1.600 1.620 1.600 1.620 118,000 190,010 1.6103 0.936 0.930 0.942 0.930 0.942 203,017 0.9359 0.62%
2020-07-20 0 1.600 1.600 1.700 1.600 1.620 160,000 256,690 1.6043 0.930 0.930 0.988 0.930 0.942 275,278 0.9325 0.00%
2020-07-17 0 1.600 1.590 1.650 1.590 1.610 79,000 126,890 1.6062 0.930 0.924 0.959 0.924 0.936 135,918 0.9336 5.26%
2020-07-16 0 1.520 1.520 1.570 1.520 1.610 39,000 62,330 1.5982 0.883 0.883 0.913 0.883 0.936 67,099 0.9289 -7.88%
2020-07-15 0 1.650 1.650 1.750 1.630 1.660 374,000 615,610 1.6460 0.959 0.959 1.017 0.947 0.965 643,462 0.9567 -1.79%
2020-07-14 0 1.680 1.660 1.680 1.610 1.680 291,000 478,300 1.6436 0.976 0.965 0.976 0.936 0.976 500,661 0.9553 1.20%
2020-07-13 0 1.660 1.660 1.730 1.620 1.660 87,000 143,100 1.6448 0.965 0.965 1.006 0.942 0.965 149,682 0.9560 0.61%
2020-07-10 0 1.650 1.640 1.700 1.610 1.650 122,000 200,070 1.6399 0.959 0.953 0.988 0.936 0.959 209,899 0.9532 1.23%
2020-07-09 0 1.630 1.630 1.640 1.630 1.660 207,000 342,470 1.6544 0.947 0.947 0.953 0.947 0.965 356,141 0.9616 -2.40%
2020-07-08 0 1.670 1.670 1.720 1.600 1.670 150,000 247,490 1.6499 0.971 0.971 1.000 0.930 0.971 258,073 0.9590 2.45%
2020-07-07 0 1.630 1.630 1.660 1.620 1.670 183,000 302,270 1.6517 0.947 0.947 0.965 0.942 0.971 314,849 0.9600 -1.81%
2020-07-06 0 1.660 1.660 1.690 1.630 1.680 364,000 604,540 1.6608 0.965 0.965 0.982 0.947 0.976 626,257 0.9653 6.41%
2020-07-03 0 1.560 1.560 1.590 1.550 1.650 213,000 343,120 1.6109 0.907 0.907 0.924 0.901 0.959 366,464 0.9363 0.65%
2020-07-02 0 1.650 1.650 1.690 1.640 1.710 601,000 993,180 1.6525 0.901 0.901 0.923 0.895 0.934 1,100,723 0.9023 -2.94%
2020-06-30 0 1.700 1.660 1.700 1.660 1.710 143,000 238,920 1.6708 0.928 0.906 0.928 0.906 0.934 261,902 0.9122 -0.58%
2020-06-29 0 1.710 1.660 1.710 1.620 1.710 140,000 228,930 1.6352 0.934 0.906 0.934 0.885 0.934 256,408 0.8928 4.27%
2020-06-26 0 1.640 1.640 1.780 1.560 1.620 178,000 287,870 1.6172 0.895 0.895 0.972 0.852 0.885 326,004 0.8830 -0.61%
2020-06-24 0 1.650 1.650 1.700 1.640 1.730 148,000 251,090 1.6966 0.901 0.901 0.928 0.895 0.945 271,060 0.9263 -1.79%
2020-06-23 0 1.680 1.670 1.710 1.660 1.750 140,000 236,960 1.6926 0.917 0.912 0.934 0.906 0.956 256,408 0.9242 0.60%
2020-06-22 0 1.670 1.630 1.670 1.610 1.670 422,000 692,540 1.6411 0.912 0.890 0.912 0.879 0.912 772,887 0.8960 4.37%
2020-06-19 0 1.600 1.580 1.640 1.590 1.600 54,000 86,200 1.5963 0.874 0.863 0.895 0.868 0.874 98,900 0.8716 1.27%
2020-06-18 0 1.580 1.580 1.640 1.560 1.600 40,000 63,540 1.5885 0.863 0.863 0.895 0.852 0.874 73,259 0.8673 1.28%
2020-06-17 0 1.560 1.560 1.620 1.540 1.550 9,000 13,910 1.5456 0.852 0.852 0.885 0.841 0.846 16,483 0.8439 1.30%
2020-06-16 0 1.540 1.540 1.630 1.540 1.540 61,000 93,940 1.5400 0.841 0.841 0.890 0.841 0.841 111,721 0.8408 0.00%
2020-06-15 0 1.540 1.540 1.600 1.540 1.600 71,000 111,140 1.5654 0.841 0.841 0.874 0.841 0.874 130,035 0.8547 -0.65%
2020-06-12 0 1.550 1.530 1.600 1.530 1.550 105,000 162,260 1.5453 0.846 0.835 0.874 0.835 0.846 192,306 0.8438 0.00%
2020-06-11 0 1.550 1.550 1.600 1.530 1.580 104,000 162,010 1.5578 0.846 0.846 0.874 0.835 0.863 190,474 0.8506 -1.27%
2020-06-10 0 1.570 1.570 1.600 1.540 1.560 131,000 202,160 1.5432 0.857 0.857 0.874 0.841 0.852 239,925 0.8426 -0.63%
2020-06-09 0 1.580 1.560 1.620 1.490 1.640 776,000 1,211,530 1.5613 0.863 0.852 0.885 0.814 0.895 1,421,232 0.8525 8.22%
2020-06-08 0 1.460 1.450 1.470 1.420 1.460 89,000 129,020 1.4497 0.797 0.792 0.803 0.775 0.797 163,002 0.7915 4.29%
2020-06-05 0 1.400 1.380 1.410 1.350 1.410 33,000 46,120 1.3976 0.764 0.753 0.770 0.737 0.770 60,439 0.7631 0.00%
2020-06-04 0 1.400 1.350 1.400 - - 0 0 - 0.764 0.737 0.764 - - 0 - 0.00%
2020-06-03 0 1.400 1.370 1.430 1.290 1.400 170,000 224,350 1.3197 0.764 0.748 0.781 0.704 0.764 311,352 0.7206 3.70%
2020-06-02 0 1.350 1.320 1.410 - - 0 0 - 0.737 0.721 0.770 - - 0 - 0.00%
2020-06-01 0 1.350 1.320 1.410 1.320 1.350 124,000 167,100 1.3476 0.737 0.721 0.770 0.721 0.737 227,104 0.7358 0.00%
2020-05-29 0 1.350 1.350 1.430 1.320 1.360 128,000 172,920 1.3509 0.737 0.737 0.781 0.721 0.743 234,430 0.7376 0.00%
2020-05-28 0 1.350 1.350 1.410 1.350 1.360 47,000 63,630 1.3538 0.737 0.737 0.770 0.737 0.743 86,080 0.7392 0.00%
2020-05-27 0 1.350 1.340 1.350 1.330 1.370 83,000 112,080 1.3504 0.737 0.732 0.737 0.726 0.748 152,013 0.7373 -1.46%
2020-05-26 0 1.370 1.370 1.380 1.330 1.420 477,000 651,150 1.3651 0.748 0.748 0.753 0.726 0.775 873,618 0.7453 -2.14%
2020-05-25 0 1.400 1.400 1.440 1.400 2.000 1,472,000 2,617,950 1.7785 0.764 0.764 0.786 0.764 1.092 2,695,946 0.9711 3.70%
2020-05-22 0 1.350 1.240 1.350 - - 0 0 - 0.737 0.677 0.737 - - 0 - 0.00%
2020-05-21 0 1.350 1.300 1.350 1.300 1.360 615,000 825,620 1.3425 0.737 0.710 0.737 0.710 0.743 1,126,363 0.7330 -0.74%
2020-05-20 0 1.360 1.350 1.400 1.350 1.410 629,000 862,550 1.3713 0.743 0.737 0.764 0.737 0.770 1,152,004 0.7487 -3.55%
2020-05-19 0 1.410 1.400 1.430 1.390 1.430 332,000 464,800 1.4000 0.770 0.764 0.781 0.759 0.781 608,053 0.7644 -2.76%
2020-05-18 0 1.450 1.450 1.460 1.400 1.450 216,000 306,080 1.4170 0.792 0.792 0.797 0.764 0.792 395,601 0.7737 2.84%
2020-05-15 0 1.410 1.410 1.430 1.410 1.430 90,000 128,370 1.4263 0.770 0.770 0.781 0.770 0.781 164,834 0.7788 -4.08%
2020-05-14 0 1.470 1.420 1.470 1.410 1.500 208,000 299,740 1.4411 0.803 0.775 0.803 0.770 0.819 380,949 0.7868 -2.00%
2020-05-13 0 1.500 1.440 1.510 1.400 1.500 249,000 360,670 1.4485 0.819 0.786 0.824 0.764 0.819 456,040 0.7909 0.00%
2020-05-12 0 1.500 1.420 1.500 1.460 1.500 240,000 353,290 1.4720 0.819 0.775 0.819 0.797 0.819 439,556 0.8037 0.00%
2020-05-11 0 1.500 1.470 1.500 1.470 1.530 201,000 297,580 1.4805 0.819 0.803 0.819 0.803 0.835 368,129 0.8084 0.00%
2020-05-08 0 1.500 1.500 1.560 1.450 1.510 21,000 31,120 1.4819 0.819 0.819 0.852 0.792 0.824 38,461 0.8091 -3.23%
2020-05-07 0 1.550 1.550 1.590 1.550 1.550 8,000 12,400 1.5500 0.846 0.846 0.868 0.846 0.846 14,652 0.8463 1.31%
2020-05-06 0 1.530 1.460 1.550 1.520 1.560 14,000 21,350 1.5250 0.835 0.797 0.846 0.830 0.852 25,641 0.8327 0.66%
2020-05-05 0 1.520 1.520 1.570 1.490 1.520 69,000 103,980 1.5070 0.830 0.830 0.857 0.814 0.830 126,372 0.8228 1.33%
2020-05-04 0 1.500 1.500 1.520 1.490 1.500 228,000 341,510 1.4979 0.819 0.819 0.830 0.814 0.819 417,579 0.8178 0.00%
2020-04-29 0 1.500 1.400 1.610 1.380 1.500 173,000 246,630 1.4256 0.819 0.764 0.879 0.753 0.819 316,847 0.7784 7.91%
2020-04-28 0 1.390 1.390 1.440 1.390 1.400 61,000 85,000 1.3934 0.759 0.759 0.786 0.759 0.764 111,721 0.7608 -0.71%
2020-04-27 0 1.400 1.400 1.420 1.390 1.410 72,000 100,780 1.3997 0.764 0.764 0.775 0.759 0.770 131,867 0.7643 -0.71%
2020-04-24 0 1.410 1.410 1.450 1.400 1.410 120,000 168,800 1.4067 0.770 0.770 0.792 0.764 0.770 219,778 0.7680 -1.40%
2020-04-23 0 1.430 1.430 1.450 1.420 1.420 12,000 17,040 1.4200 0.781 0.781 0.792 0.775 0.775 21,978 0.7753 0.70%
2020-04-22 0 1.420 1.420 1.470 1.390 1.390 20,000 27,800 1.3900 0.775 0.775 0.803 0.759 0.759 36,630 0.7589 -2.74%
2020-04-21 0 1.460 1.420 1.490 1.400 1.460 83,000 118,340 1.4258 0.797 0.775 0.814 0.764 0.797 152,013 0.7785 -0.68%
2020-04-20 0 1.470 1.460 1.490 1.450 1.490 72,000 106,350 1.4771 0.803 0.797 0.814 0.792 0.814 131,867 0.8065 5.00%
2020-04-17 0 1.400 1.400 1.520 1.380 1.400 14,000 19,510 1.3936 0.764 0.764 0.830 0.753 0.764 25,641 0.7609 -2.10%
2020-04-16 0 1.430 1.430 1.480 1.380 1.430 60,000 84,390 1.4065 0.781 0.781 0.808 0.753 0.781 109,889 0.7680 0.00%
2020-04-15 0 1.430 1.410 1.440 1.400 1.450 60,000 85,830 1.4305 0.781 0.770 0.786 0.764 0.792 109,889 0.7811 0.00%
2020-04-14 0 1.430 1.380 1.430 1.350 1.460 709,000 987,200 1.3924 0.781 0.753 0.781 0.737 0.797 1,298,523 0.7602 5.93%
2020-04-09 0 1.350 1.350 1.370 1.340 1.360 95,000 128,350 1.3511 0.737 0.737 0.748 0.732 0.743 173,991 0.7377 0.75%
2020-04-08 0 1.340 1.300 1.370 1.340 1.370 2,000 2,710 1.3550 0.732 0.710 0.748 0.732 0.748 3,663 0.7398 -1.47%
2020-04-07 0 1.360 1.300 1.360 1.290 1.360 80,000 107,440 1.3430 0.743 0.710 0.743 0.704 0.743 146,519 0.7333 5.43%
2020-04-06 0 1.290 1.290 1.340 1.250 1.280 38,000 47,900 1.2605 0.704 0.704 0.732 0.683 0.699 69,596 0.6883 -0.77%
2020-04-03 0 1.300 1.300 1.340 1.300 1.330 79,000 104,260 1.3197 0.710 0.710 0.732 0.710 0.726 144,687 0.7206 -4.41%
2020-04-02 0 1.360 1.290 1.360 1.360 1.360 3,000 4,080 1.3600 0.743 0.704 0.743 0.743 0.743 5,494 0.7426 0.00%
2020-04-01 0 1.360 1.320 1.380 1.320 1.390 151,000 202,150 1.3387 0.743 0.721 0.753 0.721 0.759 276,554 0.7310 -1.45%
2020-03-31 0 1.380 1.340 1.380 1.340 1.400 921,000 1,256,410 1.3642 0.753 0.732 0.753 0.732 0.764 1,686,798 0.7448 4.55%
2020-03-30 0 1.320 1.310 1.320 1.290 1.320 80,000 105,230 1.3154 0.721 0.715 0.721 0.704 0.721 146,519 0.7182 -0.75%
2020-03-27 0 1.330 1.290 1.330 1.270 1.330 1,276,000 1,674,550 1.3123 0.726 0.704 0.726 0.693 0.726 2,336,975 0.7165 7.26%
2020-03-26 0 1.240 1.240 1.290 1.200 1.290 206,000 261,640 1.2701 0.677 0.677 0.704 0.655 0.704 377,286 0.6935 -5.34%
2020-03-25 0 1.310 1.310 1.350 1.270 1.330 373,000 480,340 1.2878 0.715 0.715 0.737 0.693 0.726 683,144 0.7031 1.55%
2020-03-24 0 1.290 1.220 1.290 1.220 1.300 390,000 495,590 1.2707 0.704 0.666 0.704 0.666 0.710 714,279 0.6938 6.61%
2020-03-23 0 1.210 1.190 1.230 1.200 1.230 77,000 94,110 1.2222 0.661 0.650 0.672 0.655 0.672 141,024 0.6673 -6.20%
2020-03-20 0 1.290 1.220 1.300 1.170 1.290 431,000 535,190 1.2417 0.704 0.666 0.710 0.639 0.704 789,370 0.6780 5.74%
2020-03-19 0 1.220 1.220 1.300 1.130 1.290 599,000 705,930 1.1785 0.666 0.666 0.710 0.617 0.704 1,097,060 0.6435 -6.15%
2020-03-18 0 1.300 1.280 1.330 1.220 1.360 289,000 373,020 1.2907 0.710 0.699 0.726 0.666 0.743 529,299 0.7047 -6.47%
2020-03-17 0 1.390 1.350 1.470 1.310 1.340 12,000 15,820 1.3183 0.759 0.737 0.803 0.715 0.732 21,978 0.7198 2.96%
2020-03-16 0 1.350 1.330 1.350 1.350 1.430 394,000 550,110 1.3962 0.737 0.726 0.737 0.737 0.781 721,605 0.7623 -5.59%
2020-03-13 0 1.430 1.420 1.490 1.290 1.500 655,000 931,000 1.4214 0.781 0.775 0.814 0.704 0.819 1,199,623 0.7761 3.62%
2020-03-12 0 1.380 1.380 1.410 1.380 1.480 335,000 471,480 1.4074 0.753 0.753 0.770 0.753 0.808 613,548 0.7684 -6.76%
2020-03-11 0 1.480 1.480 1.510 1.460 1.540 963,000 1,436,680 1.4919 0.808 0.808 0.824 0.797 0.841 1,763,720 0.8146 -4.52%
2020-03-10 0 1.550 1.550 1.600 1.540 1.560 142,000 219,170 1.5435 0.846 0.846 0.874 0.841 0.852 260,071 0.8427 -1.90%
2020-03-09 0 1.580 1.550 1.600 1.520 1.600 326,000 509,540 1.5630 0.863 0.846 0.874 0.830 0.874 597,064 0.8534 -1.86%
2020-03-06 0 1.610 1.610 1.650 1.600 1.610 206,000 330,560 1.6047 0.879 0.879 0.901 0.874 0.879 377,286 0.8762 -5.29%
2020-03-05 0 1.700 1.700 1.720 1.560 1.710 158,000 260,000 1.6456 0.928 0.928 0.939 0.852 0.934 289,375 0.8985 4.94%
2020-03-04 0 1.620 1.580 1.650 1.600 1.630 78,000 126,220 1.6182 0.885 0.863 0.901 0.874 0.890 142,856 0.8835 -0.61%
2020-03-03 0 1.630 1.560 1.630 1.650 1.660 56,000 92,660 1.6546 0.890 0.852 0.890 0.901 0.906 102,563 0.9034 -1.21%
2020-03-02 0 1.650 1.610 1.650 1.610 1.700 309,000 499,420 1.6162 0.901 0.879 0.901 0.879 0.928 565,929 0.8825 0.00%
2020-02-28 0 1.650 1.630 1.660 1.580 1.670 670,000 1,085,580 1.6203 0.901 0.890 0.906 0.863 0.912 1,227,095 0.8847 -6.25%
2020-02-27 0 1.760 1.740 1.760 1.700 1.790 793,000 1,386,600 1.7485 0.961 0.950 0.961 0.928 0.977 1,452,368 0.9547 -2.22%
