United Strength Power Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02337  2017-10-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 1.480 1.480 1.500 1.480 1.530 571,000 857,880 1.5024 1.480 1.480 1.500 1.480 1.530 571,000 1.5024 -1.99%
2026-02-02 0 1.510 1.480 1.490 1.480 1.530 564,000 845,030 1.4983 1.510 1.480 1.490 1.480 1.530 564,000 1.4983 1.34%
2026-01-30 0 1.490 1.490 1.500 1.490 1.530 554,000 832,250 1.5023 1.490 1.490 1.500 1.490 1.530 554,000 1.5023 -1.32%
2026-01-29 0 1.510 1.510 1.590 1.510 1.600 574,000 895,330 1.5598 1.510 1.510 1.590 1.510 1.600 574,000 1.5598 -1.95%
2026-01-28 0 1.540 1.540 1.600 1.540 1.620 551,000 869,840 1.5787 1.540 1.540 1.600 1.540 1.620 551,000 1.5787 -3.75%
2026-01-27 0 1.600 1.570 1.890 1.580 1.640 536,000 863,290 1.6106 1.600 1.570 1.890 1.580 1.640 536,000 1.6106 -0.62%
2026-01-26 0 1.610 1.570 1.890 1.580 1.640 505,000 811,830 1.6076 1.610 1.570 1.890 1.580 1.640 505,000 1.6076 1.90%
2026-01-23 0 1.580 1.580 1.620 1.570 1.640 601,000 969,700 1.6135 1.580 1.580 1.620 1.570 1.640 601,000 1.6135 -3.66%
2026-01-22 0 1.640 1.610 1.700 1.590 1.640 543,000 875,880 1.6130 1.640 1.610 1.700 1.590 1.640 543,000 1.6130 -0.61%
2026-01-21 0 1.650 1.630 1.660 1.630 1.670 617,000 1,016,100 1.6468 1.650 1.630 1.660 1.630 1.670 617,000 1.6468 -0.60%
2026-01-20 0 1.660 1.660 1.670 1.660 1.690 509,000 849,100 1.6682 1.660 1.660 1.670 1.660 1.690 509,000 1.6682 0.00%
2026-01-19 0 1.660 1.650 1.660 1.660 1.680 545,000 912,930 1.6751 1.660 1.650 1.660 1.660 1.680 545,000 1.6751 -1.19%
2026-01-16 0 1.680 1.670 1.690 1.670 1.730 493,000 828,410 1.6803 1.680 1.670 1.690 1.670 1.730 493,000 1.6803 0.00%
2026-01-15 0 1.680 1.650 1.690 1.670 1.720 542,000 912,790 1.6841 1.680 1.650 1.690 1.670 1.720 542,000 1.6841 -0.59%
2026-01-14 0 1.690 1.660 1.690 1.660 1.700 531,000 890,300 1.6766 1.690 1.660 1.690 1.660 1.700 531,000 1.6766 0.00%
2026-01-13 0 1.690 1.670 1.690 1.660 1.730 598,000 1,015,440 1.6981 1.690 1.670 1.690 1.660 1.730 598,000 1.6981 0.60%
2026-01-09 0 1.680 1.680 1.690 1.680 1.700 509,000 860,140 1.6899 1.680 1.680 1.690 1.680 1.700 509,000 1.6899 -1.18%
2026-01-08 0 1.700 1.680 1.700 1.690 1.730 498,000 844,710 1.6962 1.700 1.680 1.700 1.690 1.730 498,000 1.6962 -0.58%
2026-01-07 0 1.710 1.700 1.730 1.690 1.730 540,000 920,030 1.7038 1.710 1.700 1.730 1.690 1.730 540,000 1.7038 0.00%
2026-01-06 0 1.710 1.680 1.710 1.690 1.730 526,000 895,230 1.7020 1.710 1.680 1.710 1.690 1.730 526,000 1.7020 0.59%
2026-01-05 0 1.700 1.690 1.730 1.700 1.770 564,000 967,270 1.7150 1.700 1.690 1.730 1.700 1.770 564,000 1.7150 -1.16%
2025-12-31 0 1.720 1.700 1.720 1.700 1.780 302,000 523,400 1.7331 1.720 1.700 1.720 1.700 1.780 302,000 1.7331 0.00%
2025-12-30 0 1.720 1.700 1.720 1.670 1.740 590,000 1,000,230 1.6953 1.720 1.700 1.720 1.670 1.740 590,000 1.6953 2.38%
2025-12-29 0 1.680 1.670 1.710 1.670 1.740 588,000 997,880 1.6971 1.680 1.670 1.710 1.670 1.740 588,000 1.6971 -1.18%
2025-12-24 0 1.700 1.670 1.710 1.680 1.780 253,000 432,330 1.7088 1.700 1.670 1.710 1.680 1.780 253,000 1.7088 0.00%
2025-12-23 0 1.700 1.640 1.700 1.640 1.700 604,000 1,007,240 1.6676 1.700 1.640 1.700 1.640 1.700 604,000 1.6676 1.19%
2025-12-22 0 1.680 1.650 1.680 1.660 1.730 600,000 1,012,200 1.6870 1.680 1.650 1.680 1.660 1.730 600,000 1.6870 -1.18%
2025-12-19 0 1.700 1.660 1.750 1.640 1.730 639,000 1,069,960 1.6744 1.700 1.660 1.750 1.640 1.730 639,000 1.6744 1.19%
2025-12-18 0 1.680 1.680 1.700 1.680 1.720 565,000 956,490 1.6929 1.680 1.680 1.700 1.680 1.720 565,000 1.6929 -1.75%
2025-12-17 0 1.710 1.720 1.780 1.700 1.740 562,000 960,570 1.7092 1.710 1.720 1.780 1.700 1.740 562,000 1.7092 0.00%
2025-12-16 0 1.710 1.680 1.780 1.690 1.720 559,000 951,960 1.7030 1.710 1.680 1.780 1.690 1.720 559,000 1.7030 0.00%
2025-12-15 0 1.710 1.680 1.730 1.700 1.730 576,000 991,450 1.7213 1.710 1.680 1.730 1.700 1.730 576,000 1.7213 -1.16%
2025-12-12 0 1.730 1.710 1.740 1.700 1.740 538,000 926,580 1.7223 1.730 1.710 1.740 1.700 1.740 538,000 1.7223 2.37%
2025-12-11 0 1.690 1.680 1.720 1.690 1.750 585,000 1,008,450 1.7238 1.690 1.680 1.720 1.690 1.750 585,000 1.7238 -2.87%
2025-12-10 0 1.740 1.710 1.750 1.690 1.740 571,000 980,330 1.7169 1.740 1.710 1.750 1.690 1.740 571,000 1.7169 3.57%
2025-12-09 0 1.680 1.680 1.710 1.680 1.780 589,000 1,013,260 1.7203 1.680 1.680 1.710 1.680 1.780 589,000 1.7203 -2.89%
2025-12-08 0 1.730 1.710 1.730 1.720 1.750 592,000 1,027,170 1.7351 1.730 1.710 1.730 1.720 1.750 592,000 1.7351 -0.57%
2025-12-05 0 1.740 1.720 1.760 1.680 1.740 564,000 962,800 1.7071 1.740 1.720 1.760 1.680 1.740 564,000 1.7071 1.75%
2025-12-04 0 1.710 1.690 1.710 1.700 1.750 636,000 1,096,230 1.7236 1.710 1.690 1.710 1.700 1.750 636,000 1.7236 -2.29%
2025-12-03 0 1.750 1.720 1.750 1.740 1.790 571,000 1,005,190 1.7604 1.750 1.720 1.750 1.740 1.790 571,000 1.7604 -1.69%
2025-12-02 0 1.780 1.750 1.800 1.780 1.810 643,000 1,150,200 1.7888 1.780 1.750 1.800 1.780 1.810 643,000 1.7888 -0.56%
2025-12-01 0 1.790 1.790 1.800 1.760 1.810 545,000 970,860 1.7814 1.790 1.790 1.800 1.760 1.810 545,000 1.7814 1.70%
2025-11-28 0 1.760 1.750 1.770 1.740 1.760 552,000 964,120 1.7466 1.760 1.750 1.770 1.740 1.760 552,000 1.7466 1.15%
2025-11-27 0 1.740 1.720 1.750 1.720 1.790 533,000 931,100 1.7469 1.740 1.720 1.750 1.720 1.790 533,000 1.7469 0.58%
2025-11-26 0 1.730 1.700 1.760 1.680 1.740 550,000 944,270 1.7169 1.730 1.700 1.760 1.680 1.740 550,000 1.7169 -1.14%
2025-11-25 0 1.750 1.730 1.750 1.720 1.800 635,000 1,122,640 1.7679 1.750 1.730 1.750 1.720 1.800 635,000 1.7679 -2.78%
2025-11-24 0 1.800 1.750 1.810 1.780 1.820 622,000 1,120,510 1.8015 1.800 1.750 1.810 1.780 1.820 622,000 1.8015 -0.55%
2025-11-21 0 1.810 1.770 1.810 1.760 1.820 571,000 1,025,060 1.7952 1.810 1.770 1.810 1.760 1.820 571,000 1.7952 0.00%
2025-11-20 0 1.810 1.780 1.810 1.750 1.920 770,000 1,410,060 1.8312 1.810 1.780 1.810 1.750 1.920 770,000 1.8312 -2.16%
2025-11-19 0 1.850 1.810 1.870 1.790 1.850 713,000 1,302,160 1.8263 1.850 1.810 1.870 1.790 1.850 713,000 1.8263 2.21%
2025-11-18 0 1.810 1.790 1.810 1.800 1.850 558,000 1,012,850 1.8151 1.810 1.790 1.810 1.800 1.850 558,000 1.8151 0.00%
2025-11-17 0 1.810 1.790 1.830 1.760 1.810 574,000 1,032,860 1.7994 1.810 1.790 1.830 1.760 1.810 574,000 1.7994 1.12%
2025-11-14 0 1.790 1.740 1.790 1.760 1.790 590,000 1,046,800 1.7742 1.790 1.740 1.790 1.760 1.790 590,000 1.7742 0.00%
2025-11-13 0 1.790 1.760 1.790 1.790 1.820 565,000 1,020,560 1.8063 1.790 1.760 1.790 1.790 1.820 565,000 1.8063 -1.65%
2025-11-12 0 1.820 1.800 1.830 1.760 1.830 538,000 965,140 1.7939 1.820 1.800 1.830 1.760 1.830 538,000 1.7939 3.41%
2025-11-11 0 1.760 1.750 1.850 1.740 1.780 572,000 1,004,560 1.7562 1.760 1.750 1.850 1.740 1.780 572,000 1.7562 1.15%
2025-11-10 0 1.740 1.720 1.830 1.690 1.790 550,000 957,060 1.7401 1.740 1.720 1.830 1.690 1.790 550,000 1.7401 0.58%
2025-11-07 0 1.730 1.680 1.730 1.680 1.850 655,000 1,159,980 1.7710 1.730 1.680 1.730 1.680 1.850 655,000 1.7710 -9.90%
2025-11-06 0 1.920 1.810 1.920 1.830 1.920 562,000 1,037,550 1.8462 1.920 1.810 1.920 1.830 1.920 562,000 1.8462 4.35%
2025-11-05 0 1.840 1.820 1.840 1.810 1.860 564,000 1,030,520 1.8272 1.840 1.820 1.840 1.810 1.860 564,000 1.8272 1.10%
2025-11-04 0 1.820 1.800 1.830 1.800 1.830 631,000 1,142,320 1.8103 1.820 1.800 1.830 1.800 1.830 631,000 1.8103 1.68%
2025-11-03 0 1.790 1.790 1.800 1.790 1.850 617,000 1,115,190 1.8074 1.790 1.790 1.800 1.790 1.850 617,000 1.8074 -0.56%
2025-10-31 0 1.800 1.790 1.800 1.800 1.880 588,000 1,079,810 1.8364 1.800 1.790 1.800 1.800 1.880 588,000 1.8364 -3.23%
2025-10-30 0 1.860 1.790 1.860 1.820 1.890 640,000 1,186,340 1.8537 1.860 1.790 1.860 1.820 1.890 640,000 1.8537 -1.06%
2025-10-28 0 1.880 1.850 1.880 1.860 1.920 557,000 1,045,630 1.8773 1.880 1.850 1.880 1.860 1.920 557,000 1.8773 -1.05%
2025-10-27 0 1.900 1.890 1.900 1.830 1.930 654,000 1,232,850 1.8851 1.900 1.890 1.900 1.830 1.930 654,000 1.8851 3.26%
2025-10-24 0 1.840 1.830 1.840 1.800 1.940 635,000 1,188,310 1.8714 1.840 1.830 1.840 1.800 1.940 635,000 1.8714 -3.16%
2025-10-23 0 1.900 1.870 1.900 1.820 1.900 667,000 1,234,260 1.8505 1.900 1.870 1.900 1.820 1.900 667,000 1.8505 3.26%
2025-10-22 0 1.840 1.820 1.840 1.800 1.840 629,000 1,141,960 1.8155 1.840 1.820 1.840 1.800 1.840 629,000 1.8155 2.79%
2025-10-21 0 1.790 1.790 1.800 1.760 1.840 626,000 1,126,590 1.7997 1.790 1.790 1.800 1.760 1.840 626,000 1.7997 -4.28%
2025-10-20 0 1.870 1.790 1.870 1.790 1.900 718,000 1,312,110 1.8275 1.870 1.790 1.870 1.790 1.900 718,000 1.8275 0.54%
2025-10-17 0 1.860 1.820 1.860 1.780 1.870 559,000 1,015,520 1.8167 1.860 1.820 1.860 1.780 1.870 559,000 1.8167 4.49%
2025-10-16 0 1.780 1.780 1.830 1.730 1.820 579,000 1,028,930 1.7771 1.780 1.780 1.830 1.730 1.820 579,000 1.7771 2.89%
2025-10-15 0 1.730 1.720 1.730 1.680 1.760 574,000 985,960 1.7177 1.730 1.720 1.730 1.680 1.760 574,000 1.7177 3.59%
2025-10-14 0 1.670 1.660 1.670 1.670 1.710 634,000 1,075,450 1.6963 1.670 1.660 1.670 1.670 1.710 634,000 1.6963 -0.60%
2025-10-13 0 1.680 1.670 1.690 1.680 1.740 651,000 1,110,080 1.7052 1.680 1.670 1.690 1.680 1.740 651,000 1.7052 -2.89%
2025-10-10 0 1.730 1.720 1.750 1.680 1.730 561,000 958,250 1.7081 1.730 1.720 1.750 1.680 1.730 561,000 1.7081 1.76%
2025-10-09 0 1.700 1.690 1.710 1.680 1.720 575,000 972,500 1.6913 1.700 1.690 1.710 1.680 1.720 575,000 1.6913 1.19%
2025-10-08 0 1.680 1.670 1.690 1.670 1.700 533,000 894,120 1.6775 1.680 1.670 1.690 1.670 1.700 533,000 1.6775 1.20%
2025-10-06 0 1.660 1.660 1.830 1.660 1.710 585,000 987,100 1.6874 1.660 1.660 1.830 1.660 1.710 585,000 1.6874 -2.35%
2025-10-03 0 1.700 1.670 1.680 1.670 1.710 618,000 1,047,140 1.6944 1.700 1.670 1.680 1.670 1.710 618,000 1.6944 -1.16%
2025-10-02 0 1.720 1.670 1.700 1.660 1.720 642,000 1,078,570 1.6800 1.720 1.670 1.700 1.660 1.720 642,000 1.6800 3.61%
2025-09-30 0 1.660 1.630 1.830 1.640 1.670 636,000 1,054,970 1.6588 1.660 1.630 1.830 1.640 1.670 636,000 1.6588 0.00%
2025-09-29 0 1.660 1.630 1.640 1.640 1.680 551,000 917,810 1.6657 1.660 1.630 1.640 1.640 1.680 551,000 1.6657 0.00%
2025-09-26 0 1.660 1.660 1.700 1.660 1.710 646,000 1,096,740 1.6977 1.660 1.660 1.700 1.660 1.710 646,000 1.6977 -2.92%
2025-09-25 0 1.710 1.700 1.830 1.680 1.740 569,000 972,070 1.7084 1.710 1.700 1.830 1.680 1.740 569,000 1.7084 -0.58%
2025-09-24 0 1.720 1.690 1.780 1.680 1.740 574,000 978,150 1.7041 1.720 1.690 1.780 1.680 1.740 574,000 1.7041 0.58%
2025-09-23 0 1.710 1.690 1.710 1.680 1.710 702,000 1,193,570 1.7002 1.710 1.690 1.710 1.680 1.710 702,000 1.7002 -0.58%
2025-09-22 0 1.720 1.700 1.720 1.680 1.720 559,000 953,400 1.7055 1.720 1.700 1.720 1.680 1.720 559,000 1.7055 0.00%
2025-09-19 0 1.720 1.700 1.760 1.710 1.740 623,000 1,072,240 1.7211 1.720 1.700 1.760 1.710 1.740 623,000 1.7211 -1.15%
2025-09-18 0 1.740 1.710 1.740 1.690 1.750 600,000 1,036,250 1.7271 1.740 1.710 1.740 1.690 1.750 600,000 1.7271 1.75%
2025-09-17 0 1.710 1.700 1.720 1.710 1.780 582,000 1,017,590 1.7484 1.710 1.700 1.720 1.710 1.780 582,000 1.7484 -3.39%
2025-09-16 0 1.770 1.750 1.820 1.730 1.780 596,000 1,048,370 1.7590 1.770 1.750 1.820 1.730 1.780 596,000 1.7590 1.72%
2025-09-15 0 1.740 1.710 1.780 1.700 1.830 603,000 1,044,400 1.7320 1.740 1.710 1.780 1.700 1.830 603,000 1.7320 2.35%
2025-09-12 0 1.700 1.700 1.730 1.680 1.700 579,000 978,390 1.6898 1.700 1.700 1.730 1.680 1.700 579,000 1.6898 1.19%
2025-09-11 0 1.680 1.660 1.690 1.640 1.690 658,000 1,098,200 1.6690 1.680 1.660 1.690 1.640 1.690 658,000 1.6690 0.60%
2025-09-10 0 1.670 1.650 1.670 1.660 1.720 634,000 1,061,760 1.6747 1.670 1.650 1.670 1.660 1.720 634,000 1.6747 -0.60%
2025-09-09 0 1.680 1.640 1.690 1.650 1.690 580,000 968,030 1.6690 1.680 1.640 1.690 1.650 1.690 580,000 1.6690 -1.18%
2025-09-08 0 1.700 1.660 1.700 1.660 1.710 581,000 976,390 1.6805 1.700 1.660 1.700 1.660 1.710 581,000 1.6805 1.19%
2025-09-05 0 1.680 1.670 1.710 1.660 1.700 579,000 972,900 1.6803 1.680 1.670 1.710 1.660 1.700 579,000 1.6803 1.82%
2025-09-04 0 1.650 1.640 1.660 1.650 1.700 596,000 1,000,580 1.6788 1.650 1.640 1.660 1.650 1.700 596,000 1.6788 -1.20%
2025-09-03 0 1.670 1.660 1.670 1.650 1.720 625,000 1,042,300 1.6677 1.670 1.660 1.670 1.650 1.720 625,000 1.6677 3.09%
2025-09-02 0 1.620 1.620 1.650 1.620 1.710 677,000 1,126,430 1.6639 1.620 1.620 1.650 1.620 1.710 677,000 1.6639 -4.14%
2025-09-01 0 1.690 1.660 1.750 1.610 1.720 722,000 1,200,220 1.6624 1.690 1.660 1.750 1.610 1.720 722,000 1.6624 1.20%
2025-08-29 0 1.670 1.650 1.730 1.650 1.760 676,000 1,152,180 1.7044 1.670 1.650 1.730 1.650 1.760 676,000 1.7044 -5.11%
2025-08-28 0 1.760 1.690 1.760 1.690 1.800 689,000 1,206,910 1.7517 1.760 1.690 1.760 1.690 1.800 689,000 1.7517 -1.68%
2025-08-27 0 1.790 1.770 1.880 1.770 1.820 589,000 1,057,880 1.7961 1.790 1.770 1.880 1.770 1.820 589,000 1.7961 0.00%
2025-08-26 0 1.790 1.790 1.800 1.780 1.830 679,000 1,226,920 1.8070 1.790 1.790 1.800 1.780 1.830 679,000 1.8070 -1.65%
2025-08-25 0 1.820 1.810 1.820 1.800 1.880 639,000 1,168,780 1.8291 1.820 1.810 1.820 1.800 1.880 639,000 1.8291 -0.55%
2025-08-22 0 1.830 1.810 1.830 1.780 1.830 721,000 1,308,850 1.8153 1.830 1.810 1.830 1.780 1.830 721,000 1.8153 1.10%
2025-08-21 0 1.810 1.810 1.880 1.800 1.840 606,000 1,099,330 1.8141 1.810 1.810 1.880 1.800 1.840 606,000 1.8141 1.69%
2025-08-20 0 1.780 1.780 1.830 1.760 1.850 578,000 1,049,810 1.8163 1.780 1.780 1.830 1.760 1.850 578,000 1.8163 -3.26%
2025-08-19 0 1.840 1.800 1.910 1.810 1.930 625,000 1,156,470 1.8504 1.840 1.800 1.910 1.810 1.930 625,000 1.8504 -5.15%
2025-08-18 0 1.940 1.940 1.980 1.830 1.950 507,000 950,080 1.8739 1.940 1.940 1.980 1.830 1.950 507,000 1.8739 6.01%
2025-08-15 0 1.830 1.830 1.900 1.820 1.860 644,000 1,181,380 1.8344 1.830 1.830 1.900 1.820 1.860 644,000 1.8344 0.55%
2025-08-14 0 1.820 1.820 1.880 1.820 1.860 593,000 1,091,910 1.8413 1.820 1.820 1.880 1.820 1.860 593,000 1.8413 -0.55%
2025-08-13 0 1.830 1.810 1.860 1.820 1.880 679,000 1,248,510 1.8387 1.830 1.810 1.860 1.820 1.880 679,000 1.8387 0.00%
2025-08-12 0 1.830 1.830 1.850 1.800 1.900 609,000 1,121,460 1.8415 1.830 1.830 1.850 1.800 1.900 609,000 1.8415 1.67%
2025-08-11 0 1.800 1.800 1.840 1.770 1.830 650,000 1,165,410 1.7929 1.800 1.800 1.840 1.770 1.830 650,000 1.7929 1.12%
2025-08-08 0 1.780 1.780 1.800 1.770 1.820 582,000 1,044,580 1.7948 1.780 1.780 1.800 1.770 1.820 582,000 1.7948 -1.11%
2025-08-07 0 1.800 1.790 1.800 1.780 1.820 632,000 1,132,110 1.7913 1.800 1.790 1.800 1.780 1.820 632,000 1.7913 1.12%
2025-08-06 0 1.780 1.750 1.760 1.750 1.800 604,000 1,072,350 1.7754 1.780 1.750 1.760 1.750 1.800 604,000 1.7754 0.00%
2025-08-05 0 1.780 1.770 1.820 1.740 1.820 642,000 1,137,380 1.7716 1.780 1.770 1.820 1.740 1.820 642,000 1.7716 0.00%
2025-08-04 0 1.780 1.750 1.790 1.740 1.820 680,000 1,195,300 1.7578 1.780 1.750 1.790 1.740 1.820 680,000 1.7578 -2.73%
2025-08-01 0 1.830 1.740 1.850 1.730 1.850 616,000 1,097,540 1.7817 1.830 1.740 1.850 1.730 1.850 616,000 1.7817 0.00%
2025-07-31 0 1.830 1.800 1.920 1.810 1.840 631,000 1,150,400 1.8231 1.830 1.800 1.920 1.810 1.840 631,000 1.8231 0.00%
2025-07-30 0 1.830 1.810 1.900 1.780 1.860 658,000 1,187,500 1.8047 1.830 1.810 1.900 1.780 1.860 658,000 1.8047 1.67%
2025-07-29 0 1.800 1.770 - 1.770 1.830 722,000 1,300,830 1.8017 1.800 1.770 - 1.770 1.830 722,000 1.8017 -2.17%
2025-07-28 0 1.840 1.800 1.850 1.810 1.850 618,000 1,130,040 1.8285 1.840 1.800 1.850 1.810 1.850 618,000 1.8285 0.00%
2025-07-25 0 1.840 1.830 1.860 1.830 1.870 558,000 1,028,350 1.8429 1.840 1.830 1.860 1.830 1.870 558,000 1.8429 0.55%
2025-07-24 0 1.830 1.820 1.860 1.800 1.860 634,000 1,151,860 1.8168 1.830 1.820 1.860 1.800 1.860 634,000 1.8168 0.55%
2025-07-23 0 1.820 1.780 1.860 1.780 1.830 560,000 1,006,800 1.7979 1.820 1.780 1.860 1.780 1.830 560,000 1.7979 2.82%
2025-07-22 0 1.770 1.770 1.800 1.750 1.810 566,000 1,012,170 1.7883 1.770 1.770 1.800 1.750 1.810 566,000 1.7883 -1.12%
2025-07-21 0 1.790 1.790 1.840 1.780 1.850 583,000 1,058,160 1.8150 1.790 1.790 1.840 1.780 1.850 583,000 1.8150 -2.19%
2025-07-18 0 1.830 1.830 1.870 1.810 1.860 687,000 1,261,450 1.8362 1.830 1.830 1.870 1.810 1.860 687,000 1.8362 -0.54%
2025-07-17 0 1.840 1.820 1.840 1.810 1.860 575,000 1,057,740 1.8395 1.840 1.820 1.840 1.810 1.860 575,000 1.8395 1.66%
2025-07-16 0 1.810 1.810 1.870 1.800 1.850 610,000 1,116,160 1.8298 1.810 1.810 1.870 1.800 1.850 610,000 1.8298 -1.09%
2025-07-15 0 1.830 1.820 1.830 1.780 1.880 576,000 1,043,780 1.8121 1.830 1.820 1.830 1.780 1.880 576,000 1.8121 1.67%
2025-07-14 0 1.800 1.770 1.810 1.750 1.810 546,000 975,400 1.7864 1.800 1.770 1.810 1.750 1.810 546,000 1.7864 1.12%
2025-07-11 0 1.780 1.760 1.800 1.750 1.800 627,000 1,109,780 1.7700 1.780 1.760 1.800 1.750 1.800 627,000 1.7700 0.56%
2025-07-10 0 1.770 1.750 1.770 1.740 1.800 563,000 990,610 1.7595 1.770 1.750 1.770 1.740 1.800 563,000 1.7595 1.14%
2025-07-09 0 1.750 1.730 1.750 1.710 1.760 636,000 1,102,750 1.7339 1.750 1.730 1.750 1.710 1.760 636,000 1.7339 2.94%
2025-07-08 0 1.700 1.700 1.750 1.690 1.750 712,000 1,225,550 1.7213 1.700 1.700 1.750 1.690 1.750 712,000 1.7213 -1.73%
2025-07-07 0 1.730 1.700 1.780 1.700 1.740 661,000 1,141,150 1.7264 1.730 1.700 1.780 1.700 1.740 661,000 1.7264 -1.14%
2025-07-04 0 1.750 1.700 1.750 1.710 1.770 690,000 1,199,040 1.7377 1.750 1.700 1.750 1.710 1.770 690,000 1.7377 0.57%
2025-07-03 0 1.740 1.700 1.740 1.710 1.790 699,000 1,209,720 1.7306 1.740 1.700 1.740 1.710 1.790 699,000 1.7306 3.57%
2025-07-02 0 1.680 1.680 1.690 1.680 1.800 769,000 1,329,050 1.7283 1.680 1.680 1.690 1.680 1.800 769,000 1.7283 -4.55%
2025-06-30 0 1.760 1.720 1.770 1.720 1.800 619,000 1,090,390 1.7615 1.760 1.720 1.770 1.720 1.800 619,000 1.7615 -1.12%
2025-06-27 0 1.780 1.760 1.780 1.760 1.800 527,000 939,180 1.7821 1.780 1.760 1.780 1.760 1.800 527,000 1.7821 0.56%
2025-06-26 0 1.770 1.770 1.830 1.770 1.800 650,000 1,158,610 1.7825 1.770 1.770 1.830 1.770 1.800 650,000 1.7825 -2.21%
2025-06-25 0 1.810 1.770 1.790 1.750 1.810 639,000 1,141,860 1.7869 1.810 1.770 1.790 1.750 1.810 639,000 1.7869 0.56%
2025-06-24 0 1.800 1.750 1.780 1.770 1.860 760,000 1,378,700 1.8141 1.800 1.750 1.780 1.770 1.860 760,000 1.8141 -1.64%
2025-06-23 0 1.830 1.800 1.870 1.800 1.900 561,000 1,026,570 1.8299 1.830 1.800 1.870 1.800 1.900 561,000 1.8299 3.39%
2025-06-20 0 1.810 1.800 1.810 1.750 1.900 782,000 1,451,140 1.8557 1.770 1.760 1.770 1.711 1.858 799,672 1.8147 -4.74%
2025-06-19 0 1.900 1.850 1.880 1.870 1.910 589,000 1,108,630 1.8822 1.858 1.809 1.838 1.829 1.868 602,311 1.8406 0.00%
2025-06-18 0 1.900 1.870 1.900 1.860 1.900 592,000 1,108,710 1.8728 1.858 1.829 1.858 1.819 1.858 605,379 1.8314 1.06%
2025-06-17 0 1.880 1.850 1.860 1.840 1.900 600,000 1,125,950 1.8766 1.838 1.809 1.819 1.799 1.858 613,559 1.8351 -0.53%
2025-06-16 0 1.890 1.870 1.950 1.860 1.900 589,000 1,110,660 1.8857 1.848 1.829 1.907 1.819 1.858 602,311 1.8440 0.53%
2025-06-13 0 1.880 1.870 1.910 1.850 1.920 557,000 1,050,490 1.8860 1.838 1.829 1.868 1.809 1.878 569,588 1.8443 -1.57%
2025-06-12 0 1.910 1.900 1.990 1.870 1.940 574,000 1,101,490 1.9190 1.868 1.858 1.946 1.829 1.897 586,972 1.8766 -1.55%
2025-06-11 0 1.940 1.910 1.940 1.920 1.960 599,000 1,158,800 1.9346 1.897 1.868 1.897 1.878 1.917 612,537 1.8918 0.52%
2025-06-10 0 1.930 1.920 1.970 1.910 1.980 571,000 1,107,570 1.9397 1.887 1.878 1.926 1.868 1.936 583,904 1.8968 -1.03%
2025-06-09 0 1.950 1.920 1.930 1.930 1.960 584,000 1,136,680 1.9464 1.907 1.878 1.887 1.887 1.917 597,198 1.9034 -0.51%
2025-06-06 0 1.960 1.940 2.040 1.940 2.030 621,000 1,208,850 1.9466 1.917 1.897 1.995 1.897 1.985 635,034 1.9036 1.03%
2025-06-05 0 1.940 1.940 2.000 1.930 1.960 555,000 1,079,460 1.9450 1.897 1.897 1.956 1.887 1.917 567,542 1.9020 -1.02%
2025-06-04 0 1.960 1.920 1.940 1.950 1.970 517,000 1,012,020 1.9575 1.917 1.878 1.897 1.907 1.926 528,684 1.9142 0.00%
2025-06-03 0 1.960 1.940 2.000 1.950 1.980 546,000 1,067,290 1.9547 1.917 1.897 1.956 1.907 1.936 558,339 1.9115 0.51%
2025-06-02 0 1.950 1.930 1.980 1.930 1.970 528,000 1,028,230 1.9474 1.907 1.887 1.936 1.887 1.926 539,932 1.9044 -1.02%
2025-05-30 0 1.970 1.940 2.030 1.930 1.970 522,000 1,016,320 1.9470 1.926 1.897 1.985 1.887 1.926 533,797 1.9039 -0.51%
2025-05-29 0 1.980 1.940 2.030 1.930 2.010 517,000 1,008,810 1.9513 1.936 1.897 1.985 1.887 1.966 528,684 1.9082 2.06%
2025-05-28 0 1.940 1.930 1.940 1.920 2.040 597,000 1,174,670 1.9676 1.897 1.887 1.897 1.878 1.995 610,492 1.9241 -2.02%
2025-05-27 0 1.980 1.980 2.020 1.980 2.100 604,000 1,231,330 2.0386 1.936 1.936 1.975 1.936 2.054 617,650 1.9936 -4.81%
2025-05-26 0 2.080 2.020 2.080 2.030 2.100 592,000 1,227,500 2.0735 2.034 1.975 2.034 1.985 2.054 605,379 2.0277 -0.48%
2025-05-23 0 2.090 2.030 2.090 2.030 2.120 576,000 1,192,690 2.0706 2.044 1.985 2.044 1.985 2.073 589,017 2.0249 0.97%
2025-05-22 0 2.070 2.060 2.100 2.060 2.120 592,000 1,232,950 2.0827 2.024 2.014 2.054 2.014 2.073 605,379 2.0367 -1.43%
2025-05-21 0 2.100 2.070 2.120 2.070 2.180 668,000 1,406,210 2.1051 2.054 2.024 2.073 2.024 2.132 683,096 2.0586 1.94%
2025-05-20 0 2.060 2.030 2.090 2.040 2.100 610,000 1,265,700 2.0749 2.014 1.985 2.044 1.995 2.054 623,785 2.0291 0.49%
2025-05-19 0 2.050 2.040 2.100 2.050 2.100 561,000 1,167,500 2.0811 2.005 1.995 2.054 2.005 2.054 573,678 2.0351 -2.38%
2025-05-16 0 2.100 2.080 2.110 2.020 2.100 577,000 1,186,210 2.0558 2.054 2.034 2.063 1.975 2.054 590,040 2.0104 0.00%
2025-05-15 0 2.100 2.060 2.180 2.060 2.160 625,000 1,305,440 2.0887 2.054 2.014 2.132 2.014 2.112 639,124 2.0425 -1.41%
2025-05-14 0 2.130 2.060 2.130 2.020 2.210 710,000 1,504,610 2.1192 2.083 2.014 2.083 1.975 2.161 726,045 2.0723 -0.93%
2025-05-13 0 2.150 2.150 2.200 1.970 2.160 758,000 1,558,370 2.0559 2.102 2.102 2.151 1.926 2.112 775,130 2.0105 8.04%
2025-05-12 0 1.990 1.890 1.990 1.770 2.000 790,000 1,487,230 1.8826 1.946 1.848 1.946 1.731 1.956 807,853 1.8410 4.74%
2025-05-09 0 1.900 1.830 1.900 1.840 1.930 673,000 1,270,420 1.8877 1.858 1.790 1.858 1.799 1.887 688,209 1.8460 0.53%
2025-05-08 0 1.890 1.820 1.890 1.860 1.930 640,000 1,217,430 1.9022 1.848 1.780 1.848 1.819 1.887 654,463 1.8602 -2.58%
2025-05-07 0 1.940 1.890 1.940 1.900 2.000 542,000 1,045,920 1.9297 1.897 1.848 1.897 1.858 1.956 554,249 1.8871 -2.51%
2025-05-06 0 1.990 1.910 1.990 1.850 1.990 703,000 1,330,470 1.8926 1.946 1.868 1.946 1.809 1.946 718,887 1.8507 4.19%
2025-05-02 0 1.910 1.880 1.910 1.860 2.000 690,000 1,329,790 1.9272 1.868 1.838 1.868 1.819 1.956 705,593 1.8846 -3.05%
2025-04-30 0 1.970 1.900 1.970 1.910 2.000 734,000 1,443,730 1.9669 1.926 1.858 1.926 1.868 1.956 750,588 1.9235 -0.51%
2025-04-29 0 1.980 1.930 1.980 1.820 2.000 586,000 1,142,110 1.9490 1.936 1.887 1.936 1.780 1.956 599,243 1.9059 3.66%
2025-04-28 0 1.910 1.850 1.910 1.800 1.930 629,000 1,161,330 1.8463 1.868 1.809 1.868 1.760 1.887 643,215 1.8055 2.69%
2025-04-25 0 1.860 1.750 1.840 1.740 1.860 639,000 1,144,620 1.7913 1.819 1.711 1.799 1.702 1.819 653,441 1.7517 3.33%
2025-04-24 0 1.800 1.760 1.800 1.760 1.820 621,000 1,118,350 1.8009 1.760 1.721 1.760 1.721 1.780 635,034 1.7611 0.00%
2025-04-23 0 1.800 1.770 1.800 1.780 1.920 748,000 1,380,240 1.8452 1.760 1.731 1.760 1.741 1.878 764,904 1.8045 0.00%
2025-04-22 0 1.800 1.770 1.810 1.730 1.810 619,000 1,087,380 1.7567 1.760 1.731 1.770 1.692 1.770 632,989 1.7179 2.27%
2025-04-17 0 1.760 1.690 1.760 1.690 1.760 681,000 1,166,250 1.7126 1.721 1.653 1.721 1.653 1.721 696,390 1.6747 1.73%
2025-04-16 0 1.730 1.700 1.800 1.590 1.730 611,000 1,022,310 1.6732 1.692 1.662 1.760 1.555 1.692 624,808 1.6362 2.98%
2025-04-15 0 1.680 1.640 1.700 1.570 1.680 591,000 943,680 1.5968 1.643 1.604 1.662 1.535 1.643 604,356 1.5615 6.33%
2025-04-14 0 1.580 1.560 1.590 1.510 1.630 642,000 1,021,120 1.5905 1.545 1.526 1.555 1.477 1.594 656,508 1.5554 0.00%
2025-04-11 0 1.580 1.530 1.610 1.480 1.580 671,000 1,021,370 1.5222 1.545 1.496 1.574 1.447 1.545 686,164 1.4885 2.60%
2025-04-10 0 1.540 1.540 1.580 1.480 1.680 654,000 1,017,460 1.5557 1.506 1.506 1.545 1.447 1.643 668,780 1.5214 0.00%
2025-04-09 0 1.540 1.470 1.610 1.420 1.540 879,000 1,299,110 1.4779 1.506 1.438 1.574 1.389 1.506 898,864 1.4453 0.00%
2025-04-08 0 1.540 1.460 1.540 1.450 1.580 782,000 1,180,790 1.5100 1.506 1.428 1.506 1.418 1.545 799,672 1.4766 0.00%
2025-04-07 0 1.540 1.390 1.540 1.430 1.820 1,083,000 1,709,090 1.5781 1.506 1.359 1.506 1.398 1.780 1,107,475 1.5432 -17.65%
2025-04-03 0 1.870 1.810 1.870 1.800 1.960 725,000 1,344,290 1.8542 1.829 1.770 1.829 1.760 1.917 741,384 1.8132 -4.59%
2025-04-02 0 1.960 1.910 1.990 1.820 2.000 630,000 1,194,160 1.8955 1.917 1.868 1.946 1.780 1.956 644,237 1.8536 9.50%
2025-04-01 0 1.790 1.740 1.820 1.670 1.790 815,000 1,418,600 1.7406 1.750 1.702 1.780 1.633 1.750 833,418 1.7021 9.15%
2025-03-31 0 1.640 1.630 1.700 1.580 1.710 624,000 1,028,390 1.6481 1.604 1.594 1.662 1.545 1.672 638,102 1.6116 0.61%
2025-03-28 0 1.630 1.630 1.670 1.590 1.690 866,000 1,420,130 1.6399 1.594 1.594 1.633 1.555 1.653 885,571 1.6036 1.87%
2025-03-27 0 1.600 1.580 1.600 1.590 1.920 977,000 1,700,350 1.7404 1.565 1.545 1.565 1.555 1.878 999,079 1.7019 -16.67%
2025-03-26 0 1.920 1.830 1.920 1.650 1.930 820,000 1,454,600 1.7739 1.878 1.790 1.878 1.614 1.887 838,531 1.7347 14.29%
2025-03-25 0 1.680 1.670 1.680 1.490 1.710 747,000 1,196,700 1.6020 1.643 1.633 1.643 1.457 1.672 763,881 1.5666 9.09%
2025-03-24 0 1.540 1.510 1.520 1.430 1.550 714,000 1,045,640 1.4645 1.506 1.477 1.486 1.398 1.516 730,136 1.4321 6.21%
2025-03-21 0 1.450 1.420 1.460 1.420 1.470 765,000 1,102,040 1.4406 1.418 1.389 1.428 1.389 1.438 782,288 1.4087 1.40%
2025-03-20 0 1.430 1.430 1.470 1.430 1.480 776,000 1,129,190 1.4551 1.398 1.398 1.438 1.398 1.447 793,537 1.4230 0.70%
2025-03-19 0 1.420 1.420 1.460 1.410 1.480 787,000 1,144,410 1.4541 1.389 1.389 1.428 1.379 1.447 804,785 1.4220 -1.39%
2025-03-18 0 1.440 1.440 1.470 1.430 1.470 731,000 1,055,930 1.4445 1.408 1.408 1.438 1.398 1.438 747,520 1.4126 0.70%
2025-03-17 0 1.430 1.430 1.450 1.420 1.450 760,000 1,091,570 1.4363 1.398 1.398 1.418 1.389 1.418 777,175 1.4045 0.70%
2025-03-14 0 1.420 1.390 1.460 1.380 1.420 830,000 1,161,760 1.3997 1.389 1.359 1.428 1.350 1.389 848,757 1.3688 2.90%
2025-03-13 0 1.380 1.370 1.410 1.360 1.420 832,000 1,150,600 1.3829 1.350 1.340 1.379 1.330 1.389 850,802 1.3524 0.00%
2025-03-12 0 1.380 1.370 1.390 1.350 1.410 841,000 1,163,370 1.3833 1.350 1.340 1.359 1.320 1.379 860,006 1.3527 -2.13%
2025-03-11 0 1.410 1.390 1.410 1.400 1.440 821,000 1,160,140 1.4131 1.379 1.359 1.379 1.369 1.408 839,554 1.3819 0.00%
2025-03-10 0 1.410 1.410 1.440 1.370 1.440 729,000 1,028,230 1.4105 1.379 1.379 1.408 1.340 1.408 745,475 1.3793 3.68%
2025-03-07 0 1.360 1.350 1.360 1.360 1.400 723,000 997,940 1.3803 1.330 1.320 1.330 1.330 1.369 739,339 1.3498 -1.45%
2025-03-06 0 1.380 1.350 1.360 1.340 1.400 733,000 1,005,810 1.3722 1.350 1.320 1.330 1.310 1.369 749,565 1.3419 0.73%
2025-03-05 0 1.370 1.350 1.380 1.360 1.400 776,000 1,067,550 1.3757 1.340 1.320 1.350 1.330 1.369 793,537 1.3453 0.00%
2025-03-04 0 1.370 1.350 1.380 1.360 1.410 789,000 1,095,500 1.3885 1.340 1.320 1.350 1.330 1.379 806,831 1.3578 -1.44%
2025-03-03 0 1.390 1.360 1.370 1.380 1.480 753,000 1,063,920 1.4129 1.359 1.330 1.340 1.350 1.447 770,017 1.3817 -2.11%
2025-02-28 0 1.420 1.390 1.420 1.390 1.520 852,000 1,237,190 1.4521 1.389 1.359 1.389 1.359 1.486 871,254 1.4200 -2.74%
2025-02-27 0 1.460 1.420 1.460 1.380 1.460 786,000 1,108,230 1.4100 1.428 1.389 1.428 1.350 1.428 803,763 1.3788 3.55%
2025-02-26 0 1.410 1.410 1.420 1.400 1.490 685,000 984,700 1.4375 1.379 1.379 1.389 1.369 1.457 700,480 1.4057 -1.40%
2025-02-25 0 1.430 1.410 1.470 1.420 1.480 742,000 1,072,810 1.4458 1.398 1.379 1.438 1.389 1.447 758,768 1.4139 -2.05%
2025-02-24 0 1.460 1.460 1.490 1.460 1.510 713,000 1,056,320 1.4815 1.428 1.428 1.457 1.428 1.477 729,113 1.4488 -1.35%
2025-02-21 0 1.480 1.470 1.480 1.480 1.520 678,000 1,015,860 1.4983 1.447 1.438 1.447 1.447 1.486 693,322 1.4652 -0.67%
2025-02-20 0 1.490 1.470 1.490 1.450 1.550 710,000 1,059,970 1.4929 1.457 1.438 1.457 1.418 1.516 726,045 1.4599 0.00%
2025-02-19 0 1.490 1.450 1.520 1.440 1.530 737,000 1,084,780 1.4719 1.457 1.418 1.486 1.408 1.496 753,655 1.4394 0.68%
2025-02-18 0 1.480 1.460 1.500 1.430 1.560 645,000 948,000 1.4698 1.447 1.428 1.467 1.398 1.526 659,576 1.4373 2.07%
2025-02-17 0 1.450 1.430 1.470 1.410 1.490 716,000 1,030,590 1.4394 1.418 1.398 1.438 1.379 1.457 732,181 1.4076 1.40%
2025-02-14 0 1.430 1.400 1.450 1.390 1.470 810,000 1,148,190 1.4175 1.398 1.369 1.418 1.359 1.438 828,305 1.3862 2.14%
2025-02-13 0 1.400 1.390 1.460 1.400 1.510 673,000 956,780 1.4217 1.369 1.359 1.428 1.369 1.477 688,209 1.3902 -1.41%
2025-02-12 0 1.420 1.390 1.440 1.380 1.500 686,000 966,200 1.4085 1.389 1.359 1.408 1.350 1.467 701,503 1.3773 0.00%
2025-02-11 0 1.420 1.420 1.500 1.420 1.600 681,000 1,007,090 1.4788 1.389 1.389 1.467 1.389 1.565 696,390 1.4462 -5.96%
2025-02-10 0 1.510 1.460 1.520 1.390 1.510 700,000 1,013,710 1.4482 1.477 1.428 1.486 1.359 1.477 715,819 1.4162 5.59%
2025-02-07 0 1.430 1.430 1.470 1.410 1.520 857,000 1,251,380 1.4602 1.398 1.398 1.438 1.379 1.486 876,367 1.4279 -0.69%
2025-02-06 0 1.440 1.430 1.440 1.430 1.490 649,000 941,120 1.4501 1.408 1.398 1.408 1.398 1.457 663,667 1.4181 0.70%
2025-02-05 0 1.430 1.420 1.430 1.410 1.500 724,000 1,050,270 1.4506 1.398 1.389 1.398 1.379 1.467 740,362 1.4186 0.00%
2025-02-04 0 1.430 1.400 1.410 1.360 1.460 824,000 1,157,220 1.4044 1.398 1.369 1.379 1.330 1.428 842,621 1.3734 2.88%
2025-02-03 0 1.390 1.360 1.390 1.360 1.450 676,000 934,870 1.3829 1.359 1.330 1.359 1.330 1.418 691,277 1.3524 -0.71%
2025-01-28 0 1.400 1.340 - 1.320 1.450 261,000 363,700 1.3935 1.369 1.310 - 1.291 1.418 266,898 1.3627 0.00%
2025-01-27 0 1.400 1.400 - 1.350 1.460 820,000 1,167,680 1.4240 1.369 1.369 - 1.320 1.428 838,531 1.3925 -0.71%
2025-01-24 0 1.410 1.370 1.410 1.320 1.570 896,000 1,218,820 1.3603 1.379 1.340 1.379 1.291 1.535 916,249 1.3302 2.92%
2025-01-23 0 1.370 1.320 1.330 1.330 1.580 828,000 1,174,170 1.4181 1.340 1.291 1.301 1.301 1.545 846,712 1.3867 -6.80%
2025-01-22 0 1.470 1.440 1.470 1.400 1.540 771,000 1,116,580 1.4482 1.438 1.408 1.438 1.369 1.506 788,424 1.4162 0.68%
2025-01-21 0 1.460 1.410 1.510 1.370 1.460 711,000 1,000,730 1.4075 1.428 1.379 1.477 1.340 1.428 727,068 1.3764 5.80%
2025-01-20 0 1.380 1.380 1.440 1.290 1.410 773,000 1,051,070 1.3597 1.350 1.350 1.408 1.261 1.379 790,469 1.3297 6.98%
2025-01-17 0 1.290 1.280 1.350 1.250 1.310 848,000 1,078,970 1.2724 1.261 1.252 1.320 1.222 1.281 867,164 1.2443 0.78%
2025-01-16 0 1.280 1.280 1.320 1.240 1.340 814,000 1,046,640 1.2858 1.252 1.252 1.291 1.213 1.310 832,395 1.2574 2.40%
2025-01-15 0 1.250 1.250 1.350 1.250 1.330 886,000 1,147,790 1.2955 1.222 1.222 1.320 1.222 1.301 906,023 1.2668 -7.41%
2025-01-14 0 1.350 1.260 1.350 1.210 1.350 862,000 1,072,980 1.2448 1.320 1.232 1.320 1.183 1.320 881,480 1.2172 8.87%
2025-01-13 0 1.240 1.200 1.260 1.220 1.290 793,000 985,560 1.2428 1.213 1.173 1.232 1.193 1.261 810,921 1.2154 -3.12%
2025-01-10 0 1.280 1.250 1.280 1.260 1.310 811,000 1,042,700 1.2857 1.252 1.222 1.252 1.232 1.281 829,328 1.2573 -1.54%
2025-01-09 0 1.300 1.260 1.300 1.230 1.390 904,000 1,171,830 1.2963 1.271 1.232 1.271 1.203 1.359 924,429 1.2676 0.78%
2025-01-08 0 1.290 1.280 1.300 1.270 1.330 822,000 1,068,990 1.3005 1.261 1.252 1.271 1.242 1.301 840,576 1.2717 -1.53%
2025-01-07 0 1.310 1.280 1.310 1.280 1.320 866,000 1,128,120 1.3027 1.281 1.252 1.281 1.252 1.291 885,571 1.2739 -1.50%
2025-01-06 0 1.330 1.300 1.360 1.290 1.450 840,000 1,110,530 1.3221 1.301 1.271 1.330 1.261 1.418 858,983 1.2928 -3.62%
2025-01-03 0 1.380 1.380 1.410 1.380 1.580 794,000 1,150,330 1.4488 1.350 1.350 1.379 1.350 1.545 811,944 1.4168 -8.61%
2025-01-02 0 1.510 1.400 1.490 1.430 1.530 1,064,000 1,589,570 1.4940 1.477 1.369 1.457 1.398 1.496 1,088,045 1.4609 -0.66%
2024-12-31 0 1.520 1.510 1.530 1.500 1.560 381,000 580,740 1.5243 1.486 1.477 1.496 1.467 1.526 389,610 1.4906 -1.94%
2024-12-30 0 1.550 1.520 1.530 1.480 1.560 934,000 1,414,020 1.5139 1.516 1.486 1.496 1.447 1.526 955,107 1.4805 1.31%
2024-12-27 0 1.530 1.460 1.530 1.460 1.630 996,000 1,535,350 1.5415 1.496 1.428 1.496 1.428 1.594 1,018,508 1.5074 -4.97%
2024-12-24 0 1.610 1.570 1.610 1.570 1.650 665,000 1,076,880 1.6194 1.574 1.535 1.574 1.535 1.614 680,028 1.5836 1.90%
2024-12-23 0 1.580 1.570 1.580 1.580 1.660 909,000 1,476,040 1.6238 1.545 1.535 1.545 1.545 1.623 929,542 1.5879 -4.82%
2024-12-20 0 1.660 1.610 1.690 1.600 1.710 1,025,000 1,697,870 1.6565 1.623 1.574 1.653 1.565 1.672 1,048,164 1.6199 -1.78%
2024-12-19 0 1.690 1.650 1.700 1.640 1.710 867,000 1,459,140 1.6830 1.653 1.614 1.662 1.604 1.672 886,593 1.6458 0.00%
2024-12-18 0 1.690 1.680 1.710 1.690 1.720 874,000 1,491,770 1.7068 1.653 1.643 1.672 1.653 1.682 893,751 1.6691 0.00%
2024-12-17 0 1.690 1.690 1.730 1.690 1.780 825,000 1,422,210 1.7239 1.653 1.653 1.692 1.653 1.741 843,644 1.6858 -5.59%
2024-12-16 0 1.790 1.750 1.790 1.750 1.840 995,000 1,776,300 1.7852 1.750 1.711 1.750 1.711 1.799 1,017,486 1.7458 -3.24%
2024-12-13 0 1.850 1.780 1.890 1.750 1.880 736,000 1,340,130 1.8208 1.809 1.741 1.848 1.711 1.838 752,633 1.7806 2.78%
2024-12-12 0 1.800 1.800 1.840 1.740 1.840 766,000 1,379,110 1.8004 1.760 1.760 1.799 1.702 1.799 783,311 1.7606 2.27%
2024-12-11 0 1.760 1.760 1.800 1.740 1.860 813,000 1,452,010 1.7860 1.721 1.721 1.760 1.702 1.819 831,373 1.7465 -5.38%
2024-12-10 0 1.860 1.830 1.940 1.780 1.940 683,000 1,254,070 1.8361 1.819 1.790 1.897 1.741 1.897 698,435 1.7955 4.49%
2024-12-09 0 1.780 1.760 1.800 1.710 1.980 975,000 1,706,140 1.7499 1.741 1.721 1.760 1.672 1.936 997,034 1.7112 4.71%
2024-12-06 0 1.700 1.690 1.740 1.700 1.750 799,000 1,374,560 1.7204 1.662 1.653 1.702 1.662 1.711 817,056 1.6823 -0.58%
2024-12-05 0 1.710 1.700 1.720 1.680 1.800 844,000 1,441,050 1.7074 1.672 1.662 1.682 1.643 1.760 863,073 1.6697 0.59%
2024-12-04 0 1.700 1.670 1.720 1.680 1.840 804,000 1,379,410 1.7157 1.662 1.633 1.682 1.643 1.799 822,169 1.6778 -1.73%
2024-12-03 0 1.730 1.700 1.810 1.710 1.880 783,000 1,370,830 1.7507 1.692 1.662 1.770 1.672 1.838 800,695 1.7121 -1.14%
2024-12-02 0 1.750 1.730 1.760 1.710 1.750 779,000 1,347,640 1.7300 1.711 1.692 1.721 1.672 1.711 796,605 1.6917 1.16%
2024-11-29 0 1.730 1.700 1.740 1.700 1.740 728,000 1,252,990 1.7211 1.692 1.662 1.702 1.662 1.702 744,452 1.6831 -0.57%
2024-11-28 0 1.740 1.690 1.750 1.700 1.740 783,000 1,342,960 1.7151 1.702 1.653 1.711 1.662 1.702 800,695 1.6772 1.75%
2024-11-27 0 1.710 1.710 1.760 1.690 1.760 751,000 1,290,990 1.7190 1.672 1.672 1.721 1.653 1.721 767,972 1.6810 -1.16%
2024-11-26 0 1.730 1.690 1.730 1.690 1.800 713,000 1,222,970 1.7152 1.692 1.653 1.692 1.653 1.760 729,113 1.6773 0.58%
2024-11-25 0 1.720 1.700 1.730 1.670 1.780 720,000 1,238,300 1.7199 1.682 1.662 1.692 1.633 1.741 736,271 1.6819 -1.71%
2024-11-22 0 1.750 1.730 1.750 1.720 1.830 539,000 964,890 1.7901 1.711 1.692 1.711 1.682 1.790 551,181 1.7506 -2.23%
2024-11-21 0 1.790 1.780 1.790 1.790 1.860 799,000 1,456,350 1.8227 1.750 1.741 1.750 1.750 1.819 817,056 1.7824 -2.19%
2024-11-20 0 1.830 1.800 1.850 1.800 1.880 792,000 1,459,320 1.8426 1.790 1.760 1.809 1.760 1.838 809,898 1.8019 -2.66%
2024-11-19 0 1.880 1.830 1.930 1.810 1.900 702,000 1,303,970 1.8575 1.838 1.790 1.887 1.770 1.858 717,864 1.8165 1.08%
2024-11-18 0 1.860 1.840 2.060 1.800 2.080 684,000 1,284,330 1.8777 1.819 1.799 2.014 1.760 2.034 699,458 1.8362 -3.63%
2024-11-15 0 1.930 1.810 1.930 1.800 1.930 798,000 1,471,810 1.8444 1.887 1.770 1.887 1.760 1.887 816,034 1.8036 2.66%
2024-11-14 0 1.880 1.840 1.960 1.850 1.900 843,000 1,576,900 1.8706 1.838 1.799 1.917 1.809 1.858 862,051 1.8292 -1.05%
2024-11-13 0 1.900 1.870 1.930 1.820 1.900 725,000 1,354,260 1.8679 1.858 1.829 1.887 1.780 1.858 741,384 1.8267 0.53%
2024-11-12 0 1.890 1.860 1.920 1.780 2.080 772,000 1,425,120 1.8460 1.848 1.819 1.878 1.741 2.034 789,446 1.8052 2.16%
2024-11-11 0 1.850 1.810 1.850 1.800 2.100 778,000 1,455,370 1.8707 1.809 1.770 1.809 1.760 2.054 795,582 1.8293 -5.13%
2024-11-08 0 1.950 1.920 1.950 1.930 2.040 861,000 1,687,780 1.9603 1.907 1.878 1.907 1.887 1.995 880,458 1.9169 0.00%
2024-11-07 0 1.950 1.930 1.990 1.880 1.950 932,000 1,789,450 1.9200 1.907 1.887 1.946 1.838 1.907 953,062 1.8776 1.56%
2024-11-06 0 1.920 1.910 1.940 1.910 1.940 799,000 1,533,280 1.9190 1.878 1.868 1.897 1.868 1.897 817,056 1.8766 -1.54%
2024-11-05 0 1.950 1.920 1.950 1.900 1.950 718,000 1,378,710 1.9202 1.907 1.878 1.907 1.858 1.907 734,226 1.8778 1.04%
2024-11-04 0 1.930 1.920 1.930 1.930 1.980 694,000 1,354,990 1.9524 1.887 1.878 1.887 1.887 1.936 709,684 1.9093 -1.53%
2024-11-01 0 1.960 1.910 1.960 1.910 1.990 635,000 1,239,800 1.9524 1.917 1.868 1.917 1.868 1.946 649,350 1.9093 0.00%
2024-10-31 0 1.960 1.940 1.970 1.950 1.980 747,000 1,464,500 1.9605 1.917 1.897 1.926 1.907 1.936 763,881 1.9172 -1.01%
2024-10-30 0 1.980 1.940 1.980 1.940 2.000 668,000 1,310,460 1.9618 1.936 1.897 1.936 1.897 1.956 683,096 1.9184 2.06%
2024-10-29 0 1.940 1.940 1.980 1.930 2.010 645,000 1,268,700 1.9670 1.897 1.897 1.936 1.887 1.966 659,576 1.9235 0.52%
2024-10-28 0 1.930 1.920 1.930 1.930 2.060 730,000 1,446,450 1.9814 1.887 1.878 1.887 1.887 2.014 746,497 1.9376 -4.46%
2024-10-25 0 2.020 2.000 2.070 2.000 2.100 918,000 1,864,790 2.0314 1.975 1.956 2.024 1.956 2.054 938,746 1.9865 -1.46%
2024-10-24 0 2.050 2.020 2.050 1.980 2.080 762,000 1,539,470 2.0203 2.005 1.975 2.005 1.936 2.034 779,220 1.9757 0.49%
2024-10-23 0 2.040 2.000 2.060 1.980 2.040 774,000 1,557,960 2.0129 1.995 1.956 2.014 1.936 1.995 791,492 1.9684 0.00%
2024-10-22 0 2.040 2.000 2.040 1.990 2.070 741,000 1,493,540 2.0156 1.995 1.956 1.995 1.946 2.024 757,746 1.9710 0.49%