2020-02-26 0 1.800 1.790 1.800 1.780 1.820 82,000 148,440 1.8102 0.983 0.977 0.983 0.972 0.994 150,182 0.9884 -1.10%
2020-02-25 0 1.820 1.820 1.850 1.820 1.840 223,000 406,860 1.8245 0.994 0.994 1.010 0.994 1.005 408,421 0.9962 -3.19%
2020-02-24 0 1.880 1.840 1.910 1.810 1.880 401,000 740,080 1.8456 1.026 1.005 1.043 0.988 1.026 734,426 1.0077 3.30%
2020-02-21 0 1.820 1.820 1.900 1.800 1.820 84,000 151,880 1.8081 0.994 0.994 1.037 0.983 0.994 153,845 0.9872 0.55%
2020-02-20 0 1.810 1.810 1.900 1.800 1.820 52,000 93,870 1.8052 0.988 0.988 1.037 0.983 0.994 95,237 0.9856 -0.55%
2020-02-19 0 1.820 1.820 1.830 1.800 1.880 75,000 138,790 1.8505 0.994 0.994 0.999 0.983 1.026 137,361 1.0104 -1.62%
2020-02-18 0 1.850 1.830 1.850 1.820 1.910 208,000 383,450 1.8435 1.010 0.999 1.010 0.994 1.043 380,949 1.0066 -1.07%
2020-02-17 0 1.870 1.830 1.870 1.870 1.900 36,000 68,030 1.8897 1.021 0.999 1.021 1.021 1.037 65,933 1.0318 2.19%
2020-02-14 0 1.830 1.830 1.890 1.820 1.900 51,000 94,860 1.8600 0.999 0.999 1.032 0.994 1.037 93,406 1.0156 -3.17%
2020-02-13 0 1.890 1.850 1.870 1.870 1.910 111,000 209,440 1.8868 1.032 1.010 1.021 1.021 1.043 203,295 1.0302 0.00%
2020-02-12 0 1.890 1.860 1.890 1.850 1.890 50,000 92,540 1.8508 1.032 1.016 1.032 1.010 1.032 91,574 1.0105 2.16%
2020-02-11 0 1.850 1.830 1.860 1.830 1.870 201,000 371,860 1.8500 1.010 0.999 1.016 0.999 1.021 368,129 1.0101 3.93%
2020-02-10 0 1.780 1.780 1.820 1.770 1.820 76,000 137,360 1.8074 0.972 0.972 0.994 0.966 0.994 139,193 0.9868 -3.26%
2020-02-07 0 1.840 1.800 1.870 1.790 1.840 23,000 41,300 1.7957 1.005 0.983 1.021 0.977 1.005 42,124 0.9804 2.79%
2020-02-06 0 1.790 1.780 1.900 1.780 1.910 597,000 1,104,190 1.8496 0.977 0.972 1.037 0.972 1.043 1,093,397 1.0099 -3.76%
2020-02-05 0 1.860 1.820 1.860 1.800 1.900 304,000 565,297 1.8595 1.016 0.994 1.016 0.983 1.037 556,771 1.0153 1.64%
2020-02-04 0 1.830 1.810 1.850 1.780 1.860 329,000 597,420 1.8159 0.999 0.988 1.010 0.972 1.016 602,559 0.9915 5.78%
2020-02-03 0 1.730 1.710 1.730 1.720 1.750 165,000 286,260 1.7349 0.945 0.934 0.945 0.939 0.956 302,195 0.9473 -3.35%
2020-01-31 0 1.790 1.770 1.800 1.720 1.810 494,000 873,920 1.7691 0.977 0.966 0.983 0.939 0.988 904,754 0.9659 -2.72%
2020-01-30 0 1.840 1.780 1.840 1.800 1.900 140,000 257,580 1.8399 1.005 0.972 1.005 0.983 1.037 256,408 1.0046 -4.17%
2020-01-29 0 1.920 1.920 1.950 1.810 1.980 99,000 185,570 1.8744 1.048 1.048 1.065 0.988 1.081 181,317 1.0235 -4.95%
2020-01-24 0 2.020 2.000 2.020 1.970 2.020 184,000 366,060 1.9895 1.103 1.092 1.103 1.076 1.103 336,993 1.0863 1.51%
2020-01-23 0 1.990 2.000 2.010 1.970 2.010 841,000 1,680,190 1.9978 1.087 1.092 1.097 1.076 1.097 1,540,279 1.0908 -0.50%
2020-01-22 0 2.000 2.000 2.020 1.970 2.000 85,000 169,970 1.9996 1.092 1.092 1.103 1.076 1.092 155,676 1.0918 1.01%
2020-01-21 0 1.980 1.970 1.990 1.960 2.000 302,000 599,520 1.9852 1.081 1.076 1.087 1.070 1.092 553,109 1.0839 -1.98%
2020-01-20 0 2.020 2.020 2.030 1.990 2.020 353,000 711,250 2.0149 1.103 1.103 1.108 1.087 1.103 646,514 1.1001 1.00%
2020-01-17 0 2.000 2.000 2.010 1.990 2.040 184,000 369,990 2.0108 1.092 1.092 1.097 1.087 1.114 336,993 1.0979 -1.96%
2020-01-16 0 2.040 2.030 2.040 2.020 2.060 208,000 423,250 2.0349 1.114 1.108 1.114 1.103 1.125 380,949 1.1110 2.00%
2020-01-15 0 2.000 2.000 2.020 1.980 2.040 873,000 1,750,850 2.0056 1.092 1.092 1.103 1.081 1.114 1,598,886 1.0950 -2.44%
2020-01-14 0 2.050 2.040 2.050 2.000 2.050 547,000 1,109,510 2.0284 1.119 1.114 1.119 1.092 1.119 1,001,822 1.1075 1.49%
2020-01-13 0 2.020 2.000 2.030 1.990 2.050 350,000 703,840 2.0110 1.103 1.092 1.108 1.087 1.119 641,020 1.0980 -0.98%
2020-01-10 0 2.040 2.020 2.040 1.920 2.080 1,947,000 3,886,620 1.9962 1.114 1.103 1.114 1.048 1.136 3,565,901 1.0899 -1.92%
2020-01-09 0 2.080 2.090 2.100 2.080 2.200 830,000 1,777,250 2.1413 1.136 1.141 1.147 1.136 1.201 1,520,133 1.1691 -5.02%
2020-01-08 0 2.190 2.150 2.190 2.190 2.200 91,000 199,590 2.1933 1.196 1.174 1.196 1.196 1.201 166,665 1.1976 -0.45%
2020-01-07 0 2.200 2.150 2.240 2.200 2.260 340,000 760,490 2.2367 1.201 1.174 1.223 1.201 1.234 622,705 1.2213 -2.22%
2020-01-06 0 2.250 2.190 2.250 2.140 2.250 365,000 799,040 2.1892 1.229 1.196 1.229 1.168 1.229 668,492 1.1953 3.69%
2020-01-03 0 2.170 2.170 2.200 2.170 2.230 364,000 794,000 2.1813 1.185 1.185 1.201 1.185 1.218 666,661 1.1910 -0.91%
2020-01-02 0 2.190 2.170 2.190 2.160 2.230 553,000 1,215,030 2.1972 1.196 1.185 1.196 1.179 1.218 1,012,811 1.1997 0.46%
2019-12-31 0 2.180 2.170 2.190 2.170 2.200 151,000 329,700 2.1834 1.190 1.185 1.196 1.185 1.201 276,554 1.1922 -0.46%
2019-12-30 0 2.190 2.190 2.220 2.160 2.280 461,000 1,016,290 2.2045 1.196 1.196 1.212 1.179 1.245 844,315 1.2037 0.92%
2019-12-27 0 2.170 2.170 2.200 2.160 2.200 223,000 485,340 2.1764 1.185 1.185 1.201 1.179 1.201 408,421 1.1883 1.40%
2019-12-24 0 2.140 2.130 2.160 2.140 2.180 86,000 185,120 2.1526 1.168 1.163 1.179 1.168 1.190 157,508 1.1753 -2.73%
2019-12-23 0 2.200 2.180 2.200 2.150 2.260 307,000 675,840 2.2014 1.201 1.190 1.201 1.174 1.234 562,266 1.2020 0.46%
2019-12-20 0 2.190 2.170 2.190 2.050 2.220 648,000 1,406,170 2.1700 1.196 1.185 1.196 1.119 1.212 1,186,802 1.1848 6.83%
2019-12-19 0 2.050 2.030 2.050 2.010 2.130 390,000 805,590 2.0656 1.119 1.108 1.119 1.097 1.163 714,279 1.1278 -1.44%
2019-12-18 0 2.080 2.080 2.100 1.980 2.260 3,246,000 7,030,340 2.1658 1.136 1.136 1.147 1.081 1.234 5,945,001 1.1826 6.12%
2019-12-17 0 1.960 1.950 1.960 1.930 1.980 688,000 1,345,750 1.9560 1.070 1.065 1.070 1.054 1.081 1,260,062 1.0680 2.08%
2019-12-16 0 1.920 1.910 1.920 1.850 1.940 256,000 485,450 1.8963 1.048 1.043 1.048 1.010 1.059 468,860 1.0354 1.05%
2019-12-13 0 1.900 1.890 1.900 1.800 1.950 1,097,000 2,062,150 1.8798 1.037 1.032 1.037 0.983 1.065 2,009,139 1.0264 5.56%
2019-12-12 0 1.800 1.800 1.810 1.770 1.810 225,000 403,520 1.7934 0.983 0.983 0.988 0.966 0.988 412,084 0.9792 1.69%
2019-12-11 0 1.770 1.750 1.770 1.770 1.780 320,000 566,410 1.7700 0.966 0.956 0.966 0.966 0.972 586,075 0.9664 0.00%
2019-12-10 0 1.770 1.760 1.770 1.750 1.780 213,000 376,290 1.7666 0.966 0.961 0.966 0.956 0.972 390,106 0.9646 0.00%
2019-12-09 0 1.770 1.760 1.770 1.760 1.790 165,000 290,690 1.7618 0.966 0.961 0.966 0.961 0.977 302,195 0.9619 -1.12%
2019-12-06 0 1.790 1.780 1.790 1.770 1.800 66,000 117,980 1.7876 0.977 0.972 0.977 0.966 0.983 120,878 0.9760 -0.56%
2019-12-05 0 1.800 1.790 1.810 1.800 1.800 100,000 180,010 1.8001 0.983 0.977 0.988 0.983 0.983 183,149 0.9829 0.00%
2019-12-04 0 1.800 1.790 1.810 1.800 1.830 157,000 282,720 1.8008 0.983 0.977 0.988 0.983 0.999 287,543 0.9832 0.00%
2019-12-03 0 1.800 1.760 1.800 - - 0 0 - 0.983 0.961 0.983 - - 0 - 0.00%
2019-12-02 0 1.800 1.760 1.800 1.760 1.800 65,000 115,290 1.7737 0.983 0.961 0.983 0.961 0.983 119,047 0.9684 1.69%
2019-11-29 0 1.770 1.770 1.780 1.770 1.810 180,000 323,040 1.7947 0.966 0.966 0.972 0.966 0.988 329,667 0.9799 0.00%
2019-11-28 0 1.770 1.750 1.790 1.760 1.790 28,000 49,470 1.7668 0.966 0.956 0.977 0.961 0.977 51,282 0.9647 -1.67%
2019-11-27 0 1.800 1.770 1.840 1.770 1.810 77,000 138,320 1.7964 0.983 0.966 1.005 0.966 0.988 141,024 0.9808 -0.55%
2019-11-26 0 1.810 1.770 1.830 1.760 1.810 136,000 241,050 1.7724 0.988 0.966 0.999 0.961 0.988 249,082 0.9678 0.00%
2019-11-25 0 1.810 1.750 1.820 1.760 1.840 36,000 64,690 1.7969 0.988 0.956 0.994 0.961 1.005 65,933 0.9811 4.62%
2019-11-22 0 1.730 1.710 1.730 1.710 1.750 198,000 339,290 1.7136 0.945 0.934 0.945 0.934 0.956 362,634 0.9356 0.58%
2019-11-21 0 1.720 1.700 1.730 1.700 1.750 88,000 151,230 1.7185 0.939 0.928 0.945 0.928 0.956 161,171 0.9383 0.58%
2019-11-20 0 1.710 1.700 1.710 1.700 1.730 52,000 89,060 1.7127 0.934 0.928 0.934 0.928 0.945 95,237 0.9351 0.00%
2019-11-19 0 1.710 1.700 1.710 1.690 1.740 215,000 366,040 1.7025 0.934 0.928 0.934 0.923 0.950 393,769 0.9296 1.79%
2019-11-18 0 1.680 1.680 1.690 1.670 1.680 102,000 170,940 1.6759 0.917 0.917 0.923 0.912 0.917 186,811 0.9150 0.60%
2019-11-15 0 1.670 1.670 1.700 1.660 1.690 203,000 339,470 1.6723 0.912 0.912 0.928 0.906 0.923 371,791 0.9131 -1.18%
2019-11-14 0 1.690 1.690 1.700 1.670 1.720 139,000 236,240 1.6996 0.923 0.923 0.928 0.912 0.939 254,576 0.9280 -1.17%
2019-11-13 0 1.710 1.710 1.730 1.700 1.730 174,000 298,940 1.7180 0.934 0.934 0.945 0.928 0.945 318,678 0.9381 -0.58%
2019-11-12 0 1.720 1.720 1.750 1.710 1.740 154,000 266,850 1.7328 0.939 0.939 0.956 0.934 0.950 282,049 0.9461 -2.82%
2019-11-11 0 1.770 1.760 1.780 1.740 1.830 299,000 532,290 1.7802 0.966 0.961 0.972 0.950 0.999 547,614 0.9720 -4.84%
2019-11-08 0 1.860 1.860 1.880 1.730 1.940 1,497,000 2,792,160 1.8652 1.016 1.016 1.026 0.945 1.059 2,741,733 1.0184 7.51%
2019-11-07 0 1.730 1.710 1.750 1.680 1.740 99,000 169,170 1.7088 0.945 0.934 0.956 0.917 0.950 181,317 0.9330 1.17%
2019-11-06 0 1.710 1.690 1.710 1.690 1.710 58,000 98,910 1.7053 0.934 0.923 0.934 0.923 0.934 106,226 0.9311 1.18%
2019-11-05 0 1.690 1.690 1.730 1.690 1.730 54,000 92,890 1.7202 0.923 0.923 0.945 0.923 0.945 98,900 0.9392 -0.59%
2019-11-04 0 1.700 1.700 1.740 1.680 1.700 88,000 148,600 1.6886 0.928 0.928 0.950 0.917 0.928 161,171 0.9220 0.59%
2019-11-01 0 1.690 1.680 1.740 1.680 1.700 113,000 191,340 1.6933 0.923 0.917 0.950 0.917 0.928 206,958 0.9245 0.00%
2019-10-31 0 1.690 1.690 1.740 1.690 1.710 40,000 67,760 1.6940 0.923 0.923 0.950 0.923 0.934 73,259 0.9249 -1.74%
2019-10-30 0 1.720 1.690 1.720 1.690 1.730 63,000 107,360 1.7041 0.939 0.923 0.939 0.923 0.945 115,384 0.9305 0.00%
2019-10-29 0 1.720 1.690 1.730 1.690 1.720 20,000 34,010 1.7005 0.939 0.923 0.945 0.923 0.939 36,630 0.9285 -0.58%
2019-10-28 0 1.730 1.690 1.730 1.730 1.730 53,000 91,690 1.7300 0.945 0.923 0.945 0.945 0.945 97,069 0.9446 0.00%
2019-10-25 0 1.730 1.700 1.750 1.730 1.730 137,000 238,750 1.7427 0.945 0.928 0.956 0.945 0.945 250,913 0.9515 -1.14%
2019-10-24 0 1.750 1.740 1.750 1.700 1.750 28,000 47,810 1.7075 0.956 0.950 0.956 0.928 0.956 51,282 0.9323 1.74%
2019-10-23 0 1.720 1.680 1.720 1.700 1.750 90,000 155,820 1.7313 0.939 0.917 0.939 0.928 0.956 164,834 0.9453 3.61%
2019-10-22 0 1.660 1.660 1.690 1.660 1.670 130,000 216,000 1.6615 0.906 0.906 0.923 0.906 0.912 238,093 0.9072 0.00%
2019-10-21 0 1.660 1.660 1.700 1.650 1.700 518,000 864,290 1.6685 0.906 0.906 0.928 0.901 0.928 948,709 0.9110 -0.60%
2019-10-18 0 1.670 1.670 1.690 1.650 1.680 9,000 15,070 1.6744 0.912 0.912 0.923 0.901 0.917 16,483 0.9143 1.21%
2019-10-17 0 1.650 1.650 1.680 1.650 1.650 49,000 80,850 1.6500 0.901 0.901 0.917 0.901 0.901 89,743 0.9009 -1.20%
2019-10-16 0 1.670 1.670 1.730 1.650 1.670 124,000 206,330 1.6640 0.912 0.912 0.945 0.901 0.912 227,104 0.9085 0.00%
2019-10-15 0 1.670 1.670 1.700 1.670 1.680 454,000 760,430 1.6750 0.912 0.912 0.928 0.912 0.917 831,494 0.9145 0.00%
2019-10-14 0 1.670 1.670 1.700 1.650 1.700 339,000 574,770 1.6955 0.912 0.912 0.928 0.901 0.928 620,873 0.9257 -1.76%
2019-10-11 0 1.700 1.680 1.700 1.600 1.750 126,000 214,830 1.7050 0.928 0.917 0.928 0.874 0.956 230,767 0.9309 1.19%
2019-10-10 0 1.680 1.680 1.700 1.660 1.700 82,000 137,840 1.6810 0.917 0.917 0.928 0.906 0.928 150,182 0.9178 0.60%
2019-10-09 0 1.670 1.670 1.680 1.670 1.730 298,000 502,180 1.6852 0.912 0.912 0.917 0.912 0.945 545,783 0.9201 -2.91%
2019-10-08 0 1.720 1.720 1.750 1.680 1.740 620,000 1,066,400 1.7200 0.939 0.939 0.956 0.917 0.950 1,135,521 0.9391 2.38%
2019-10-04 0 1.680 1.680 1.710 1.680 1.710 146,000 247,700 1.6966 0.917 0.917 0.934 0.917 0.934 267,397 0.9263 -1.18%
2019-10-03 0 1.700 1.690 1.740 1.700 1.730 186,000 318,120 1.7103 0.928 0.923 0.950 0.928 0.945 340,656 0.9338 -3.41%
2019-10-02 0 1.760 1.760 1.780 1.740 1.760 53,000 92,680 1.7487 0.961 0.961 0.972 0.950 0.961 97,069 0.9548 1.15%
2019-09-30 0 1.740 1.740 1.800 1.740 1.800 6,000 10,560 1.7600 0.950 0.950 0.983 0.950 0.983 10,989 0.9610 -3.33%
2019-09-27 0 1.800 1.790 1.830 1.790 1.860 456,000 823,110 1.8051 0.983 0.977 0.999 0.977 1.016 835,157 0.9856 1.36%
2019-09-26 0 1.810 1.810 1.820 1.750 1.840 948,000 1,712,400 1.8063 0.970 0.970 0.975 0.937 0.986 1,769,686 0.9676 0.00%
2019-09-25 0 1.810 1.810 1.830 1.810 1.840 60,000 109,440 1.8240 0.970 0.970 0.980 0.970 0.986 112,005 0.9771 -4.23%
2019-09-24 0 1.890 1.820 1.890 1.820 1.890 23,000 42,580 1.8513 1.012 0.975 1.012 0.975 1.012 42,935 0.9917 0.00%
2019-09-23 0 1.890 1.820 1.890 1.890 1.890 1,000 1,890 1.8900 1.012 0.975 1.012 1.012 1.012 1,867 1.0125 1.61%
2019-09-20 0 1.860 1.850 1.860 1.850 1.930 256,000 481,000 1.8789 0.996 0.991 0.996 0.991 1.034 477,890 1.0065 0.54%
2019-09-19 0 1.850 1.850 1.870 1.810 1.900 102,000 190,920 1.8718 0.991 0.991 1.002 0.970 1.018 190,409 1.0027 -1.07%
2019-09-18 0 1.870 1.850 1.870 1.800 1.870 64,000 118,370 1.8495 1.002 0.991 1.002 0.964 1.002 119,472 0.9908 2.75%
2019-09-17 0 1.820 1.820 1.840 1.780 1.950 967,000 1,789,200 1.8503 0.975 0.975 0.986 0.954 1.045 1,805,155 0.9912 -5.70%
2019-09-16 0 1.930 1.910 1.930 1.910 2.000 256,000 499,780 1.9523 1.034 1.023 1.034 1.023 1.071 477,890 1.0458 -1.03%
2019-09-13 0 1.950 1.930 1.950 1.760 1.950 1,927,000 3,631,970 1.8848 1.045 1.034 1.045 0.943 1.045 3,597,242 1.0097 12.72%
2019-09-12 0 1.730 1.720 1.740 1.710 1.750 203,000 350,410 1.7262 0.927 0.921 0.932 0.916 0.937 378,952 0.9247 -0.57%
2019-09-11 0 1.740 1.730 1.750 1.700 1.770 186,000 323,600 1.7398 0.932 0.927 0.937 0.911 0.948 347,217 0.9320 1.16%
2019-09-10 0 1.720 1.710 1.720 1.700 1.870 569,000 1,000,600 1.7585 0.921 0.916 0.921 0.911 1.002 1,062,185 0.9420 -4.44%
2019-09-09 0 1.800 1.800 1.820 1.640 1.840 2,674,000 4,712,400 1.7623 0.964 0.964 0.975 0.879 0.986 4,991,710 0.9440 9.76%
2019-09-06 0 1.640 1.600 1.630 1.490 1.660 2,204,000 3,441,880 1.5617 0.879 0.857 0.873 0.798 0.889 4,114,334 0.8366 12.33%
2019-09-05 0 1.460 1.450 1.500 1.450 1.570 1,518,000 2,306,600 1.5195 0.782 0.777 0.804 0.777 0.841 2,833,738 0.8140 -0.68%
2019-09-04 0 1.470 1.470 1.500 1.430 1.660 1,287,000 1,975,910 1.5353 0.787 0.787 0.804 0.766 0.889 2,402,517 0.8224 6.52%
2019-09-03 0 1.380 1.380 1.400 1.320 1.380 457,000 616,710 1.3495 0.739 0.739 0.750 0.707 0.739 853,108 0.7229 4.55%
2019-09-02 0 1.320 1.300 1.320 1.230 1.320 437,000 548,500 1.2551 0.707 0.696 0.707 0.659 0.707 815,773 0.6724 7.32%
2019-08-30 0 1.230 1.220 1.230 1.230 1.290 480,000 602,710 1.2556 0.659 0.654 0.659 0.659 0.691 896,044 0.6726 0.00%
2019-08-29 0 1.230 1.220 1.230 1.200 1.250 143,000 176,940 1.2373 0.659 0.654 0.659 0.643 0.670 266,946 0.6628 1.65%
2019-08-28 0 1.210 1.210 1.220 1.190 1.380 996,000 1,222,360 1.2273 0.648 0.648 0.654 0.637 0.739 1,859,291 0.6574 5.22%
2019-08-27 0 1.150 1.150 1.180 1.110 1.180 150,000 173,960 1.1597 0.616 0.616 0.632 0.595 0.632 280,014 0.6213 1.77%
2019-08-26 0 1.130 1.120 1.140 1.110 1.210 999,000 1,143,890 1.1450 0.605 0.600 0.611 0.595 0.648 1,864,891 0.6134 -8.13%
2019-08-23 0 1.230 1.230 1.240 1.200 1.280 361,000 446,330 1.2364 0.659 0.659 0.664 0.643 0.686 673,899 0.6623 -5.38%
2019-08-22 0 1.300 1.260 1.300 1.230 1.310 372,000 470,780 1.2655 0.696 0.675 0.696 0.659 0.702 694,434 0.6779 6.56%
2019-08-21 0 1.220 1.220 1.240 1.200 1.240 147,000 181,020 1.2314 0.654 0.654 0.664 0.643 0.664 274,413 0.6597 -0.81%
2019-08-20 0 1.230 1.230 1.250 1.220 1.290 218,000 269,460 1.2361 0.659 0.659 0.670 0.654 0.691 406,953 0.6621 0.00%
2019-08-19 0 1.230 1.220 1.230 1.230 1.310 162,000 203,040 1.2533 0.659 0.654 0.659 0.659 0.702 302,415 0.6714 1.65%
2019-08-16 0 1.210 1.200 1.210 1.200 1.210 581,000 702,750 1.2096 0.648 0.643 0.648 0.643 0.648 1,084,586 0.6479 2.54%
2019-08-15 0 1.180 1.180 1.200 1.150 1.210 313,000 370,480 1.1836 0.632 0.632 0.643 0.616 0.648 584,295 0.6341 -0.84%
2019-08-14 0 1.190 1.190 1.230 1.190 1.240 989,000 1,209,790 1.2232 0.637 0.637 0.659 0.637 0.664 1,846,223 0.6553 -1.65%
2019-08-13 0 1.210 1.210 1.220 1.210 1.280 2,231,000 2,726,120 1.2219 0.648 0.648 0.654 0.648 0.686 4,164,736 0.6546 -4.72%
2019-08-12 0 1.270 1.270 1.320 1.270 1.300 827,000 1,061,510 1.2836 0.680 0.680 0.707 0.680 0.696 1,543,808 0.6876 -2.31%
2019-08-09 0 1.300 1.300 1.370 1.290 1.500 226,000 312,700 1.3836 0.696 0.696 0.734 0.691 0.804 421,887 0.7412 0.78%
2019-08-08 0 1.290 1.290 1.310 1.270 1.340 472,000 620,950 1.3156 0.691 0.691 0.702 0.680 0.718 881,110 0.7047 -0.77%
2019-08-07 0 1.300 1.300 1.330 1.230 1.310 659,000 839,730 1.2742 0.696 0.696 0.712 0.659 0.702 1,230,193 0.6826 -0.76%
2019-08-06 0 1.310 1.310 1.330 1.270 1.400 1,190,000 1,552,520 1.3046 0.702 0.702 0.712 0.680 0.750 2,221,441 0.6989 -7.75%
2019-08-05 0 1.420 1.410 1.430 1.420 1.500 386,000 571,220 1.4798 0.761 0.755 0.766 0.761 0.804 720,568 0.7927 -5.33%
2019-08-02 0 1.500 1.500 1.510 1.500 1.560 1,009,000 1,518,860 1.5053 0.804 0.804 0.809 0.804 0.836 1,883,558 0.8064 -4.46%
2019-08-01 0 1.570 1.570 1.580 1.570 1.600 183,000 289,960 1.5845 0.841 0.841 0.846 0.841 0.857 341,617 0.8488 -1.87%
2019-07-31 0 1.600 1.570 1.670 1.570 1.600 176,000 278,530 1.5826 0.857 0.841 0.895 0.841 0.857 328,549 0.8478 -0.62%
2019-07-30 0 1.610 1.610 1.620 1.600 1.650 56,000 90,120 1.6093 0.862 0.862 0.868 0.857 0.884 104,538 0.8621 1.26%
2019-07-29 0 1.590 1.590 1.600 1.590 1.610 456,000 730,500 1.6020 0.852 0.852 0.857 0.852 0.862 851,241 0.8582 -0.62%
2019-07-26 0 1.600 1.600 1.610 1.600 1.610 83,000 133,240 1.6053 0.857 0.857 0.862 0.857 0.862 154,941 0.8599 0.00%
2019-07-25 0 1.600 1.600 1.630 1.600 1.620 102,000 163,450 1.6025 0.857 0.857 0.873 0.857 0.868 190,409 0.8584 0.00%
2019-07-24 0 1.600 1.600 1.620 1.600 1.630 110,000 177,340 1.6122 0.857 0.857 0.868 0.857 0.873 205,343 0.8636 0.63%
2019-07-23 0 1.590 1.590 1.620 1.590 1.600 505,000 807,600 1.5992 0.852 0.852 0.868 0.852 0.857 942,713 0.8567 -0.62%
2019-07-22 0 1.600 1.600 1.620 1.590 1.610 399,000 638,450 1.6001 0.857 0.857 0.868 0.852 0.862 744,836 0.8572 -0.62%
2019-07-19 0 1.610 1.610 1.630 1.600 1.630 83,000 133,090 1.6035 0.862 0.862 0.873 0.857 0.873 154,941 0.8590 0.00%
2019-07-18 0 1.610 1.600 1.630 1.600 1.630 78,000 126,070 1.6163 0.862 0.857 0.873 0.857 0.873 145,607 0.8658 0.00%
2019-07-17 0 1.610 1.600 1.620 1.600 1.620 128,000 205,040 1.6019 0.862 0.857 0.868 0.857 0.868 238,945 0.8581 0.62%
2019-07-16 0 1.600 1.600 1.610 1.600 1.620 168,000 269,360 1.6033 0.857 0.857 0.862 0.857 0.868 313,615 0.8589 0.00%
2019-07-15 0 1.600 1.600 1.610 1.600 1.630 320,000 514,940 1.6092 0.857 0.857 0.862 0.857 0.873 597,362 0.8620 0.00%
2019-07-12 0 1.600 1.600 1.620 1.600 1.640 240,000 384,750 1.6031 0.857 0.857 0.868 0.857 0.879 448,022 0.8588 0.00%
2019-07-11 0 1.600 1.600 1.630 1.560 1.610 275,000 439,100 1.5967 0.857 0.857 0.873 0.836 0.862 513,358 0.8553 0.00%
2019-07-10 0 1.600 1.600 1.620 1.600 1.630 850,000 1,363,740 1.6044 0.857 0.857 0.868 0.857 0.873 1,586,744 0.8595 -1.84%
2019-07-09 0 1.630 1.610 1.640 1.600 1.660 163,000 263,060 1.6139 0.873 0.862 0.879 0.857 0.889 304,281 0.8645 1.87%
2019-07-08 0 1.600 1.600 1.620 1.600 1.650 1,032,000 1,658,650 1.6072 0.857 0.857 0.868 0.857 0.884 1,926,494 0.8610 -2.44%
2019-07-05 0 1.640 1.640 1.660 1.640 1.670 617,000 1,018,380 1.6505 0.879 0.879 0.889 0.879 0.895 1,151,789 0.8842 -1.80%
2019-07-04 0 1.670 1.670 1.690 1.660 1.700 398,000 671,100 1.6862 0.895 0.895 0.905 0.889 0.911 742,970 0.9033 -1.18%
2019-07-03 0 1.690 1.670 1.700 1.660 1.730 538,000 912,460 1.6960 0.905 0.895 0.911 0.889 0.927 1,004,316 0.9085 -2.31%
2019-07-02 0 1.730 1.730 1.760 1.630 1.800 1,504,000 2,594,320 1.7249 0.927 0.927 0.943 0.873 0.964 2,807,603 0.9240 2.98%
2019-06-28 0 1.680 1.670 1.680 1.650 1.690 830,000 1,385,950 1.6698 0.900 0.895 0.900 0.884 0.905 1,549,409 0.8945 -1.18%
2019-06-27 0 1.700 1.700 1.710 1.650 1.760 1,413,000 2,433,830 1.7225 0.911 0.911 0.916 0.884 0.943 2,637,728 0.9227 -0.58%
2019-06-26 0 1.710 1.690 1.720 1.630 1.730 2,338,000 3,965,250 1.6960 0.916 0.905 0.921 0.873 0.927 4,364,479 0.9085 4.91%
2019-06-25 0 1.630 1.620 1.630 1.590 1.710 3,273,000 5,363,580 1.6387 0.873 0.868 0.873 0.852 0.916 6,109,897 0.8779 -3.55%
2019-06-24 0 1.690 1.690 1.700 1.490 1.700 5,904,000 9,503,320 1.6096 0.905 0.905 0.911 0.798 0.911 11,021,337 0.8623 9.74%
2019-06-21 0 1.540 1.530 1.540 1.440 1.570 10,049,000 14,833,970 1.4762 0.825 0.820 0.825 0.771 0.841 18,759,047 0.7908 3.36%
2019-06-20 0 1.490 1.510 1.520 1.440 1.630 15,177,000 22,447,360 1.4790 0.798 0.809 0.814 0.771 0.873 28,331,779 0.7923 -14.86%
2019-06-19 0 1.750 1.740 1.750 1.730 1.820 5,709,000 10,051,790 1.7607 0.937 0.932 0.937 0.927 0.975 10,657,319 0.9432 0.00%
2019-06-18 0 1.750 1.740 1.760 1.730 1.770 852,000 1,485,510 1.7436 0.937 0.932 0.943 0.927 0.948 1,590,477 0.9340 0.00%
2019-06-17 0 1.750 1.730 1.750 1.730 1.770 565,000 989,270 1.7509 0.937 0.927 0.937 0.927 0.948 1,054,718 0.9379 0.57%
2019-06-14 0 1.740 1.730 1.760 1.730 1.780 1,980,000 3,453,520 1.7442 0.932 0.927 0.943 0.927 0.954 3,696,180 0.9343 -0.57%
2019-06-13 0 1.750 1.750 1.780 1.740 1.830 1,057,000 1,877,430 1.7762 0.937 0.937 0.954 0.932 0.980 1,973,163 0.9515 -3.85%
2019-06-12 0 1.820 1.830 1.850 1.820 1.850 128,000 234,100 1.8289 0.975 0.980 0.991 0.975 0.991 238,945 0.9797 -2.67%
2019-06-11 0 1.870 1.850 1.870 1.850 1.900 1,454,000 2,726,390 1.8751 1.002 0.991 1.002 0.991 1.018 2,714,265 1.0045 0.54%
2019-06-10 0 1.860 1.850 1.860 1.850 1.950 5,595,000 10,438,500 1.8657 0.996 0.991 0.996 0.991 1.045 10,444,508 0.9994 0.75%
2019-06-06 0 1.960 1.960 1.980 1.960 2.010 342,000 681,110 1.9915 0.989 0.989 0.999 0.989 1.014 677,784 1.0049 0.00%
2019-06-05 0 1.960 1.950 1.960 1.950 2.020 1,730,000 3,425,620 1.9801 0.989 0.984 0.989 0.984 1.019 3,428,557 0.9991 -1.01%
2019-06-04 0 1.980 1.970 1.980 1.970 2.010 2,947,000 5,858,260 1.9879 0.999 0.994 0.999 0.994 1.014 5,840,437 1.0031 -0.50%
2019-06-03 0 1.990 1.990 2.000 1.990 2.080 1,614,000 3,218,920 1.9944 1.004 1.004 1.009 1.004 1.050 3,198,665 1.0063 -1.00%
2019-05-31 0 2.010 1.990 2.010 1.990 2.060 2,161,000 4,353,680 2.0147 1.014 1.004 1.014 1.004 1.039 4,282,723 1.0166 -3.83%
2019-05-30 0 2.090 2.090 2.100 2.060 2.120 575,000 1,192,480 2.0739 1.055 1.055 1.060 1.039 1.070 1,139,549 1.0464 0.48%
2019-05-29 0 2.080 2.090 2.110 2.070 2.130 1,926,000 4,021,600 2.0881 1.050 1.055 1.065 1.044 1.075 3,816,994 1.0536 -2.35%
2019-05-28 0 2.130 2.120 2.130 2.090 2.260 2,326,000 5,050,100 2.1712 1.075 1.070 1.075 1.055 1.140 4,609,724 1.0955 3.90%
2019-05-27 0 2.050 2.050 2.060 2.050 2.170 1,118,000 2,332,380 2.0862 1.034 1.034 1.039 1.034 1.095 2,215,680 1.0527 -5.53%
2019-05-24 0 2.170 2.160 2.190 2.050 2.270 1,705,000 3,652,450 2.1422 1.095 1.090 1.105 1.034 1.145 3,379,011 1.0809 -2.69%