2024-10-21 0 2.030 1.990 2.040 2.010 2.080 759,000 1,550,440 2.0427 1.985 1.946 1.995 1.966 2.034 776,153 1.9976 -2.40%
2024-10-18 0 2.080 2.040 2.100 2.010 2.110 791,000 1,624,130 2.0533 2.034 1.995 2.054 1.966 2.063 808,876 2.0079 0.97%
2024-10-17 0 2.060 2.030 2.060 2.030 2.100 740,000 1,528,100 2.0650 2.014 1.985 2.014 1.985 2.054 756,723 2.0194 -2.83%
2024-10-16 0 2.120 2.060 2.120 2.060 2.120 734,000 1,525,765 2.0787 2.073 2.014 2.073 2.014 2.073 750,588 2.0328 -1.40%
2024-10-15 0 2.150 2.030 2.170 2.010 2.100 842,000 1,728,880 2.0533 2.102 1.985 2.122 1.966 2.054 861,028 2.0079 3.86%
2024-10-14 0 2.070 2.060 2.110 2.070 2.180 720,000 1,513,400 2.1019 2.024 2.014 2.063 2.024 2.132 736,271 2.0555 -5.05%
2024-10-10 0 2.180 2.160 2.180 2.160 2.240 794,000 1,739,310 2.1906 2.132 2.112 2.132 2.112 2.190 811,944 2.1422 -0.91%
2024-10-09 0 2.200 2.150 2.200 2.150 2.250 877,000 1,927,561 2.1979 2.151 2.102 2.151 2.102 2.200 896,819 2.1493 0.00%
2024-10-08 0 2.200 2.170 2.200 2.150 2.280 772,000 1,701,099 2.2035 2.151 2.122 2.151 2.102 2.230 789,446 2.1548 -3.93%
2024-10-07 0 2.290 2.240 2.300 2.230 2.350 769,008 1,749,728 2.2753 2.239 2.190 2.249 2.181 2.298 786,387 2.2250 -0.43%
2024-10-04 0 2.300 2.270 2.300 2.270 2.340 924,000 2,133,070 2.3085 2.249 2.220 2.249 2.220 2.288 944,881 2.2575 0.88%
2024-10-03 0 2.280 2.250 2.280 2.190 2.280 785,000 1,759,500 2.2414 2.230 2.200 2.230 2.142 2.230 802,740 2.1919 3.17%
2024-10-02 0 2.210 2.210 2.260 2.200 2.410 660,992 1,481,281 2.2410 2.161 2.161 2.210 2.151 2.357 675,930 2.1915 0.45%
2024-09-30 0 2.200 2.190 2.200 2.170 2.260 809,000 1,795,080 2.2189 2.151 2.142 2.151 2.122 2.210 827,282 2.1699 1.38%
2024-09-27 0 2.170 2.120 2.170 2.130 2.440 669,000 1,477,840 2.2090 2.122 2.073 2.122 2.083 2.386 684,119 2.1602 -2.25%
2024-09-26 0 2.220 2.160 2.220 2.140 2.290 701,000 1,545,460 2.2047 2.171 2.112 2.171 2.093 2.239 716,842 2.1559 -2.20%
2024-09-25 0 2.270 2.160 2.290 2.110 2.280 711,000 1,556,640 2.1894 2.220 2.112 2.239 2.063 2.230 727,068 2.1410 -0.87%
2024-09-24 0 2.290 2.170 2.180 2.110 2.480 760,000 1,709,780 2.2497 2.239 2.122 2.132 2.063 2.425 777,175 2.2000 -3.78%
2024-09-23 0 2.380 2.290 2.490 2.260 2.410 815,000 1,875,510 2.3012 2.327 2.239 2.435 2.210 2.357 833,418 2.2504 0.00%
2024-09-20 0 2.380 2.380 2.500 2.220 2.500 691,000 1,599,230 2.3144 2.327 2.327 2.445 2.171 2.445 706,616 2.2632 0.00%
2024-09-19 0 2.380 2.280 2.400 2.280 2.550 703,000 1,640,790 2.3340 2.327 2.230 2.347 2.230 2.494 718,887 2.2824 -2.06%
2024-09-17 0 2.430 - 2.500 2.210 2.600 678,000 1,633,560 2.4094 2.376 - 2.445 2.161 2.543 693,322 2.3561 -0.82%
2024-09-16 0 2.450 2.440 2.590 2.330 2.550 618,000 1,494,350 2.4180 2.396 2.386 2.533 2.279 2.494 631,966 2.3646 2.94%
2024-09-13 0 2.380 2.320 2.420 2.110 2.460 689,000 1,620,520 2.3520 2.327 2.269 2.367 2.063 2.406 704,571 2.3000 -0.83%
2024-09-12 0 2.400 2.400 2.410 2.360 2.650 764,000 1,828,190 2.3929 2.347 2.347 2.357 2.308 2.591 781,266 2.3400 -5.88%
2024-09-11 0 2.550 - 2.550 2.350 2.580 750,000 1,824,810 2.4331 2.494 - 2.494 2.298 2.523 766,949 2.3793 5.37%
2024-09-10 0 2.420 2.420 2.500 2.390 2.550 687,000 1,674,330 2.4372 2.367 2.367 2.445 2.337 2.494 702,525 2.3833 -6.56%
2024-09-09 0 2.590 2.450 2.600 2.440 2.680 589,000 1,462,750 2.4834 2.533 2.396 2.543 2.386 2.621 602,311 2.4286 0.78%
2024-09-05 0 2.570 2.520 2.570 2.530 2.660 597,000 1,539,720 2.5791 2.513 2.464 2.513 2.474 2.601 610,492 2.5221 -1.15%
2024-09-04 0 2.600 2.600 2.660 2.600 2.710 601,000 1,582,260 2.6327 2.543 2.543 2.601 2.543 2.650 614,582 2.5745 -4.41%
2024-09-03 0 2.720 2.660 2.720 2.650 2.790 557,000 1,498,030 2.6895 2.660 2.601 2.660 2.591 2.728 569,588 2.6300 -2.16%
2024-09-02 0 2.780 2.670 2.800 2.680 2.790 547,000 1,485,750 2.7162 2.719 2.611 2.738 2.621 2.728 559,362 2.6562 2.21%
2024-08-30 0 2.720 2.700 2.720 2.700 2.770 532,000 1,451,250 2.7279 2.660 2.640 2.660 2.640 2.709 544,023 2.6676 -1.09%
2024-08-29 0 2.750 2.700 2.750 2.700 2.800 618,000 1,696,490 2.7451 2.689 2.640 2.689 2.640 2.738 631,966 2.6845 -1.79%
2024-08-28 0 2.800 2.750 2.820 2.730 2.810 567,000 1,566,340 2.7625 2.738 2.689 2.758 2.670 2.748 579,814 2.7015 0.72%
2024-08-27 0 2.780 2.720 2.780 2.710 2.800 552,000 1,526,970 2.7663 2.719 2.660 2.719 2.650 2.738 564,475 2.7051 -1.07%
2024-08-26 0 2.810 2.780 2.820 2.780 2.860 500,000 1,399,120 2.7982 2.748 2.719 2.758 2.719 2.797 511,299 2.7364 0.36%
2024-08-23 0 2.800 2.760 2.840 2.770 2.920 539,000 1,507,080 2.7961 2.738 2.699 2.777 2.709 2.855 551,181 2.7343 -1.75%
2024-08-22 0 2.850 2.770 2.850 2.760 2.900 604,000 1,692,640 2.8024 2.787 2.709 2.787 2.699 2.836 617,650 2.7405 -0.35%
2024-08-21 0 2.860 2.790 2.860 2.620 2.860 734,000 2,051,550 2.7950 2.797 2.728 2.797 2.562 2.797 750,588 2.7333 1.78%
2024-08-20 0 2.810 2.810 2.870 2.780 2.920 719,000 2,031,430 2.8254 2.748 2.748 2.807 2.719 2.855 735,249 2.7629 -0.35%
2024-08-19 0 2.820 2.770 2.820 2.760 2.900 618,000 1,732,870 2.8040 2.758 2.709 2.758 2.699 2.836 631,966 2.7420 0.71%
2024-08-16 0 2.800 2.800 2.890 2.800 3.090 739,000 2,148,120 2.9068 2.738 2.738 2.826 2.738 3.022 755,701 2.8426 -8.20%
2024-08-15 0 3.050 2.950 3.050 2.880 3.090 623,000 1,844,670 2.9609 2.983 2.885 2.983 2.816 3.022 637,079 2.8955 3.74%
2024-08-14 0 2.940 2.920 2.940 2.820 3.090 603,000 1,748,480 2.8996 2.875 2.855 2.875 2.758 3.022 616,627 2.8356 0.34%
2024-08-13 0 2.930 2.930 2.980 2.750 3.060 485,000 1,380,110 2.8456 2.865 2.865 2.914 2.689 2.992 495,960 2.7827 -4.25%
2024-08-12 0 3.060 3.060 3.080 2.880 3.080 675,000 1,989,260 2.9471 2.992 2.992 3.012 2.816 3.012 690,254 2.8819 3.38%
2024-08-09 0 2.960 2.960 3.070 2.870 3.150 670,000 1,984,980 2.9627 2.895 2.895 3.002 2.807 3.080 685,141 2.8972 -4.21%
2024-08-08 0 3.090 3.000 3.090 2.890 3.090 704,000 2,113,800 3.0026 3.022 2.934 3.022 2.826 3.022 719,910 2.9362 3.34%
2024-08-07 0 2.990 2.970 2.990 2.970 3.140 623,000 1,881,020 3.0193 2.924 2.904 2.924 2.904 3.071 637,079 2.9526 -2.61%
2024-08-06 0 3.070 2.970 3.080 2.970 3.210 523,000 1,585,120 3.0308 3.002 2.904 3.012 2.904 3.139 534,819 2.9638 -1.29%
2024-08-05 0 3.110 3.020 3.150 3.040 3.350 612,000 1,955,170 3.1947 3.041 2.953 3.080 2.973 3.276 625,831 3.1241 -6.33%
2024-08-02 0 3.320 3.280 3.330 3.270 3.360 531,000 1,759,910 3.3143 3.247 3.208 3.256 3.198 3.286 543,000 3.2411 0.91%
2024-08-01 0 3.290 3.270 3.290 3.280 3.400 537,000 1,786,930 3.3276 3.217 3.198 3.217 3.208 3.325 549,136 3.2541 -2.37%
2024-07-31 0 3.370 3.300 3.370 3.260 3.500 581,000 1,946,630 3.3505 3.296 3.227 3.296 3.188 3.423 594,130 3.2764 0.00%
2024-07-30 0 3.370 3.330 3.370 3.290 3.370 530,000 1,762,200 3.3249 3.296 3.256 3.296 3.217 3.296 541,977 3.2514 0.60%
2024-07-29 0 3.350 3.290 3.380 3.260 3.370 604,000 2,004,600 3.3189 3.276 3.217 3.305 3.188 3.296 617,650 3.2455 1.52%
2024-07-26 0 3.300 3.300 3.390 3.280 3.430 561,000 1,874,080 3.3406 3.227 3.227 3.315 3.208 3.354 573,678 3.2668 -2.65%
2024-07-25 0 3.390 3.350 3.390 3.310 3.410 505,000 1,699,380 3.3651 3.315 3.276 3.315 3.237 3.335 516,412 3.2907 1.80%
2024-07-24 0 3.330 3.330 3.400 3.270 3.490 628,000 2,107,050 3.3552 3.256 3.256 3.325 3.198 3.413 642,192 3.2810 -2.92%
2024-07-23 0 3.430 3.350 3.430 3.330 3.500 699,000 2,365,630 3.3843 3.354 3.276 3.354 3.256 3.423 714,797 3.3095 0.88%
2024-07-22 0 3.400 3.230 3.400 3.250 3.410 560,000 1,860,740 3.3228 3.325 3.159 3.325 3.178 3.335 572,655 3.2493 1.80%
2024-07-19 0 3.340 3.230 3.340 3.210 3.400 481,000 1,595,330 3.3167 3.266 3.159 3.266 3.139 3.325 491,870 3.2434 0.91%
2024-07-18 0 3.310 3.240 3.340 3.150 3.350 448,000 1,467,570 3.2758 3.237 3.168 3.266 3.080 3.276 458,124 3.2034 1.53%
2024-07-17 0 3.260 3.160 3.260 3.200 3.430 556,000 1,867,300 3.3585 3.188 3.090 3.188 3.129 3.354 568,565 3.2842 -4.12%
2024-07-16 0 3.400 3.400 3.490 3.400 3.550 437,000 1,518,050 3.4738 3.325 3.325 3.413 3.325 3.472 446,876 3.3970 -3.68%
2024-07-15 0 3.530 3.530 3.580 3.510 3.620 436,000 1,548,610 3.5519 3.452 3.452 3.501 3.432 3.540 445,853 3.4734 -2.49%
2024-07-12 0 3.620 3.550 3.620 3.560 3.640 490,000 1,770,240 3.6127 3.540 3.472 3.540 3.481 3.560 501,073 3.5329 -0.28%
2024-07-11 0 3.630 3.610 3.650 3.560 3.630 512,000 1,847,900 3.6092 3.550 3.530 3.569 3.481 3.550 523,571 3.5294 -0.27%
2024-07-10 0 3.640 3.590 3.640 3.580 3.640 519,000 1,872,290 3.6075 3.560 3.511 3.560 3.501 3.560 530,729 3.5278 -0.27%
2024-07-09 0 3.650 3.590 3.650 3.600 3.650 524,000 1,896,380 3.6190 3.569 3.511 3.569 3.520 3.569 535,842 3.5391 -1.08%
2024-07-08 0 3.690 3.590 3.700 3.590 3.750 505,000 1,831,370 3.6265 3.608 3.511 3.618 3.511 3.667 516,412 3.5463 -0.81%
2024-07-05 0 3.720 3.600 3.610 3.580 3.720 532,000 1,924,950 3.6183 3.638 3.520 3.530 3.501 3.638 544,023 3.5384 2.48%
2024-07-04 0 3.630 3.570 3.630 3.570 3.650 591,000 2,135,260 3.6130 3.550 3.491 3.550 3.491 3.569 604,356 3.5331 -1.09%
2024-07-03 0 3.670 3.590 3.710 3.590 3.700 516,000 1,876,110 3.6359 3.589 3.511 3.628 3.511 3.618 527,661 3.5555 -0.81%
2024-07-02 0 3.700 3.600 3.700 3.590 3.730 508,000 1,844,790 3.6315 3.618 3.520 3.618 3.511 3.648 519,480 3.5512 -0.27%
2024-06-28 0 3.710 3.600 3.710 3.590 3.710 534,000 1,938,560 3.6303 3.628 3.520 3.628 3.511 3.628 546,068 3.5500 2.49%
2024-06-27 0 3.620 3.530 3.620 3.470 3.620 541,000 1,906,130 3.5233 3.540 3.452 3.540 3.393 3.540 553,226 3.4455 1.69%
2024-06-26 0 3.560 3.520 3.560 3.530 3.600 502,000 1,782,310 3.5504 3.481 3.442 3.481 3.452 3.520 513,345 3.4720 -1.39%
2024-06-25 0 3.610 3.560 3.610 3.560 3.640 501,000 1,799,550 3.5919 3.530 3.481 3.530 3.481 3.560 512,322 3.5125 -0.28%
2024-06-24 0 3.620 3.560 3.620 3.570 3.760 486,000 1,752,050 3.6050 3.540 3.481 3.540 3.491 3.677 496,983 3.5254 0.56%
2024-06-21 0 3.600 3.600 3.700 3.570 3.710 507,000 1,837,770 3.6248 3.520 3.520 3.618 3.491 3.628 518,458 3.5447 -0.00%
2024-06-20 0 3.680 3.680 3.970 3.680 3.780 504,000 1,875,150 3.7205 3.520 3.520 3.798 3.520 3.616 526,843 3.5592 -1.87%
2024-06-19 0 3.750 3.700 3.770 3.670 3.750 471,000 1,748,240 3.7118 3.587 3.540 3.607 3.511 3.587 492,347 3.5508 0.00%
2024-06-18 0 3.750 3.650 3.750 3.650 3.760 471,000 1,739,630 3.6935 3.587 3.492 3.587 3.492 3.597 492,347 3.5333 0.00%
2024-06-17 0 3.750 3.670 3.750 3.630 3.770 550,000 2,038,120 3.7057 3.587 3.511 3.587 3.473 3.607 574,928 3.5450 0.00%
2024-06-14 0 3.750 3.700 3.750 3.690 3.770 558,000 2,087,560 3.7411 3.587 3.540 3.587 3.530 3.607 583,290 3.5789 -0.53%
2024-06-13 0 3.770 3.710 3.770 3.700 3.770 558,000 2,084,630 3.7359 3.607 3.549 3.607 3.540 3.607 583,290 3.5739 0.53%
2024-06-12 0 3.750 3.730 3.790 3.730 3.820 542,000 2,042,410 3.7683 3.587 3.568 3.626 3.568 3.654 566,565 3.6049 -1.06%
2024-06-11 0 3.790 3.750 3.790 3.740 3.820 541,000 2,050,110 3.7895 3.626 3.587 3.626 3.578 3.654 565,520 3.6252 0.00%
2024-06-07 0 3.790 3.750 3.820 3.740 3.820 447,000 1,693,800 3.7893 3.626 3.587 3.654 3.578 3.654 467,260 3.6250 0.26%
2024-06-06 0 3.780 3.740 3.790 3.730 3.800 546,000 2,056,670 3.7668 3.616 3.578 3.626 3.568 3.635 570,747 3.6035 -0.26%
2024-06-05 0 3.790 3.750 3.800 3.750 3.840 551,000 2,092,600 3.7978 3.626 3.587 3.635 3.587 3.674 575,973 3.6332 0.80%
2024-06-04 0 3.760 3.740 3.770 3.710 3.800 548,000 2,073,230 3.7833 3.597 3.578 3.607 3.549 3.635 572,837 3.6192 -2.08%
2024-06-03 0 3.840 3.750 3.840 3.750 3.860 554,000 2,104,110 3.7980 3.674 3.587 3.674 3.587 3.693 579,109 3.6334 0.26%
2024-05-31 0 3.830 3.790 3.830 3.710 3.840 559,000 2,105,250 3.7661 3.664 3.626 3.664 3.549 3.674 584,336 3.6028 1.32%
2024-05-30 0 3.780 3.750 3.850 3.750 3.850 567,000 2,157,420 3.8050 3.616 3.587 3.683 3.587 3.683 592,698 3.6400 -2.33%
2024-05-29 0 3.870 3.750 3.870 3.750 3.880 566,000 2,153,810 3.8053 3.702 3.587 3.702 3.587 3.712 591,653 3.6403 0.00%
2024-05-28 0 3.870 3.830 3.880 3.740 3.900 573,000 2,186,430 3.8158 3.702 3.664 3.712 3.578 3.731 598,970 3.6503 0.78%
2024-05-27 0 3.840 3.760 3.840 3.700 3.840 508,000 1,919,620 3.7788 3.674 3.597 3.674 3.540 3.674 531,024 3.6149 -0.52%
2024-05-24 0 3.860 3.790 3.860 3.750 3.880 613,000 2,338,740 3.8152 3.693 3.626 3.693 3.587 3.712 640,783 3.6498 0.52%
2024-05-23 0 3.840 3.730 3.850 3.680 3.840 541,000 2,035,160 3.7618 3.674 3.568 3.683 3.520 3.674 565,520 3.5987 0.00%
2024-05-22 0 3.840 3.750 3.840 3.750 3.990 537,000 2,062,600 3.8410 3.674 3.587 3.674 3.587 3.817 561,339 3.6744 -1.79%
2024-05-21 0 3.910 3.720 3.800 3.850 4.090 493,000 1,956,610 3.9688 3.740 3.559 3.635 3.683 3.913 515,344 3.7967 -2.98%
2024-05-20 0 4.030 3.990 4.030 3.990 4.130 465,000 1,884,310 4.0523 3.855 3.817 3.855 3.817 3.951 486,075 3.8766 -2.18%
2024-05-17 0 4.120 4.040 4.300 3.980 4.120 471,000 1,905,150 4.0449 3.941 3.865 4.114 3.807 3.941 492,347 3.8695 2.74%
2024-05-16 0 4.010 3.940 4.020 3.940 4.140 482,000 1,949,470 4.0445 3.836 3.769 3.846 3.769 3.960 503,846 3.8692 -2.67%
2024-05-14 0 4.120 4.070 4.120 4.060 4.160 530,000 2,173,400 4.1008 3.941 3.894 3.941 3.884 3.980 554,021 3.9230 -0.48%
2024-05-13 0 4.140 4.090 4.180 4.080 4.220 436,000 1,807,980 4.1467 3.960 3.913 3.999 3.903 4.037 455,761 3.9669 -0.24%
2024-05-10 0 4.150 4.080 4.150 4.080 4.160 498,000 2,047,480 4.1114 3.970 3.903 3.970 3.903 3.980 520,571 3.9331 0.00%
2024-05-09 0 4.150 4.080 4.150 4.080 4.150 469,000 1,929,590 4.1143 3.970 3.903 3.970 3.903 3.970 490,257 3.9359 0.73%
2024-05-08 0 4.120 4.070 4.180 3.980 4.130 469,000 1,910,340 4.0732 3.941 3.894 3.999 3.807 3.951 490,257 3.8966 0.73%
2024-05-07 0 4.090 4.060 4.180 3.990 4.120 487,000 1,982,380 4.0706 3.913 3.884 3.999 3.817 3.941 509,072 3.8941 0.49%
2024-05-06 0 4.070 4.020 4.070 4.020 4.200 519,000 2,126,670 4.0976 3.894 3.846 3.894 3.846 4.018 542,523 3.9200 -2.86%
2024-05-03 0 4.190 4.120 4.200 4.100 4.220 510,000 2,135,390 4.1870 4.008 3.941 4.018 3.922 4.037 533,115 4.0055 0.96%
2024-05-02 0 4.150 4.150 4.300 4.150 4.240 499,000 2,087,920 4.1842 3.970 3.970 4.114 3.970 4.056 521,616 4.0028 -1.66%
2024-04-30 0 4.220 4.150 4.300 4.160 4.250 496,000 2,085,610 4.2049 4.037 3.970 4.114 3.980 4.066 518,480 4.0225 0.48%
2024-04-29 0 4.200 4.180 4.300 4.180 4.290 494,000 2,099,280 4.2496 4.018 3.999 4.114 3.999 4.104 516,390 4.0653 -1.41%
2024-04-26 0 4.260 4.200 4.300 4.220 4.290 440,000 1,877,660 4.2674 4.075 4.018 4.114 4.037 4.104 459,942 4.0824 -0.93%
2024-04-25 0 4.300 4.210 4.300 4.200 4.300 467,000 1,983,290 4.2469 4.114 4.027 4.114 4.018 4.114 488,166 4.0627 0.94%
2024-04-24 0 4.260 4.220 4.350 4.220 4.300 445,000 1,892,240 4.2522 4.075 4.037 4.161 4.037 4.114 465,169 4.0679 -0.47%
2024-04-23 0 4.280 4.210 4.330 4.220 4.290 424,000 1,804,870 4.2568 4.094 4.027 4.142 4.037 4.104 443,217 4.0722 0.00%
2024-04-22 0 4.280 4.200 4.340 4.180 4.330 463,000 1,961,710 4.2370 4.094 4.018 4.152 3.999 4.142 483,985 4.0532 -0.23%
2024-04-19 0 4.290 4.220 4.330 4.230 4.320 438,000 1,878,220 4.2882 4.104 4.037 4.142 4.047 4.133 457,852 4.1022 0.23%
2024-04-18 0 4.280 4.240 4.360 4.250 4.320 427,000 1,831,450 4.2891 4.094 4.056 4.171 4.066 4.133 446,353 4.1031 -0.23%
2024-04-17 0 4.290 4.250 4.360 4.250 4.330 413,000 1,777,810 4.3046 4.104 4.066 4.171 4.066 4.142 431,719 4.1180 -0.69%
2024-04-16 0 4.320 4.190 4.360 4.000 4.320 488,000 2,041,850 4.1841 4.133 4.008 4.171 3.827 4.133 510,118 4.0027 5.88%
2024-04-15 0 4.080 4.020 4.070 4.010 4.200 491,000 2,012,890 4.0996 3.903 3.846 3.894 3.836 4.018 513,254 3.9218 -2.39%
2024-04-12 0 4.180 4.140 4.200 4.110 4.310 468,000 1,974,890 4.2199 3.999 3.960 4.018 3.932 4.123 489,211 4.0369 -3.46%
2024-04-11 0 4.330 4.190 4.330 4.100 4.330 457,000 1,919,350 4.1999 4.142 4.008 4.142 3.922 4.142 477,713 4.0178 4.59%
2024-04-10 0 4.140 4.080 4.160 4.120 4.270 486,000 2,047,220 4.2124 3.960 3.903 3.980 3.941 4.085 508,027 4.0297 -3.94%
2024-04-09 0 4.310 4.210 4.310 4.180 4.310 455,000 1,928,870 4.2393 4.123 4.027 4.123 3.999 4.123 475,622 4.0555 2.38%
2024-04-08 0 4.210 4.180 4.210 4.170 4.280 442,000 1,867,610 4.2254 4.027 3.999 4.027 3.989 4.094 462,033 4.0422 -0.94%
2024-04-05 0 4.250 4.200 4.260 4.100 4.250 354,000 1,485,330 4.1958 4.066 4.018 4.075 3.922 4.066 370,044 4.0139 2.16%
2024-04-03 0 4.160 4.150 4.170 4.120 4.300 456,000 1,918,160 4.2065 3.980 3.970 3.989 3.941 4.114 476,667 4.0241 -3.26%
2024-04-02 0 4.300 4.200 4.340 4.200 4.360 463,000 1,968,480 4.2516 4.114 4.018 4.152 4.018 4.171 483,985 4.0672 0.00%
2024-03-28 0 4.300 4.220 4.300 4.220 4.320 450,000 1,923,510 4.2745 4.114 4.037 4.114 4.037 4.133 470,395 4.0891 -0.23%
2024-03-27 0 4.310 4.190 4.310 4.210 4.310 450,000 1,926,160 4.2804 4.123 4.008 4.123 4.027 4.123 470,395 4.0948 1.17%
2024-03-26 0 4.260 4.230 4.280 4.200 4.280 456,000 1,944,220 4.2636 4.075 4.047 4.094 4.018 4.094 476,667 4.0788 -0.93%
2024-03-25 0 4.300 4.190 4.300 4.090 4.300 444,000 1,869,480 4.2105 4.114 4.008 4.114 3.913 4.114 464,124 4.0280 -0.46%
2024-03-22 0 4.320 4.270 4.300 4.270 4.390 486,000 2,100,870 4.3228 4.133 4.085 4.114 4.085 4.200 508,027 4.1354 -1.14%
2024-03-21 0 4.370 4.290 4.550 4.290 4.400 445,000 1,934,310 4.3468 4.181 4.104 4.353 4.104 4.209 465,169 4.1583 0.46%
2024-03-20 0 4.350 4.280 4.380 4.220 4.350 415,000 1,782,480 4.2951 4.161 4.094 4.190 4.037 4.161 433,809 4.1089 0.46%
2024-03-19 0 4.330 4.260 4.380 4.230 4.450 454,000 1,952,930 4.3016 4.142 4.075 4.190 4.047 4.257 474,577 4.1151 0.46%
2024-03-18 0 4.310 4.230 4.340 4.100 4.330 527,000 2,243,600 4.2573 4.123 4.047 4.152 3.922 4.142 550,885 4.0727 0.23%
2024-03-15 0 4.300 4.230 4.300 4.250 4.400 527,000 2,278,110 4.3228 4.114 4.047 4.114 4.066 4.209 550,885 4.1354 -0.23%
2024-03-14 0 4.310 4.260 4.330 4.240 4.350 471,000 2,022,920 4.2949 4.123 4.075 4.142 4.056 4.161 492,347 4.1087 0.00%
2024-03-13 0 4.310 4.270 4.320 4.230 4.380 530,000 2,288,720 4.3183 4.123 4.085 4.133 4.047 4.190 554,021 4.1311 0.00%
2024-03-12 0 4.310 4.280 4.330 4.210 4.340 499,000 2,143,300 4.2952 4.123 4.094 4.142 4.027 4.152 521,616 4.1090 0.47%
2024-03-11 0 4.290 4.160 4.290 4.200 4.450 473,000 2,045,960 4.3255 4.104 3.980 4.104 4.018 4.257 494,438 4.1380 -2.94%
2024-03-08 0 4.420 4.320 4.470 4.330 4.500 452,000 1,995,420 4.4146 4.228 4.133 4.276 4.142 4.305 472,486 4.2232 1.38%
2024-03-07 0 4.360 4.330 4.370 4.220 4.420 468,000 2,028,360 4.3341 4.171 4.142 4.181 4.037 4.228 489,211 4.1462 0.00%
2024-03-06 0 4.360 4.280 4.360 4.250 4.420 442,000 1,920,400 4.3448 4.171 4.094 4.171 4.066 4.228 462,033 4.1564 1.40%
2024-03-05 0 4.300 4.000 4.370 4.100 4.620 440,000 1,947,740 4.4267 4.114 3.827 4.181 3.922 4.420 459,942 4.2347 -5.70%
2024-03-04 0 4.560 4.520 4.600 4.560 4.680 420,000 1,953,170 4.6504 4.362 4.324 4.401 4.362 4.477 439,036 4.4488 -2.15%
2024-03-01 0 4.660 4.590 4.680 4.590 4.670 414,000 1,920,910 4.6399 4.458 4.391 4.477 4.391 4.468 432,764 4.4387 -0.43%
2024-02-29 0 4.680 4.590 4.680 4.560 4.710 425,000 1,965,180 4.6240 4.477 4.391 4.477 4.362 4.506 444,262 4.4235 0.65%
2024-02-28 0 4.650 4.550 4.800 4.560 4.700 408,000 1,884,920 4.6199 4.448 4.353 4.592 4.362 4.496 426,492 4.4196 0.22%
2024-02-27 0 4.640 4.570 4.780 4.530 4.650 415,000 1,911,220 4.6053 4.439 4.372 4.573 4.334 4.448 433,809 4.4057 -0.85%
2024-02-26 0 4.680 4.600 4.660 4.530 4.720 420,000 1,955,520 4.6560 4.477 4.401 4.458 4.334 4.515 439,036 4.4541 -0.21%
2024-02-23 0 4.690 4.600 4.690 4.600 4.860 406,000 1,927,540 4.7476 4.487 4.401 4.487 4.401 4.649 424,401 4.5418 -2.70%
2024-02-22 0 4.820 4.750 4.830 4.730 4.820 391,000 1,874,880 4.7951 4.611 4.544 4.621 4.525 4.611 408,721 4.5872 1.90%
2024-02-21 0 4.730 4.730 4.830 4.720 4.780 417,000 1,984,320 4.7586 4.525 4.525 4.621 4.515 4.573 435,900 4.5522 -0.63%
2024-02-20 0 4.760 4.750 4.820 4.730 4.900 389,000 1,878,280 4.8285 4.554 4.544 4.611 4.525 4.688 406,631 4.6191 -1.45%
2024-02-19 0 4.830 4.830 - 4.740 4.830 406,000 1,943,490 4.7869 4.621 4.621 - 4.534 4.621 424,401 4.5794 0.84%
2024-02-16 0 4.790 4.790 4.820 4.720 4.870 397,000 1,902,240 4.7915 4.582 4.582 4.611 4.515 4.659 414,993 4.5838 -3.23%
2024-02-15 0 4.950 4.810 4.950 4.730 4.980 450,000 2,201,930 4.8932 4.735 4.601 4.735 4.525 4.764 470,395 4.6810 0.61%
2024-02-14 0 4.920 4.800 4.920 4.750 4.920 424,000 2,054,180 4.8448 4.707 4.592 4.707 4.544 4.707 443,217 4.6347 3.36%
2024-02-09 0 4.760 4.760 4.920 4.750 4.920 203,000 978,460 4.8200 4.554 4.554 4.707 4.544 4.707 212,201 4.6110 -1.24%
2024-02-08 0 4.820 4.710 4.970 4.670 4.820 419,000 1,987,230 4.7428 4.611 4.506 4.755 4.468 4.611 437,990 4.5372 -0.41%
2024-02-07 0 4.840 4.840 4.980 4.830 5.090 384,000 1,890,470 4.9231 4.630 4.630 4.764 4.621 4.869 401,404 4.7096 -2.02%
2024-02-06 0 4.940 4.850 4.940 4.910 4.950 384,000 1,892,520 4.9284 4.726 4.640 4.726 4.697 4.735 401,404 4.7147 0.00%
2024-02-05 0 4.940 4.880 4.940 4.870 5.000 440,000 2,172,800 4.9382 4.726 4.668 4.726 4.659 4.783 459,942 4.7241 0.41%
2024-02-02 0 4.920 4.810 4.920 4.870 4.920 414,000 2,029,850 4.9030 4.707 4.601 4.707 4.659 4.707 432,764 4.6904 1.03%
2024-02-01 0 4.870 4.810 4.870 4.840 4.870 436,000 2,118,400 4.8587 4.659 4.601 4.659 4.630 4.659 455,761 4.6481 0.41%
2024-01-31 0 4.850 4.790 4.900 4.720 4.860 443,000 2,136,650 4.8231 4.640 4.582 4.688 4.515 4.649 463,078 4.6140 -0.82%
2024-01-30 0 4.890 4.820 4.890 4.820 4.900 434,000 2,111,790 4.8659 4.678 4.611 4.678 4.611 4.688 453,670 4.6549 0.62%
2024-01-29 0 4.860 4.810 4.870 4.810 4.880 430,000 2,082,570 4.8432 4.649 4.601 4.659 4.601 4.668 449,489 4.6332 0.62%
2024-01-26 0 4.830 4.780 4.850 4.790 4.880 460,000 2,229,020 4.8457 4.621 4.573 4.640 4.582 4.668 480,849 4.6356 0.00%
2024-01-25 0 4.830 4.830 4.900 4.810 4.920 452,000 2,194,760 4.8557 4.621 4.621 4.688 4.601 4.707 472,486 4.6451 -1.43%
2024-01-24 0 4.900 4.820 4.900 4.800 4.900 454,000 2,209,980 4.8678 4.688 4.611 4.688 4.592 4.688 474,577 4.6567 0.00%
2024-01-23 0 4.900 4.800 4.900 4.790 4.900 469,000 2,269,110 4.8382 4.688 4.592 4.688 4.582 4.688 490,257 4.6284 0.00%
2024-01-22 0 4.900 4.820 4.900 4.810 4.900 460,000 2,240,620 4.8709 4.688 4.611 4.688 4.601 4.688 480,849 4.6597 0.82%
2024-01-19 0 4.860 4.810 4.870 4.810 4.900 448,000 2,178,770 4.8633 4.649 4.601 4.659 4.601 4.688 468,305 4.6525 0.00%
2024-01-18 0 4.860 4.820 4.870 4.820 4.920 435,000 2,126,780 4.8891 4.649 4.611 4.659 4.611 4.707 454,716 4.6772 -0.61%
2024-01-17 0 4.890 4.830 4.900 4.800 4.950 469,000 2,284,480 4.8710 4.678 4.621 4.688 4.592 4.735 490,257 4.6598 -0.61%
2024-01-16 0 4.920 4.840 4.920 4.710 4.940 444,000 2,159,710 4.8642 4.707 4.630 4.707 4.506 4.726 464,124 4.6533 0.61%
2024-01-15 0 4.890 4.850 4.900 4.840 4.940 511,000 2,502,110 4.8965 4.678 4.640 4.688 4.630 4.726 534,160 4.6842 0.20%
2024-01-12 0 4.880 4.830 4.890 4.810 4.950 467,000 2,272,930 4.8671 4.668 4.621 4.678 4.601 4.735 488,166 4.6561 -1.01%
2024-01-11 0 4.930 4.850 4.940 4.810 4.950 463,000 2,266,250 4.8947 4.716 4.640 4.726 4.601 4.735 483,985 4.6825 0.61%
2024-01-10 0 4.900 4.800 4.910 4.700 4.910 492,000 2,368,440 4.8139 4.688 4.592 4.697 4.496 4.697 514,299 4.6052 1.03%
2024-01-09 0 4.850 4.760 4.850 4.700 4.960 520,000 2,517,310 4.8410 4.640 4.554 4.640 4.496 4.745 543,568 4.6311 0.00%
2024-01-08 0 4.850 4.780 4.850 4.770 4.900 470,000 2,278,000 4.8468 4.640 4.573 4.640 4.563 4.688 491,302 4.6367 -1.02%
2024-01-05 0 4.900 4.840 4.900 4.830 4.990 486,000 2,404,050 4.9466 4.688 4.630 4.688 4.621 4.774 508,027 4.7321 -0.41%
2024-01-04 0 4.920 4.850 5.000 4.680 4.990 507,000 2,448,510 4.8294 4.707 4.640 4.783 4.477 4.774 529,979 4.6200 4.24%
2024-01-03 0 4.720 4.580 4.800 4.540 4.900 569,000 2,657,020 4.6696 4.515 4.381 4.592 4.343 4.688 594,789 4.4672 -5.60%
2024-01-02 0 5.000 4.820 5.000 4.730 5.000 642,000 3,137,950 4.8878 4.783 4.611 4.783 4.525 4.783 671,098 4.6758 3.52%
2023-12-29 0 4.830 4.840 4.900 4.630 4.840 604,000 2,865,810 4.7447 4.621 4.630 4.688 4.429 4.630 631,375 4.5390 1.68%
2023-12-28 0 4.750 4.690 4.750 4.550 4.760 588,000 2,766,580 4.7051 4.544 4.487 4.544 4.353 4.554 614,650 4.5011 -1.04%
2023-12-27 0 4.800 4.690 4.800 4.660 4.800 508,000 2,401,390 4.7271 4.592 4.487 4.592 4.458 4.592 531,024 4.5222 1.05%
2023-12-22 0 4.750 4.690 4.750 4.700 4.810 474,000 2,247,650 4.7419 4.544 4.487 4.544 4.496 4.601 495,483 4.5363 -0.63%
2023-12-21 0 4.780 4.710 4.850 4.650 4.860 688,000 3,269,640 4.7524 4.573 4.506 4.640 4.448 4.649 719,182 4.5463 0.00%
2023-12-20 0 4.780 4.720 4.780 4.650 4.810 527,000 2,509,280 4.7614 4.573 4.515 4.573 4.448 4.601 550,885 4.5550 -0.21%
2023-12-19 0 4.790 4.700 4.790 4.700 4.840 512,000 2,437,790 4.7613 4.582 4.496 4.582 4.496 4.630 535,206 4.5549 -1.24%
2023-12-18 0 4.850 4.800 4.900 4.740 4.900 483,000 2,343,390 4.8517 4.640 4.592 4.688 4.534 4.688 504,891 4.6414 -0.41%
2023-12-15 0 4.870 4.800 4.930 4.700 4.940 452,000 2,179,190 4.8212 4.659 4.592 4.716 4.496 4.726 472,486 4.6122 -0.61%
2023-12-14 0 4.900 4.720 4.900 4.780 4.970 472,000 2,329,530 4.9354 4.688 4.515 4.688 4.573 4.755 493,393 4.7215 0.20%
2023-12-13 0 4.890 4.840 4.880 4.630 4.910 485,000 2,343,910 4.8328 4.678 4.630 4.668 4.429 4.697 506,982 4.6233 2.52%
2023-12-12 0 4.770 4.650 4.760 4.670 5.250 397,000 1,923,860 4.8460 4.563 4.448 4.554 4.468 5.022 414,993 4.6359 -7.20%
2023-12-11 0 5.140 5.070 5.200 4.860 5.140 483,000 2,437,520 5.0466 4.917 4.850 4.975 4.649 4.917 504,891 4.8278 3.84%
2023-12-08 0 4.950 4.890 5.000 4.860 5.250 515,000 2,591,280 5.0316 4.735 4.678 4.783 4.649 5.022 538,341 4.8135 -2.56%
2023-12-07 0 5.080 4.990 5.160 4.900 5.080 458,000 2,291,710 5.0037 4.860 4.774 4.936 4.688 4.860 478,758 4.7868 2.83%
2023-12-06 0 4.940 4.880 4.940 4.860 5.100 487,000 2,405,320 4.9391 4.726 4.668 4.726 4.649 4.879 509,072 4.7249 -1.00%
2023-12-05 0 4.990 4.910 4.990 4.670 5.000 492,000 2,366,900 4.8108 4.774 4.697 4.774 4.468 4.783 514,299 4.6022 2.67%
2023-12-04 0 4.860 4.740 4.860 4.720 4.900 140,000 672,010 4.8001 4.649 4.534 4.649 4.515 4.688 146,345 4.5919 -1.02%
2023-12-01 0 4.910 4.880 4.910 4.880 5.390 445,000 2,250,010 5.0562 4.697 4.668 4.697 4.668 5.156 465,169 4.8370 -6.48%
2023-11-30 0 5.250 5.090 5.250 4.990 5.250 484,000 2,463,040 5.0889 5.022 4.869 5.022 4.774 5.022 505,936 4.8683 5.63%
2023-11-29 0 4.970 4.950 4.970 4.830 5.030 424,000 2,101,300 4.9559 4.755 4.735 4.755 4.621 4.812 443,217 4.7410 -1.00%
2023-11-28 0 5.020 4.920 4.970 4.900 5.050 472,000 2,349,590 4.9779 4.802 4.707 4.755 4.688 4.831 493,393 4.7621 -0.59%
2023-11-27 0 5.050 5.050 5.090 4.980 5.090 462,000 2,324,560 5.0315 4.831 4.831 4.869 4.764 4.869 482,939 4.8134 0.40%
2023-11-24 0 5.030 4.980 5.030 4.980 5.080 503,000 2,526,640 5.0231 4.812 4.764 4.812 4.764 4.860 525,798 4.8053 -0.98%
2023-11-23 0 5.080 5.000 5.080 4.930 5.210 427,000 2,161,910 5.0630 4.860 4.783 4.860 4.716 4.984 446,353 4.8435 -0.20%
2023-11-22 0 5.090 5.070 5.090 5.000 5.130 456,000 2,325,100 5.0989 4.869 4.850 4.869 4.783 4.908 476,667 4.8778 -0.78%
2023-11-21 0 5.130 4.930 5.130 4.970 5.330 502,000 2,582,760 5.1449 4.908 4.716 4.908 4.755 5.099 524,752 4.9219 -2.29%
2023-11-20 0 5.250 5.200 5.260 5.050 5.270 460,000 2,386,270 5.1875 5.022 4.975 5.032 4.831 5.042 480,849 4.9626 2.34%
2023-11-17 0 5.130 5.120 5.130 5.090 5.250 439,000 2,263,740 5.1566 4.908 4.898 4.908 4.869 5.022 458,897 4.9330 0.98%
2023-11-16 0 5.080 5.080 5.090 4.900 5.450 573,000 2,934,760 5.1217 4.860 4.860 4.869 4.688 5.214 598,970 4.8997 -5.58%
2023-11-15 0 5.380 5.360 5.470 5.350 5.470 512,000 2,772,330 5.4147 5.147 5.128 5.233 5.118 5.233 535,206 5.1799 0.37%
2023-11-14 0 5.360 5.360 5.750 5.360 5.480 440,000 2,387,490 5.4261 5.128 5.128 5.501 5.128 5.242 459,942 5.1908 -0.74%
2023-11-13 0 5.400 5.300 5.590 5.300 5.550 479,000 2,628,370 5.4872 5.166 5.070 5.348 5.070 5.309 500,710 5.2493 -0.37%
2023-11-10 0 5.420 5.390 5.470 5.370 5.470 437,000 2,373,570 5.4315 5.185 5.156 5.233 5.137 5.233 456,806 5.1960 -0.18%
2023-11-09 0 5.430 5.400 5.460 5.330 5.480 442,000 2,395,540 5.4198 5.195 5.166 5.223 5.099 5.242 462,033 5.1848 1.31%
2023-11-08 0 5.360 5.340 5.490 5.340 5.450 467,000 2,520,270 5.3967 5.128 5.108 5.252 5.108 5.214 488,166 5.1627 -1.29%
2023-11-07 0 5.430 5.320 5.430 5.180 5.600 526,000 2,819,850 5.3609 5.195 5.089 5.195 4.955 5.357 549,840 5.1285 -1.45%
2023-11-06 0 5.510 5.480 5.600 5.450 5.580 444,000 2,449,520 5.5169 5.271 5.242 5.357 5.214 5.338 464,124 5.2777 1.85%
2023-11-03 0 5.410 5.340 5.420 5.290 5.500 504,000 2,709,460 5.3759 5.175 5.108 5.185 5.061 5.262 526,843 5.1428 -0.37%
2023-11-02 0 5.430 5.410 5.460 5.420 5.520 513,000 2,800,900 5.4598 5.195 5.175 5.223 5.185 5.281 536,251 5.2231 -0.18%
2023-11-01 0 5.440 5.390 5.490 5.330 5.530 459,000 2,496,870 5.4398 5.204 5.156 5.252 5.099 5.290 479,803 5.2039 -0.18%
2023-10-31 0 5.450 5.400 5.450 5.210 5.710 508,000 2,790,590 5.4933 5.214 5.166 5.214 4.984 5.462 531,024 5.2551 0.00%
2023-10-30 0 5.450 5.400 5.750 5.320 5.550 481,000 2,612,420 5.4312 5.214 5.166 5.501 5.089 5.309 502,801 5.1957 -0.91%
2023-10-27 0 5.500 5.440 5.650 5.200 6.000 505,000 2,751,420 5.4484 5.262 5.204 5.405 4.975 5.740 527,888 5.2121 1.10%
2023-10-26 0 5.440 5.380 5.540 5.310 5.800 531,000 2,962,780 5.5796 5.204 5.147 5.300 5.080 5.549 555,067 5.3377 -3.89%
2023-10-25 0 5.660 5.550 5.740 5.250 5.750 521,000 2,863,720 5.4966 5.415 5.309 5.491 5.022 5.501 544,613 5.2583 8.22%
2023-10-24 0 5.230 5.230 5.300 5.150 5.600 510,000 2,717,820 5.3291 5.003 5.003 5.070 4.927 5.357 533,115 5.0980 -5.94%
2023-10-20 0 5.560 5.530 5.560 5.530 5.970 455,000 2,560,220 5.6269 5.319 5.290 5.319 5.290 5.711 475,622 5.3829 -1.42%
2023-10-19 0 5.640 5.540 6.080 5.370 5.770 587,000 3,269,260 5.5694 5.395 5.300 5.816 5.137 5.520 613,605 5.3280 -1.40%
2023-10-18 0 5.720 5.670 5.720 5.600 5.800 476,000 2,715,180 5.7042 5.472 5.424 5.472 5.357 5.549 497,574 5.4568 -1.04%
2023-10-17 0 5.780 5.700 5.790 5.700 5.820 492,000 2,823,240 5.7383 5.529 5.453 5.539 5.453 5.568 514,299 5.4895 1.94%
2023-10-16 0 5.670 5.630 5.660 5.610 5.800 501,000 2,853,520 5.6956 5.424 5.386 5.415 5.367 5.549 523,707 5.4487 -1.73%
2023-10-13 0 5.770 5.720 5.800 5.650 5.880 451,000 2,592,520 5.7484 5.520 5.472 5.549 5.405 5.625 471,441 5.4991 -0.35%
2023-10-12 0 5.790 5.770 5.830 5.600 5.890 452,000 2,597,930 5.7476 5.539 5.520 5.577 5.357 5.635 472,486 5.4984 2.12%
2023-10-11 0 5.670 5.630 5.690 5.590 5.920 511,000 2,932,780 5.7393 5.424 5.386 5.443 5.348 5.663 534,160 5.4905 1.43%
2023-10-10 0 5.590 5.580 5.780 5.350 5.900 485,000 2,751,590 5.6734 5.348 5.338 5.529 5.118 5.644 506,982 5.4274 -4.44%
2023-10-09 0 5.850 5.760 5.770 5.680 5.860 259,000 1,498,890 5.7872 5.596 5.510 5.520 5.434 5.606 270,739 5.5363 2.27%
2023-10-06 0 5.720 5.720 5.780 5.530 6.470 572,000 3,415,660 5.9714 5.472 5.472 5.529 5.290 6.189 597,925 5.7125 -5.45%
2023-10-05 0 6.050 5.870 5.960 5.570 6.050 538,000 3,111,220 5.7829 5.788 5.615 5.702 5.328 5.788 562,384 5.5322 1.34%
2023-10-04 0 5.970 5.800 5.910 5.740 6.350 524,000 3,126,790 5.9672 5.711 5.549 5.654 5.491 6.075 547,749 5.7084 -5.98%
2023-10-03 0 6.350 6.200 6.450 6.000 6.350 487,000 3,015,330 6.1916 6.075 5.931 6.170 5.740 6.075 509,072 5.9232 5.83%
2023-09-29 0 6.000 5.910 6.000 5.660 6.000 536,000 3,118,830 5.8187 5.740 5.654 5.740 5.415 5.740 560,293 5.5664 5.82%
2023-09-28 0 5.670 5.590 5.680 5.140 5.770 580,000 3,163,810 5.4548 5.424 5.348 5.434 4.917 5.520 606,288 5.2183 8.00%
2023-09-27 0 5.250 5.250 5.260 5.190 5.270 569,000 2,979,550 5.2365 5.022 5.022 5.032 4.965 5.042 594,789 5.0094 1.16%
2023-09-26 0 5.190 5.190 5.290 5.190 5.320 606,000 3,180,400 5.2482 4.965 4.965 5.061 4.965 5.089 633,466 5.0206 -1.89%
2023-09-25 0 5.290 5.160 5.290 5.050 5.350 580,000 3,033,340 5.2299 5.061 4.936 5.061 4.831 5.118 606,288 5.0031 0.00%
2023-09-22 0 5.290 5.180 5.320 5.150 5.330 562,000 2,963,660 5.2734 5.061 4.955 5.089 4.927 5.099 587,472 5.0448 -0.19%
2023-09-21 0 5.300 5.300 5.340 5.110 5.330 637,000 3,347,530 5.2551 5.070 5.070 5.108 4.888 5.099 665,871 5.0273 2.91%
2023-09-20 0 5.150 5.040 5.060 5.020 5.170 591,000 3,009,560 5.0923 4.927 4.821 4.841 4.802 4.946 617,786 4.8715 2.18%
2023-09-19 0 5.040 5.040 5.050 4.970 5.190 617,000 3,146,340 5.0994 4.821 4.821 4.831 4.755 4.965 644,964 4.8783 0.20%
2023-09-18 0 5.030 4.980 5.020 4.700 5.080 638,000 3,110,350 4.8752 4.812 4.764 4.802 4.496 4.860 666,916 4.6638 5.45%
2023-09-15 0 4.770 4.770 4.850 4.770 5.250 673,000 3,401,320 5.0540 4.563 4.563 4.640 4.563 5.022 703,503 4.8348 -9.14%
2023-09-14 0 5.250 5.160 5.300 4.970 5.250 614,000 3,095,230 5.0411 5.022 4.936 5.070 4.755 5.022 641,828 4.8225 3.96%
2023-09-13 0 5.050 4.970 5.170 4.950 5.100 623,000 3,118,840 5.0062 4.831 4.755 4.946 4.735 4.879 651,236 4.7891 -0.39%
2023-09-12 0 5.070 4.980 5.070 4.920 5.120 662,000 3,328,730 5.0283 4.850 4.764 4.850 4.707 4.898 692,004 4.8103 0.40%
2023-09-11 0 5.050 4.990 5.080 4.980 5.110 630,000 3,182,780 5.0520 4.831 4.774 4.860 4.764 4.888 658,554 4.8330 -0.98%
2023-09-07 0 5.100 4.980 5.100 4.930 5.100 607,000 3,049,970 5.0247 4.879 4.764 4.879 4.716 4.879 634,511 4.8068 3.45%
2023-09-06 0 4.930 4.920 5.090 4.800 5.050 639,000 3,181,120 4.9783 4.716 4.707 4.869 4.592 4.831 667,962 4.7624 0.00%
2023-09-05 0 4.930 4.850 4.930 4.650 5.200 782,000 3,858,080 4.9336 4.716 4.640 4.716 4.448 4.975 817,443 4.7197 -4.46%
2023-09-04 0 5.160 5.100 5.160 5.060 5.220 642,000 3,293,610 5.1302 4.936 4.879 4.936 4.841 4.994 671,098 4.9078 -0.77%
2023-08-31 0 5.200 5.200 5.300 5.040 5.260 585,000 2,996,650 5.1225 4.975 4.975 5.070 4.821 5.032 611,514 4.9004 0.78%
2023-08-30 0 5.160 5.060 5.180 5.030 5.190 601,000 3,070,660 5.1093 4.936 4.841 4.955 4.812 4.965 628,239 4.8877 3.20%
2023-08-29 0 5.000 4.970 5.040 4.950 5.200 724,000 3,635,960 5.0220 4.783 4.755 4.821 4.735 4.975 756,814 4.8043 -1.19%
2023-08-28 0 5.060 5.020 5.260 5.000 5.160 578,000 2,941,750 5.0895 4.841 4.802 5.032 4.783 4.936 604,197 4.8689 1.00%
2023-08-25 0 5.010 4.990 5.140 4.930 5.210 623,000 3,138,910 5.0384 4.793 4.774 4.917 4.716 4.984 651,236 4.8199 -4.21%
2023-08-24 0 5.230 5.120 5.230 5.130 5.300 601,000 3,150,620 5.2423 5.003 4.898 5.003 4.908 5.070 628,239 5.0150 0.38%
2023-08-23 0 5.210 5.120 5.210 5.130 5.270 949,000 4,968,220 5.2352 4.984 4.898 4.984 4.908 5.042 992,012 5.0082 -1.70%
2023-08-22 0 5.300 5.120 5.230 5.100 5.300 600,000 3,111,350 5.1856 5.070 4.898 5.003 4.879 5.070 627,194 4.9607 1.92%
2023-08-21 0 5.200 5.120 5.390 5.100 5.440 611,000 3,197,860 5.2338 4.975 4.898 5.156 4.879 5.204 638,693 5.0069 -1.52%
2023-08-18 0 5.280 5.180 5.210 5.040 5.280 640,000 3,326,580 5.1978 5.051 4.955 4.984 4.821 5.051 669,007 4.9724 3.94%
2023-08-17 0 5.080 5.070 5.090 5.040 5.200 567,000 2,906,840 5.1267 4.860 4.850 4.869 4.821 4.975 592,698 4.9044 -2.31%
2023-08-16 0 5.200 5.040 5.050 5.000 5.200 684,000 3,501,870 5.1197 4.975 4.821 4.831 4.783 4.975 715,001 4.8977 1.76%
2023-08-15 0 5.110 5.110 5.130 4.960 5.300 658,000 3,368,610 5.1195 4.888 4.888 4.908 4.745 5.070 687,823 4.8975 -3.04%
2023-08-14 0 5.270 5.110 5.280 5.050 5.350 617,000 3,176,020 5.1475 5.042 4.888 5.051 4.831 5.118 644,964 4.9243 -0.75%
2023-08-11 0 5.310 5.240 5.310 5.240 5.460 645,000 3,441,480 5.3356 5.080 5.013 5.080 5.013 5.223 674,234 5.1043 1.53%
2023-08-10 0 5.230 5.230 5.360 5.100 5.380 623,000 3,262,130 5.2362 5.003 5.003 5.128 4.879 5.147 651,236 5.0091 -0.38%
2023-08-09 0 5.250 5.130 5.180 5.080 5.350 751,000 3,899,650 5.1926 5.022 4.908 4.955 4.860 5.118 785,038 4.9675 -0.19%
2023-08-08 0 5.260 5.050 5.190 5.100 5.410 774,000 4,029,000 5.2054 5.032 4.831 4.965 4.879 5.175 809,080 4.9797 1.94%
2023-08-07 0 5.160 5.060 5.090 4.910 5.170 718,000 3,609,770 5.0275 4.936 4.841 4.869 4.697 4.946 750,542 4.8096 1.78%
2023-08-04 0 5.070 4.960 5.070 4.970 5.260 679,000 3,473,170 5.1151 4.850 4.745 4.850 4.755 5.032 709,775 4.8933 -0.98%
2023-08-03 0 5.120 5.030 5.150 5.010 5.150 609,000 3,104,600 5.0979 4.898 4.812 4.927 4.793 4.927 636,602 4.8768 0.79%
2023-08-02 0 5.080 4.970 5.080 4.940 5.200 732,000 3,697,820 5.0517 4.860 4.755 4.860 4.726 4.975 765,177 4.8326 0.79%
2023-08-01 0 5.040 5.010 5.070 4.930 5.230 732,000 3,729,400 5.0948 4.821 4.793 4.850 4.716 5.003 765,177 4.8739 -2.70%
2023-07-31 0 5.180 5.070 5.180 5.070 5.270 753,000 3,877,170 5.1490 4.955 4.850 4.955 4.850 5.042 787,128 4.9257 -0.38%
2023-07-28 0 5.200 5.000 5.600 5.000 5.240 684,000 3,507,080 5.1273 4.975 4.783 5.357 4.783 5.013 715,001 4.9050 0.19%
2023-07-27 0 5.190 5.150 5.200 5.090 5.210 707,000 3,636,680 5.1438 4.965 4.927 4.975 4.869 4.984 739,044 4.9208 2.57%
2023-07-26 0 5.060 5.050 5.190 4.810 5.170 721,000 3,641,420 5.0505 4.841 4.831 4.965 4.601 4.946 753,678 4.8315 2.02%
2023-07-25 0 4.960 4.960 5.040 4.830 5.300 758,000 3,829,590 5.0522 4.745 4.745 4.821 4.621 5.070 792,355 4.8332 -4.62%
2023-07-24 0 5.200 5.200 5.600 4.940 5.200 715,000 3,636,470 5.0860 4.975 4.975 5.357 4.726 4.975 747,406 4.8655 1.96%
2023-07-21 0 5.100 5.050 5.290 4.800 5.340 524,000 2,695,720 5.1445 4.879 4.831 5.061 4.592 5.108 547,749 4.9214 -2.67%
2023-07-20 0 5.240 5.010 5.240 4.990 5.490 779,000 4,114,700 5.2820 5.013 4.793 5.013 4.774 5.252 814,307 5.0530 0.38%
2023-07-19 0 5.220 5.120 5.220 4.620 5.220 762,000 3,808,410 4.9979 4.994 4.898 4.994 4.420 4.994 796,536 4.7812 12.26%
2023-07-18 0 4.650 4.650 4.680 4.650 5.700 743,000 3,785,870 5.0954 4.448 4.448 4.477 4.448 5.453 776,675 4.8745 -18.28%
2023-07-14 0 5.690 5.660 5.720 5.670 5.760 570,000 3,265,920 5.7297 5.443 5.415 5.472 5.424 5.510 595,834 5.4813 0.18%
2023-07-13 0 5.680 5.600 5.700 5.610 5.760 571,000 3,242,250 5.6782 5.434 5.357 5.453 5.367 5.510 596,880 5.4320 0.89%
2023-07-12 0 5.630 5.600 5.750 5.420 5.730 655,000 3,649,410 5.5716 5.386 5.357 5.501 5.185 5.482 684,687 5.3300 0.90%
2023-07-11 0 5.580 5.460 5.580 5.420 5.750 712,000 3,963,260 5.5664 5.338 5.223 5.338 5.185 5.501 744,270 5.3250 0.00%
2023-07-10 0 5.580 5.570 5.600 5.390 5.650 679,000 3,743,200 5.5128 5.338 5.328 5.357 5.156 5.405 709,775 5.2738 3.91%