2019-05-23 0 2.230 2.200 2.240 2.140 2.400 2,061,000 4,622,420 2.2428 1.125 1.110 1.130 1.080 1.211 4,084,541 1.1317 -7.08%
2019-05-22 0 2.400 2.390 2.400 2.390 2.420 657,000 1,575,910 2.3986 1.211 1.206 1.211 1.206 1.221 1,302,059 1.2103 -1.64%
2019-05-21 0 2.440 2.440 2.450 2.410 2.570 2,541,000 6,233,700 2.4532 1.231 1.231 1.236 1.216 1.297 5,035,817 1.2379 -4.31%
2019-05-20 0 2.550 2.550 2.570 2.550 2.610 691,000 1,787,490 2.5868 1.287 1.287 1.297 1.287 1.317 1,369,441 1.3053 -3.41%
2019-05-17 0 2.640 2.620 2.660 2.610 2.690 392,000 1,029,760 2.6269 1.332 1.322 1.342 1.317 1.357 776,875 1.3255 -2.94%
2019-05-16 0 2.720 2.720 2.740 2.670 2.790 130,000 354,610 2.7278 1.372 1.372 1.383 1.347 1.408 257,637 1.3764 -2.16%
2019-05-15 0 2.780 2.760 2.780 2.690 2.790 290,000 792,060 2.7312 1.403 1.393 1.403 1.357 1.408 574,729 1.3781 5.70%
2019-05-14 0 2.630 2.620 2.640 2.600 2.640 280,000 731,655 2.6131 1.327 1.322 1.332 1.312 1.332 554,911 1.3185 0.38%
2019-05-10 0 2.620 2.620 2.640 2.570 2.650 577,000 1,507,580 2.6128 1.322 1.322 1.332 1.297 1.337 1,143,513 1.3184 1.55%
2019-05-09 0 2.580 2.570 2.580 2.540 2.670 1,672,000 4,340,950 2.5963 1.302 1.297 1.302 1.282 1.347 3,313,611 1.3100 -3.01%
2019-05-08 0 2.660 2.660 2.670 2.620 2.770 3,650,000 9,693,700 2.6558 1.342 1.342 1.347 1.322 1.398 7,233,660 1.3401 -3.97%
2019-05-07 0 2.770 2.770 2.780 2.720 2.800 2,334,000 6,449,020 2.7631 1.398 1.398 1.403 1.372 1.413 4,625,579 1.3942 0.00%
2019-05-06 0 2.770 2.760 2.770 2.730 2.900 2,574,000 7,178,870 2.7890 1.398 1.393 1.398 1.378 1.463 5,101,217 1.4073 -8.58%
2019-05-03 0 3.030 3.030 3.040 2.980 3.040 817,000 2,463,060 3.0148 1.529 1.529 1.534 1.504 1.534 1,619,151 1.5212 0.33%
2019-05-02 0 3.020 3.020 3.030 2.970 3.090 2,438,000 7,383,410 3.0285 1.524 1.524 1.529 1.499 1.559 4,831,689 1.5281 -0.66%
2019-04-30 0 3.040 3.040 3.050 3.010 3.090 648,000 1,969,580 3.0395 1.534 1.534 1.539 1.519 1.559 1,284,222 1.5337 -1.62%
2019-04-29 0 3.090 3.090 3.100 3.080 3.160 667,000 2,074,920 3.1108 1.559 1.559 1.564 1.554 1.594 1,321,877 1.5697 -2.22%
2019-04-26 0 3.160 3.140 3.160 3.080 3.230 904,000 2,854,200 3.1573 1.594 1.584 1.594 1.554 1.630 1,791,570 1.5931 1.94%
2019-04-25 0 3.100 3.090 3.100 3.100 3.300 2,647,000 8,451,260 3.1928 1.564 1.559 1.564 1.564 1.665 5,245,890 1.6110 -6.34%
2019-04-24 0 3.310 3.300 3.330 3.280 3.430 1,489,000 4,949,560 3.3241 1.670 1.665 1.680 1.655 1.731 2,950,937 1.6773 -3.22%
2019-04-23 0 3.420 3.400 3.450 3.410 3.590 1,442,000 4,999,570 3.4671 1.726 1.716 1.741 1.721 1.811 2,857,791 1.7495 -3.66%
2019-04-18 0 3.550 3.540 3.550 3.300 3.580 7,585,000 26,336,300 3.4722 1.791 1.786 1.791 1.665 1.806 15,032,140 1.7520 6.29%
2019-04-17 0 3.340 3.320 3.330 3.150 3.350 1,198,000 3,876,180 3.2355 1.685 1.675 1.680 1.589 1.690 2,374,226 1.6326 2.77%
2019-04-16 0 3.250 3.220 3.250 3.220 3.300 318,000 1,034,500 3.2531 1.640 1.625 1.640 1.625 1.665 630,220 1.6415 0.31%
2019-04-15 0 3.240 3.220 3.250 3.220 3.340 878,000 2,880,330 3.2806 1.635 1.625 1.640 1.625 1.685 1,740,042 1.6553 -2.70%
2019-04-12 0 3.330 3.310 3.330 3.250 3.390 1,146,000 3,811,100 3.3256 1.680 1.670 1.680 1.640 1.711 2,271,171 1.6780 -1.77%
2019-04-11 0 3.390 3.390 3.400 3.310 3.430 2,345,000 7,916,770 3.3760 1.711 1.711 1.716 1.670 1.731 4,647,379 1.7035 1.19%
2019-04-10 0 3.350 3.330 3.350 3.210 3.360 2,247,000 7,426,400 3.3050 1.690 1.680 1.690 1.620 1.695 4,453,160 1.6677 4.04%
2019-04-09 0 3.220 3.210 3.220 3.210 3.380 3,323,000 10,975,400 3.3029 1.625 1.620 1.625 1.620 1.705 6,585,604 1.6666 -0.31%
2019-04-08 0 3.230 3.210 3.230 3.080 3.280 4,195,000 13,427,170 3.2008 1.630 1.620 1.630 1.554 1.655 8,313,755 1.6151 6.25%
2019-04-04 0 3.040 2.950 3.050 2.930 3.070 1,294,000 3,902,450 3.0158 1.534 1.489 1.539 1.478 1.549 2,564,481 1.5217 2.01%
2019-04-03 0 2.980 2.920 2.980 2.910 2.980 903,000 2,662,710 2.9487 1.504 1.473 1.504 1.468 1.504 1,789,588 1.4879 -0.67%
2019-04-02 0 3.000 2.970 3.000 2.950 3.010 292,000 874,510 2.9949 1.514 1.499 1.514 1.489 1.519 578,693 1.5112 -1.32%
2019-04-01 0 3.040 3.020 3.040 2.980 3.070 539,000 1,640,040 3.0427 1.534 1.524 1.534 1.504 1.549 1,068,204 1.5353 0.66%
2019-03-29 0 3.020 3.020 3.030 2.980 3.050 1,555,000 4,665,700 3.0005 1.524 1.524 1.529 1.504 1.539 3,081,737 1.5140 0.67%
2019-03-28 0 3.000 2.990 3.000 2.920 3.000 540,000 1,609,710 2.9809 1.514 1.509 1.514 1.473 1.514 1,070,185 1.5041 2.74%
2019-03-27 0 2.920 2.860 2.930 2.730 2.980 8,516,000 24,090,270 2.8288 1.473 1.443 1.478 1.378 1.504 16,877,219 1.4274 5.80%
2019-03-26 0 2.760 2.760 2.770 2.740 2.820 4,836,000 13,388,830 2.7686 1.393 1.393 1.398 1.383 1.423 9,584,104 1.3970 2.60%
2019-03-25 0 2.690 2.690 2.700 2.660 2.770 280,000 755,350 2.6977 1.357 1.357 1.362 1.342 1.398 554,911 1.3612 -1.82%
2019-03-22 0 2.740 2.740 2.750 2.740 2.780 36,000 99,010 2.7503 1.383 1.383 1.388 1.383 1.403 71,346 1.3878 -0.72%
2019-03-21 0 2.760 2.740 2.760 2.750 2.770 82,000 225,970 2.7557 1.393 1.383 1.393 1.388 1.398 162,510 1.3905 -0.36%
2019-03-20 0 2.770 2.770 2.790 2.770 2.810 17,000 47,290 2.7818 1.398 1.398 1.408 1.398 1.418 33,691 1.4036 -2.12%
2019-03-19 0 2.830 2.770 2.830 2.760 2.830 31,000 85,900 2.7710 1.428 1.398 1.428 1.393 1.428 61,437 1.3982 2.91%
2019-03-18 0 2.750 2.750 2.780 2.750 2.800 91,000 253,040 2.7807 1.388 1.388 1.403 1.388 1.413 180,346 1.4031 0.00%
2019-03-15 0 2.750 2.750 2.780 2.750 2.780 47,000 130,420 2.7749 1.388 1.388 1.403 1.388 1.403 93,146 1.4002 0.00%
2019-03-14 0 2.750 2.750 2.760 2.740 2.760 155,000 425,660 2.7462 1.388 1.388 1.393 1.383 1.393 307,183 1.3857 0.73%
2019-03-13 0 2.730 2.730 2.760 2.720 2.770 70,000 192,190 2.7456 1.378 1.378 1.393 1.372 1.398 138,728 1.3854 0.37%
2019-03-12 0 2.720 2.720 2.740 2.720 2.750 91,000 248,960 2.7358 1.372 1.372 1.383 1.372 1.388 180,346 1.3805 -1.09%
2019-03-11 0 2.750 2.750 2.790 2.730 2.820 235,000 654,250 2.7840 1.388 1.388 1.408 1.378 1.423 465,729 1.4048 1.10%
2019-03-08 0 2.720 2.720 2.740 2.700 2.760 75,000 204,170 2.7223 1.372 1.372 1.383 1.362 1.393 148,637 1.3736 0.00%
2019-03-07 0 2.720 2.710 2.730 2.720 2.780 174,000 480,480 2.7614 1.372 1.367 1.378 1.372 1.403 344,837 1.3934 -2.16%
2019-03-06 0 2.780 2.780 2.800 2.700 2.830 365,000 1,007,970 2.7616 1.403 1.403 1.413 1.362 1.428 723,366 1.3934 2.96%
2019-03-05 0 2.700 2.700 2.740 2.650 2.830 394,000 1,084,620 2.7528 1.362 1.362 1.383 1.337 1.428 780,839 1.3890 -3.57%
2019-03-04 0 2.800 2.780 2.820 2.740 2.860 179,000 498,770 2.7864 1.413 1.403 1.423 1.383 1.443 354,747 1.4060 1.08%
2019-03-01 0 2.770 2.750 2.810 2.710 2.860 171,000 470,700 2.7526 1.398 1.388 1.418 1.367 1.443 338,892 1.3889 -0.36%
2019-02-28 0 2.780 2.760 2.800 2.760 2.860 122,000 342,120 2.8043 1.403 1.393 1.413 1.393 1.443 241,783 1.4150 -2.11%
2019-02-27 0 2.840 2.780 2.840 2.750 2.840 70,000 195,190 2.7884 1.433 1.403 1.433 1.388 1.433 138,728 1.4070 1.43%
2019-02-26 0 2.800 2.790 2.840 2.700 2.850 705,000 1,961,560 2.7824 1.413 1.408 1.433 1.362 1.438 1,397,186 1.4039 3.32%
2019-02-25 0 2.710 2.710 2.740 2.650 2.750 596,000 1,619,290 2.7169 1.367 1.367 1.383 1.337 1.388 1,181,168 1.3709 -0.73%
2019-02-22 0 2.730 2.730 2.760 2.670 2.770 309,000 835,440 2.7037 1.378 1.378 1.393 1.347 1.398 612,384 1.3642 1.87%
2019-02-21 0 2.680 2.680 2.710 2.660 2.740 202,000 547,730 2.7115 1.352 1.352 1.367 1.342 1.383 400,329 1.3682 0.37%
2019-02-20 0 2.670 2.670 2.710 2.650 2.710 248,000 669,170 2.6983 1.347 1.347 1.367 1.337 1.367 491,493 1.3615 -1.11%
2019-02-19 0 2.700 2.690 2.710 2.700 2.750 95,000 256,780 2.7029 1.362 1.357 1.367 1.362 1.388 188,273 1.3639 0.00%
2019-02-18 0 2.700 2.700 2.740 2.680 2.850 355,000 981,640 2.7652 1.362 1.362 1.383 1.352 1.438 703,548 1.3953 -3.57%
2019-02-15 0 2.800 2.750 2.800 2.780 2.870 372,000 1,055,160 2.8365 1.413 1.388 1.413 1.403 1.448 737,239 1.4312 0.00%
2019-02-14 0 2.800 2.750 2.830 2.720 2.800 61,000 168,240 2.7580 1.413 1.388 1.428 1.372 1.413 120,891 1.3917 2.94%
2019-02-13 0 2.720 2.720 2.770 2.700 2.760 56,000 153,120 2.7343 1.372 1.372 1.398 1.362 1.393 110,982 1.3797 -0.73%
2019-02-12 0 2.740 2.700 2.740 2.660 2.760 97,000 261,150 2.6923 1.383 1.362 1.383 1.342 1.393 192,237 1.3585 0.74%
2019-02-11 0 2.720 2.680 2.720 2.730 2.750 3,000 8,210 2.7367 1.372 1.352 1.372 1.378 1.388 5,945 1.3809 3.03%
2019-02-08 0 2.640 2.640 2.680 2.600 2.690 120,000 321,330 2.6778 1.332 1.332 1.352 1.312 1.357 237,819 1.3512 -1.12%
2019-02-04 0 2.670 2.670 2.730 - - 0 0 - 1.347 1.347 1.378 - - 0 - 0.00%
2019-02-01 0 2.670 2.590 2.690 2.600 2.680 289,000 761,060 2.6334 1.347 1.307 1.357 1.312 1.352 572,747 1.3288 0.38%
2019-01-31 0 2.660 2.660 2.710 2.650 2.720 35,000 93,210 2.6631 1.342 1.342 1.367 1.337 1.372 69,364 1.3438 2.31%
2019-01-30 0 2.600 2.600 2.650 2.600 2.750 92,000 242,160 2.6322 1.312 1.312 1.337 1.312 1.388 182,328 1.3282 -1.14%
2019-01-29 0 2.630 2.610 2.640 2.620 2.630 86,000 225,520 2.6223 1.327 1.317 1.332 1.322 1.327 170,437 1.3232 1.94%
2019-01-28 0 2.580 2.580 2.690 2.570 2.670 420,000 1,085,440 2.5844 1.302 1.302 1.357 1.297 1.347 832,366 1.3040 0.39%
2019-01-25 0 2.570 2.570 2.580 2.570 2.670 92,000 237,970 2.5866 1.297 1.297 1.302 1.297 1.347 182,328 1.3052 -0.39%
2019-01-24 0 2.580 2.560 2.590 2.560 2.620 163,000 421,940 2.5886 1.302 1.292 1.307 1.292 1.322 323,037 1.3062 -1.15%
2019-01-23 0 2.610 2.560 2.610 2.560 2.650 45,000 117,020 2.6004 1.317 1.292 1.317 1.292 1.337 89,182 1.3121 -1.51%
2019-01-22 0 2.650 2.580 2.650 2.550 2.680 332,000 862,600 2.5982 1.337 1.302 1.337 1.287 1.352 657,966 1.3110 -3.64%
2019-01-21 0 2.750 2.700 2.790 2.680 2.790 68,000 188,300 2.7691 1.388 1.362 1.408 1.352 1.408 134,764 1.3973 3.38%
2019-01-18 0 2.660 2.660 2.670 2.660 2.720 235,000 632,870 2.6931 1.342 1.342 1.347 1.342 1.372 465,729 1.3589 -1.85%
2019-01-17 0 2.710 2.680 2.710 2.690 2.710 41,000 110,770 2.7017 1.367 1.352 1.367 1.357 1.367 81,255 1.3632 1.12%
2019-01-16 0 2.680 2.680 2.700 2.670 2.720 126,000 339,220 2.6922 1.352 1.352 1.362 1.347 1.372 249,710 1.3585 -1.83%
2019-01-15 0 2.730 2.730 2.790 2.700 2.820 266,000 729,940 2.7441 1.378 1.378 1.408 1.362 1.423 527,165 1.3847 -3.19%
2019-01-14 0 2.820 2.800 2.820 2.800 2.850 122,000 344,420 2.8231 1.423 1.413 1.423 1.413 1.438 241,783 1.4245 -1.40%
2019-01-11 0 2.860 2.860 2.880 2.860 2.930 127,000 370,540 2.9176 1.443 1.443 1.453 1.443 1.478 251,692 1.4722 -0.35%
2019-01-10 0 2.870 2.870 2.880 2.800 2.870 112,000 320,930 2.8654 1.448 1.448 1.453 1.413 1.448 221,964 1.4459 0.35%
2019-01-09 0 2.860 2.850 2.880 2.810 2.900 156,000 448,220 2.8732 1.443 1.438 1.453 1.418 1.463 309,165 1.4498 2.51%
2019-01-08 0 2.790 2.760 2.790 2.780 2.790 13,000 36,150 2.7808 1.408 1.393 1.408 1.403 1.408 25,764 1.4031 0.72%
2019-01-07 0 2.770 2.760 2.780 2.760 2.800 143,000 396,550 2.7731 1.398 1.393 1.403 1.393 1.413 283,401 1.3993 0.36%
2019-01-04 0 2.760 2.760 2.790 2.710 2.800 342,000 948,650 2.7738 1.393 1.393 1.408 1.367 1.413 677,784 1.3996 4.55%
2019-01-03 0 2.640 2.640 2.840 2.630 2.700 212,000 566,480 2.6721 1.332 1.332 1.433 1.327 1.362 420,147 1.3483 -4.69%
2019-01-02 0 2.770 2.640 2.770 2.770 2.770 13,000 36,010 2.7700 1.398 1.332 1.398 1.398 1.398 25,764 1.3977 4.14%
2018-12-31 0 2.660 2.660 2.800 2.630 2.800 151,000 422,130 2.7956 1.342 1.342 1.413 1.327 1.413 299,256 1.4106 -2.21%
2018-12-28 0 2.720 2.720 2.730 2.700 2.760 950,000 2,582,190 2.7181 1.372 1.372 1.378 1.362 1.393 1,882,733 1.3715 0.00%
2018-12-27 0 2.720 2.720 2.800 2.700 2.720 37,000 100,140 2.7065 1.372 1.372 1.413 1.362 1.372 73,328 1.3657 -4.56%
2018-12-24 0 2.850 2.800 2.850 2.760 3.000 116,000 344,600 2.9707 1.438 1.413 1.438 1.393 1.514 229,892 1.4990 1.79%
2018-12-21 0 2.800 2.800 2.830 2.710 2.850 119,000 334,350 2.8097 1.413 1.413 1.428 1.367 1.438 235,837 1.4177 2.94%
2018-12-20 0 2.720 2.720 2.750 2.690 2.730 86,000 233,550 2.7157 1.372 1.372 1.388 1.357 1.378 170,437 1.3703 1.49%
2018-12-19 0 2.680 2.680 2.700 2.680 2.720 260,000 701,230 2.6970 1.352 1.352 1.362 1.352 1.372 515,274 1.3609 -2.55%
2018-12-18 0 2.750 2.750 2.760 2.740 2.750 28,000 76,990 2.7496 1.388 1.388 1.393 1.383 1.388 55,491 1.3874 -1.08%
2018-12-17 0 2.780 2.720 2.890 - - 0 0 - 1.403 1.372 1.458 - - 0 - 0.00%
2018-12-14 0 2.780 2.720 2.890 - - 0 0 - 1.403 1.372 1.458 - - 0 - 0.00%
2018-12-13 0 2.780 2.780 2.980 2.780 2.840 20,000 56,570 2.8285 1.403 1.403 1.504 1.403 1.433 39,636 1.4272 -2.46%
2018-12-12 0 2.850 2.830 2.850 2.890 2.890 2,000 5,780 2.8900 1.438 1.428 1.438 1.458 1.458 3,964 1.4583 1.79%
2018-12-11 0 2.800 2.790 2.870 2.790 2.800 32,000 89,300 2.7906 1.413 1.408 1.448 1.408 1.413 63,418 1.4081 0.36%
2018-12-10 0 2.790 2.750 2.790 2.760 2.910 217,000 608,800 2.8055 1.408 1.388 1.408 1.393 1.468 430,056 1.4156 -3.79%
2018-12-07 0 2.900 2.900 2.960 2.870 2.980 62,000 179,750 2.8992 1.463 1.463 1.494 1.448 1.504 122,873 1.4629 -3.33%
2018-12-06 0 3.000 2.970 3.000 2.910 3.000 42,000 123,400 2.9381 1.514 1.499 1.514 1.468 1.514 83,237 1.4825 0.00%
2018-12-05 0 3.000 2.990 3.030 2.960 3.050 216,000 648,550 3.0025 1.514 1.509 1.529 1.494 1.539 428,074 1.5150 -0.99%
2018-12-04 0 3.030 3.030 3.080 3.000 3.100 335,000 1,028,970 3.0716 1.529 1.529 1.554 1.514 1.564 663,911 1.5499 -1.30%
2018-12-03 0 3.070 2.930 3.050 2.920 3.070 673,000 2,029,326 3.0153 1.549 1.478 1.539 1.473 1.549 1,333,768 1.5215 5.86%
2018-11-30 0 2.900 2.890 2.930 2.710 2.980 3,135,000 9,070,195 2.8932 1.463 1.458 1.478 1.367 1.504 6,213,020 1.4599 -2.03%
2018-11-29 0 2.960 2.960 2.990 2.930 3.000 254,000 759,810 2.9914 1.494 1.494 1.509 1.478 1.514 503,383 1.5094 -0.34%
2018-11-28 0 2.970 2.950 2.990 2.910 2.990 196,000 581,400 2.9663 1.499 1.489 1.509 1.468 1.509 388,438 1.4968 0.68%
2018-11-27 0 2.950 2.950 2.990 2.840 3.020 565,000 1,682,980 2.9787 1.489 1.489 1.509 1.433 1.524 1,119,731 1.5030 3.15%
2018-11-26 0 2.860 2.860 2.910 2.850 3.000 467,000 1,374,510 2.9433 1.443 1.443 1.468 1.438 1.514 925,512 1.4851 -1.38%
2018-11-23 0 2.900 2.900 2.910 2.900 2.950 355,000 1,041,660 2.9343 1.463 1.463 1.468 1.463 1.489 703,548 1.4806 1.05%
2018-11-22 0 2.870 2.870 2.900 2.840 2.950 558,000 1,626,510 2.9149 1.448 1.448 1.463 1.433 1.489 1,105,858 1.4708 -1.03%
2018-11-21 0 2.900 2.900 2.910 2.860 2.920 124,000 360,340 2.9060 1.463 1.463 1.468 1.443 1.473 245,746 1.4663 -0.34%
2018-11-20 0 2.910 2.910 2.920 2.880 2.990 365,000 1,080,260 2.9596 1.468 1.468 1.473 1.453 1.509 723,366 1.4934 -1.36%
2018-11-19 0 2.950 2.950 2.970 2.900 2.960 249,000 729,720 2.9306 1.489 1.489 1.499 1.463 1.494 493,474 1.4787 0.00%
2018-11-16 0 2.950 2.950 2.980 2.930 2.990 214,861 637,604 2.9675 1.489 1.489 1.504 1.478 1.509 425,817 1.4974 1.72%
2018-11-15 0 2.900 2.900 2.910 2.880 2.950 251,000 729,420 2.9061 1.463 1.463 1.468 1.453 1.489 497,438 1.4664 0.69%
2018-11-14 0 2.880 2.880 2.890 2.880 2.950 464,000 1,347,280 2.9036 1.453 1.453 1.458 1.453 1.489 919,567 1.4651 -2.04%
2018-11-13 0 2.940 2.920 2.940 2.750 2.960 261,000 758,170 2.9049 1.483 1.473 1.483 1.388 1.494 517,256 1.4658 6.14%
2018-11-12 0 2.770 2.750 2.780 2.720 2.780 65,000 178,960 2.7532 1.398 1.388 1.403 1.372 1.403 128,819 1.3892 4.14%
2018-11-09 0 2.660 2.630 2.690 2.660 2.710 167,000 449,690 2.6928 1.342 1.327 1.357 1.342 1.367 330,965 1.3587 -2.21%
2018-11-08 0 2.720 2.720 2.770 2.690 2.810 205,000 558,040 2.7221 1.372 1.372 1.398 1.357 1.418 406,274 1.3736 -0.37%
2018-11-07 0 2.730 2.700 2.730 2.730 2.770 92,000 252,690 2.7466 1.378 1.362 1.378 1.378 1.398 182,328 1.3859 1.11%
2018-11-06 0 2.700 2.670 2.710 2.680 2.710 74,000 200,060 2.7035 1.362 1.347 1.367 1.352 1.367 146,655 1.3642 1.50%
2018-11-05 0 2.660 2.660 2.750 2.650 2.750 228,914 616,798 2.6945 1.342 1.342 1.388 1.337 1.388 453,667 1.3596 -5.00%
2018-11-02 0 2.800 2.800 2.840 2.630 2.840 2,660,489 7,077,938 2.6604 1.413 1.413 1.433 1.327 1.433 5,272,623 1.3424 8.53%
2018-11-01 0 2.580 2.580 2.590 2.580 2.650 974,000 2,550,520 2.6186 1.302 1.302 1.307 1.302 1.337 1,930,297 1.3213 -1.15%
2018-10-31 0 2.610 2.580 2.610 2.610 2.620 104,000 271,940 2.6148 1.317 1.302 1.317 1.317 1.322 206,110 1.3194 0.00%
2018-10-30 0 2.610 2.610 2.620 2.600 2.620 18,000 47,060 2.6144 1.317 1.317 1.322 1.312 1.322 35,673 1.3192 0.38%
2018-10-29 0 2.600 2.580 2.600 2.620 2.620 10,000 26,200 2.6200 1.312 1.302 1.312 1.322 1.322 19,818 1.3220 -0.76%
2018-10-26 0 2.620 2.610 2.640 2.610 2.650 275,000 723,750 2.6318 1.322 1.317 1.332 1.317 1.337 545,002 1.3280 0.77%
2018-10-25 0 2.600 2.570 2.600 2.600 2.600 20,000 52,000 2.6000 1.312 1.297 1.312 1.312 1.312 39,636 1.3119 0.00%
2018-10-24 0 2.600 2.590 2.630 2.510 2.600 459,000 1,180,430 2.5717 1.312 1.307 1.327 1.267 1.312 909,658 1.2977 3.17%
2018-10-23 0 2.520 2.530 2.580 2.520 2.610 286,000 739,382 2.5853 1.272 1.277 1.302 1.272 1.317 566,802 1.3045 -3.45%
2018-10-22 0 2.610 2.600 2.630 2.550 2.690 597,000 1,569,600 2.6291 1.317 1.312 1.327 1.287 1.357 1,183,149 1.3266 0.38%
2018-10-19 0 2.600 2.560 2.600 2.540 2.640 396,000 1,024,590 2.5873 1.312 1.292 1.312 1.282 1.332 784,803 1.3055 1.96%
2018-10-18 0 2.550 2.550 2.560 2.550 2.670 152,000 393,850 2.5911 1.287 1.287 1.292 1.287 1.347 301,237 1.3074 -3.04%
2018-10-16 0 2.630 2.580 2.630 2.600 2.650 240,000 632,000 2.6333 1.327 1.302 1.327 1.312 1.337 475,638 1.3287 1.54%
2018-10-15 0 2.590 2.580 2.620 2.530 2.630 438,000 1,139,530 2.6017 1.307 1.302 1.322 1.277 1.327 868,039 1.3128 0.78%
2018-10-12 0 2.570 2.550 2.600 2.470 2.630 670,000 1,708,610 2.5502 1.297 1.287 1.312 1.246 1.327 1,327,823 1.2868 1.18%
2018-10-11 0 2.540 2.530 2.540 2.520 2.620 357,000 912,310 2.5555 1.282 1.277 1.282 1.272 1.322 707,511 1.2895 -6.27%
2018-10-10 0 2.710 2.630 2.710 2.630 2.740 563,000 1,524,900 2.7085 1.367 1.327 1.367 1.327 1.383 1,115,767 1.3667 -1.09%
2018-10-09 0 2.740 2.740 2.760 2.740 2.760 128,000 352,570 2.7545 1.383 1.383 1.393 1.383 1.393 253,674 1.3899 -0.36%
2018-10-08 0 2.750 2.730 2.790 2.720 2.920 548,000 1,521,840 2.7771 1.388 1.378 1.408 1.372 1.473 1,086,040 1.4013 -6.46%
2018-10-05 0 2.940 2.930 2.960 2.940 2.960 111,000 327,500 2.9505 1.483 1.478 1.494 1.483 1.494 219,983 1.4888 -1.01%
2018-10-04 0 2.970 2.950 2.990 2.970 3.000 37,000 110,570 2.9884 1.499 1.489 1.509 1.499 1.514 73,328 1.5079 -6.01%
2018-10-03 0 3.160 3.030 3.160 3.200 3.330 2,000 6,530 3.2650 1.594 1.529 1.594 1.615 1.680 3,964 1.6475 5.33%
2018-10-02 0 3.000 2.980 3.000 2.980 3.030 152,000 454,280 2.9887 1.514 1.504 1.514 1.504 1.529 301,237 1.5080 -1.64%
2018-09-28 0 3.050 3.030 3.050 3.020 3.100 213,000 646,940 3.0373 1.539 1.529 1.539 1.524 1.564 422,129 1.5326 -0.97%
2018-09-27 0 3.080 3.080 3.100 3.060 3.110 267,000 823,370 3.0838 1.554 1.554 1.564 1.544 1.569 529,147 1.5560 0.65%
2018-09-26 0 3.060 3.060 3.070 3.060 3.190 377,000 1,172,170 3.1092 1.544 1.544 1.549 1.544 1.610 747,148 1.5689 -2.86%
2018-09-24 0 3.150 3.080 3.150 3.080 3.150 41,000 128,080 3.1239 1.589 1.554 1.589 1.554 1.589 81,255 1.5763 -0.94%
2018-09-21 0 3.180 3.160 3.180 3.160 3.200 173,000 549,920 3.1787 1.605 1.594 1.605 1.594 1.615 342,856 1.6039 -0.31%
2018-09-20 0 3.190 3.180 3.190 3.180 3.240 359,000 1,145,110 3.1897 1.610 1.605 1.610 1.605 1.635 711,475 1.6095 0.31%
2018-09-19 0 3.180 3.180 3.200 3.150 3.240 754,000 2,409,530 3.1957 1.605 1.605 1.615 1.589 1.635 1,494,296 1.6125 -4.22%
2018-09-18 0 3.320 3.110 3.320 3.220 3.380 11,000 35,800 3.2545 1.675 1.569 1.675 1.625 1.705 21,800 1.6422 3.75%
2018-09-17 0 3.200 3.180 3.220 3.200 3.220 57,000 183,440 3.2182 1.615 1.605 1.625 1.615 1.625 112,964 1.6239 -0.62%
2018-09-14 0 3.220 3.210 3.220 3.220 3.390 42,000 137,660 3.2776 1.625 1.620 1.625 1.625 1.711 83,237 1.6538 -1.83%
2018-09-13 0 3.280 3.230 3.340 3.080 3.400 84,000 275,150 3.2756 1.655 1.630 1.685 1.554 1.716 166,473 1.6528 0.58%
2018-09-12 0 3.330 3.330 3.400 3.320 3.450 928,000 3,129,090 3.3719 1.646 1.646 1.680 1.641 1.705 1,877,990 1.6662 -0.30%
2018-09-11 0 3.340 3.340 3.350 3.320 3.480 157,000 533,020 3.3950 1.650 1.650 1.655 1.641 1.720 317,720 1.6776 -1.18%
2018-09-10 0 3.380 3.380 3.530 3.320 3.500 93,000 313,660 3.3727 1.670 1.670 1.744 1.641 1.730 188,204 1.6666 0.90%
2018-09-07 0 3.350 3.350 3.500 3.350 3.460 11,000 37,950 3.4500 1.655 1.655 1.730 1.655 1.710 22,261 1.7048 -5.10%
2018-09-06 0 3.530 3.350 3.580 3.530 3.580 19,000 67,270 3.5405 1.744 1.655 1.769 1.744 1.769 38,450 1.7495 -1.94%
2018-09-05 0 3.600 3.350 3.680 3.340 3.600 87,000 294,350 3.3833 1.779 1.655 1.818 1.650 1.779 176,062 1.6719 6.19%
2018-09-04 0 3.390 3.360 3.390 3.390 3.420 133,000 453,510 3.4098 1.675 1.660 1.675 1.675 1.690 269,152 1.6850 1.50%
2018-09-03 0 3.340 3.340 3.430 3.320 3.530 133,000 453,930 3.4130 1.650 1.650 1.695 1.641 1.744 269,152 1.6865 -5.65%
2018-08-31 0 3.540 3.520 3.600 - - 0 0 - 1.749 1.739 1.779 - - 0 - 0.00%
2018-08-30 0 3.540 3.520 3.540 3.500 3.600 126,000 446,740 3.5456 1.749 1.739 1.749 1.730 1.779 254,986 1.7520 -1.94%
2018-08-29 0 3.610 3.600 3.610 3.600 3.650 115,000 416,800 3.6243 1.784 1.779 1.784 1.779 1.804 232,725 1.7910 0.28%
2018-08-28 0 3.600 3.590 3.600 3.500 3.640 957,000 3,444,170 3.5989 1.779 1.774 1.779 1.730 1.799 1,936,677 1.7784 -1.37%
2018-08-27 0 3.650 3.640 3.650 3.590 3.730 86,000 315,460 3.6681 1.804 1.799 1.804 1.774 1.843 174,038 1.8126 1.39%
2018-08-24 0 3.600 3.560 3.600 3.560 3.650 25,000 89,460 3.5784 1.779 1.759 1.779 1.759 1.804 50,592 1.7682 0.00%
2018-08-23 0 3.600 3.580 3.600 3.600 3.680 26,000 93,680 3.6031 1.779 1.769 1.779 1.779 1.818 52,616 1.7804 0.00%
2018-08-22 0 3.600 3.580 3.600 3.600 3.690 98,000 352,920 3.6012 1.779 1.769 1.779 1.779 1.823 198,322 1.7795 -2.44%
2018-08-21 0 3.690 3.650 3.690 3.550 3.690 331,000 1,204,780 3.6398 1.823 1.804 1.823 1.754 1.823 669,844 1.7986 6.96%
2018-08-20 0 3.450 3.450 3.570 3.440 3.600 108,000 385,600 3.5704 1.705 1.705 1.764 1.700 1.779 218,559 1.7643 -4.17%
2018-08-17 0 3.600 3.490 3.600 3.600 3.650 225,000 811,150 3.6051 1.779 1.725 1.779 1.779 1.804 455,332 1.7814 1.41%
2018-08-16 0 3.550 3.510 3.550 3.480 3.630 52,000 182,950 3.5183 1.754 1.734 1.754 1.720 1.794 105,232 1.7385 -1.93%
2018-08-15 0 3.620 3.600 3.620 3.280 3.690 2,056,000 7,332,120 3.5662 1.789 1.779 1.789 1.621 1.823 4,160,720 1.7622 8.38%
2018-08-14 0 3.340 3.330 3.350 3.310 3.500 711,000 2,391,900 3.3641 1.650 1.646 1.655 1.636 1.730 1,438,848 1.6624 -4.02%
2018-08-13 0 3.480 3.480 3.550 3.420 3.560 351,000 1,234,980 3.5185 1.720 1.720 1.754 1.690 1.759 710,317 1.7386 -3.06%
2018-08-10 0 3.590 3.580 3.590 3.520 3.690 2,385,000 8,666,250 3.6336 1.774 1.769 1.774 1.739 1.823 4,826,516 1.7955 1.70%
2018-08-09 0 3.530 3.520 3.560 3.350 3.600 1,791,000 6,273,650 3.5029 1.744 1.739 1.759 1.655 1.779 3,624,440 1.7309 5.69%