2023-07-07 0 5.370 5.450 5.520 5.320 5.450 625,000 3,358,260 5.3732 5.137 5.214 5.281 5.089 5.214 653,327 5.1402 -0.56%
2023-07-06 0 5.400 5.360 5.420 5.330 5.490 646,000 3,486,190 5.3966 5.166 5.128 5.185 5.099 5.252 675,279 5.1626 -0.74%
2023-07-05 0 5.440 5.370 5.440 5.360 5.440 604,000 3,262,130 5.4009 5.204 5.137 5.204 5.128 5.204 631,375 5.1667 -1.81%
2023-07-04 0 5.540 5.440 5.540 5.440 5.600 579,000 3,190,680 5.5107 5.300 5.204 5.300 5.204 5.357 605,242 5.2717 0.36%
2023-07-03 0 5.520 5.430 5.520 5.350 5.580 665,000 3,628,830 5.4569 5.281 5.195 5.281 5.118 5.338 695,140 5.2203 0.36%
2023-06-30 0 5.500 5.500 5.600 5.040 5.500 604,000 3,161,100 5.2336 5.262 5.262 5.357 4.821 5.262 631,375 5.0067 7.21%
2023-06-29 0 5.130 5.120 5.130 5.120 5.450 649,000 3,373,330 5.1977 4.908 4.898 4.908 4.898 5.214 678,415 4.9724 -4.65%
2023-06-28 0 5.380 5.400 5.520 5.210 5.700 723,000 3,967,540 5.4876 5.147 5.166 5.281 4.984 5.453 755,769 5.2497 -0.37%
2023-06-27 0 5.400 5.400 5.500 5.110 5.400 768,000 4,008,160 5.2190 5.166 5.166 5.262 4.888 5.166 802,808 4.9927 4.45%
2023-06-26 0 5.170 5.100 5.170 5.100 5.300 833,000 4,303,810 5.1666 4.946 4.879 4.946 4.879 5.070 870,754 4.9426 -0.77%
2023-06-23 0 5.210 5.100 5.210 4.980 5.300 809,000 4,177,900 5.1643 4.984 4.879 4.984 4.764 5.070 845,667 4.9404 2.16%
2023-06-21 0 5.100 5.100 5.180 4.950 5.270 819,000 4,172,250 5.0943 4.879 4.879 4.955 4.735 5.042 856,120 4.8734 -1.35%
2023-06-20 0 5.170 5.100 5.180 4.920 5.280 815,000 4,122,730 5.0586 4.946 4.879 4.955 4.707 5.051 851,938 4.8392 -1.52%
2023-06-19 0 5.250 5.020 5.300 4.980 5.350 817,000 4,207,230 5.1496 5.022 4.802 5.070 4.764 5.118 854,029 4.9263 -0.94%
2023-06-16 0 5.300 5.250 5.300 5.230 5.620 812,000 4,384,420 5.3995 5.070 5.022 5.070 5.003 5.376 848,803 5.1654 -2.75%
2023-06-15 0 5.450 5.290 5.450 5.200 5.450 797,000 4,212,630 5.2856 5.214 5.061 5.214 4.975 5.214 833,123 5.0564 3.42%
2023-06-14 0 5.270 5.130 5.270 5.140 5.440 649,000 3,375,380 5.2009 5.042 4.908 5.042 4.917 5.204 678,415 4.9754 -0.57%
2023-06-13 0 5.300 5.260 5.300 5.220 5.400 749,000 3,946,040 5.2684 5.070 5.032 5.070 4.994 5.166 782,947 5.0400 -1.67%
2023-06-12 0 5.390 5.340 5.400 5.310 5.600 646,000 3,482,820 5.3914 5.156 5.108 5.166 5.080 5.357 675,279 5.1576 -2.36%
2023-06-09 0 5.520 5.480 5.610 5.430 5.690 721,000 4,018,410 5.5734 5.281 5.242 5.367 5.195 5.443 753,678 5.3317 -0.54%
2023-06-08 0 5.550 5.550 5.640 5.310 5.600 739,000 4,021,970 5.4424 5.309 5.309 5.395 5.080 5.357 772,494 5.2065 0.00%
2023-06-07 0 5.550 5.400 5.610 5.370 5.550 729,000 3,987,040 5.4692 5.309 5.166 5.367 5.137 5.309 762,041 5.2321 0.00%
2023-06-06 0 5.550 5.490 5.550 5.280 5.750 731,000 4,021,740 5.5017 5.309 5.252 5.309 5.051 5.501 764,131 5.2632 -2.63%
2023-06-05 0 5.700 5.530 5.700 5.450 5.700 857,000 4,743,620 5.5351 5.453 5.290 5.453 5.214 5.453 895,842 5.2952 3.07%
2023-06-02 0 5.530 5.340 5.530 5.360 5.850 746,000 4,211,830 5.6459 5.290 5.108 5.290 5.128 5.596 779,811 5.4011 -4.66%
2023-06-01 0 5.800 5.630 5.800 5.630 5.890 736,000 4,219,620 5.7332 5.549 5.386 5.549 5.386 5.635 769,358 5.4846 3.57%
2023-05-31 0 5.600 5.540 5.600 5.520 5.650 836,000 4,677,350 5.5949 5.357 5.300 5.357 5.281 5.405 873,890 5.3523 0.18%
2023-05-30 0 5.590 5.490 5.590 5.390 5.600 875,000 4,795,530 5.4806 5.348 5.252 5.348 5.156 5.357 914,658 5.2430 1.45%
2023-05-29 0 5.510 5.510 5.750 5.510 5.700 877,000 4,903,020 5.5907 5.271 5.271 5.501 5.271 5.453 916,749 5.3483 -2.82%
2023-05-25 0 5.670 5.590 5.760 5.530 5.750 856,000 4,814,630 5.6246 5.424 5.348 5.510 5.290 5.501 894,797 5.3807 1.43%
2023-05-24 0 5.590 5.540 5.590 5.510 5.630 900,000 5,013,230 5.5703 5.348 5.300 5.348 5.271 5.386 940,791 5.3287 -1.24%
2023-05-23 0 5.660 5.580 5.660 5.390 5.700 894,000 4,937,850 5.5233 5.415 5.338 5.415 5.156 5.453 934,519 5.2838 2.91%
2023-05-22 0 5.500 5.500 5.530 5.370 5.950 498,000 2,829,490 5.6817 5.262 5.262 5.290 5.137 5.692 520,571 5.4354 -6.78%
2023-05-19 0 5.900 5.790 5.900 5.700 5.900 988,000 5,699,530 5.7688 5.644 5.539 5.644 5.453 5.644 1,032,779 5.5186 2.43%
2023-05-18 0 5.760 5.650 5.760 5.520 5.780 877,000 4,945,310 5.6389 5.510 5.405 5.510 5.281 5.529 916,749 5.3944 4.35%
2023-05-17 0 5.520 5.520 5.530 5.500 6.030 541,000 3,042,560 5.6240 5.281 5.281 5.290 5.262 5.769 565,520 5.3801 -8.31%
2023-05-16 0 6.020 5.910 6.020 5.880 6.200 869,000 5,255,470 6.0477 5.759 5.654 5.759 5.625 5.931 908,386 5.7855 -2.11%
2023-05-15 0 6.150 6.070 6.150 6.000 6.150 807,000 4,902,940 6.0755 5.883 5.807 5.883 5.740 5.883 843,576 5.8121 -0.65%
2023-05-12 0 6.190 6.070 6.200 5.940 6.190 669,000 4,048,310 6.0513 5.922 5.807 5.931 5.682 5.922 699,321 5.7889 3.00%
2023-05-11 0 6.010 5.960 6.020 5.950 6.150 829,000 4,974,800 6.0010 5.749 5.702 5.759 5.692 5.883 866,573 5.7408 -1.48%
2023-05-10 0 6.100 6.100 6.180 6.050 6.250 780,000 4,801,970 6.1564 5.836 5.836 5.912 5.788 5.979 815,352 5.8894 -2.24%
2023-05-09 0 6.240 6.090 6.240 6.020 6.240 816,000 4,969,500 6.0901 5.969 5.826 5.969 5.759 5.969 852,984 5.8260 2.13%
2023-05-08 0 6.110 6.040 6.110 6.000 6.200 794,000 4,809,810 6.0577 5.845 5.778 5.845 5.740 5.931 829,987 5.7950 0.00%
2023-05-05 0 6.110 5.930 6.120 5.850 6.110 839,000 4,981,440 5.9374 5.845 5.673 5.855 5.596 5.845 877,026 5.6799 3.38%
2023-05-04 0 5.910 5.890 6.000 5.830 6.040 827,000 4,875,100 5.8949 5.654 5.635 5.740 5.577 5.778 864,482 5.6393 -1.01%
2023-05-03 0 5.970 5.850 5.970 5.770 6.100 774,000 4,578,510 5.9154 5.711 5.596 5.711 5.520 5.836 809,080 5.6589 -1.49%
2023-05-02 0 6.060 5.900 6.060 5.780 6.100 830,000 4,894,130 5.8965 5.797 5.644 5.797 5.529 5.836 867,618 5.6409 0.50%
2023-04-28 0 6.030 5.950 6.030 5.940 6.300 815,000 4,928,980 6.0478 5.769 5.692 5.769 5.682 6.027 851,938 5.7856 2.38%
2023-04-27 0 5.890 5.890 5.990 5.690 5.990 825,000 4,801,720 5.8203 5.635 5.635 5.730 5.443 5.730 862,392 5.5679 4.06%
2023-04-26 0 5.660 5.660 5.700 5.430 5.770 1,000,000 5,627,580 5.6276 5.415 5.415 5.453 5.195 5.520 1,045,323 5.3836 2.17%
2023-04-25 0 5.540 5.400 5.540 5.160 5.600 974,000 5,217,360 5.3566 5.300 5.166 5.300 4.936 5.357 1,018,145 5.1244 1.47%
2023-04-24 0 5.460 5.320 5.460 5.300 5.600 955,000 5,187,860 5.4323 5.223 5.089 5.223 5.070 5.357 998,284 5.1968 2.44%
2023-04-21 0 5.330 5.300 5.330 4.970 5.410 1,015,000 5,320,140 5.2415 5.099 5.070 5.099 4.755 5.175 1,061,003 5.0143 2.11%
2023-04-20 0 5.220 5.210 5.220 5.120 5.600 350,000 1,857,900 5.3083 4.994 4.984 4.994 4.898 5.357 365,863 5.0781 -5.43%
2023-04-19 0 5.520 5.490 5.520 5.460 5.880 628,000 3,537,240 5.6325 5.281 5.252 5.281 5.223 5.625 656,463 5.3883 -5.32%
2023-04-18 0 5.830 5.760 5.830 5.750 6.100 512,000 2,991,040 5.8419 5.577 5.510 5.577 5.501 5.836 535,206 5.5886 -3.16%
2023-04-17 0 6.020 5.920 6.020 5.870 6.030 616,000 3,677,130 5.9694 5.759 5.663 5.759 5.615 5.769 643,919 5.7105 0.00%
2023-04-14 0 6.020 5.920 6.020 5.830 6.100 941,000 5,608,220 5.9599 5.759 5.663 5.759 5.577 5.836 983,649 5.7014 1.01%
2023-04-13 0 5.960 5.910 5.970 5.740 6.000 1,056,000 6,251,950 5.9204 5.702 5.654 5.711 5.491 5.740 1,103,861 5.6637 1.71%
2023-04-12 0 5.860 5.860 5.870 5.660 6.000 903,000 5,282,410 5.8498 5.606 5.606 5.615 5.415 5.740 943,927 5.5962 1.38%
2023-04-11 0 5.780 5.710 5.780 5.570 6.150 650,000 3,781,990 5.8184 5.529 5.462 5.529 5.328 5.883 679,460 5.5662 -3.67%
2023-04-06 0 6.000 5.850 6.000 5.560 6.150 415,000 2,405,430 5.7962 5.740 5.596 5.740 5.319 5.883 433,809 5.5449 -1.48%
2023-04-04 0 6.090 5.940 6.090 5.430 6.200 348,000 2,072,750 5.9562 5.826 5.682 5.826 5.195 5.931 363,773 5.6979 -0.49%
2023-04-03 0 6.120 6.070 6.510 6.000 6.660 526,000 3,290,310 6.2553 5.855 5.807 6.228 5.740 6.371 549,840 5.9841 -5.85%
2023-03-31 0 6.500 6.410 6.500 6.220 6.550 801,000 5,152,330 6.4324 6.218 6.132 6.218 5.950 6.266 837,304 6.1535 3.34%
2023-03-30 0 6.290 6.280 6.400 6.240 6.400 741,000 4,675,720 6.3100 6.017 6.008 6.123 5.969 6.123 774,585 6.0364 -1.56%
2023-03-29 0 6.390 6.310 6.390 6.140 6.400 821,000 5,152,670 6.2761 6.113 6.036 6.113 5.874 6.123 858,210 6.0040 -0.16%
2023-03-28 0 6.400 6.140 6.450 6.120 6.400 717,000 4,470,950 6.2356 6.123 5.874 6.170 5.855 6.123 749,497 5.9653 1.75%
2023-03-27 0 6.290 6.140 6.290 6.060 6.360 722,000 4,468,410 6.1889 6.017 5.874 6.017 5.797 6.084 754,723 5.9206 3.45%
2023-03-24 0 6.080 6.070 6.080 6.070 6.260 481,000 2,965,440 6.1652 5.816 5.807 5.816 5.807 5.989 502,801 5.8978 -1.14%
2023-03-23 0 6.150 6.150 6.200 6.090 6.580 494,000 3,108,980 6.2935 5.883 5.883 5.931 5.826 6.295 516,390 6.0206 -6.68%
2023-03-22 0 6.590 6.480 6.600 6.300 6.600 715,000 4,638,130 6.4869 6.304 6.199 6.314 6.027 6.314 747,406 6.2056 0.61%
2023-03-21 0 6.550 6.550 6.600 6.430 6.600 736,000 4,764,140 6.4730 6.266 6.266 6.314 6.151 6.314 769,358 6.1924 -0.76%
2023-03-20 0 6.600 6.410 6.600 6.230 6.600 757,000 4,871,010 6.4346 6.314 6.132 6.314 5.960 6.314 791,310 6.1556 0.76%
2023-03-17 0 6.550 6.550 6.590 6.300 6.700 882,000 5,733,200 6.5002 6.266 6.266 6.304 6.027 6.410 921,975 6.2184 4.47%
2023-03-16 0 6.270 6.120 6.300 6.080 6.300 844,000 5,205,350 6.1675 5.998 5.855 6.027 5.816 6.027 882,253 5.9001 0.32%
2023-03-15 0 6.250 6.250 6.350 6.000 6.250 963,000 5,913,990 6.1412 5.979 5.979 6.075 5.740 5.979 1,006,646 5.8749 4.87%
2023-03-14 0 5.960 5.930 5.960 5.850 6.300 479,000 2,875,400 6.0029 5.702 5.673 5.702 5.596 6.027 500,710 5.7426 -2.30%
2023-03-13 0 6.100 6.100 6.160 6.040 6.500 819,000 5,065,760 6.1853 5.836 5.836 5.893 5.778 6.218 856,120 5.9171 -3.17%
2023-03-10 0 6.300 6.280 6.340 6.270 6.600 780,000 4,933,720 6.3253 6.027 6.008 6.065 5.998 6.314 815,352 6.0510 -3.08%
2023-03-09 0 6.500 6.390 6.500 6.320 6.600 899,000 5,791,930 6.4426 6.218 6.113 6.218 6.046 6.314 939,746 6.1633 1.25%
2023-03-08 0 6.420 6.320 6.420 6.210 6.700 942,000 5,983,350 6.3518 6.142 6.046 6.142 5.941 6.410 984,695 6.0764 -0.62%
2023-03-07 0 6.460 6.380 6.460 6.280 6.700 921,000 5,915,910 6.4234 6.180 6.103 6.180 6.008 6.410 962,743 6.1449 1.57%
2023-03-06 0 6.360 6.290 6.360 6.200 6.440 620,000 3,916,120 6.3163 6.084 6.017 6.084 5.931 6.161 648,100 6.0425 -1.09%
2023-03-03 0 6.430 6.320 6.440 6.220 6.610 606,000 3,884,910 6.4107 6.151 6.046 6.161 5.950 6.323 633,466 6.1328 -1.53%
2023-03-02 0 6.530 6.520 6.590 6.350 6.750 904,000 5,875,819 6.4998 6.247 6.237 6.304 6.075 6.457 944,972 6.2180 0.46%
2023-03-01 0 6.500 6.400 6.550 6.350 6.780 891,000 5,805,338 6.5155 6.218 6.123 6.266 6.075 6.486 931,383 6.2330 0.31%
2023-02-28 0 6.480 6.470 6.590 6.460 7.200 2,595,000 16,963,460 6.5370 6.199 6.189 6.304 6.180 6.888 2,712,614 6.2535 -10.00%
2023-02-27 0 7.200 6.940 7.200 6.700 7.200 722,000 4,968,660 6.8818 6.888 6.639 6.888 6.410 6.888 754,723 6.5834 5.42%
2023-02-24 0 6.830 6.800 6.830 6.800 7.100 512,000 3,561,130 6.9553 6.534 6.505 6.534 6.505 6.792 535,206 6.6538 -3.53%
2023-02-23 0 7.080 7.040 7.080 7.020 7.250 498,000 3,527,360 7.0831 6.773 6.735 6.773 6.716 6.936 520,571 6.7759 -2.34%
2023-02-22 0 7.250 7.110 7.260 6.980 7.250 603,000 4,272,530 7.0855 6.936 6.802 6.945 6.677 6.936 630,330 6.7782 -0.55%
2023-02-21 0 7.290 7.150 7.400 7.140 7.390 680,000 4,884,310 7.1828 6.974 6.840 7.079 6.830 7.070 710,820 6.8714 -1.49%
2023-02-20 0 7.400 7.270 7.400 7.240 7.450 632,000 4,613,060 7.2991 7.079 6.955 7.079 6.926 7.127 660,644 6.9827 0.00%
2023-02-17 0 7.400 7.330 7.480 7.200 7.460 962,000 7,121,630 7.4029 7.079 7.012 7.156 6.888 7.137 1,005,601 7.0820 -1.07%
2023-02-16 0 7.480 7.280 7.480 7.200 7.480 841,000 6,160,640 7.3254 7.156 6.964 7.156 6.888 7.156 879,117 7.0078 4.91%
2023-02-15 0 7.130 7.130 7.140 7.130 7.370 892,000 6,457,600 7.2395 6.821 6.821 6.830 6.821 7.050 932,428 6.9256 -3.65%
2023-02-14 0 7.400 7.400 7.500 7.200 7.520 796,000 5,827,460 7.3209 7.079 7.079 7.175 6.888 7.194 832,077 7.0035 -1.60%
2023-02-13 0 7.520 7.440 7.520 7.300 7.540 810,000 6,029,320 7.4436 7.194 7.117 7.194 6.983 7.213 846,712 7.1209 0.40%
2023-02-10 0 7.490 7.440 7.490 7.340 7.510 815,000 6,039,290 7.4102 7.165 7.117 7.165 7.022 7.184 851,938 7.0889 0.00%
2023-02-09 0 7.490 7.490 7.500 7.460 7.640 576,000 4,343,050 7.5400 7.165 7.165 7.175 7.137 7.309 602,106 7.2131 -1.96%
2023-02-08 0 7.640 7.530 7.640 7.240 7.680 840,000 6,313,980 7.5166 7.309 7.204 7.309 6.926 7.347 878,072 7.1907 2.96%
2023-02-07 0 7.420 7.280 7.420 7.210 7.700 949,000 6,960,640 7.3347 7.098 6.964 7.098 6.897 7.366 992,012 7.0167 -4.87%
2023-02-06 0 7.800 7.500 7.800 7.300 7.800 769,000 5,731,030 7.4526 7.462 7.175 7.462 6.983 7.462 803,854 7.1294 4.28%
2023-02-03 0 7.480 7.470 7.480 7.400 7.720 636,000 4,763,160 7.4892 7.156 7.146 7.156 7.079 7.385 664,826 7.1645 -2.35%
2023-02-02 0 7.660 7.660 7.670 7.650 8.000 807,000 6,281,170 7.7834 7.328 7.328 7.337 7.318 7.653 843,576 7.4459 -4.13%
2023-02-01 0 7.990 7.830 7.990 7.630 8.000 793,000 6,173,260 7.7847 7.644 7.491 7.644 7.299 7.653 828,941 7.4472 2.17%
2023-01-31 0 7.820 7.750 7.820 7.380 7.880 797,000 6,087,420 7.6379 7.481 7.414 7.481 7.060 7.538 833,123 7.3068 3.99%
2023-01-30 0 7.520 7.350 7.550 7.110 7.550 912,000 6,682,050 7.3268 7.194 7.031 7.223 6.802 7.223 953,335 7.0091 0.94%
2023-01-27 0 7.450 7.300 7.450 7.170 7.730 927,000 6,814,190 7.3508 7.127 6.983 7.127 6.859 7.395 969,015 7.0321 -3.12%
2023-01-26 0 7.690 7.600 7.750 7.240 7.870 829,000 6,171,200 7.4441 7.357 7.270 7.414 6.926 7.529 866,573 7.1214 5.34%
2023-01-20 0 7.300 7.220 7.300 7.000 7.450 944,000 6,722,120 7.1209 6.983 6.907 6.983 6.696 7.127 986,785 6.8121 0.00%
2023-01-19 0 7.300 7.230 7.300 6.600 8.120 972,000 6,990,780 7.1922 6.983 6.917 6.983 6.314 7.768 1,016,054 6.8803 -9.32%
2023-01-18 0 8.050 7.870 8.050 7.370 8.100 1,130,000 8,756,060 7.7487 7.701 7.529 7.701 7.050 7.749 1,181,215 7.4128 7.33%
2023-01-17 0 7.500 7.430 7.500 7.150 7.700 925,000 6,785,720 7.3359 7.175 7.108 7.175 6.840 7.366 966,924 7.0178 0.13%
2023-01-16 0 7.490 7.220 7.490 7.020 7.490 877,000 6,275,330 7.1555 7.165 6.907 7.165 6.716 7.165 916,749 6.8452 -0.13%
2023-01-13 0 7.500 7.190 7.500 7.140 7.600 899,000 6,576,820 7.3157 7.175 6.878 7.175 6.830 7.270 939,746 6.9985 -1.06%
2023-01-12 0 7.580 7.420 7.580 7.380 7.580 828,000 6,189,170 7.4748 7.251 7.098 7.251 7.060 7.251 865,528 7.1507 1.20%
2023-01-11 0 7.490 7.430 7.550 7.440 7.630 797,000 5,991,690 7.5178 7.165 7.108 7.223 7.117 7.299 833,123 7.1918 -2.09%
2023-01-10 0 7.650 7.630 7.650 7.530 7.970 929,000 7,088,330 7.6301 7.318 7.299 7.318 7.204 7.624 971,105 7.2992 -4.97%
2023-01-09 0 8.050 7.770 8.090 7.740 8.100 741,000 5,845,170 7.8882 7.701 7.433 7.739 7.404 7.749 774,585 7.5462 2.03%
2023-01-06 0 7.890 7.770 7.900 7.560 8.150 874,000 6,814,910 7.7974 7.548 7.433 7.557 7.232 7.797 913,613 7.4593 -1.25%
2023-01-05 0 7.990 7.740 7.990 7.550 7.990 932,000 7,182,680 7.7067 7.644 7.404 7.644 7.223 7.644 974,241 7.3726 5.27%
2023-01-04 0 7.590 7.530 7.590 7.450 8.120 947,000 7,301,280 7.7099 7.261 7.204 7.261 7.127 7.768 989,921 7.3756 -7.10%
2023-01-03 0 8.170 7.950 8.170 7.850 8.240 787,000 6,266,700 7.9628 7.816 7.605 7.816 7.510 7.883 822,669 7.6175 0.00%
2022-12-30 0 8.170 8.100 8.200 7.820 8.200 809,000 6,470,920 7.9987 7.816 7.749 7.844 7.481 7.844 845,667 7.6519 0.86%
2022-12-29 0 8.100 7.880 8.100 7.510 8.100 832,000 6,475,390 7.7829 7.749 7.538 7.749 7.184 7.749 869,709 7.4455 1.25%
2022-12-28 0 8.000 8.000 8.130 7.650 8.000 741,000 5,775,420 7.7941 7.653 7.653 7.777 7.318 7.653 774,585 7.4562 0.76%
2022-12-23 0 7.940 7.850 7.940 7.720 8.100 894,000 7,052,320 7.8885 7.596 7.510 7.596 7.385 7.749 934,519 7.5465 -0.75%
2022-12-22 0 8.000 7.830 8.000 7.830 8.200 862,000 6,793,290 7.8808 7.653 7.491 7.653 7.491 7.844 901,069 7.5391 -0.62%
2022-12-21 0 8.050 7.840 8.100 7.650 8.400 923,000 7,231,870 7.8352 7.701 7.500 7.749 7.318 8.036 964,833 7.4955 -1.23%
2022-12-20 0 8.150 8.000 8.150 7.610 8.420 930,000 7,633,700 8.2083 7.797 7.653 7.797 7.280 8.055 972,151 7.8524 -2.98%
2022-12-19 0 8.400 8.240 8.400 8.000 8.500 783,000 6,411,220 8.1880 8.036 7.883 8.036 7.653 8.131 818,488 7.8330 4.48%
2022-12-16 0 8.040 8.000 8.040 7.850 8.500 734,000 5,899,210 8.0371 7.691 7.653 7.691 7.510 8.131 767,267 7.6886 0.00%
2022-12-15 0 8.040 8.020 8.030 7.800 8.250 848,000 6,782,190 7.9979 7.691 7.672 7.682 7.462 7.892 886,434 7.6511 -0.50%
2022-12-14 0 8.080 7.880 8.090 7.850 8.190 797,000 6,331,770 7.9445 7.730 7.538 7.739 7.510 7.835 833,123 7.6000 0.37%
2022-12-13 0 8.050 7.750 8.050 7.530 8.050 791,000 6,105,080 7.7182 7.701 7.414 7.701 7.204 7.701 826,851 7.3835 3.21%
2022-12-12 0 7.800 7.500 7.810 7.440 7.800 633,000 4,767,850 7.5321 7.462 7.175 7.471 7.117 7.462 661,690 7.2056 1.56%
2022-12-09 0 7.680 7.680 7.730 7.650 7.890 632,000 4,888,830 7.7355 7.347 7.347 7.395 7.318 7.548 660,644 7.4001 -1.54%
2022-12-08 0 7.800 7.620 7.800 7.420 7.800 420,000 3,203,300 7.6269 7.462 7.290 7.462 7.098 7.462 439,036 7.2962 5.55%
2022-12-07 0 7.390 7.360 7.500 7.390 7.900 809,000 6,163,580 7.6188 7.070 7.041 7.175 7.070 7.557 845,667 7.2884 -8.77%
2022-12-06 0 8.100 7.790 8.100 7.600 8.300 803,000 6,326,450 7.8785 7.749 7.452 7.749 7.270 7.940 839,395 7.5369 1.25%
2022-12-05 0 8.000 7.860 8.000 7.800 8.450 887,000 7,133,130 8.0419 7.653 7.519 7.653 7.462 8.084 927,202 7.6932 -5.88%
2022-12-02 0 8.500 8.450 8.500 8.330 8.900 688,000 5,876,610 8.5416 8.131 8.084 8.131 7.969 8.514 719,182 8.1712 -6.70%
2022-12-01 0 9.110 9.110 - 7.940 9.110 1,053,000 8,670,559 8.2341 8.715 8.715 - 7.596 8.715 1,100,725 7.8771 11.64%
2022-11-30 0 8.160 8.150 8.160 7.890 9.000 2,588,000 21,390,610 8.2653 7.806 7.797 7.806 7.548 8.610 2,705,297 7.9069 -6.10%
2022-11-29 0 8.690 8.670 8.760 8.300 8.880 822,000 6,997,140 8.5123 8.313 8.294 8.380 7.940 8.495 859,256 8.1433 4.45%
2022-11-28 0 8.320 8.250 8.320 8.010 8.930 720,000 5,954,990 8.2708 7.959 7.892 7.959 7.663 8.543 752,633 7.9122 -5.45%
2022-11-25 0 8.800 8.800 8.820 8.800 9.600 907,000 8,180,769 9.0196 8.418 8.418 8.438 8.418 9.184 948,108 8.6285 -7.47%
2022-11-24 0 9.510 9.430 9.490 9.100 9.510 862,000 7,971,060 9.2472 9.098 9.021 9.079 8.705 9.098 901,069 8.8462 1.71%
2022-11-23 0 9.350 9.190 9.370 9.120 9.700 899,000 8,306,562 9.2398 8.945 8.792 8.964 8.725 9.279 939,746 8.8392 -1.06%
2022-11-22 0 9.450 9.450 9.500 8.970 9.470 845,000 7,787,310 9.2158 9.040 9.040 9.088 8.581 9.059 883,298 8.8162 2.16%
2022-11-21 0 9.250 9.190 9.250 9.140 9.480 784,000 7,266,270 9.2682 8.849 8.792 8.849 8.744 9.069 819,533 8.8663 -2.43%
2022-11-18 0 9.480 9.370 9.650 9.200 9.620 785,000 7,370,290 9.3889 9.069 8.964 9.232 8.801 9.203 820,579 8.9818 0.21%
2022-11-17 0 9.460 9.410 9.460 9.050 9.600 751,000 7,001,490 9.3229 9.050 9.002 9.050 8.658 9.184 785,038 8.9187 -1.46%
2022-11-16 0 9.600 9.600 9.680 9.520 10.12 812,000 7,864,089 9.6848 9.184 9.184 9.260 9.107 9.681 848,803 9.2649 -5.14%
2022-11-15 0 10.12 10.12 10.30 10.12 10.90 715,000 7,393,560 10.341 9.681 9.681 9.853 9.681 10.43 747,406 9.8923 -5.42%
2022-11-14 0 10.70 10.46 10.70 10.46 11.00 2,962,000 27,278,300 9.2094 10.24 10.01 10.24 10.01 10.52 3,096,248 8.8101 0.38%