2018-08-08 0 3.340 3.360 3.400 3.230 3.500 1,956,137 6,610,545 3.3794 1.650 1.660 1.680 1.596 1.730 3,958,627 1.6699 2.14%
2018-08-07 0 3.270 3.280 3.290 3.250 4.060 7,261,000 24,541,380 3.3799 1.616 1.621 1.626 1.606 2.006 14,694,059 1.6702 -20.82%
2018-08-06 0 4.130 4.130 4.140 4.110 4.210 220,000 913,090 4.1504 2.041 2.041 2.046 2.031 2.080 445,213 2.0509 -1.90%
2018-08-03 0 4.210 4.200 4.210 4.150 4.430 288,000 1,239,970 4.3055 2.080 2.075 2.080 2.051 2.189 582,825 2.1275 -4.97%
2018-08-02 0 4.430 4.420 4.500 4.400 4.580 263,000 1,170,110 4.4491 2.189 2.184 2.224 2.174 2.263 532,232 2.1985 -3.70%
2018-08-01 0 4.600 4.590 4.610 4.560 4.700 72,000 331,680 4.6067 2.273 2.268 2.278 2.253 2.322 145,706 2.2764 -2.13%
2018-07-31 0 4.700 4.650 4.700 4.600 4.700 68,000 317,580 4.6703 2.322 2.298 2.322 2.273 2.322 137,611 2.3078 2.17%
2018-07-30 0 4.600 4.600 4.610 4.600 4.690 6,000 27,780 4.6300 2.273 2.273 2.278 2.273 2.318 12,142 2.2879 -2.75%
2018-07-27 0 4.730 4.640 4.730 4.570 4.760 20,000 91,650 4.5825 2.337 2.293 2.337 2.258 2.352 40,474 2.2644 3.28%
2018-07-26 0 4.580 4.510 4.580 4.580 4.750 40,000 184,480 4.6120 2.263 2.229 2.263 2.263 2.347 80,948 2.2790 -4.58%
2018-07-25 0 4.800 4.770 4.800 4.760 4.860 62,000 298,440 4.8135 2.372 2.357 2.372 2.352 2.402 125,469 2.3786 0.84%
2018-07-24 0 4.760 4.720 4.770 4.510 4.820 208,000 981,590 4.7192 2.352 2.332 2.357 2.229 2.382 420,929 2.3320 5.78%
2018-07-23 0 4.500 4.460 4.520 4.310 4.580 83,000 368,140 4.4354 2.224 2.204 2.234 2.130 2.263 167,967 2.1917 2.74%
2018-07-20 0 4.380 4.380 4.400 4.310 4.530 371,000 1,622,120 4.3723 2.164 2.164 2.174 2.130 2.238 750,791 2.1605 -3.52%
2018-07-19 0 4.540 4.530 4.590 4.500 4.900 381,000 1,804,520 4.7363 2.243 2.238 2.268 2.224 2.421 771,028 2.3404 -6.20%
2018-07-18 0 4.840 4.800 4.890 4.720 4.900 121,000 584,000 4.8264 2.392 2.372 2.416 2.332 2.421 244,867 2.3850 -2.22%
2018-07-17 0 4.950 4.900 4.950 4.860 4.950 105,000 513,930 4.8946 2.446 2.421 2.446 2.402 2.446 212,488 2.4186 1.23%
2018-07-16 0 4.890 4.890 4.950 4.860 4.980 35,000 170,920 4.8834 2.416 2.416 2.446 2.402 2.461 70,829 2.4131 -1.61%
2018-07-13 0 4.970 4.920 4.970 4.860 5.000 114,000 567,010 4.9738 2.456 2.431 2.456 2.402 2.471 230,701 2.4578 0.81%
2018-07-12 0 4.930 4.880 4.930 4.870 5.000 165,000 812,210 4.9225 2.436 2.411 2.436 2.406 2.471 333,910 2.4324 2.07%
2018-07-11 0 4.830 4.830 4.880 4.600 4.980 138,000 662,580 4.8013 2.387 2.387 2.411 2.273 2.461 279,270 2.3725 -3.01%
2018-07-10 0 4.980 4.930 4.980 4.910 5.000 57,000 284,150 4.9851 2.461 2.436 2.461 2.426 2.471 115,351 2.4634 -0.40%
2018-07-09 0 5.000 4.950 5.000 4.900 5.030 324,000 1,588,864 4.9039 2.471 2.446 2.471 2.421 2.486 655,678 2.4232 4.82%
2018-07-06 0 4.770 4.750 4.770 4.610 4.960 462,000 2,184,910 4.7292 2.357 2.347 2.357 2.278 2.451 934,948 2.3369 -3.83%
2018-07-05 0 4.960 4.960 4.980 4.860 5.110 768,000 3,809,750 4.9606 2.451 2.451 2.461 2.402 2.525 1,554,199 2.4513 -2.94%
2018-07-04 0 5.110 5.110 5.140 5.100 5.150 194,000 996,370 5.1359 2.525 2.525 2.540 2.520 2.545 392,597 2.5379 0.00%
2018-07-03 0 5.110 5.110 5.130 5.100 5.180 220,000 1,129,660 5.1348 2.525 2.525 2.535 2.520 2.560 445,213 2.5373 -1.73%
2018-06-29 0 5.200 5.200 5.230 5.170 5.280 141,000 734,400 5.2085 2.570 2.570 2.584 2.555 2.609 285,341 2.5738 0.58%
2018-06-28 0 5.170 5.160 5.170 5.050 5.170 141,000 721,030 5.1137 2.555 2.550 2.555 2.495 2.555 285,341 2.5269 0.39%
2018-06-27 0 5.150 5.150 5.170 5.150 5.300 66,000 343,250 5.2008 2.545 2.545 2.555 2.545 2.619 133,564 2.5699 -2.83%
2018-06-26 0 5.300 5.290 5.300 5.280 5.340 513,000 2,718,870 5.2999 2.619 2.614 2.619 2.609 2.639 1,038,156 2.6189 -0.75%
2018-06-25 0 5.340 5.340 5.390 5.310 5.430 162,000 871,610 5.3803 2.639 2.639 2.663 2.624 2.683 327,839 2.6587 -1.11%
2018-06-22 0 5.400 5.350 5.400 5.240 5.400 153,000 817,490 5.3431 2.668 2.644 2.668 2.589 2.668 309,626 2.6403 2.86%
2018-06-21 0 5.250 5.210 5.240 5.190 5.450 2,204,000 11,889,065 5.3943 2.594 2.574 2.589 2.565 2.693 4,460,227 2.6656 -3.31%
2018-06-20 0 5.430 5.420 5.440 5.390 5.490 84,000 455,290 5.4201 2.683 2.678 2.688 2.663 2.713 169,990 2.6783 -0.18%
2018-06-19 0 5.440 5.420 5.450 5.400 5.700 437,000 2,398,450 5.4884 2.688 2.678 2.693 2.668 2.817 884,355 2.7121 -3.37%
2018-06-15 0 5.630 5.630 5.660 5.630 5.660 895,000 5,064,080 5.6582 2.782 2.782 2.797 2.782 2.797 1,811,208 2.7960 -0.18%
2018-06-14 0 5.640 5.630 5.640 5.560 5.690 179,000 1,011,585 5.6513 2.787 2.782 2.787 2.747 2.812 362,242 2.7926 -0.70%
2018-06-13 0 5.680 5.670 5.680 5.530 5.700 191,000 1,074,340 5.6248 2.807 2.802 2.807 2.733 2.817 386,526 2.7795 2.53%
2018-06-12 0 5.540 5.540 5.550 5.520 5.650 1,837,000 10,198,870 5.5519 2.738 2.738 2.743 2.728 2.792 3,717,530 2.7435 -2.12%
2018-06-11 0 5.660 5.660 5.670 5.580 5.690 397,000 2,246,370 5.6584 2.797 2.797 2.802 2.757 2.812 803,407 2.7961 1.62%
2018-06-08 0 5.570 5.540 5.570 5.540 5.600 315,000 1,750,380 5.5568 2.752 2.738 2.752 2.738 2.767 637,464 2.7458 -0.54%
2018-06-07 0 5.600 5.600 5.630 5.590 5.690 152,000 852,190 5.6065 2.767 2.767 2.782 2.762 2.812 307,602 2.7704 -0.71%
2018-06-06 0 5.640 5.630 5.650 5.480 5.650 594,000 3,328,030 5.6027 2.787 2.782 2.792 2.708 2.792 1,202,076 2.7686 0.89%
2018-06-05 0 5.590 5.550 5.600 5.480 5.600 150,000 831,630 5.5442 2.762 2.743 2.767 2.708 2.767 303,554 2.7396 1.27%
2018-06-04 0 5.520 5.500 5.520 5.250 5.520 112,000 608,700 5.4348 2.728 2.718 2.728 2.594 2.728 226,654 2.6856 3.18%
2018-06-01 0 5.350 5.350 5.380 5.300 5.500 220,000 1,182,550 5.3752 2.644 2.644 2.659 2.619 2.718 445,213 2.6561 -0.37%
2018-05-31 0 5.370 5.360 5.390 5.350 5.400 1,595,000 8,564,680 5.3697 2.654 2.649 2.663 2.644 2.668 3,227,796 2.6534 2.68%
2018-05-30 0 5.230 5.230 5.240 5.180 5.390 1,184,000 6,197,450 5.2343 2.584 2.584 2.589 2.560 2.663 2,396,057 2.5865 -2.24%
2018-05-29 0 5.350 5.350 5.360 5.290 5.650 2,109,000 11,373,560 5.3929 2.644 2.644 2.649 2.614 2.792 4,267,976 2.6649 -4.80%
2018-05-28 0 5.620 5.600 5.640 5.600 5.930 973,000 5,580,530 5.7354 2.777 2.767 2.787 2.767 2.930 1,969,057 2.8341 -3.17%
2018-05-25 0 5.890 5.880 5.920 5.800 5.960 1,733,000 10,235,083 5.9060 2.868 2.863 2.883 2.824 2.902 3,559,154 2.8757 0.34%
2018-05-24 0 5.870 5.850 5.870 5.850 5.980 1,383,000 8,111,390 5.8651 2.858 2.848 2.858 2.848 2.912 2,840,340 2.8558 -2.00%
2018-05-23 0 5.990 6.000 6.010 5.950 6.020 904,000 5,409,300 5.9837 2.917 2.921 2.926 2.897 2.931 1,856,593 2.9136 0.34%
2018-05-21 0 5.970 5.940 5.970 5.950 6.100 517,000 3,118,310 6.0315 2.907 2.892 2.907 2.897 2.970 1,061,790 2.9368 -1.16%
2018-05-18 0 6.040 6.020 6.080 5.950 6.140 1,135,000 6,876,610 6.0587 2.941 2.931 2.960 2.897 2.990 2,331,010 2.9501 1.51%
2018-05-17 0 5.950 5.940 5.960 5.900 6.010 543,000 3,233,480 5.9548 2.897 2.892 2.902 2.873 2.926 1,115,188 2.8995 -1.00%
2018-05-16 0 6.010 6.000 6.020 5.740 6.050 505,000 2,992,360 5.9255 2.926 2.921 2.931 2.795 2.946 1,037,145 2.8852 4.16%
2018-05-15 0 5.770 5.750 5.780 5.750 5.870 348,000 2,021,470 5.8088 2.809 2.800 2.814 2.800 2.858 714,706 2.8284 -1.70%
2018-05-14 0 5.870 5.850 5.870 5.700 5.920 555,000 3,238,535 5.8352 2.858 2.848 2.858 2.775 2.883 1,139,833 2.8412 3.89%
2018-05-11 0 5.650 5.640 5.660 5.640 5.700 426,000 2,408,470 5.6537 2.751 2.746 2.756 2.746 2.775 874,899 2.7529 0.53%
2018-05-10 0 5.620 5.620 5.630 5.600 5.650 132,000 741,836 5.6200 2.736 2.736 2.741 2.727 2.751 271,095 2.7364 0.36%
2018-05-09 0 5.600 5.600 5.630 5.600 5.650 360,000 2,022,480 5.6180 2.727 2.727 2.741 2.727 2.751 739,351 2.7355 -0.53%
2018-05-08 0 5.630 5.630 5.650 5.610 5.680 329,000 1,854,580 5.6370 2.741 2.741 2.751 2.732 2.766 675,685 2.7447 -0.88%
2018-05-07 0 5.680 5.670 5.680 5.650 5.750 842,000 4,797,740 5.6980 2.766 2.761 2.766 2.751 2.800 1,729,260 2.7744 0.18%
2018-05-04 0 5.670 5.650 5.690 5.630 5.700 779,000 4,411,700 5.6633 2.761 2.751 2.771 2.741 2.775 1,599,874 2.7575 -0.18%
2018-05-03 0 5.680 5.670 5.690 5.560 5.690 847,000 4,793,820 5.6598 2.766 2.761 2.771 2.707 2.771 1,739,529 2.7558 1.43%
2018-05-02 0 5.600 5.600 5.660 5.600 5.690 198,000 1,114,220 5.6274 2.727 2.727 2.756 2.727 2.771 406,643 2.7400 -1.23%
2018-04-30 0 5.670 5.670 5.700 5.650 5.720 174,000 986,320 5.6685 2.761 2.761 2.775 2.751 2.785 357,353 2.7601 -0.53%
2018-04-27 0 5.700 5.690 5.700 5.680 5.790 1,198,000 6,827,270 5.6989 2.775 2.771 2.775 2.766 2.819 2,460,396 2.7749 0.18%
2018-04-26 0 5.690 5.690 5.700 5.670 5.790 1,110,000 6,337,570 5.7095 2.771 2.771 2.775 2.761 2.819 2,279,666 2.7800 -1.04%
2018-04-25 0 5.750 5.700 5.750 5.650 5.800 406,000 2,322,420 5.7202 2.800 2.775 2.800 2.751 2.824 833,824 2.7853 -0.17%
2018-04-24 0 5.760 5.760 5.770 5.660 5.850 1,194,000 6,882,660 5.7644 2.805 2.805 2.809 2.756 2.848 2,452,181 2.8068 1.05%
2018-04-23 0 5.700 5.700 5.710 5.670 5.800 1,305,000 7,463,160 5.7189 2.775 2.775 2.780 2.761 2.824 2,680,148 2.7846 -3.39%
2018-04-20 0 5.900 5.900 5.910 5.710 5.930 764,000 4,473,630 5.8555 2.873 2.873 2.878 2.780 2.887 1,569,067 2.8511 2.61%
2018-04-19 0 5.750 5.720 5.760 5.720 5.800 1,455,000 8,375,190 5.7561 2.800 2.785 2.805 2.785 2.824 2,988,211 2.8027 -0.35%
2018-04-18 0 5.770 5.750 5.780 5.680 5.860 1,110,000 6,389,320 5.7561 2.809 2.800 2.814 2.766 2.853 2,279,666 2.8027 0.17%
2018-04-17 0 5.760 5.760 5.790 5.720 5.890 491,000 2,840,265 5.7847 2.805 2.805 2.819 2.785 2.868 1,008,393 2.8166 0.00%
2018-04-16 0 5.760 5.760 5.850 5.750 5.970 967,000 5,633,410 5.8257 2.805 2.805 2.848 2.800 2.907 1,985,979 2.8366 -2.87%
2018-04-13 0 5.930 5.930 5.950 5.910 6.000 190,000 1,127,400 5.9337 2.887 2.887 2.897 2.878 2.921 390,213 2.8892 -1.17%
2018-04-12 0 6.000 6.000 6.040 5.910 6.100 272,000 1,641,870 6.0363 2.921 2.921 2.941 2.878 2.970 558,621 2.9391 0.00%
2018-04-11 0 6.000 6.000 6.020 5.980 6.150 495,000 2,980,450 6.0211 2.921 2.921 2.931 2.912 2.995 1,016,608 2.9318 -1.15%
2018-04-10 0 6.070 6.070 6.100 5.930 6.170 356,000 2,150,810 6.0416 2.956 2.956 2.970 2.887 3.004 731,136 2.9417 2.02%
2018-04-09 0 5.950 5.940 5.950 5.800 5.960 554,000 3,266,630 5.8964 2.897 2.892 2.897 2.824 2.902 1,137,779 2.8711 1.02%
2018-04-06 0 5.890 5.880 5.900 5.880 5.930 490,000 2,892,150 5.9023 2.868 2.863 2.873 2.863 2.887 1,006,339 2.8739 0.34%
2018-04-04 0 5.870 5.850 5.880 5.670 6.040 1,345,000 7,919,270 5.8879 2.858 2.848 2.863 2.761 2.941 2,762,298 2.8669 3.53%
2018-04-03 0 5.670 5.650 5.670 5.520 5.780 616,000 3,461,060 5.6186 2.761 2.751 2.761 2.688 2.814 1,265,112 2.7358 1.43%
2018-03-29 0 5.590 5.590 5.600 5.530 5.750 999,000 5,598,900 5.6045 2.722 2.722 2.727 2.693 2.800 2,051,699 2.7289 0.36%
2018-03-28 0 5.570 5.550 5.570 5.550 5.900 900,000 5,082,810 5.6476 2.712 2.702 2.712 2.702 2.873 1,848,378 2.7499 -5.75%
2018-03-27 0 5.910 5.910 5.950 5.780 6.010 761,000 4,478,050 5.8844 2.878 2.878 2.897 2.814 2.926 1,562,906 2.8652 5.54%
2018-03-26 0 5.600 5.600 5.650 5.550 5.750 1,850,137 10,404,019 5.6234 2.727 2.727 2.751 2.702 2.800 3,799,724 2.7381 -2.78%
2018-03-23 0 5.760 5.750 5.760 5.660 5.870 2,970,000 17,145,320 5.7728 2.805 2.800 2.805 2.756 2.858 6,099,646 2.8109 -5.11%
2018-03-22 0 6.070 6.070 6.090 5.980 6.540 3,110,000 18,978,630 6.1025 2.956 2.956 2.965 2.912 3.184 6,387,172 2.9714 -4.56%
2018-03-21 0 6.360 6.330 6.360 6.330 6.700 1,508,000 9,846,170 6.5293 3.097 3.082 3.097 3.082 3.262 3,097,060 3.1792 -2.15%