2022-11-11 0 10.66 10.42 10.68 10.12 10.66 726,000 7,526,860 10.368 10.20 9.968 10.22 9.681 10.20 758,905 9.9181 6.39%
2022-11-10 0 10.02 9.710 10.02 9.710 10.50 732,000 7,332,060 10.017 9.586 9.289 9.586 9.289 10.04 765,177 9.5822 -5.65%
2022-11-09 0 10.62 10.42 10.62 10.36 10.62 619,000 6,483,370 10.474 10.16 9.968 10.16 9.911 10.16 647,055 10.020 1.53%
2022-11-08 0 10.46 10.40 10.56 10.42 10.72 586,000 6,139,640 10.477 10.01 9.949 10.10 9.968 10.26 612,559 10.023 -2.43%
2022-11-07 0 10.72 10.54 10.72 10.46 10.78 517,000 5,490,400 10.620 10.26 10.08 10.26 10.01 10.31 540,432 10.159 1.71%
2022-11-04 0 10.54 10.40 10.54 10.24 10.58 497,000 5,139,060 10.340 10.08 9.949 10.08 9.796 10.12 519,526 9.8918 2.33%
2022-11-03 0 10.30 10.26 10.70 10.20 10.64 536,000 5,548,550 10.352 9.853 9.815 10.24 9.758 10.18 560,293 9.9029 -1.90%
2022-11-02 0 10.50 10.34 10.52 10.28 10.70 473,000 4,944,080 10.453 10.04 9.892 10.06 9.834 10.24 494,438 9.9994 0.38%
2022-11-01 0 10.46 10.46 10.60 10.36 10.88 703,000 7,430,900 10.570 10.01 10.01 10.14 9.911 10.41 734,862 10.112 1.16%
2022-10-31 0 10.34 10.32 10.48 10.34 10.72 599,000 6,294,200 10.508 9.892 9.873 10.03 9.892 10.26 626,149 10.052 -3.36%
2022-10-28 0 10.70 10.66 10.70 10.38 10.78 739,000 7,801,900 10.557 10.24 10.20 10.24 9.930 10.31 772,494 10.100 -1.11%
2022-10-27 0 10.82 10.62 10.82 10.56 11.50 541,000 5,816,700 10.752 10.35 10.16 10.35 10.10 11.00 565,520 10.286 -0.55%
2022-10-26 0 10.88 10.60 10.88 10.44 10.88 495,000 5,246,360 10.599 10.41 10.14 10.41 9.987 10.41 517,435 10.139 2.06%
2022-10-25 0 10.66 10.68 10.74 10.38 10.76 533,000 5,640,940 10.583 10.20 10.22 10.27 9.930 10.29 557,157 10.125 0.57%
2022-10-24 0 10.60 10.42 10.64 10.44 11.16 607,000 6,515,860 10.735 10.14 9.968 10.18 9.987 10.68 634,511 10.269 -3.11%
2022-10-21 0 10.94 10.92 11.28 10.94 11.32 552,000 6,144,880 11.132 10.47 10.45 10.79 10.47 10.83 577,018 10.649 -3.01%
2022-10-20 0 11.28 11.14 11.28 10.96 11.40 629,000 6,999,960 11.129 10.79 10.66 10.79 10.48 10.91 657,508 10.646 -0.18%
2022-10-19 0 11.30 11.10 11.30 10.92 11.34 607,000 6,763,380 11.142 10.81 10.62 10.81 10.45 10.85 634,511 10.659 0.71%
2022-10-18 0 11.22 11.06 11.22 10.94 11.52 664,000 7,462,300 11.238 10.73 10.58 10.73 10.47 11.02 694,095 10.751 0.54%
2022-10-17 0 11.16 11.06 11.16 11.06 11.36 575,000 6,407,000 11.143 10.68 10.58 10.68 10.58 10.87 601,061 10.659 0.54%
2022-10-14 0 11.10 11.00 11.10 10.96 11.18 634,000 7,011,720 11.060 10.62 10.52 10.62 10.48 10.70 662,735 10.580 1.09%
2022-10-13 0 10.98 10.88 10.98 10.86 11.26 568,000 6,260,140 11.021 10.50 10.41 10.50 10.39 10.77 593,744 10.544 0.37%
2022-10-12 0 10.94 10.94 11.32 10.94 11.44 683,000 7,598,840 11.126 10.47 10.47 10.83 10.47 10.94 713,956 10.643 -7.45%
2022-10-11 0 11.82 11.82 - 10.96 11.82 740,000 8,245,320 11.142 11.31 11.31 - 10.48 11.31 773,539 10.659 5.72%
2022-10-10 0 11.18 11.00 11.18 11.00 11.60 557,000 6,205,000 11.140 10.70 10.52 10.70 10.52 11.10 582,245 10.657 -2.61%
2022-10-07 0 11.48 11.30 11.48 11.30 11.96 449,000 5,262,260 11.720 10.98 10.81 10.98 10.81 11.44 469,350 11.212 -3.04%
2022-10-06 0 11.84 11.78 11.84 11.60 12.24 581,000 6,868,080 11.821 11.33 11.27 11.33 11.10 11.71 607,333 11.309 0.00%
2022-10-05 0 11.84 11.62 11.84 11.36 11.88 526,000 6,161,280 11.714 11.33 11.12 11.33 10.87 11.36 549,840 11.206 2.96%
2022-10-03 0 11.50 11.40 11.50 10.72 11.70 745,000 8,337,560 11.191 11.00 10.91 11.00 10.26 11.19 778,766 10.706 4.74%
2022-09-30 0 10.98 10.92 11.10 10.54 11.00 511,000 5,520,160 10.803 10.50 10.45 10.62 10.08 10.52 534,160 10.334 3.58%
2022-09-29 0 10.60 10.60 10.94 10.60 11.66 588,000 6,413,980 10.908 10.14 10.14 10.47 10.14 11.15 614,650 10.435 -7.02%
2022-09-28 0 11.40 11.16 11.56 11.20 11.84 512,000 5,880,940 11.486 10.91 10.68 11.06 10.71 11.33 535,206 10.988 -4.04%
2022-09-27 0 11.88 11.72 11.88 10.90 11.88 625,000 7,016,880 11.227 11.36 11.21 11.36 10.43 11.36 653,327 10.740 5.88%
2022-09-26 0 11.22 11.04 11.22 10.90 11.34 609,000 6,733,660 11.057 10.73 10.56 10.73 10.43 10.85 636,602 10.578 3.31%
2022-09-23 0 10.86 10.86 11.08 10.86 11.50 548,000 6,056,120 11.051 10.39 10.39 10.60 10.39 11.00 572,837 10.572 -4.90%
2022-09-22 0 11.42 11.02 11.42 10.96 11.64 573,000 6,349,480 11.081 10.92 10.54 10.92 10.48 11.14 598,970 10.601 -0.87%
2022-09-21 0 11.52 11.24 11.52 10.90 11.52 680,000 7,546,420 11.098 11.02 10.75 11.02 10.43 11.02 710,820 10.617 3.78%
2022-09-20 0 11.10 10.80 11.20 10.56 11.30 657,000 7,159,700 10.898 10.62 10.33 10.71 10.10 10.81 686,777 10.425 4.91%
2022-09-19 0 10.58 10.28 10.58 10.02 10.60 481,000 4,882,620 10.151 10.12 9.834 10.12 9.586 10.14 502,801 9.7108 3.73%
2022-09-16 0 10.20 10.04 10.20 10.02 10.40 593,000 6,003,120 10.123 9.758 9.605 9.758 9.586 9.949 619,877 9.6844 -0.97%
2022-09-15 0 10.30 10.04 10.30 10.00 10.30 525,000 5,305,240 10.105 9.853 9.605 9.853 9.566 9.853 548,795 9.6671 0.78%
2022-09-14 0 10.22 10.10 10.22 10.12 10.48 534,000 5,455,380 10.216 9.777 9.662 9.777 9.681 10.03 558,203 9.7731 -3.58%
2022-09-13 0 10.60 10.50 10.60 10.40 10.68 598,000 6,307,340 10.547 10.14 10.04 10.14 9.949 10.22 625,103 10.090 0.00%
2022-09-09 0 10.60 10.46 10.60 10.32 10.68 572,000 5,995,160 10.481 10.14 10.01 10.14 9.873 10.22 597,925 10.027 0.95%
2022-09-08 0 10.50 10.36 10.50 10.30 10.70 531,000 5,552,240 10.456 10.04 9.911 10.04 9.853 10.24 555,067 10.003 0.00%
2022-09-07 0 10.50 10.42 10.50 10.38 10.64 616,000 6,461,680 10.490 10.04 9.968 10.04 9.930 10.18 643,919 10.035 -1.50%
2022-09-06 0 10.66 10.52 10.66 10.46 11.00 528,000 5,594,320 10.595 10.20 10.06 10.20 10.01 10.52 551,931 10.136 -3.96%
2022-09-05 0 11.10 10.72 11.10 10.32 11.40 609,000 6,584,620 10.812 10.62 10.26 10.62 9.873 10.91 636,602 10.343 -1.77%
2022-09-02 0 11.30 - 11.30 10.72 11.46 712,000 7,847,920 11.022 10.81 - 10.81 10.26 10.96 744,270 10.544 -2.59%
2022-09-01 0 11.60 11.30 11.60 11.10 11.60 609,000 6,880,700 11.298 11.10 10.81 11.10 10.62 11.10 636,602 10.808 3.57%
2022-08-31 0 11.20 11.18 11.42 11.14 11.54 534,000 6,082,800 11.391 10.71 10.70 10.92 10.66 11.04 558,203 10.897 -0.88%
2022-08-30 0 11.30 11.30 11.48 11.02 11.54 585,000 6,619,860 11.316 10.81 10.81 10.98 10.54 11.04 611,514 10.825 2.36%
2022-08-29 0 11.04 11.04 11.46 11.04 12.10 434,000 5,030,860 11.592 10.56 10.56 10.96 10.56 11.58 453,670 11.089 -7.85%
2022-08-26 0 11.98 11.86 11.98 11.80 12.20 529,000 6,310,080 11.928 11.46 11.35 11.46 11.29 11.67 552,976 11.411 -0.17%
2022-08-25 0 12.00 11.82 12.00 11.70 12.00 388,000 4,589,840 11.830 11.48 11.31 11.48 11.19 11.48 405,585 11.317 0.00%
2022-08-24 0 12.00 11.80 12.00 11.56 12.16 472,000 5,619,520 11.906 11.48 11.29 11.48 11.06 11.63 493,393 11.390 0.00%
2022-08-23 0 12.00 11.90 12.00 11.60 12.10 520,000 6,124,780 11.778 11.48 11.38 11.48 11.10 11.58 543,568 11.268 -0.66%
2022-08-22 0 12.08 11.76 12.10 11.14 12.08 587,000 6,705,920 11.424 11.56 11.25 11.58 10.66 11.56 613,605 10.929 1.51%
2022-08-19 0 11.90 11.62 11.90 10.84 11.98 736,000 8,197,140 11.137 11.38 11.12 11.38 10.37 11.46 769,358 10.655 7.21%
2022-08-18 0 11.10 11.06 11.14 10.86 11.16 568,000 6,215,020 10.942 10.62 10.58 10.66 10.39 10.68 593,744 10.468 0.36%
2022-08-17 0 11.06 10.88 11.06 10.80 11.08 594,000 6,503,800 10.949 10.58 10.41 10.58 10.33 10.60 620,922 10.474 0.55%
2022-08-16 0 11.00 10.80 11.10 10.68 11.00 493,000 5,315,600 10.782 10.52 10.33 10.62 10.22 10.52 515,344 10.315 0.36%
2022-08-15 0 10.96 10.76 10.96 10.36 10.98 516,000 5,506,620 10.672 10.48 10.29 10.48 9.911 10.50 539,387 10.209 2.24%
2022-08-12 0 10.72 10.48 10.76 10.20 10.88 523,000 5,421,220 10.366 10.26 10.03 10.29 9.758 10.41 546,704 9.9162 -0.92%
2022-08-11 0 10.82 10.24 10.82 9.800 10.82 484,000 4,926,340 10.178 10.35 9.796 10.35 9.375 10.35 505,936 9.7371 4.04%
2022-08-10 0 10.40 10.22 10.74 10.22 10.86 507,000 5,294,280 10.442 9.949 9.777 10.27 9.777 10.39 529,979 9.9896 -3.35%
2022-08-09 0 10.76 10.50 10.76 10.30 10.76 508,000 5,360,200 10.552 10.29 10.04 10.29 9.853 10.29 531,024 10.094 3.66%
2022-08-08 0 10.38 10.26 10.38 10.20 10.42 461,000 4,733,620 10.268 9.930 9.815 9.930 9.758 9.968 481,894 9.8229 0.19%
2022-08-05 0 10.36 10.08 10.36 10.02 10.36 468,000 4,748,300 10.146 9.911 9.643 9.911 9.586 9.911 489,211 9.7060 1.97%
2022-08-04 0 10.16 10.08 - 10.00 10.34 460,000 4,677,480 10.168 9.719 9.643 - 9.566 9.892 480,849 9.7276 -0.59%
2022-08-03 0 10.22 10.12 10.62 10.16 10.90 439,000 4,551,700 10.368 9.777 9.681 10.16 9.719 10.43 458,897 9.9188 -3.40%
2022-08-02 0 10.58 10.42 10.86 10.20 10.90 441,000 4,596,740 10.423 10.12 9.968 10.39 9.758 10.43 460,988 9.9715 -0.19%
2022-08-01 0 10.60 10.42 10.60 10.44 10.76 437,000 4,604,160 10.536 10.14 9.968 10.14 9.987 10.29 456,806 10.079 -1.12%
2022-07-29 0 10.72 10.64 10.82 10.62 10.96 394,000 4,250,840 10.789 10.26 10.18 10.35 10.16 10.48 411,857 10.321 -1.29%
2022-07-28 0 10.86 10.52 10.86 10.14 10.86 486,000 5,068,500 10.429 10.39 10.06 10.39 9.700 10.39 508,027 9.9768 5.85%
2022-07-27 0 10.26 10.16 10.40 9.990 10.44 351,000 3,577,450 10.192 9.815 9.719 9.949 9.557 9.987 366,908 9.7503 -3.02%
2022-07-26 0 10.58 10.44 10.70 10.26 10.76 433,000 4,529,020 10.460 10.12 9.987 10.24 9.815 10.29 452,625 10.006 0.00%
2022-07-25 0 10.58 10.44 10.58 10.50 10.96 463,000 5,015,660 10.833 10.12 9.987 10.12 10.04 10.48 483,985 10.363 -2.58%
2022-07-22 0 10.86 10.74 10.84 10.68 10.90 448,000 4,833,460 10.789 10.39 10.27 10.37 10.22 10.43 468,305 10.321 1.69%
2022-07-21 0 10.68 10.52 10.68 10.38 10.70 483,000 5,103,780 10.567 10.22 10.06 10.22 9.930 10.24 504,891 10.109 3.29%
2022-07-20 0 10.34 10.24 10.34 10.12 10.36 468,000 4,783,860 10.222 9.892 9.796 9.892 9.681 9.911 489,211 9.7787 2.58%
2022-07-19 0 10.08 9.920 10.10 9.740 10.14 450,000 4,473,480 9.9411 9.643 9.490 9.662 9.318 9.700 470,395 9.5100 1.10%
2022-07-18 0 9.970 9.870 9.980 9.770 9.990 367,000 3,640,840 9.9205 9.538 9.442 9.547 9.346 9.557 383,634 9.4904 1.63%
2022-07-15 0 9.810 9.760 9.810 9.710 9.910 397,000 3,892,500 9.8048 9.385 9.337 9.385 9.289 9.480 414,993 9.3797 -0.61%
2022-07-14 0 9.870 9.510 9.870 9.360 9.870 436,000 4,222,430 9.6845 9.442 9.098 9.442 8.954 9.442 455,761 9.2646 3.89%
2022-07-13 0 9.500 9.350 9.550 8.900 9.550 396,000 3,577,370 9.0338 9.088 8.945 9.136 8.514 9.136 413,948 8.6421 3.83%
2022-07-12 0 9.150 8.870 9.150 8.750 9.150 451,000 4,008,740 8.8886 8.753 8.485 8.753 8.371 8.753 471,441 8.5032 -0.54%
2022-07-11 0 9.200 9.000 9.200 8.830 9.500 357,000 3,221,140 9.0228 8.801 8.610 8.801 8.447 9.088 373,180 8.6316 0.00%
2022-07-08 0 9.200 9.110 9.200 8.980 9.400 527,000 4,792,140 9.0932 8.801 8.715 8.801 8.591 8.992 550,885 8.6990 -2.13%
2022-07-07 0 9.400 9.400 9.900 9.330 10.28 351,000 3,401,000 9.6895 8.992 8.992 9.471 8.925 9.834 366,908 9.2693 -7.84%
2022-07-06 0 10.20 9.560 10.20 9.240 10.20 438,000 4,190,480 9.5673 9.758 9.145 9.758 8.839 9.758 457,852 9.1525 9.68%
2022-07-05 0 9.300 9.190 9.300 9.040 9.620 392,000 3,608,130 9.2044 8.897 8.792 8.897 8.648 9.203 409,767 8.8053 -3.63%
2022-07-04 0 9.650 9.420 9.700 9.400 9.950 399,000 3,778,580 9.4701 9.232 9.012 9.279 8.992 9.519 417,084 9.0595 -1.23%
2022-06-30 0 9.770 9.730 10.20 9.660 10.60 379,000 3,783,080 9.9817 9.346 9.308 9.758 9.241 10.14 396,178 9.5490 -4.96%
2022-06-29 0 10.28 10.10 10.40 10.14 10.84 503,000 5,267,020 10.471 9.834 9.662 9.949 9.700 10.37 525,798 10.017 -0.19%
2022-06-28 0 10.30 10.22 10.38 10.00 10.40 376,000 3,798,600 10.103 9.853 9.777 9.930 9.566 9.949 393,042 9.6646 0.59%
2022-06-27 0 10.24 10.14 10.24 10.16 10.36 350,000 3,584,120 10.240 9.796 9.700 9.796 9.719 9.911 365,863 9.7963 0.39%
2022-06-24 0 10.20 10.12 10.20 10.12 10.28 394,000 4,024,580 10.215 9.758 9.681 9.758 9.681 9.834 411,857 9.7718 0.59%
2022-06-23 0 10.14 10.04 10.14 9.900 10.14 411,000 4,128,840 10.046 9.700 9.605 9.700 9.471 9.700 429,628 9.6103 1.91%
2022-06-22 0 9.950 9.810 9.950 9.700 10.20 415,000 4,098,670 9.8763 9.519 9.385 9.519 9.279 9.758 433,809 9.4481 -0.70%
2022-06-21 0 10.02 9.950 10.06 10.00 10.38 332,000 3,391,820 10.216 9.586 9.519 9.624 9.566 9.930 347,047 9.7734 -2.15%
2022-06-20 0 10.24 10.20 10.30 10.08 10.34 343,000 3,513,780 10.244 9.796 9.758 9.853 9.643 9.892 358,546 9.8001 1.79%
2022-06-17 0 10.06 9.970 10.06 9.930 10.12 396,000 3,981,460 10.054 9.624 9.538 9.624 9.499 9.681 413,948 9.6183 0.90%
2022-06-16 0 9.970 9.920 9.950 9.780 10.20 359,000 3,569,140 9.9419 9.538 9.490 9.519 9.356 9.758 375,271 9.5108 0.20%
2022-06-15 0 9.950 9.880 - 9.790 10.20 418,000 4,141,490 9.9079 9.519 9.452 - 9.366 9.758 436,945 9.4783 1.02%
2022-06-14 0 9.850 9.700 10.00 9.570 10.50 419,000 4,071,470 9.7171 9.423 9.279 9.566 9.155 10.04 437,990 9.2958 -3.18%
2022-06-13 0 10.20 9.890 10.20 9.800 10.48 441,000 4,437,600 10.063 9.732 9.436 9.732 9.351 9.999 462,197 9.6011 -2.67%
2022-06-10 0 10.48 10.32 10.48 10.12 10.48 414,000 4,278,320 10.334 9.999 9.847 9.999 9.656 9.999 433,900 9.8602 0.77%
2022-06-09 0 10.40 10.28 10.40 10.10 10.60 440,000 4,536,960 10.311 9.923 9.809 9.923 9.637 10.11 461,149 9.8384 2.77%
2022-06-08 0 10.12 9.960 10.30 9.900 10.12 498,000 4,967,740 9.9754 9.656 9.503 9.828 9.446 9.656 521,937 9.5179 0.20%
2022-06-07 0 10.10 9.920 10.10 9.670 10.26 428,000 4,236,810 9.8991 9.637 9.465 9.637 9.227 9.789 448,573 9.4451 0.60%
2022-06-06 0 10.04 9.950 10.10 9.780 10.48 470,000 4,663,990 9.9234 9.580 9.494 9.637 9.331 9.999 492,591 9.4683 -1.57%
2022-06-02 0 10.20 10.16 10.30 9.800 11.08 449,000 4,642,410 10.339 9.732 9.694 9.828 9.351 10.57 470,582 9.8653 -6.25%
2022-06-01 0 10.88 10.88 11.08 10.80 11.16 379,000 4,153,740 10.960 10.38 10.38 10.57 10.30 10.65 397,217 10.457 0.74%
2022-05-31 0 10.80 10.80 10.96 10.34 10.94 403,000 4,283,220 10.628 10.30 10.30 10.46 9.866 10.44 422,371 10.141 5.47%
2022-05-30 0 10.24 10.10 10.22 9.970 10.28 458,000 4,632,900 10.116 9.770 9.637 9.751 9.513 9.809 480,015 9.6516 2.91%
2022-05-27 0 9.950 9.770 9.950 9.430 9.950 479,000 4,628,430 9.6627 9.494 9.322 9.494 8.998 9.494 502,024 9.2195 4.19%
2022-05-26 0 9.550 9.550 9.650 9.300 9.880 488,000 4,602,250 9.4308 9.112 9.112 9.207 8.873 9.427 511,457 8.9983 -1.95%
2022-05-25 0 9.740 9.650 9.740 9.460 10.28 428,000 4,173,560 9.7513 9.293 9.207 9.293 9.026 9.809 448,573 9.3041 -2.99%
2022-05-24 0 10.04 10.04 10.30 9.700 10.26 418,000 4,181,560 10.004 9.580 9.580 9.828 9.255 9.789 438,092 9.5449 0.80%
2022-05-23 0 9.960 9.800 9.960 9.500 9.960 476,000 4,637,490 9.7426 9.503 9.351 9.503 9.064 9.503 498,880 9.2958 2.79%
2022-05-20 0 9.690 9.500 9.690 9.250 9.690 519,000 4,932,220 9.5033 9.246 9.064 9.246 8.826 9.246 543,947 9.0675 4.19%
2022-05-19 0 9.300 9.250 9.500 8.800 9.490 1,062,000 9,615,450 9.0541 8.873 8.826 9.064 8.396 9.055 1,113,047 8.6389 4.03%
2022-05-18 0 8.940 8.850 8.940 8.820 9.390 450,000 4,017,970 8.9288 8.530 8.444 8.530 8.415 8.959 471,630 8.5193 -1.43%
2022-05-17 0 9.070 8.920 9.070 8.900 9.550 530,000 4,802,770 9.0618 8.654 8.511 8.654 8.492 9.112 555,475 8.6462 -1.41%
2022-05-16 0 9.200 9.100 - 8.610 9.560 507,000 4,590,800 9.0548 8.778 8.683 - 8.215 9.122 531,370 8.6396 -2.95%
2022-05-13 0 9.480 9.440 9.490 9.420 10.60 393,000 3,874,620 9.8591 9.045 9.007 9.055 8.988 10.11 411,890 9.4069 -9.02%
2022-05-12 0 10.42 10.26 10.48 10.02 10.46 420,000 4,305,060 10.250 9.942 9.789 9.999 9.560 9.980 440,188 9.7800 -0.57%
2022-05-11 0 10.48 10.10 10.50 9.900 10.60 459,000 4,638,200 10.105 9.999 9.637 10.02 9.446 10.11 481,063 9.6416 1.75%
2022-05-10 0 10.30 9.910 10.50 9.760 10.72 390,000 3,879,370 9.9471 9.828 9.456 10.02 9.312 10.23 408,746 9.4909 0.00%
2022-05-06 0 10.30 10.02 10.30 10.04 10.72 406,000 4,199,380 10.343 9.828 9.560 9.828 9.580 10.23 425,515 9.8689 -4.28%
2022-05-05 0 10.76 10.64 10.76 10.54 11.00 441,000 4,733,780 10.734 10.27 10.15 10.27 10.06 10.50 462,197 10.242 1.89%
2022-05-04 0 10.56 10.56 10.84 9.800 10.82 524,000 5,422,200 10.348 10.08 10.08 10.34 9.351 10.32 549,187 9.8731 6.67%
2022-05-03 0 9.900 9.820 9.990 8.730 9.900 478,000 4,467,485 9.3462 9.446 9.370 9.532 8.330 9.446 500,976 8.9176 10.00%
2022-04-29 0 9.000 8.800 9.000 8.550 9.500 622,000 5,656,210 9.0936 8.587 8.396 8.587 8.158 9.064 651,898 8.6765 -5.16%
2022-04-28 0 9.490 9.450 9.500 8.730 10.00 390,000 3,612,530 9.2629 9.055 9.017 9.064 8.330 9.541 408,746 8.8381 -9.62%
2022-04-27 0 10.50 9.220 10.50 9.040 11.80 553,000 5,593,900 10.116 10.02 8.797 10.02 8.625 11.26 579,581 9.6516 -7.57%
2022-04-26 0 11.36 11.28 11.38 11.24 11.90 449,000 5,102,130 11.363 10.84 10.76 10.86 10.72 11.35 470,582 10.842 -0.18%
2022-04-25 0 11.38 11.28 11.38 11.04 11.72 440,000 4,957,900 11.268 10.86 10.76 10.86 10.53 11.18 461,149 10.751 -0.70%
2022-04-22 0 11.46 11.38 11.58 11.40 11.90 399,000 4,631,220 11.607 10.93 10.86 11.05 10.88 11.35 418,179 11.075 -1.38%
2022-04-21 0 11.62 11.62 11.72 11.58 12.30 339,000 3,978,500 11.736 11.09 11.09 11.18 11.05 11.74 355,295 11.198 -2.02%
2022-04-20 0 11.86 11.70 11.88 11.64 11.98 405,000 4,773,420 11.786 11.32 11.16 11.34 11.11 11.43 424,467 11.246 2.95%
2022-04-19 0 11.52 11.50 11.52 11.28 11.78 424,000 4,877,880 11.504 10.99 10.97 10.99 10.76 11.24 444,380 10.977 -3.84%
2022-04-14 0 11.98 11.68 11.98 11.60 12.76 409,000 4,838,160 11.829 11.43 11.14 11.43 11.07 12.17 428,659 11.287 0.67%
2022-04-13 0 11.90 11.76 11.90 11.68 11.96 373,000 4,399,720 11.796 11.35 11.22 11.35 11.14 11.41 390,929 11.255 0.00%
2022-04-12 0 11.90 11.70 11.90 11.68 12.02 390,000 4,626,840 11.864 11.35 11.16 11.35 11.14 11.47 408,746 11.320 1.71%
2022-04-11 0 11.70 11.38 11.70 10.96 11.80 398,000 4,511,420 11.335 11.16 10.86 11.16 10.46 11.26 417,131 10.815 -0.51%
2022-04-08 0 11.76 11.70 11.88 11.60 12.30 394,000 4,639,840 11.776 11.22 11.16 11.34 11.07 11.74 412,938 11.236 -0.84%
2022-04-07 0 11.86 11.84 12.00 11.80 12.50 374,000 4,484,940 11.992 11.32 11.30 11.45 11.26 11.93 391,977 11.442 -3.10%
2022-04-06 0 12.24 12.10 12.28 11.80 12.40 381,000 4,610,840 12.102 11.68 11.55 11.72 11.26 11.83 399,313 11.547 1.83%
2022-04-04 0 12.02 12.00 12.30 11.60 13.00 466,000 5,712,860 12.259 11.47 11.45 11.74 11.07 12.40 488,399 11.697 -2.91%
2022-04-01 0 12.38 12.22 12.40 12.10 12.40 379,000 4,647,200 12.262 11.81 11.66 11.83 11.55 11.83 397,217 11.699 -0.32%
2022-03-31 0 12.42 12.20 12.42 12.08 12.60 379,000 4,643,000 12.251 11.85 11.64 11.85 11.53 12.02 397,217 11.689 -0.96%
2022-03-30 0 12.54 12.28 12.54 11.98 12.80 413,000 5,112,380 12.379 11.96 11.72 11.96 11.43 12.21 432,852 11.811 4.67%
2022-03-29 0 11.98 11.78 12.00 11.50 12.00 396,000 4,657,320 11.761 11.43 11.24 11.45 10.97 11.45 415,034 11.222 0.50%
2022-03-28 0 11.92 11.60 12.30 11.50 11.94 373,000 4,375,560 11.731 11.37 11.07 11.74 10.97 11.39 390,929 11.193 0.17%
2022-03-25 0 11.90 11.74 11.90 11.70 12.50 406,000 4,927,280 12.136 11.35 11.20 11.35 11.16 11.93 425,515 11.580 -3.25%
2022-03-24 0 12.30 12.24 12.38 12.10 12.78 393,000 4,814,980 12.252 11.74 11.68 11.81 11.55 12.19 411,890 11.690 -1.28%