2018-03-20 0 6.500 6.490 6.500 6.490 6.640 1,414,000 9,222,590 6.5223 3.165 3.160 3.165 3.160 3.233 2,904,007 3.1758 -1.66%
2018-03-19 0 6.610 6.600 6.620 6.600 6.800 1,772,750 11,786,377 6.6486 3.218 3.214 3.223 3.214 3.311 3,640,791 3.2373 -1.49%
2018-03-16 0 6.710 6.670 6.680 6.650 6.900 1,567,000 10,601,260 6.7653 3.267 3.248 3.253 3.238 3.360 3,218,231 3.2941 -1.03%
2018-03-15 0 6.780 6.760 6.780 6.420 6.800 2,316,000 15,396,930 6.6481 3.301 3.292 3.301 3.126 3.311 4,756,492 3.2370 3.67%
2018-03-14 0 6.540 6.520 6.540 6.450 6.700 744,000 4,902,000 6.5887 3.184 3.175 3.184 3.141 3.262 1,527,992 3.2081 -1.36%
2018-03-13 0 6.630 6.610 6.630 6.280 6.990 5,140,000 33,758,090 6.5677 3.228 3.218 3.228 3.058 3.404 10,556,290 3.1979 -3.77%
2018-03-12 0 6.890 6.860 6.890 6.670 6.990 1,703,000 11,736,335 6.8916 3.355 3.340 3.355 3.248 3.404 3,497,541 3.3556 1.77%
2018-03-09 0 6.770 6.750 6.780 6.630 6.860 1,142,000 7,729,960 6.7688 3.296 3.287 3.301 3.228 3.340 2,345,386 3.2958 1.80%
2018-03-08 0 6.650 6.640 6.660 6.610 6.700 1,140,000 7,597,070 6.6641 3.238 3.233 3.243 3.218 3.262 2,341,278 3.2448 -0.60%
2018-03-07 0 6.690 6.620 6.680 6.550 6.700 1,495,000 9,932,800 6.6440 3.257 3.223 3.253 3.189 3.262 3,070,361 3.2351 0.00%
2018-03-06 0 6.690 6.610 6.700 6.290 6.760 1,712,000 11,339,570 6.6236 3.257 3.218 3.262 3.063 3.292 3,516,025 3.2251 6.19%
2018-03-05 0 6.300 6.300 6.320 6.120 6.360 778,000 4,881,880 6.2749 3.068 3.068 3.077 2.980 3.097 1,597,820 3.0553 1.78%
2018-03-02 0 6.190 6.190 6.200 6.000 6.230 980,000 5,996,920 6.1193 3.014 3.014 3.019 2.921 3.033 2,012,678 2.9796 0.16%
2018-03-01 0 6.180 6.180 6.190 5.860 6.330 586,000 3,578,020 6.1058 3.009 3.009 3.014 2.853 3.082 1,203,499 2.9730 1.81%
2018-02-28 0 6.070 6.050 6.070 6.020 6.190 366,000 2,225,310 6.0801 2.956 2.946 2.956 2.931 3.014 751,674 2.9605 -0.82%
2018-02-27 0 6.120 6.120 6.130 5.800 6.380 955,000 5,826,160 6.1007 2.980 2.980 2.985 2.824 3.107 1,961,334 2.9705 -2.08%
2018-02-26 0 6.250 6.250 6.260 6.150 6.400 419,000 2,618,040 6.2483 3.043 3.043 3.048 2.995 3.116 860,523 3.0424 -2.34%
2018-02-23 0 6.400 6.380 6.450 6.300 6.700 802,000 5,223,940 6.5136 3.116 3.107 3.141 3.068 3.262 1,647,110 3.1716 0.16%
2018-02-22 0 6.390 6.360 6.380 6.300 6.510 895,000 5,728,260 6.4003 3.111 3.097 3.107 3.068 3.170 1,838,109 3.1164 -0.78%
2018-02-21 0 6.440 6.420 6.450 6.160 6.460 1,237,000 7,946,170 6.4237 3.136 3.126 3.141 2.999 3.145 2,540,492 3.1278 4.38%
2018-02-20 0 6.170 6.170 6.250 5.790 6.340 1,209,000 7,485,790 6.1917 3.004 3.004 3.043 2.819 3.087 2,482,987 3.0148 5.11%
2018-02-15 0 5.870 5.790 5.870 5.590 5.870 360,000 2,088,580 5.8016 2.858 2.819 2.858 2.722 2.858 739,351 2.8249 3.53%
2018-02-14 0 5.670 5.650 5.700 5.410 5.750 253,000 1,435,130 5.6725 2.761 2.751 2.775 2.634 2.800 519,600 2.7620 2.35%
2018-02-13 0 5.540 5.460 5.540 5.450 5.600 343,000 1,901,340 5.5433 2.698 2.659 2.698 2.654 2.727 704,437 2.6991 2.40%
2018-02-12 0 5.410 5.360 5.470 5.320 5.550 1,480,000 8,049,350 5.4388 2.634 2.610 2.663 2.590 2.702 3,039,554 2.6482 -0.55%
2018-02-09 0 5.440 5.410 5.440 5.400 5.580 4,068,000 22,318,400 5.4863 2.649 2.634 2.649 2.629 2.717 8,354,667 2.6714 -4.56%
2018-02-08 0 5.700 5.680 5.700 5.620 5.830 663,000 3,778,260 5.6987 2.775 2.766 2.775 2.736 2.839 1,361,638 2.7748 0.88%
2018-02-07 0 5.650 5.610 5.650 5.480 5.950 1,803,000 10,239,190 5.6790 2.751 2.732 2.751 2.668 2.897 3,702,917 2.7652 0.00%
2018-02-06 0 5.650 5.650 5.680 5.580 6.050 7,732,000 44,047,360 5.6968 2.751 2.751 2.766 2.717 2.946 15,879,618 2.7738 -8.72%
2018-02-05 0 6.190 6.160 6.190 5.840 6.250 3,846,000 23,368,230 6.0760 3.014 2.999 3.014 2.844 3.043 7,898,734 2.9585 -0.16%
2018-02-02 0 6.200 6.190 6.200 5.940 6.220 1,461,000 8,959,530 6.1325 3.019 3.014 3.019 2.892 3.029 3,000,533 2.9860 3.85%
2018-02-01 0 5.970 5.960 5.970 5.680 6.320 3,655,000 22,093,640 6.0448 2.907 2.902 2.907 2.766 3.077 7,506,467 2.9433 5.29%
2018-01-31 0 5.670 5.700 5.730 5.560 5.790 2,022,000 11,384,894 5.6305 2.761 2.775 2.790 2.707 2.819 4,152,689 2.7416 2.16%
2018-01-30 0 5.550 5.550 5.570 5.490 5.660 1,134,001 6,273,235 5.5319 2.702 2.702 2.712 2.673 2.756 2,328,958 2.6936 -1.94%
2018-01-29 0 5.660 5.650 5.680 5.600 5.950 1,598,000 9,146,140 5.7235 2.756 2.751 2.766 2.727 2.897 3,281,897 2.7868 -2.41%
2018-01-26 0 5.800 5.800 5.850 5.300 5.850 3,308,000 18,638,930 5.6345 2.824 2.824 2.848 2.581 2.848 6,793,815 2.7435 10.06%
2018-01-25 0 5.270 5.250 5.310 5.130 5.380 4,931,000 26,055,180 5.2840 2.566 2.556 2.586 2.498 2.620 10,127,056 2.5728 -1.86%
2018-01-24 0 5.370 5.330 5.390 5.230 5.400 1,072,000 5,755,360 5.3688 2.615 2.595 2.624 2.547 2.629 2,201,623 2.6141 -0.19%
2018-01-23 0 5.380 5.330 5.380 5.200 5.400 1,084,000 5,777,410 5.3297 2.620 2.595 2.620 2.532 2.629 2,226,268 2.5951 1.70%
2018-01-22 0 5.290 5.270 5.290 5.160 5.400 959,000 5,082,175 5.2995 2.576 2.566 2.576 2.512 2.629 1,969,549 2.5804 2.52%
2018-01-19 0 5.160 5.160 5.170 5.070 5.200 257,000 1,322,870 5.1474 2.512 2.512 2.517 2.469 2.532 527,815 2.5063 -0.19%
2018-01-18 0 5.170 5.160 5.180 5.100 5.350 587,000 3,058,930 5.2111 2.517 2.512 2.522 2.483 2.605 1,205,553 2.5374 -0.58%
2018-01-17 0 5.200 5.170 5.220 5.000 5.230 799,000 4,104,130 5.1366 2.532 2.517 2.542 2.435 2.547 1,640,949 2.5011 0.00%
2018-01-16 0 5.200 5.200 5.210 5.100 5.280 324,000 1,690,780 5.2185 2.532 2.532 2.537 2.483 2.571 665,416 2.5409 1.17%
2018-01-15 0 5.140 5.150 5.160 5.100 5.310 613,000 3,187,290 5.1995 2.503 2.508 2.512 2.483 2.586 1,258,951 2.5317 -2.47%
2018-01-12 0 5.270 5.260 5.310 5.210 5.410 485,000 2,586,715 5.3334 2.566 2.561 2.586 2.537 2.634 996,070 2.5969 -1.13%
2018-01-11 0 5.330 5.320 5.380 5.080 5.400 1,526,000 8,047,650 5.2737 2.595 2.590 2.620 2.474 2.629 3,134,027 2.5678 4.92%
2018-01-10 0 5.080 5.080 5.090 5.050 5.170 1,284,000 6,549,140 5.1006 2.474 2.474 2.478 2.459 2.517 2,637,019 2.4835 -1.74%
2018-01-09 0 5.170 5.120 5.170 5.050 5.190 1,391,020 7,120,110 5.1186 2.517 2.493 2.517 2.459 2.527 2,856,812 2.4923 0.00%
2018-01-08 0 5.170 5.160 5.190 5.080 5.290 1,504,000 7,764,610 5.1626 2.517 2.512 2.527 2.474 2.576 3,088,845 2.5138 -1.52%
2018-01-05 0 5.250 5.250 5.280 5.220 5.370 433,000 2,289,150 5.2867 2.556 2.556 2.571 2.542 2.615 889,275 2.5742 -0.76%
2018-01-04 0 5.290 5.210 5.290 5.180 5.440 734,000 3,878,110 5.2835 2.576 2.537 2.576 2.522 2.649 1,507,455 2.5726 -0.75%
2018-01-03 0 5.330 5.330 5.380 5.210 5.500 2,584,000 13,914,284 5.3848 2.595 2.595 2.620 2.537 2.678 5,306,898 2.6219 2.50%
2018-01-02 0 5.200 5.200 5.220 4.990 5.240 1,652,000 8,473,780 5.1294 2.532 2.532 2.542 2.430 2.551 3,392,800 2.4976 4.00%
2017-12-29 0 5.000 5.000 5.010 5.000 5.080 914,000 4,582,620 5.0138 2.435 2.435 2.439 2.435 2.474 1,877,130 2.4413 -2.34%
2017-12-28 0 5.120 5.100 5.120 4.960 5.140 1,794,000 9,086,180 5.0648 2.493 2.483 2.493 2.415 2.503 3,684,433 2.4661 0.39%
2017-12-27 0 5.100 5.040 5.110 5.000 5.250 1,231,000 6,260,877 5.0860 2.483 2.454 2.488 2.435 2.556 2,528,170 2.4764 -2.86%
2017-12-22 0 5.250 5.200 5.250 5.060 5.310 2,270,000 11,784,980 5.1916 2.556 2.532 2.556 2.464 2.586 4,662,019 2.5279 0.38%
2017-12-21 0 5.230 5.210 5.230 5.000 5.380 2,190,000 11,331,285 5.1741 2.547 2.537 2.547 2.435 2.620 4,497,719 2.5193 0.77%
2017-12-20 0 5.190 5.190 5.240 4.760 5.270 3,475,000 17,592,940 5.0627 2.527 2.527 2.551 2.318 2.566 7,136,792 2.4651 7.68%
2017-12-19 0 4.820 4.800 4.810 4.660 4.880 1,074,000 5,117,480 4.7649 2.347 2.337 2.342 2.269 2.376 2,205,731 2.3201 2.55%
2017-12-18 0 4.700 4.680 4.700 4.510 5.000 4,607,000 22,155,520 4.8091 2.288 2.279 2.288 2.196 2.435 9,461,640 2.3416 -3.29%
2017-12-15 0 4.860 4.860 4.880 4.600 5.040 4,010,000 19,463,270 4.8537 2.366 2.366 2.376 2.240 2.454 8,235,550 2.3633 1.67%
2017-12-14 0 4.780 4.790 4.800 4.120 4.840 9,470,373 42,796,270 4.5190 2.327 2.332 2.337 2.006 2.357 19,449,807 2.2003 16.30%
2017-12-13 0 4.110 4.100 4.120 4.050 4.170 1,462,000 5,999,615 4.1037 2.001 1.996 2.006 1.972 2.030 3,002,587 1.9981 -1.20%
2017-12-12 0 4.160 4.140 4.170 4.110 4.240 3,605,000 15,048,380 4.1743 2.026 2.016 2.030 2.001 2.065 7,403,780 2.0325 0.97%
2017-12-11 0 4.120 4.100 4.110 4.020 4.240 5,431,000 22,368,725 4.1187 2.006 1.996 2.001 1.957 2.065 11,153,933 2.0055 -2.83%
2017-12-08 0 4.240 4.210 4.240 4.120 4.350 5,252,000 22,147,980 4.2171 2.065 2.050 2.065 2.006 2.118 10,786,311 2.0533 2.42%
2017-12-07 0 4.140 4.130 4.140 3.950 4.270 3,680,000 15,090,950 4.1008 2.016 2.011 2.016 1.923 2.079 7,557,811 1.9967 -0.72%
2017-12-06 0 4.170 4.140 4.150 4.130 4.600 7,164,000 30,369,500 4.2392 2.030 2.016 2.021 2.011 2.240 14,713,087 2.0641 -8.75%
2017-12-05 0 4.570 4.530 4.570 4.450 5.060 6,228,000 29,082,340 4.6696 2.225 2.206 2.225 2.167 2.464 12,790,774 2.2737 -8.78%
2017-12-04 0 5.010 4.980 5.010 4.980 5.150 1,353,000 6,851,590 5.0640 2.439 2.425 2.439 2.425 2.508 2,778,728 2.4657 -2.91%
2017-12-01 0 5.160 5.150 5.160 5.090 5.350 997,000 5,193,777 5.2094 2.512 2.508 2.512 2.478 2.605 2,047,592 2.5365 -2.46%
2017-11-30 0 5.290 5.140 5.330 5.130 5.370 4,277,000 22,423,965 5.2429 2.576 2.503 2.595 2.498 2.615 8,783,902 2.5528 -1.49%
2017-11-29 0 5.370 5.370 5.440 5.310 5.490 3,744,000 20,229,170 5.4031 2.615 2.615 2.649 2.586 2.673 7,689,251 2.6308 0.75%
2017-11-28 0 5.330 5.320 5.340 5.250 5.540 1,311,000 6,961,220 5.3099 2.595 2.590 2.600 2.556 2.698 2,692,470 2.5854 -3.96%
2017-11-27 0 5.550 5.500 5.590 5.440 5.620 656,000 3,620,250 5.5187 2.702 2.678 2.722 2.649 2.736 1,347,262 2.6871 -1.25%
2017-11-24 0 5.620 5.620 5.640 5.580 5.650 300,000 1,686,180 5.6206 2.736 2.736 2.746 2.717 2.751 616,126 2.7367 -0.35%
2017-11-23 0 5.640 5.620 5.640 5.600 5.720 576,000 3,258,460 5.6570 2.746 2.736 2.746 2.727 2.785 1,182,962 2.7545 -1.23%
2017-11-22 0 5.710 5.700 5.710 5.620 5.710 436,000 2,474,440 5.6753 2.780 2.775 2.780 2.736 2.780 895,436 2.7634 0.71%
2017-11-21 0 5.670 5.670 5.690 5.660 5.900 752,000 4,333,270 5.7623 2.761 2.761 2.771 2.756 2.873 1,544,422 2.8058 0.53%
2017-11-20 0 5.640 5.630 5.650 5.380 5.670 669,000 3,696,150 5.5249 2.746 2.741 2.751 2.620 2.761 1,373,961 2.6901 2.17%
2017-11-17 0 5.520 5.510 5.580 5.400 5.870 1,195,000 6,761,420 5.6581 2.688 2.683 2.717 2.629 2.858 2,454,235 2.7550 -4.00%
2017-11-16 0 5.750 5.740 5.750 5.710 5.880 923,000 5,325,565 5.7698 2.800 2.795 2.800 2.780 2.863 1,895,614 2.8094 -2.38%
2017-11-15 0 5.890 5.830 5.890 5.820 5.990 819,000 4,801,340 5.8624 2.868 2.839 2.868 2.834 2.917 1,682,024 2.8545 -0.51%
2017-11-14 0 5.920 5.880 5.920 5.780 5.990 850,000 5,009,400 5.8934 2.883 2.863 2.883 2.814 2.917 1,745,690 2.8696 0.00%
2017-11-13 0 5.920 5.850 5.920 5.770 5.920 1,033,000 6,039,220 5.8463 2.883 2.848 2.883 2.809 2.883 2,121,527 2.8466 -0.34%
2017-11-10 0 5.940 5.940 5.970 5.890 6.050 642,000 3,819,850 5.9499 2.892 2.892 2.907 2.868 2.946 1,318,509 2.8971 -1.66%
2017-11-09 0 6.040 6.030 6.040 5.900 6.130 1,102,000 6,640,235 6.0256 2.941 2.936 2.941 2.873 2.985 2,263,236 2.9340 1.85%
2017-11-08 0 5.930 5.910 5.920 5.800 5.980 1,170,000 6,915,320 5.9105 2.887 2.878 2.883 2.824 2.912 2,402,891 2.8779 1.89%
2017-11-07 0 5.820 5.810 5.850 5.740 6.030 1,654,000 9,834,110 5.9457 2.834 2.829 2.848 2.795 2.936 3,396,907 2.8950 0.34%