2022-03-23 0 12.46 12.16 12.44 12.28 12.60 383,000 4,782,760 12.488 11.89 11.60 11.87 11.72 12.02 401,410 11.915 -0.32%
2022-03-22 0 12.50 12.18 12.54 12.24 12.78 425,000 5,287,160 12.440 11.93 11.62 11.96 11.68 12.19 445,428 11.870 -0.79%
2022-03-21 0 12.60 12.32 12.60 12.30 12.80 380,000 4,754,540 12.512 12.02 11.75 12.02 11.74 12.21 398,265 11.938 -1.25%
2022-03-18 0 12.76 12.66 12.78 12.00 12.80 389,000 4,812,260 12.371 12.17 12.08 12.19 11.45 12.21 407,698 11.803 4.76%
2022-03-17 0 12.18 12.00 12.20 11.10 12.24 561,000 6,370,760 11.356 11.62 11.45 11.64 10.59 11.68 587,965 10.835 8.94%
2022-03-16 0 11.18 10.72 11.30 10.60 11.42 780,000 8,491,700 10.887 10.67 10.23 10.78 10.11 10.90 817,492 10.388 -0.18%
2022-03-15 0 11.20 10.94 11.30 10.96 12.00 484,000 5,407,440 11.172 10.69 10.44 10.78 10.46 11.45 507,264 10.660 -4.27%
2022-03-14 0 11.70 - 11.74 11.00 11.98 412,000 4,750,280 11.530 11.16 - 11.20 10.50 11.43 431,804 11.001 -2.50%
2022-03-11 0 12.00 11.88 12.02 11.66 12.06 380,000 4,515,060 11.882 11.45 11.34 11.47 11.13 11.51 398,265 11.337 0.00%
2022-03-10 0 12.00 11.90 12.22 11.74 12.18 376,000 4,496,840 11.960 11.45 11.35 11.66 11.20 11.62 394,073 11.411 -0.66%
2022-03-09 0 12.08 11.74 12.08 11.74 12.22 381,000 4,540,740 11.918 11.53 11.20 11.53 11.20 11.66 399,313 11.371 0.67%
2022-03-08 0 12.00 11.84 12.00 11.56 12.10 404,000 4,788,360 11.852 11.45 11.30 11.45 11.03 11.55 423,419 11.309 1.69%
2022-03-07 0 11.80 11.50 11.80 11.58 12.42 359,000 4,279,940 11.922 11.26 10.97 11.26 11.05 11.85 376,256 11.375 -2.96%
2022-03-04 0 12.16 11.88 12.16 11.80 12.20 388,000 4,686,420 12.078 11.60 11.34 11.60 11.26 11.64 406,650 11.524 1.50%
2022-03-03 0 11.98 11.98 12.20 11.76 12.38 398,000 4,766,360 11.976 11.43 11.43 11.64 11.22 11.81 417,131 11.427 -0.17%
2022-03-02 0 12.00 11.86 12.02 11.80 12.40 396,000 4,737,660 11.964 11.45 11.32 11.47 11.26 11.83 415,034 11.415 -0.99%
2022-03-01 0 12.12 12.10 12.14 11.80 12.80 383,000 4,608,720 12.033 11.56 11.55 11.58 11.26 12.21 401,410 11.481 -0.82%
2022-02-28 0 12.22 12.16 12.96 11.70 12.78 415,000 4,978,000 11.995 11.66 11.60 12.37 11.16 12.19 434,948 11.445 -0.65%
2022-02-25 0 12.30 12.30 12.50 12.30 13.34 373,000 4,750,100 12.735 11.74 11.74 11.93 11.74 12.73 390,929 12.151 -7.93%
2022-02-24 0 13.36 13.10 13.40 12.50 13.36 432,000 5,590,780 12.942 12.75 12.50 12.79 11.93 12.75 452,765 12.348 7.74%
2022-02-23 0 12.40 12.40 12.70 12.40 13.48 373,000 4,831,480 12.953 11.83 11.83 12.12 11.83 12.86 390,929 12.359 -7.19%
2022-02-22 0 13.36 13.04 13.36 12.62 13.40 352,000 4,563,860 12.966 12.75 12.44 12.75 12.04 12.79 368,919 12.371 -0.15%
2022-02-21 0 13.38 13.18 13.38 12.62 13.48 455,000 5,880,200 12.924 12.77 12.58 12.77 12.04 12.86 476,870 12.331 -0.15%
2022-02-18 0 13.40 13.36 13.44 12.80 13.40 478,000 6,246,100 13.067 12.79 12.75 12.82 12.21 12.79 500,976 12.468 3.72%
2022-02-17 0 12.92 12.80 12.94 12.26 12.96 382,000 4,825,480 12.632 12.33 12.21 12.35 11.70 12.37 400,362 12.053 4.19%
2022-02-16 0 12.40 12.38 12.40 12.24 13.20 490,000 6,234,200 12.723 11.83 11.81 11.83 11.68 12.59 513,553 12.139 -2.97%
2022-02-15 0 12.78 12.78 12.84 12.78 13.60 439,000 5,817,980 13.253 12.19 12.19 12.25 12.19 12.98 460,101 12.645 -5.19%
2022-02-14 0 13.48 13.44 13.68 13.10 14.28 467,000 6,311,880 13.516 12.86 12.82 13.05 12.50 13.63 489,447 12.896 0.00%
2022-02-11 0 13.48 13.36 13.60 12.92 13.48 409,000 5,349,440 13.079 12.86 12.75 12.98 12.33 12.86 428,659 12.479 0.90%
2022-02-10 0 13.36 13.36 13.38 12.50 13.36 363,000 4,660,780 12.840 12.75 12.75 12.77 11.93 12.75 380,448 12.251 3.09%
2022-02-09 0 12.96 12.96 13.16 12.80 13.42 379,000 4,978,080 13.135 12.37 12.37 12.56 12.21 12.80 397,217 12.532 -2.99%
2022-02-08 0 13.36 13.06 13.36 12.58 13.40 381,000 4,864,560 12.768 12.75 12.46 12.75 12.00 12.79 399,313 12.182 2.77%
2022-02-07 0 13.00 12.84 13.26 12.40 14.00 356,000 4,555,400 12.796 12.40 12.25 12.65 11.83 13.36 373,112 12.209 1.40%
2022-02-04 0 12.82 12.64 12.82 12.38 13.00 345,000 4,350,600 12.610 12.23 12.06 12.23 11.81 12.40 361,583 12.032 3.22%
2022-01-31 0 12.42 12.16 12.42 12.30 12.80 213,000 2,681,200 12.588 11.85 11.60 11.85 11.74 12.21 223,238 12.010 -2.97%
2022-01-28 0 12.80 12.46 12.80 11.86 12.80 490,000 6,076,240 12.401 12.21 11.89 12.21 11.32 12.21 513,553 11.832 3.39%
2022-01-27 0 12.38 12.12 12.44 12.08 12.52 422,000 5,191,580 12.302 11.81 11.56 11.87 11.53 11.95 442,284 11.738 0.98%
2022-01-26 0 12.26 12.02 12.26 12.10 13.96 473,000 6,175,780 13.057 11.70 11.47 11.70 11.55 13.32 495,736 12.458 -9.85%
2022-01-25 0 13.60 13.50 13.72 13.44 13.72 318,000 4,333,020 13.626 12.98 12.88 13.09 12.82 13.09 333,285 13.001 -0.73%
2022-01-24 0 13.70 13.62 13.76 12.90 13.70 356,000 4,668,440 13.114 13.07 13.00 13.13 12.31 13.07 373,112 12.512 4.10%
2022-01-21 0 13.16 13.08 13.24 13.04 13.98 346,000 4,552,400 13.157 12.56 12.48 12.63 12.44 13.34 362,631 12.554 -0.15%
2022-01-20 0 13.18 13.10 13.18 13.06 13.56 393,000 5,181,740 13.185 12.58 12.50 12.58 12.46 12.94 411,890 12.580 -1.64%
2022-01-19 0 13.40 13.30 13.40 12.90 13.96 366,000 4,913,980 13.426 12.79 12.69 12.79 12.31 13.32 383,592 12.810 -0.89%
2022-01-18 0 13.52 13.48 13.52 13.30 14.00 338,000 4,629,800 13.698 12.90 12.86 12.90 12.69 13.36 354,247 13.069 -1.31%
2022-01-17 0 13.70 13.58 13.80 13.28 14.10 391,000 5,340,260 13.658 13.07 12.96 13.17 12.67 13.45 409,794 13.032 0.88%
2022-01-14 0 13.58 13.58 13.60 13.10 13.60 354,000 4,749,540 13.417 12.96 12.96 12.98 12.50 12.98 371,016 12.801 3.66%
2022-01-13 0 13.10 13.10 13.36 12.90 14.20 356,000 4,786,640 13.446 12.50 12.50 12.75 12.31 13.55 373,112 12.829 -7.09%
2022-01-12 0 14.10 13.70 14.10 13.36 14.50 383,000 5,355,040 13.982 13.45 13.07 13.45 12.75 13.83 401,410 13.341 5.54%
2022-01-11 0 13.36 13.16 13.36 12.98 13.38 483,000 6,374,500 13.198 12.75 12.56 12.75 12.38 12.77 506,216 12.592 -0.15%
2022-01-10 0 13.38 13.20 13.38 13.10 13.50 363,000 4,834,700 13.319 12.77 12.59 12.77 12.50 12.88 380,448 12.708 0.00%
2022-01-07 0 13.38 13.20 13.38 13.04 13.40 460,000 6,067,120 13.189 12.77 12.59 12.77 12.44 12.79 482,111 12.584 0.15%
2022-01-06 0 13.36 13.10 13.36 12.88 13.38 392,000 5,147,830 13.132 12.75 12.50 12.75 12.29 12.77 410,842 12.530 0.00%
2022-01-05 0 13.36 13.14 13.36 12.90 13.54 408,000 5,402,080 13.240 12.75 12.54 12.75 12.31 12.92 427,611 12.633 -0.89%
2022-01-04 0 13.48 13.22 13.48 12.98 13.80 480,000 6,353,220 13.236 12.86 12.61 12.86 12.38 13.17 503,072 12.629 -0.15%
2022-01-03 0 13.50 13.30 13.52 12.86 14.40 409,000 5,477,800 13.393 12.88 12.69 12.90 12.27 13.74 428,659 12.779 -5.59%
2021-12-31 0 14.30 14.00 14.30 13.90 14.52 210,000 2,983,900 14.209 13.64 13.36 13.64 13.26 13.85 220,094 13.557 -1.24%
2021-12-30 0 14.48 14.28 14.48 13.66 14.50 391,000 5,519,240 14.116 13.82 13.63 13.82 13.03 13.83 409,794 13.468 3.28%
2021-12-29 0 14.02 13.88 14.02 13.42 14.20 428,000 5,911,200 13.811 13.38 13.24 13.38 12.80 13.55 448,573 13.178 -1.13%
2021-12-28 0 14.18 14.04 14.18 13.60 14.20 453,000 6,254,500 13.807 13.53 13.40 13.53 12.98 13.55 474,774 13.174 3.96%
2021-12-24 0 13.64 13.52 13.74 13.00 13.78 381,000 5,085,980 13.349 13.01 12.90 13.11 12.40 13.15 399,313 12.737 4.12%
2021-12-23 0 13.10 12.82 13.10 12.52 13.14 489,000 6,234,620 12.750 12.50 12.23 12.50 11.95 12.54 512,505 12.165 0.00%
2021-12-22 0 13.10 13.06 13.10 12.60 13.30 391,000 5,066,180 12.957 12.50 12.46 12.50 12.02 12.69 409,794 12.363 4.13%
2021-12-21 0 12.58 12.46 12.58 11.90 12.62 423,000 5,186,480 12.261 12.00 11.89 12.00 11.35 12.04 443,332 11.699 5.01%
2021-12-20 0 11.98 11.98 12.30 11.92 12.80 455,000 5,528,560 12.151 11.43 11.43 11.74 11.37 12.21 476,870 11.593 -5.52%
2021-12-17 0 12.68 12.40 12.68 12.28 13.00 433,000 5,453,400 12.595 12.10 11.83 12.10 11.72 12.40 453,813 12.017 -0.47%
2021-12-16 0 12.74 12.74 12.90 12.32 13.58 460,000 5,948,340 12.931 12.16 12.16 12.31 11.75 12.96 482,111 12.338 -4.93%
2021-12-15 0 13.40 13.24 13.40 13.10 14.00 465,000 6,287,000 13.520 12.79 12.63 12.79 12.50 13.36 487,351 12.900 -2.33%
2021-12-14 0 13.72 13.46 13.86 13.04 13.88 515,000 6,886,500 13.372 13.09 12.84 13.22 12.44 13.24 539,754 12.759 3.47%
2021-12-13 0 13.26 13.22 13.26 13.10 14.02 556,000 7,433,020 13.369 12.65 12.61 12.65 12.50 13.38 582,725 12.756 0.00%
2021-12-10 0 13.26 13.26 13.40 11.88 13.40 497,000 6,348,980 12.775 12.65 12.65 12.79 11.34 12.79 520,889 12.189 10.50%
2021-12-09 0 12.00 12.00 12.28 11.40 12.40 616,000 7,329,660 11.899 11.45 11.45 11.72 10.88 11.83 645,609 11.353 1.87%
2021-12-08 0 11.78 11.78 11.92 11.64 12.94 676,000 8,160,640 12.072 11.24 11.24 11.37 11.11 12.35 708,493 11.518 -8.68%
2021-12-07 0 12.90 12.80 12.90 10.92 12.90 504,000 6,094,480 12.092 12.31 12.21 12.31 10.42 12.31 528,226 11.538 15.59%
2021-12-06 0 11.16 11.16 11.20 10.88 11.44 569,000 6,365,060 11.186 10.65 10.65 10.69 10.38 10.92 596,350 10.673 -0.18%
2021-12-03 0 11.18 11.18 11.22 11.18 12.24 665,000 7,694,860 11.571 10.67 10.67 10.71 10.67 11.68 696,964 11.041 -6.68%
2021-12-02 0 11.98 11.96 12.00 11.94 12.90 565,000 6,979,720 12.354 11.43 11.41 11.45 11.39 12.31 592,158 11.787 -5.22%
2021-12-01 0 12.64 12.64 12.88 12.50 13.56 450,000 5,844,760 12.988 12.06 12.06 12.29 11.93 12.94 471,630 12.393 -4.39%
2021-11-30 0 13.22 13.20 13.34 13.14 14.62 316,000 4,395,380 13.909 12.61 12.59 12.73 12.54 13.95 331,189 13.272 -8.19%
2021-11-29 0 14.40 14.20 14.42 13.98 14.58 377,000 5,405,960 14.339 13.74 13.55 13.76 13.34 13.91 395,121 13.682 2.86%
2021-11-26 0 14.00 14.00 14.10 13.80 14.20 301,000 4,242,640 14.095 13.36 13.36 13.45 13.17 13.55 315,468 13.449 0.00%
2021-11-25 0 14.00 13.84 14.08 13.64 14.00 239,000 3,297,000 13.795 13.36 13.21 13.43 13.01 13.36 250,488 13.162 0.86%
2021-11-24 0 13.88 13.68 13.88 13.20 13.88 244,000 3,294,940 13.504 13.24 13.05 13.24 12.59 13.24 255,728 12.885 1.46%
2021-11-23 0 13.68 13.68 14.00 12.90 13.96 343,000 4,605,000 13.426 13.05 13.05 13.36 12.31 13.32 359,487 12.810 2.86%
2021-11-22 0 13.30 13.20 13.32 12.56 13.40 398,000 5,185,260 13.028 12.69 12.59 12.71 11.98 12.79 417,131 12.431 0.30%
2021-11-19 0 13.26 13.02 13.26 12.60 13.30 373,000 4,793,400 12.851 12.65 12.42 12.65 12.02 12.69 390,929 12.262 0.61%
2021-11-18 0 13.18 12.84 13.22 12.70 14.40 548,000 7,179,680 13.102 12.58 12.25 12.61 12.12 13.74 574,341 12.501 -8.60%
2021-11-17 0 14.42 14.08 14.42 14.12 14.78 314,000 4,506,640 14.352 13.76 13.43 13.76 13.47 14.10 329,093 13.694 0.00%
2021-11-16 0 14.42 14.10 14.48 13.02 14.84 324,000 4,541,140 14.016 13.76 13.45 13.82 12.42 14.16 339,574 13.373 10.24%
2021-11-15 0 13.08 12.94 13.08 12.82 13.32 446,000 5,820,720 13.051 12.48 12.35 12.48 12.23 12.71 467,438 12.452 0.93%
2021-11-12 0 12.96 12.82 13.14 12.30 13.24 466,000 6,048,940 12.981 12.37 12.23 12.54 11.74 12.63 488,399 12.385 7.64%
2021-11-11 0 12.04 12.06 12.30 11.70 13.20 385,000 4,747,900 12.332 11.49 11.51 11.74 11.16 12.59 403,506 11.767 -3.37%
2021-11-10 0 12.46 12.02 12.46 9.850 12.52 833,000 9,335,510 11.207 11.89 11.47 11.89 9.398 11.95 873,040 10.693 27.53%
2021-11-09 0 9.770 9.700 9.770 9.640 9.860 514,000 4,983,390 9.6953 9.322 9.255 9.322 9.198 9.408 538,706 9.2507 1.03%
2021-11-08 0 9.670 9.590 9.750 9.610 9.800 472,000 4,586,360 9.7169 9.227 9.150 9.303 9.169 9.351 494,688 9.2712 -0.31%
2021-11-05 0 9.700 9.620 9.700 9.320 9.700 485,000 4,577,750 9.4387 9.255 9.179 9.255 8.893 9.255 508,312 9.0058 3.41%
2021-11-04 0 9.380 9.330 9.600 8.860 9.700 481,000 4,527,050 9.4117 8.950 8.902 9.160 8.454 9.255 504,120 8.9801 -1.78%
2021-11-03 0 9.550 9.410 9.550 9.510 10.00 464,000 4,518,430 9.7380 9.112 8.978 9.112 9.074 9.541 486,303 9.2914 -1.85%
2021-11-02 0 9.730 9.730 9.800 9.660 10.00 407,000 3,985,490 9.7924 9.284 9.284 9.351 9.217 9.541 426,563 9.3433 -0.61%
2021-11-01 0 9.790 9.650 9.790 9.300 9.800 479,000 4,550,670 9.5004 9.341 9.207 9.341 8.873 9.351 502,024 9.0646 3.38%
2021-10-29 0 9.470 9.310 9.470 9.220 9.490 519,000 4,840,160 9.3259 9.036 8.883 9.036 8.797 9.055 543,947 8.8982 0.85%
2021-10-28 0 9.390 9.270 9.390 9.130 9.720 444,000 4,210,640 9.4834 8.959 8.845 8.959 8.711 9.274 465,342 9.0485 -0.95%
2021-10-27 0 9.480 9.340 9.540 9.250 9.600 508,000 4,783,420 9.4162 9.045 8.912 9.102 8.826 9.160 532,418 8.9843 0.00%
2021-10-26 0 9.480 9.360 9.490 9.110 9.490 508,000 4,728,690 9.3084 9.045 8.931 9.055 8.692 9.055 532,418 8.8815 1.94%
2021-10-25 0 9.300 9.190 9.300 9.080 9.550 536,000 4,970,020 9.2724 8.873 8.769 8.873 8.664 9.112 561,764 8.8472 -0.43%
2021-10-22 0 9.340 9.330 9.490 9.300 9.660 507,000 4,788,090 9.4440 8.912 8.902 9.055 8.873 9.217 531,370 9.0108 -2.51%
2021-10-21 0 9.580 9.580 9.670 9.440 10.24 446,000 4,388,240 9.8391 9.141 9.141 9.227 9.007 9.770 467,438 9.3879 -5.71%
2021-10-20 0 10.16 9.900 10.16 9.710 10.18 499,000 4,967,890 9.9557 9.694 9.446 9.694 9.265 9.713 522,985 9.4991 4.31%
2021-10-19 0 9.740 9.520 9.740 9.120 9.790 500,000 4,707,640 9.4153 9.293 9.083 9.293 8.702 9.341 524,033 8.9835 6.33%
2021-10-18 0 9.160 9.080 9.160 8.970 9.400 549,000 5,031,730 9.1653 8.740 8.664 8.740 8.559 8.969 575,389 8.7449 -0.43%
2021-10-15 0 9.200 9.060 9.200 9.060 9.420 549,000 5,067,700 9.2308 8.778 8.644 8.778 8.644 8.988 575,389 8.8074 0.22%
2021-10-12 0 9.180 9.050 9.300 8.920 9.400 576,000 5,255,140 9.1235 8.759 8.635 8.873 8.511 8.969 603,686 8.7051 -3.16%
2021-10-11 0 9.480 9.260 9.480 9.040 9.740 418,000 3,971,650 9.5016 9.045 8.835 9.045 8.625 9.293 438,092 9.0658 -0.42%
2021-10-08 0 9.520 9.500 9.790 9.350 10.32 481,000 4,711,600 9.7954 9.083 9.064 9.341 8.921 9.847 504,120 9.3462 -7.75%
2021-10-07 0 10.32 10.06 10.32 9.770 10.46 445,000 4,446,320 9.9917 9.847 9.599 9.847 9.322 9.980 466,390 9.5335 5.20%
2021-10-06 0 9.810 9.810 10.10 8.970 10.20 455,000 4,284,090 9.4156 9.360 9.360 9.637 8.559 9.732 476,870 8.9838 4.92%
2021-10-05 0 9.350 9.170 9.350 8.960 9.350 554,000 5,031,090 9.0814 8.921 8.749 8.921 8.549 8.921 580,629 8.6649 4.12%
2021-10-04 0 8.980 8.900 9.000 8.660 9.500 550,000 4,956,090 9.0111 8.568 8.492 8.587 8.263 9.064 576,437 8.5978 -4.06%
2021-09-30 0 9.360 9.200 9.360 9.200 9.700 447,000 4,171,900 9.3331 8.931 8.778 8.931 8.778 9.255 468,486 8.9051 -2.50%
2021-09-29 0 9.600 9.330 9.600 9.370 10.10 427,000 4,102,310 9.6073 9.160 8.902 9.160 8.940 9.637 447,525 9.1667 -1.64%
2021-09-28 0 9.760 9.760 9.880 9.750 11.00 521,000 5,255,430 10.087 9.312 9.312 9.427 9.303 10.50 546,043 9.6246 -9.63%
2021-09-27 0 10.80 10.30 10.80 10.34 11.54 506,000 5,505,160 10.880 10.30 9.828 10.30 9.866 11.01 530,322 10.381 -2.70%
2021-09-24 0 11.10 10.76 11.10 10.52 12.06 507,000 5,795,480 11.431 10.59 10.27 10.59 10.04 11.51 531,370 10.907 -7.35%
2021-09-23 0 11.98 11.72 11.98 11.60 13.00 440,000 5,280,040 12.000 11.43 11.18 11.43 11.07 12.40 461,149 11.450 -5.97%
2021-09-21 0 12.74 12.62 12.74 10.46 12.96 583,000 6,756,880 11.590 12.16 12.04 12.16 9.980 12.37 611,023 11.058 21.80%
2021-09-20 0 10.46 10.26 10.46 9.530 10.46 520,000 5,092,500 9.7933 9.980 9.789 9.980 9.093 9.980 544,995 9.3441 6.09%
2021-09-17 0 9.860 9.860 9.950 9.020 10.10 738,296 6,988,235 9.4654 9.408 9.408 9.494 8.606 9.637 773,783 9.0313 8.59%
2021-09-16 0 9.080 8.950 9.110 8.770 9.110 464,000 4,166,790 8.9802 8.664 8.540 8.692 8.368 8.692 486,303 8.5683 0.78%
2021-09-15 0 9.010 9.000 9.150 8.970 9.200 467,000 4,231,760 9.0616 8.597 8.587 8.730 8.559 8.778 489,447 8.6460 -0.88%
2021-09-14 0 9.090 8.980 9.100 8.970 9.200 410,000 3,726,980 9.0902 8.673 8.568 8.683 8.559 8.778 429,707 8.6733 -0.22%
2021-09-13 0 9.110 9.110 9.160 9.010 9.350 431,000 3,973,780 9.2199 8.692 8.692 8.740 8.597 8.921 451,717 8.7971 -2.36%
2021-09-10 0 9.330 9.140 9.330 8.950 9.490 406,000 3,745,820 9.2262 8.902 8.721 8.902 8.540 9.055 425,515 8.8030 3.90%
2021-09-09 0 8.980 8.940 9.180 8.980 9.180 395,000 3,568,440 9.0340 8.568 8.530 8.759 8.568 8.759 413,986 8.6197 -1.86%
2021-09-08 0 9.150 8.860 9.150 8.710 9.150 444,000 3,935,890 8.8646 8.730 8.454 8.730 8.311 8.730 465,342 8.4581 4.69%
2021-09-07 0 8.740 8.530 8.800 8.510 8.800 497,000 4,289,620 8.6310 8.339 8.139 8.396 8.120 8.396 520,889 8.2352 2.22%
2021-09-06 0 8.550 8.500 8.660 8.200 8.660 530,000 4,463,170 8.4211 8.158 8.110 8.263 7.824 8.263 555,475 8.0349 -1.61%
2021-09-03 0 8.690 8.670 8.700 8.690 9.300 420,000 3,723,810 8.8662 8.291 8.272 8.301 8.291 8.873 440,188 8.4596 -4.51%
2021-09-02 0 9.100 9.100 9.210 9.100 9.700 484,000 4,533,360 9.3664 8.683 8.683 8.788 8.683 9.255 507,264 8.9369 -4.21%
2021-09-01 0 9.500 9.380 9.500 9.100 9.550 437,000 4,082,380 9.3418 9.064 8.950 9.064 8.683 9.112 458,005 8.9134 3.83%
2021-08-31 0 9.150 9.080 9.180 8.690 9.200 435,000 3,859,710 8.8729 8.730 8.664 8.759 8.291 8.778 455,909 8.4660 2.58%
2021-08-30 0 8.920 8.810 8.950 8.720 9.570 471,000 4,187,140 8.8899 8.511 8.406 8.540 8.320 9.131 493,639 8.4822 -2.41%
2021-08-27 0 9.140 9.050 9.140 8.960 9.530 494,000 4,541,980 9.1943 8.721 8.635 8.721 8.549 9.093 517,745 8.7726 1.33%
2021-08-26 0 9.020 8.880 9.020 8.520 9.060 561,000 4,923,890 8.7770 8.606 8.473 8.606 8.129 8.644 587,965 8.3745 0.33%
2021-08-25 0 8.990 8.850 8.990 8.340 9.460 511,000 4,532,350 8.8696 8.578 8.444 8.578 7.958 9.026 535,562 8.4628 -3.95%
2021-08-24 0 9.360 9.360 9.380 9.050 9.680 447,000 4,165,400 9.3186 8.931 8.931 8.950 8.635 9.236 468,486 8.8912 -2.90%
2021-08-23 0 9.640 9.630 9.640 9.280 9.800 546,000 5,260,420 9.6345 9.198 9.188 9.198 8.854 9.351 572,244 9.1926 3.88%
2021-08-20 0 9.280 9.200 9.310 9.000 9.500 516,000 4,710,680 9.1292 8.854 8.778 8.883 8.587 9.064 540,802 8.7105 3.11%
2021-08-19 0 9.000 8.770 9.050 8.640 9.080 569,000 4,982,350 8.7563 8.587 8.368 8.635 8.244 8.664 596,350 8.3547 2.86%
2021-08-18 0 8.750 8.570 8.750 8.540 8.890 587,000 5,122,210 8.7261 8.349 8.177 8.349 8.148 8.482 615,215 8.3259 0.57%
2021-08-17 0 8.700 8.400 8.700 8.390 8.900 443,000 3,881,050 8.7608 8.301 8.015 8.301 8.005 8.492 464,294 8.3590 -2.79%
2021-08-16 0 8.950 8.840 8.950 8.840 9.300 468,000 4,182,370 8.9367 8.540 8.435 8.540 8.435 8.873 490,495 8.5268 -1.65%
2021-08-13 0 9.100 8.940 9.100 8.660 9.330 417,000 3,779,550 9.0637 8.683 8.530 8.683 8.263 8.902 437,044 8.6480 6.18%
2021-08-12 0 8.570 8.570 8.580 8.200 8.590 552,000 4,589,400 8.3141 8.177 8.177 8.187 7.824 8.196 578,533 7.9328 2.27%
2021-08-11 0 8.380 8.250 8.380 8.090 8.400 627,000 5,173,700 8.2515 7.996 7.872 7.996 7.719 8.015 657,138 7.8731 0.96%
2021-08-10 0 8.300 8.100 8.300 8.000 8.500 698,000 5,708,100 8.1778 7.919 7.729 7.919 7.633 8.110 731,551 7.8027 0.00%
2021-08-09 0 8.300 8.300 8.360 8.100 8.600 796,000 6,633,600 8.3337 7.919 7.919 7.977 7.729 8.206 834,261 7.9515 -1.19%
2021-08-06 0 8.400 8.080 8.400 8.060 8.790 831,000 6,873,390 8.2712 8.015 7.709 8.015 7.690 8.387 870,943 7.8919 -2.33%
2021-08-05 0 8.600 8.600 8.620 8.310 9.500 932,000 8,155,890 8.7510 8.206 8.206 8.225 7.929 9.064 976,798 8.3496 -6.83%
2021-08-04 0 9.230 9.230 9.300 8.280 9.600 859,000 7,816,570 9.0996 8.807 8.807 8.873 7.900 9.160 900,289 8.6823 11.47%