2017-11-06 0 5.800 5.770 5.800 5.630 5.870 990,000 5,720,850 5.7786 2.824 2.809 2.824 2.741 2.858 2,033,215 2.8137 1.58%
2017-11-03 0 5.710 5.690 5.710 5.600 5.790 1,269,000 7,224,710 5.6932 2.780 2.771 2.780 2.727 2.819 2,606,213 2.7721 -1.38%
2017-11-02 0 5.790 5.760 5.830 5.690 5.950 1,408,000 8,164,750 5.7988 2.819 2.805 2.839 2.771 2.897 2,891,684 2.8235 -2.85%
2017-11-01 0 5.960 5.940 5.960 5.920 6.190 1,493,000 9,056,120 6.0657 2.902 2.892 2.902 2.883 3.014 3,066,253 2.9535 -2.77%
2017-10-31 0 6.130 6.120 6.130 5.730 6.180 1,557,000 9,446,690 6.0672 2.985 2.980 2.985 2.790 3.009 3,197,693 2.9542 4.97%
2017-10-30 0 5.840 5.800 5.850 5.770 5.910 967,000 5,627,110 5.8191 2.844 2.824 2.848 2.809 2.878 1,985,979 2.8334 1.04%
2017-10-27 0 5.780 5.780 5.790 5.650 6.100 3,023,000 17,723,950 5.8630 2.814 2.814 2.819 2.751 2.970 6,208,495 2.8548 -3.99%
2017-10-26 0 6.020 6.010 6.020 5.950 6.240 1,305,000 7,918,700 6.0680 2.931 2.926 2.931 2.897 3.038 2,680,148 2.9546 -2.75%
2017-10-25 0 6.190 6.180 6.190 5.650 6.430 6,501,000 38,969,850 5.9944 3.014 3.009 3.014 2.751 3.131 13,351,448 2.9188 0.65%
2017-10-24 0 6.150 6.110 6.160 5.970 6.820 9,436,000 59,536,430 6.3095 2.995 2.975 2.999 2.907 3.321 19,379,213 3.0722 -10.22%
2017-10-23 0 6.850 6.840 6.850 6.590 7.010 9,501,373 65,293,028 6.8720 3.335 3.330 3.335 3.209 3.413 19,513,473 3.3460 5.06%
2017-10-20 0 6.520 6.520 6.530 5.760 6.530 6,965,000 43,296,130 6.2162 3.175 3.175 3.180 2.805 3.180 14,304,390 3.0268 13.00%
2017-10-19 0 5.770 5.770 5.820 5.660 6.300 10,394,000 62,096,940 5.9743 2.809 2.809 2.834 2.756 3.068 21,346,709 2.9090 -5.25%
2017-10-18 0 6.090 6.090 6.110 5.940 6.200 4,547,000 27,561,330 6.0614 2.965 2.965 2.975 2.892 3.019 9,338,415 2.9514 1.84%
2017-10-17 0 5.980 5.980 6.000 5.720 6.130 5,404,000 32,398,890 5.9954 2.912 2.912 2.921 2.785 2.985 11,098,481 2.9192 2.57%
2017-10-16 0 5.830 5.830 5.840 5.550 5.850 4,090,000 23,292,580 5.6950 2.839 2.839 2.844 2.702 2.848 8,399,850 2.7730 1.04%
2017-10-13 0 5.770 5.770 5.800 5.470 5.870 6,462,000 37,161,780 5.7508 2.809 2.809 2.824 2.663 2.858 13,271,352 2.8002 5.87%
2017-10-12 0 5.450 5.450 5.500 5.230 5.580 4,704,000 25,337,530 5.3864 2.654 2.654 2.678 2.547 2.717 9,660,854 2.6227 4.61%
2017-10-11 0 5.210 5.210 5.220 5.190 5.660 10,127,000 54,889,240 5.4201 2.537 2.537 2.542 2.527 2.756 20,798,357 2.6391 0.00%
2017-10-10 0 5.210 5.200 5.210 5.090 5.330 2,362,000 12,247,420 5.1852 2.537 2.532 2.537 2.478 2.595 4,850,965 2.5247 -0.76%
2017-10-09 0 5.250 5.250 5.260 5.040 5.340 7,810,000 40,712,900 5.2129 2.556 2.556 2.561 2.454 2.600 16,039,811 2.5382 4.58%
2017-10-06 0 5.020 5.010 5.020 4.660 5.050 14,147,000 69,251,880 4.8952 2.444 2.439 2.444 2.269 2.459 29,054,444 2.3835 7.73%
2017-10-04 0 4.660 4.650 4.670 4.520 4.740 3,030,000 14,147,050 4.6690 2.269 2.264 2.274 2.201 2.308 6,222,872 2.2734 2.19%
2017-10-03 0 4.560 4.560 4.580 4.380 4.620 3,023,000 13,767,960 4.5544 2.220 2.220 2.230 2.133 2.250 6,208,495 2.2176 3.17%
2017-09-29 0 4.420 4.410 4.440 4.380 4.520 2,038,000 9,030,080 4.4309 2.152 2.147 2.162 2.133 2.201 4,185,549 2.1574 -0.45%
2017-09-28 0 4.440 4.410 4.440 4.400 4.620 1,963,000 8,818,620 4.4924 2.162 2.147 2.162 2.142 2.250 4,031,517 2.1874 -3.69%
2017-09-27 0 4.610 4.610 4.620 4.520 4.760 3,045,000 14,206,130 4.6654 2.245 2.245 2.250 2.201 2.318 6,253,678 2.2716 0.66%
2017-09-26 0 4.580 4.600 4.610 4.280 4.630 2,756,000 12,389,690 4.4955 2.230 2.240 2.245 2.084 2.254 5,660,143 2.1889 4.09%
2017-09-25 0 4.400 4.390 4.400 4.280 4.880 11,430,000 51,990,260 4.5486 2.142 2.138 2.142 2.084 2.376 23,474,397 2.2148 -5.17%
2017-09-22 0 4.640 4.630 4.650 4.370 4.690 15,036,000 68,413,920 4.5500 2.259 2.254 2.264 2.128 2.284 30,880,230 2.2155 7.91%
2017-09-21 0 4.300 4.260 4.300 4.200 4.440 2,459,000 10,576,370 4.3011 2.094 2.074 2.094 2.045 2.162 5,050,179 2.0943 -0.46%
2017-09-20 0 4.320 4.320 4.330 4.160 4.330 2,403,000 10,302,450 4.2873 2.103 2.103 2.108 2.026 2.108 4,935,168 2.0876 2.86%
2017-09-19 0 4.200 4.190 4.200 4.170 4.350 1,533,000 6,505,830 4.2439 2.045 2.040 2.045 2.030 2.118 3,148,403 2.0664 -1.87%
2017-09-18 0 4.280 4.270 4.320 4.000 4.380 4,066,000 17,027,250 4.1877 2.084 2.079 2.103 1.948 2.133 8,350,560 2.0391 7.00%
2017-09-15 0 4.000 4.000 4.020 3.920 4.170 3,497,000 14,246,250 4.0738 1.948 1.948 1.957 1.909 2.030 7,181,974 1.9836 -3.85%
2017-09-14 0 4.160 4.150 4.160 4.090 4.280 2,471,000 10,305,490 4.1706 2.026 2.021 2.026 1.991 2.084 5,074,824 2.0307 -1.21%
2017-09-13 0 4.270 4.270 4.290 4.240 4.390 3,191,000 13,708,770 4.2961 2.050 2.050 2.060 2.036 2.108 6,645,189 2.0630 -2.06%
2017-09-12 0 4.360 4.360 4.370 4.300 4.560 2,341,000 10,215,390 4.3637 2.094 2.094 2.098 2.065 2.190 4,875,082 2.0954 -2.24%
2017-09-11 0 4.460 4.460 4.470 4.230 4.480 4,846,000 21,178,610 4.3703 2.142 2.142 2.146 2.031 2.151 10,091,691 2.0986 2.29%
2017-09-08 0 4.360 4.340 4.370 4.300 4.790 8,202,000 36,723,750 4.4774 2.094 2.084 2.098 2.065 2.300 17,080,489 2.1500 -7.43%
2017-09-07 0 4.710 4.710 4.720 4.200 4.750 15,126,000 68,353,450 4.5189 2.262 2.262 2.267 2.017 2.281 31,499,570 2.1700 12.14%
2017-09-06 0 4.200 4.190 4.200 4.090 4.200 2,514,000 10,473,000 4.1659 2.017 2.012 2.017 1.964 2.017 5,235,351 2.0004 0.00%
2017-09-05 0 4.200 4.190 4.200 4.100 4.440 6,223,010 26,168,711 4.2052 2.017 2.012 2.017 1.969 2.132 12,959,285 2.0193 -3.45%
2017-09-04 0 4.350 4.320 4.360 4.060 4.470 12,994,000 56,014,030 4.3108 2.089 2.074 2.094 1.950 2.146 27,059,726 2.0700 1.87%
2017-09-01 0 4.270 4.260 4.270 3.980 4.320 16,909,000 70,478,360 4.1681 2.050 2.046 2.050 1.911 2.074 35,212,629 2.0015 10.05%
2017-08-31 0 3.880 3.870 3.880 3.500 3.940 11,465,000 43,273,660 3.7744 1.863 1.858 1.863 1.681 1.892 23,875,616 1.8125 10.23%
2017-08-30 0 3.520 3.510 3.520 3.430 3.610 12,865,000 45,331,110 3.5236 1.690 1.685 1.690 1.647 1.734 26,791,086 1.6920 5.71%
2017-08-29 0 3.330 3.320 3.330 3.300 3.340 963,000 3,200,410 3.3234 1.599 1.594 1.599 1.585 1.604 2,005,427 1.5959 0.60%
2017-08-28 0 3.310 3.310 3.320 3.230 3.350 1,442,000 4,787,720 3.3202 1.589 1.589 1.594 1.551 1.609 3,002,934 1.5943 2.48%
2017-08-25 0 3.230 3.230 3.260 3.130 3.250 1,626,000 5,192,410 3.1934 1.551 1.551 1.565 1.503 1.561 3,386,110 1.5334 2.54%
2017-08-24 0 3.150 3.150 3.210 3.130 3.210 658,000 2,075,580 3.1544 1.513 1.513 1.541 1.503 1.541 1,370,271 1.5147 0.00%
2017-08-22 0 3.150 3.150 3.160 3.120 3.160 275,000 863,580 3.1403 1.513 1.513 1.517 1.498 1.517 572,682 1.5080 -0.32%
2017-08-21 0 3.160 3.160 3.200 3.100 3.220 697,000 2,209,690 3.1703 1.517 1.517 1.537 1.489 1.546 1,451,488 1.5224 0.00%
2017-08-18 0 3.160 3.160 3.170 3.100 3.160 127,000 398,340 3.1365 1.517 1.517 1.522 1.489 1.517 264,475 1.5062 0.64%
2017-08-17 0 3.140 3.140 3.170 3.120 3.150 232,000 729,160 3.1429 1.508 1.508 1.522 1.498 1.513 483,135 1.5092 0.64%
2017-08-16 0 3.120 3.120 3.180 3.050 3.200 628,000 1,970,830 3.1383 1.498 1.498 1.527 1.465 1.537 1,307,797 1.5070 2.30%
2017-08-15 0 3.050 3.050 3.090 3.050 3.100 305,000 938,840 3.0782 1.465 1.465 1.484 1.465 1.489 635,156 1.4781 -1.61%
2017-08-14 0 3.100 3.070 3.100 3.020 3.120 769,000 2,346,170 3.0509 1.489 1.474 1.489 1.450 1.498 1,601,426 1.4651 1.31%
2017-08-11 0 3.060 3.050 3.060 3.050 3.130 926,000 2,855,290 3.0835 1.469 1.465 1.469 1.465 1.503 1,928,375 1.4807 -3.16%
2017-08-10 0 3.160 3.160 3.170 3.140 3.230 469,000 1,487,640 3.1719 1.517 1.517 1.522 1.508 1.551 976,682 1.5232 0.32%
2017-08-09 0 3.150 3.150 3.180 3.120 3.180 775,000 2,441,470 3.1503 1.513 1.513 1.527 1.498 1.527 1,613,921 1.5128 -1.56%
2017-08-08 0 3.200 3.170 3.200 3.120 3.200 534,000 1,685,340 3.1561 1.537 1.522 1.537 1.498 1.537 1,112,044 1.5155 2.24%
2017-08-07 0 3.130 3.130 3.160 3.110 3.270 674,020 2,149,144 3.1885 1.503 1.503 1.517 1.493 1.570 1,403,632 1.5311 -3.10%
2017-08-04 0 3.230 3.210 3.230 3.210 3.320 1,478,000 4,820,230 3.2613 1.551 1.541 1.551 1.541 1.594 3,077,903 1.5661 1.25%
2017-08-03 0 3.190 3.180 3.210 3.010 3.220 1,300,000 4,109,530 3.1612 1.532 1.527 1.541 1.445 1.546 2,707,222 1.5180 5.63%
2017-08-02 0 3.020 3.020 3.040 2.880 3.090 2,044,000 6,118,780 2.9935 1.450 1.450 1.460 1.383 1.484 4,256,586 1.4375 4.86%
2017-08-01 0 2.880 2.860 2.880 2.750 2.900 840,000 2,357,180 2.8062 1.383 1.373 1.383 1.321 1.393 1,749,282 1.3475 4.73%
2017-07-31 0 2.750 2.750 2.760 2.750 2.830 824,000 2,283,160 2.7708 1.321 1.321 1.325 1.321 1.359 1,715,962 1.3305 -2.14%
2017-07-28 0 2.810 2.800 2.820 2.790 2.850 812,000 2,280,380 2.8083 1.349 1.345 1.354 1.340 1.369 1,690,973 1.3486 -1.06%
2017-07-27 0 2.840 2.840 2.850 2.790 2.950 1,792,000 5,095,500 2.8435 1.364 1.364 1.369 1.340 1.417 3,731,802 1.3654 -5.02%
2017-07-26 0 2.990 2.990 3.000 2.920 3.020 459,000 1,354,050 2.9500 1.436 1.436 1.441 1.402 1.450 955,858 1.4166 -0.99%
2017-07-25 0 3.020 3.020 3.030 3.000 3.120 1,022,000 3,105,110 3.0383 1.450 1.450 1.455 1.441 1.498 2,128,293 1.4590 -0.98%
2017-07-24 0 3.050 3.050 3.070 2.920 3.270 3,978,000 12,180,920 3.0621 1.465 1.465 1.474 1.402 1.570 8,284,100 1.4704 -5.28%
2017-07-21 0 3.220 3.220 3.230 3.220 3.310 1,714,000 5,569,660 3.2495 1.546 1.546 1.551 1.546 1.589 3,569,368 1.5604 -2.13%
2017-07-20 0 3.290 3.290 3.300 3.270 3.340 469,000 1,556,180 3.3181 1.580 1.580 1.585 1.570 1.604 976,682 1.5933 -1.20%
2017-07-19 0 3.330 3.310 3.330 3.230 3.390 1,734,000 5,767,860 3.3263 1.599 1.589 1.599 1.551 1.628 3,611,018 1.5973 3.10%
2017-07-18 0 3.230 3.230 3.240 3.230 3.240 586,000 1,893,890 3.2319 1.551 1.551 1.556 1.551 1.556 1,220,332 1.5519 0.00%
2017-07-17 0 3.230 3.230 3.240 3.230 3.260 955,000 3,088,350 3.2339 1.551 1.551 1.556 1.551 1.565 1,988,767 1.5529 -0.31%
2017-07-14 0 3.240 3.240 3.260 3.230 3.290 447,000 1,451,980 3.2483 1.556 1.556 1.565 1.551 1.580 930,868 1.5598 -0.61%
2017-07-13 0 3.260 3.260 3.280 3.220 3.290 2,257,000 7,325,470 3.2457 1.565 1.565 1.575 1.546 1.580 4,700,154 1.5586 -0.91%
2017-07-12 0 3.290 3.280 3.290 3.250 3.310 529,000 1,741,400 3.2919 1.580 1.575 1.580 1.561 1.589 1,101,631 1.5807 0.61%
2017-07-11 0 3.270 3.270 3.280 3.240 3.300 622,000 2,031,160 3.2655 1.570 1.570 1.575 1.556 1.585 1,295,302 1.5681 0.31%
2017-07-10 0 3.260 3.260 3.270 3.240 3.340 1,867,000 6,102,440 3.2686 1.565 1.565 1.570 1.556 1.604 3,887,987 1.5696 -1.51%
2017-07-07 0 3.310 3.300 3.310 3.260 3.380 1,308,000 4,346,960 3.3234 1.589 1.585 1.589 1.565 1.623 2,723,882 1.5959 0.30%
2017-07-06 0 3.300 3.300 3.310 3.300 3.430 3,644,000 12,229,150 3.3560 1.585 1.585 1.589 1.585 1.647 7,588,552 1.6115 -2.94%
2017-07-05 0 3.400 3.400 3.410 3.390 3.480 2,207,000 7,536,670 3.4149 1.633 1.633 1.637 1.628 1.671 4,596,030 1.6398 0.00%
2017-07-04 0 3.400 3.400 3.410 3.400 3.510 3,275,000 11,210,440 3.4230 1.633 1.633 1.637 1.633 1.685 6,820,117 1.6437 -2.02%
2017-07-03 0 3.470 3.460 3.510 3.420 3.580 8,238,000 28,882,730 3.5060 1.666 1.661 1.685 1.642 1.719 17,155,458 1.6836 0.87%
2017-06-30 0 3.440 3.440 3.450 3.290 3.500 9,786,000 33,601,740 3.4337 1.652 1.652 1.657 1.580 1.681 20,379,135 1.6488 3.61%
2017-06-29 0 3.320 3.310 3.320 3.230 3.390 17,148,000 56,699,900 3.3065 1.594 1.589 1.594 1.551 1.628 35,710,342 1.5878 2.79%
2017-06-28 0 3.230 3.210 3.220 3.200 3.470 71,123,000 241,555,660 3.3963 1.551 1.541 1.546 1.537 1.666 148,112,121 1.6309

Webb-site Database - Powered By Linux Group

Back to top