2021-08-03 0 8.280 8.020 8.280 7.600 8.280 863,000 6,808,710 7.8896 7.900 7.652 7.900 7.251 7.900 904,482 7.5277 4.15%
2021-08-02 0 7.950 7.810 7.960 7.680 8.200 1,014,000 7,923,680 7.8143 7.585 7.452 7.595 7.328 7.824 1,062,740 7.4559 -1.85%
2021-07-30 0 8.100 8.080 8.100 7.590 8.360 768,000 6,105,570 7.9500 7.729 7.709 7.729 7.242 7.977 804,915 7.5854 -0.98%
2021-07-29 0 8.180 8.100 8.190 7.540 8.240 706,000 5,640,390 7.9892 7.805 7.729 7.814 7.194 7.862 739,935 7.6228 6.65%
2021-07-28 0 7.670 7.500 7.670 7.420 7.820 777,000 5,900,580 7.5941 7.318 7.156 7.318 7.080 7.461 814,348 7.2458 0.26%
2021-07-27 0 7.650 - 7.650 7.400 7.800 939,000 7,192,280 7.6595 7.299 - 7.299 7.061 7.442 984,135 7.3082 -0.39%
2021-07-26 0 7.680 7.550 7.730 7.550 8.000 948,000 7,287,870 7.6876 7.328 7.204 7.375 7.204 7.633 993,567 7.3351 -1.79%
2021-07-23 0 7.820 7.800 7.820 7.570 7.990 714,000 5,530,330 7.7456 7.461 7.442 7.461 7.223 7.624 748,320 7.3903 -2.37%
2021-07-22 0 8.010 8.010 8.060 7.380 8.200 693,000 5,260,770 7.5913 7.643 7.643 7.690 7.042 7.824 726,310 7.2431 4.43%
2021-07-21 0 7.670 7.620 7.820 7.350 8.000 561,000 4,290,000 7.6471 7.318 7.271 7.461 7.013 7.633 587,965 7.2963 -1.67%
2021-07-20 0 7.800 7.800 7.990 7.800 8.700 436,000 3,478,840 7.9790 7.442 7.442 7.624 7.442 8.301 456,957 7.6131 -9.30%
2021-07-19 0 8.600 8.330 8.970 8.290 9.400 896,000 7,854,920 8.7667 8.206 7.948 8.559 7.910 8.969 939,068 8.3646 -4.66%
2021-07-16 0 9.020 9.020 9.300 9.020 10.02 807,000 7,492,960 9.2850 8.606 8.606 8.873 8.606 9.560 845,790 8.8591 -8.89%
2021-07-15 0 9.900 9.440 9.900 9.200 10.00 577,000 5,450,490 9.4463 9.446 9.007 9.446 8.778 9.541 604,735 9.0130 0.30%
2021-07-14 0 9.870 9.710 9.950 9.350 10.60 825,000 8,032,560 9.7364 9.417 9.265 9.494 8.921 10.11 864,655 9.2899 -6.00%
2021-07-13 0 10.50 10.04 10.50 9.700 10.80 643,000 6,562,620 10.206 10.02 9.580 10.02 9.255 10.30 673,907 9.7382 -1.87%
2021-07-12 0 10.70 10.70 10.90 10.50 11.04 631,000 6,766,220 10.723 10.21 10.21 10.40 10.02 10.53 661,330 10.231 -1.29%
2021-07-09 0 10.84 10.74 11.00 10.56 11.20 942,000 10,105,480 10.728 10.34 10.25 10.50 10.08 10.69 987,279 10.236 0.37%
2021-07-08 0 10.80 10.76 10.80 10.66 12.00 903,000 9,887,660 10.950 10.30 10.27 10.30 10.17 11.45 946,404 10.448 -9.09%
2021-07-07 0 11.88 11.74 11.96 11.28 11.92 748,000 8,675,540 11.598 11.34 11.20 11.41 10.76 11.37 783,954 11.066 0.68%
2021-07-06 0 11.80 11.56 11.80 11.00 11.80 809,000 9,176,860 11.344 11.26 11.03 11.26 10.50 11.26 847,886 10.823 1.90%
2021-07-05 0 11.58 11.58 11.60 11.34 12.60 760,000 8,951,600 11.778 11.05 11.05 11.07 10.82 12.02 796,531 11.238 -7.36%
2021-07-02 0 12.50 12.16 12.50 12.00 13.40 725,000 8,947,300 12.341 11.93 11.60 11.93 11.45 12.79 759,848 11.775 -4.73%
2021-06-30 0 13.12 13.02 13.12 12.72 14.10 732,000 9,605,920 13.123 12.52 12.42 12.52 12.14 13.45 767,185 12.521 -6.02%
2021-06-29 0 13.96 13.56 13.96 13.30 14.00 856,000 11,800,660 13.786 13.32 12.94 13.32 12.69 13.36 897,145 13.154 -0.14%
2021-06-28 0 13.98 13.56 13.94 13.16 14.10 684,000 9,308,520 13.609 13.34 12.94 13.30 12.56 13.45 716,878 12.985 -0.14%
2021-06-25 0 14.00 13.98 14.24 13.98 16.16 722,000 10,877,120 15.065 13.36 13.34 13.59 13.34 15.42 756,704 14.374 -12.83%
2021-06-24 0 16.06 15.80 16.06 14.04 16.14 1,003,000 15,101,780 15.057 15.32 15.08 15.32 13.40 15.40 1,051,211 14.366 12.62%
2021-06-23 0 14.26 14.20 14.38 14.18 14.86 774,000 11,268,020 14.558 13.61 13.55 13.72 13.53 14.18 811,204 13.890 -3.39%
2021-06-22 0 14.76 14.76 14.88 14.42 14.88 741,000 10,875,580 14.677 14.08 14.08 14.20 13.76 14.20 776,617 14.004 1.10%
2021-06-21 0 14.60 14.46 14.60 14.08 14.68 762,000 10,976,500 14.405 13.93 13.80 13.93 13.43 14.01 798,627 13.744 1.53%
2021-06-18 0 14.38 14.22 14.40 13.92 14.40 782,000 11,072,880 14.160 13.72 13.57 13.74 13.28 13.74 819,588 13.510 0.14%
2021-06-17 0 14.36 14.28 14.36 13.46 14.40 856,000 11,987,920 14.005 13.70 13.63 13.70 12.84 13.74 897,145 13.362 5.54%
2021-06-16 0 13.66 13.44 13.66 12.80 13.74 1,033,000 13,793,400 13.353 12.98 12.77 12.98 12.17 13.06 1,086,902 12.691 5.08%
2021-06-15 0 13.00 12.74 13.02 12.80 13.50 878,000 11,530,520 13.133 12.36 12.11 12.37 12.17 12.83 923,814 12.481 -0.61%
2021-06-11 0 13.08 12.62 13.16 12.36 13.20 811,000 10,391,060 12.813 12.43 11.99 12.51 11.75 12.55 853,318 12.177 0.93%
2021-06-10 0 12.96 12.90 12.96 11.78 13.38 879,000 11,099,300 12.627 12.32 12.26 12.32 11.20 12.72 924,866 12.001 8.72%
2021-06-09 0 11.92 11.80 11.96 11.42 12.02 996,000 11,672,540 11.719 11.33 11.21 11.37 10.85 11.42 1,047,971 11.138 2.58%
2021-06-08 0 11.62 11.36 11.64 10.44 11.80 1,096,000 12,344,360 11.263 11.04 10.80 11.06 9.922 11.21 1,153,189 10.705 10.46%
2021-06-07 0 10.52 10.38 10.56 9.500 10.56 1,019,000 10,096,520 9.9083 9.998 9.865 10.04 9.029 10.04 1,072,171 9.4169 5.41%
2021-06-04 0 9.980 9.780 9.980 9.160 10.00 1,236,000 11,764,100 9.5179 9.485 9.295 9.485 8.706 9.504 1,300,494 9.0459 9.67%
2021-06-03 0 9.100 9.100 9.430 9.050 9.800 1,193,000 11,429,210 9.5802 8.649 8.649 8.962 8.601 9.314 1,255,251 9.1051 -6.19%
2021-06-02 0 9.700 9.400 9.750 8.430 9.880 1,434,000 12,805,120 8.9297 9.219 8.934 9.266 8.012 9.390 1,508,826 8.4868 15.20%
2021-06-01 0 8.420 8.280 8.420 8.200 8.420 1,266,000 10,541,710 8.3268 8.002 7.869 8.002 7.793 8.002 1,332,060 7.9138 1.20%
2021-05-31 0 8.320 8.240 8.410 8.000 8.410 976,000 7,999,840 8.1966 7.907 7.831 7.993 7.603 7.993 1,026,928 7.7901 0.24%
2021-05-28 0 8.300 8.300 8.320 8.120 8.440 1,097,000 9,087,400 8.2839 7.888 7.888 7.907 7.717 8.021 1,154,241 7.8730 1.84%
2021-05-27 0 8.150 8.050 8.150 7.900 8.160 1,383,000 11,092,100 8.0203 7.746 7.651 7.746 7.508 7.755 1,455,165 7.6226 2.13%
2021-05-26 0 7.980 7.820 7.980 7.750 8.000 1,221,000 9,613,850 7.8738 7.584 7.432 7.584 7.366 7.603 1,284,712 7.4833 1.66%
2021-05-25 0 7.850 7.760 7.850 7.760 8.140 1,310,000 10,302,660 7.8646 7.461 7.375 7.461 7.375 7.736 1,378,356 7.4746 -2.48%
2021-05-24 0 8.050 7.870 8.100 7.790 8.100 1,399,000 11,074,260 7.9158 7.651 7.480 7.698 7.404 7.698 1,472,000 7.5233 0.63%
2021-05-21 0 8.000 8.000 8.070 8.000 8.480 1,762,000 14,472,350 8.2136 7.603 7.603 7.670 7.603 8.059 1,853,941 7.8063 -4.31%
2021-05-20 0 8.360 8.150 8.360 7.860 8.360 1,406,000 11,347,560 8.0708 7.945 7.746 7.945 7.470 7.945 1,479,365 7.6706 4.50%
2021-05-18 0 8.000 7.890 8.080 7.800 8.030 1,038,000 8,223,190 7.9221 7.603 7.499 7.679 7.413 7.632 1,092,163 7.5293 0.63%
2021-05-17 0 7.950 7.800 7.950 7.700 8.110 1,814,000 14,363,730 7.9183 7.556 7.413 7.556 7.318 7.708 1,908,654 7.5256 1.92%
2021-05-14 0 7.800 7.700 7.800 7.670 7.900 1,380,000 10,713,390 7.7633 7.413 7.318 7.413 7.290 7.508 1,452,008 7.3783 1.56%
2021-05-13 0 7.680 7.610 7.680 7.610 7.900 1,411,000 10,793,880 7.6498 7.299 7.233 7.299 7.233 7.508 1,484,626 7.2704 -0.90%
2021-05-12 0 7.750 7.630 7.780 7.600 7.990 1,335,000 10,348,310 7.7515 7.366 7.252 7.394 7.223 7.594 1,404,660 7.3671 -2.64%
2021-05-11 0 7.960 7.900 7.960 7.740 8.100 1,140,000 9,049,790 7.9384 7.565 7.508 7.565 7.356 7.698 1,199,485 7.5447 -0.50%
2021-05-10 0 8.000 7.950 8.000 7.740 8.120 1,168,000 9,236,530 7.9080 7.603 7.556 7.603 7.356 7.717 1,228,946 7.5158 1.91%
2021-05-07 0 7.850 7.660 7.850 7.660 7.850 1,250,000 9,675,600 7.7405 7.461 7.280 7.461 7.280 7.461 1,315,225 7.3566 2.61%
2021-05-06 0 7.650 7.650 7.660 7.560 7.780 1,178,000 9,040,520 7.6745 7.271 7.271 7.280 7.185 7.394 1,239,468 7.2939 -1.92%
2021-05-05 0 7.800 7.740 7.800 7.660 7.950 1,063,000 8,274,690 7.7843 7.413 7.356 7.413 7.280 7.556 1,118,467 7.3982 -1.52%
2021-05-04 0 7.920 7.920 7.960 7.610 8.000 1,387,000 10,837,220 7.8134 7.527 7.527 7.565 7.233 7.603 1,459,374 7.4259 1.02%
2021-05-03 0 7.840 7.710 7.840 7.630 8.100 1,284,000 9,909,000 7.7173 7.451 7.328 7.451 7.252 7.698 1,350,999 7.3346 -2.00%
2021-04-30 0 8.000 8.000 8.050 7.560 8.000 1,106,000 8,493,490 7.6795 7.603 7.603 7.651 7.185 7.603 1,163,711 7.2986 0.63%
2021-04-29 0 7.950 7.670 7.950 7.670 8.070 1,122,000 8,784,780 7.8296 7.556 7.290 7.556 7.290 7.670 1,180,546 7.4413 1.53%
2021-04-28 0 7.830 7.710 7.830 7.700 8.130 1,405,000 11,045,340 7.8615 7.442 7.328 7.442 7.318 7.727 1,478,313 7.4716 -2.25%
2021-04-27 0 8.010 8.010 8.130 7.980 8.580 1,087,000 8,839,190 8.1317 7.613 7.613 7.727 7.584 8.154 1,143,720 7.7285 -5.76%
2021-04-26 0 8.500 8.450 8.500 8.190 8.760 1,112,000 9,472,490 8.5184 8.078 8.031 8.078 7.784 8.326 1,170,024 8.0960 -0.58%
2021-04-23 0 8.550 8.510 8.550 8.360 8.690 1,361,000 11,630,930 8.5459 8.126 8.088 8.126 7.945 8.259 1,432,017 8.1221 0.00%
2021-04-22 0 8.550 8.300 8.550 8.200 8.550 1,322,000 10,958,510 8.2893 8.126 7.888 8.126 7.793 8.126 1,390,982 7.8783 2.64%
2021-04-21 0 8.330 8.230 8.650 8.180 8.460 1,043,000 8,641,400 8.2851 7.917 7.822 8.221 7.774 8.040 1,097,424 7.8743 -1.54%
2021-04-20 0 8.460 8.390 8.460 8.210 8.550 1,270,000 10,670,060 8.4016 8.040 7.974 8.040 7.803 8.126 1,336,269 7.9850 0.36%
2021-04-19 0 8.430 8.280 8.430 8.010 8.430 1,474,000 12,019,450 8.1543 8.012 7.869 8.012 7.613 8.012 1,550,913 7.7499 4.33%
2021-04-16 0 8.080 8.020 8.080 7.770 8.100 1,388,000 11,024,110 7.9424 7.679 7.622 7.679 7.385 7.698 1,460,426 7.5486 2.54%
2021-04-15 0 7.880 7.830 7.880 7.840 7.980 1,272,000 10,044,190 7.8964 7.489 7.442 7.489 7.451 7.584 1,338,373 7.5048 0.00%
2021-04-14 0 7.880 7.880 7.930 7.770 8.000 1,233,000 9,791,260 7.9410 7.489 7.489 7.537 7.385 7.603 1,297,338 7.5472 1.03%
2021-04-13 0 7.800 7.780 7.800 7.530 7.880 1,221,000 9,394,230 7.6939 7.413 7.394 7.413 7.157 7.489 1,284,712 7.3123 1.30%
2021-04-12 0 7.700 7.700 7.820 7.700 8.050 1,155,000 9,067,980 7.8511 7.318 7.318 7.432 7.318 7.651 1,215,268 7.4617 -2.04%
2021-04-09 0 7.860 7.850 7.960 7.820 8.400 1,286,000 10,211,830 7.9408 7.470 7.461 7.565 7.432 7.983 1,353,103 7.5470 -3.91%
2021-04-08 0 8.180 8.100 8.180 7.800 8.380 1,316,000 10,608,000 8.0608 7.774 7.698 7.774 7.413 7.964 1,384,669 7.6610 1.74%
2021-04-07 0 8.040 7.940 8.040 7.800 8.190 1,171,000 9,348,390 7.9833 7.641 7.546 7.641 7.413 7.784 1,232,103 7.5873 -0.74%
2021-04-01 0 8.100 7.910 8.100 7.740 8.100 1,367,000 10,773,280 7.8810 7.698 7.518 7.698 7.356 7.698 1,438,330 7.4901 2.53%
2021-03-31 0 7.900 7.610 7.900 7.530 8.200 1,066,000 8,288,040 7.7749 7.508 7.233 7.508 7.157 7.793 1,121,624 7.3893 -1.25%
2021-03-30 0 8.000 7.690 8.000 7.680 8.200 1,648,000 13,094,660 7.9458 7.603 7.309 7.603 7.299 7.793 1,733,993 7.5517 -0.25%
2021-03-29 0 8.020 7.900 8.020 7.900 8.100 1,573,000 12,547,030 7.9765 7.622 7.508 7.622 7.508 7.698 1,655,079 7.5809 1.52%
2021-03-26 0 7.900 7.680 7.900 7.400 8.100 1,423,000 10,996,670 7.7278 7.508 7.299 7.508 7.033 7.698 1,497,252 7.3446 4.50%
2021-03-25 0 7.560 7.520 7.720 7.490 8.400 1,431,000 11,140,530 7.7851 7.185 7.147 7.337 7.119 7.983 1,505,670 7.3991 -8.70%
2021-03-24 0 8.280 8.160 8.280 8.000 8.410 940,000 7,682,570 8.1729 7.869 7.755 7.869 7.603 7.993 989,049 7.7676 -3.72%
2021-03-23 0 8.600 8.400 8.700 8.300 9.000 1,065,000 9,085,780 8.5312 8.174 7.983 8.269 7.888 8.554 1,120,572 8.1082 -4.97%
2021-03-22 0 9.050 8.950 9.100 8.940 9.170 1,146,000 10,398,550 9.0738 8.601 8.506 8.649 8.497 8.715 1,205,798 8.6238 -0.55%
2021-03-19 0 9.100 9.060 9.100 8.580 9.180 1,605,000 14,153,690 8.8185 8.649 8.611 8.649 8.154 8.725 1,688,749 8.3812 6.06%
2021-03-18 0 8.580 8.480 8.600 8.260 8.650 1,417,000 12,037,680 8.4952 8.154 8.059 8.174 7.850 8.221 1,490,939 8.0739 0.94%
2021-03-17 0 8.500 8.490 8.500 7.780 8.500 1,402,000 11,400,800 8.1318 8.078 8.069 8.078 7.394 8.078 1,475,156 7.7285 6.65%
2021-03-16 0 7.970 7.880 8.050 7.700 8.400 1,235,000 9,698,210 7.8528 7.575 7.489 7.651 7.318 7.983 1,299,442 7.4634 -0.99%
2021-03-15 0 8.050 8.050 8.120 7.410 8.150 1,408,000 11,043,900 7.8437 7.651 7.651 7.717 7.043 7.746 1,481,469 7.4547 0.63%
2021-03-12 0 8.000 7.860 8.000 7.670 8.020 1,372,000 10,766,940 7.8476 7.603 7.470 7.603 7.290 7.622 1,443,591 7.4584 2.70%
2021-03-11 0 7.790 7.700 7.790 7.400 7.900 1,417,000 10,851,770 7.6583 7.404 7.318 7.404 7.033 7.508 1,490,939 7.2785 4.01%
2021-03-10 0 7.490 7.200 7.490 7.200 7.740 1,583,000 11,949,940 7.5489 7.119 6.843 7.119 6.843 7.356 1,665,601 7.1746 0.27%
2021-03-09 0 7.470 7.460 7.470 7.080 8.300 1,957,000 14,385,930 7.3510 7.100 7.090 7.100 6.729 7.888 2,059,116 6.9865 -6.74%
2021-03-08 0 8.010 7.510 8.010 7.540 8.450 1,357,000 10,958,960 8.0759 7.613 7.138 7.613 7.166 8.031 1,427,808 7.6754 -5.21%
2021-03-05 0 8.450 8.350 8.450 8.120 8.600 1,546,000 12,967,200 8.3876 8.031 7.936 8.031 7.717 8.174 1,626,670 7.9716 1.81%
2021-03-04 0 8.300 8.320 8.360 7.830 8.340 1,359,000 10,917,220 8.0333 7.888 7.907 7.945 7.442 7.926 1,429,913 7.6349 1.47%
2021-03-03 0 8.180 8.140 8.300 7.880 8.300 1,593,000 12,926,420 8.1145 7.774 7.736 7.888 7.489 7.888 1,676,123 7.7121 0.99%
2021-03-02 0 8.100 7.990 8.100 7.410 8.100 1,486,000 11,595,130 7.8029 7.698 7.594 7.698 7.043 7.698 1,563,539 7.4159 6.44%
2021-03-01 0 7.610 7.470 7.610 7.040 7.700 1,311,000 9,730,750 7.4224 7.233 7.100 7.233 6.691 7.318 1,379,408 7.0543 7.49%
2021-02-26 0 7.080 7.080 7.270 7.000 7.600 1,512,000 10,853,510 7.1782 6.729 6.729 6.909 6.653 7.223 1,590,896 6.8223 -5.60%
2021-02-25 0 7.500 7.220 7.500 7.050 7.600 1,423,000 10,260,040 7.2101 7.128 6.862 7.128 6.700 7.223 1,497,252 6.8526 1.63%
2021-02-24 0 7.380 7.380 7.450 7.060 7.900 1,270,000 9,310,080 7.3308 7.014 7.014 7.081 6.710 7.508 1,336,269 6.9672 -2.89%
2021-02-23 0 7.600 7.460 7.600 7.300 7.640 1,485,000 11,118,390 7.4871 7.223 7.090 7.223 6.938 7.261 1,562,487 7.1158 0.26%
2021-02-22 0 7.580 7.460 7.580 7.500 8.020 1,369,000 10,523,190 7.6868 7.204 7.090 7.204 7.128 7.622 1,440,434 7.3056 -1.56%
2021-02-19 0 7.700 7.630 7.750 7.460 7.820 1,406,000 10,728,530 7.6305 7.318 7.252 7.366 7.090 7.432 1,479,365 7.2521 0.79%
2021-02-18 0 7.640 7.520 7.650 7.420 7.900 1,448,000 10,943,380 7.5576 7.261 7.147 7.271 7.052 7.508 1,523,557 7.1828 -1.80%
2021-02-17 0 7.780 7.670 7.780 7.630 8.000 1,356,000 10,509,900 7.7507 7.394 7.290 7.394 7.252 7.603 1,426,756 7.3663 -2.38%
2021-02-16 0 7.970 7.840 7.970 7.680 8.400 1,549,000 12,185,040 7.8664 7.575 7.451 7.575 7.299 7.983 1,629,827 7.4763 -2.21%
2021-02-11 0 8.150 7.950 8.150 7.690 8.250 801,000 6,342,320 7.9180 7.746 7.556 7.746 7.309 7.841 842,796 7.5253 0.62%
2021-02-10 0 8.100 8.090 8.100 7.430 8.100 1,599,000 12,214,300 7.6387 7.698 7.689 7.698 7.062 7.698 1,682,436 7.2599 6.58%
2021-02-09 0 7.600 7.500 7.600 7.340 7.650 1,435,000 10,708,120 7.4621 7.223 7.128 7.223 6.976 7.271 1,509,878 7.0920 1.60%
2021-02-08 0 7.480 7.460 7.490 7.450 8.000 1,327,000 10,069,300 7.5880 7.109 7.090 7.119 7.081 7.603 1,396,243 7.2117 -5.67%
2021-02-05 0 7.930 7.830 7.930 7.460 8.150 1,376,000 10,672,350 7.7561 7.537 7.442 7.537 7.090 7.746 1,447,800 7.3714 -0.88%
2021-02-04 0 8.000 8.000 8.190 7.450 8.200 1,359,000 10,548,150 7.7617 7.603 7.603 7.784 7.081 7.793 1,429,913 7.3768 -0.74%
2021-02-03 0 8.060 7.990 8.060 7.660 8.060 1,294,000 10,152,090 7.8455 7.660 7.594 7.660 7.280 7.660 1,361,521 7.4564 3.33%
2021-02-02 0 7.800 7.710 7.800 7.520 7.900 1,448,000 11,071,030 7.6457 7.413 7.328 7.413 7.147 7.508 1,523,557 7.2666 2.36%
2021-02-01 0 7.620 7.610 7.620 7.300 7.800 1,587,000 11,748,440 7.4029 7.242 7.233 7.242 6.938 7.413 1,669,810 7.0358 0.40%
2021-01-29 0 7.590 7.570 7.590 7.030 7.600 1,425,000 10,499,650 7.3682 7.214 7.195 7.214 6.681 7.223 1,499,356 7.0028 1.74%
2021-01-28 0 7.460 7.450 7.460 7.200 7.790 1,371,000 10,075,790 7.3492 7.090 7.081 7.090 6.843 7.404 1,442,539 6.9848 -1.32%
2021-01-27 0 7.560 7.440 7.560 7.340 7.790 1,163,000 8,659,140 7.4455 7.185 7.071 7.185 6.976 7.404 1,223,685 7.0763 1.89%
2021-01-26 0 7.420 7.420 7.800 7.420 7.900 934,000 7,074,930 7.5749 7.052 7.052 7.413 7.052 7.508 982,736 7.1992 -1.98%
2021-01-25 0 7.570 7.570 7.590 7.500 8.140 1,469,000 11,238,880 7.6507 7.195 7.195 7.214 7.128 7.736 1,545,652 7.2713 -4.42%
2021-01-22 0 7.920 7.830 7.920 7.800 8.100 1,516,000 11,957,830 7.8878 7.527 7.442 7.527 7.413 7.698 1,595,105 7.4966 2.33%
2021-01-21 0 7.740 7.680 7.740 7.680 8.180 1,615,000 12,768,020 7.9059 7.356 7.299 7.356 7.299 7.774 1,699,271 7.5138 -2.64%
2021-01-20 0 7.950 7.950 7.970 7.800 8.100 1,479,000 11,754,180 7.9474 7.556 7.556 7.575 7.413 7.698 1,556,174 7.5533 -0.63%
2021-01-19 0 8.000 7.950 8.030 7.880 8.080 1,015,000 8,086,590 7.9671 7.603 7.556 7.632 7.489 7.679 1,067,963 7.5720 -0.87%
2021-01-18 0 8.070 7.980 8.100 7.860 8.500 1,264,000 10,155,020 8.0340 7.670 7.584 7.698 7.470 8.078 1,329,955 7.6356 -0.62%
2021-01-15 0 8.120 7.950 8.120 7.820 8.120 1,073,000 8,486,140 7.9088 7.717 7.556 7.717 7.432 7.717 1,128,989 7.5166 1.88%
2021-01-14 0 7.970 7.960 8.000 7.890 8.050 984,000 7,825,930 7.9532 7.575 7.565 7.603 7.499 7.651 1,035,345 7.5588 -1.60%
2021-01-13 0 8.100 8.100 8.110 7.810 8.210 1,173,000 9,363,210 7.9823 7.698 7.698 7.708 7.423 7.803 1,234,207 7.5864 0.62%
2021-01-12 0 8.050 7.900 8.050 7.660 8.080 1,212,000 9,520,090 7.8549 7.651 7.508 7.651 7.280 7.679 1,275,242 7.4653 -0.86%
2021-01-11 0 8.120 8.000 8.120 7.980 8.300 1,230,000 9,928,860 8.0722 7.717 7.603 7.717 7.584 7.888 1,294,181 7.6719 -2.75%
2021-01-08 0 8.350 8.320 8.350 7.900 8.420 1,481,000 12,184,880 8.2275 7.936 7.907 7.936 7.508 8.002 1,558,279 7.8194 0.00%
2021-01-07 0 8.350 7.940 8.350 7.800 8.740 2,226,000 18,585,130 8.3491 7.936 7.546 7.936 7.413 8.307 2,342,153 7.9351 -2.91%
2021-01-06 0 8.600 8.430 8.620 8.290 8.720 1,211,000 10,235,680 8.4523 8.174 8.012 8.193 7.879 8.288 1,274,190 8.0331 0.58%
2021-01-05 0 8.550 8.530 8.550 8.390 8.640 1,301,000 11,071,270 8.5098 8.126 8.107 8.126 7.974 8.212 1,368,886 8.0878 0.71%
2021-01-04 0 8.490 8.220 8.500 8.190 9.020 1,285,000 10,873,910 8.4622 8.069 7.812 8.078 7.784 8.573 1,352,051 8.0425 -5.88%
2020-12-31 0 9.020 9.010 9.020 8.780 9.080 619,000 5,538,220 8.9470 8.573 8.563 8.573 8.345 8.630 651,299 8.5033 0.22%
2020-12-30 0 9.000 8.990 9.000 8.300 9.150 1,368,000 11,785,050 8.6148 8.554 8.544 8.554 7.888 8.696 1,439,382 8.1876 3.33%
2020-12-29 0 8.710 8.000 8.710 8.710 9.200 1,126,000 10,192,900 9.0523 8.278 7.603 8.278 8.278 8.744 1,184,755 8.6034 -4.29%
2020-12-28 0 9.100 8.950 9.100 8.460 9.130 1,152,000 10,200,730 8.8548 8.649 8.506 8.649 8.040 8.677 1,212,111 8.4157 4.36%
2020-12-24 0 8.720 8.340 8.750 7.980 9.000 1,267,000 10,548,090 8.3252 8.288 7.926 8.316 7.584 8.554 1,333,112 7.9124 -1.91%
2020-12-23 0 8.890 8.800 8.890 8.700 9.490 1,263,000 11,444,620 9.0615 8.449 8.364 8.449 8.269 9.019 1,328,903 8.6121 -6.22%
2020-12-22 0 9.480 - 9.480 9.320 9.850 1,454,000 13,992,480 9.6234 9.010 - 9.010 8.858 9.362 1,529,870 9.1462 -2.07%
2020-12-21 0 9.680 9.680 9.820 9.660 9.880 1,625,000 15,928,020 9.8019 9.200 9.200 9.333 9.181 9.390 1,709,792 9.3158 -1.22%
2020-12-18 0 9.800 9.790 9.800 9.310 9.800 2,038,000 19,298,990 9.4696 9.314 9.304 9.314 8.848 9.314 2,144,343 9.0000 4.93%
2020-12-17 0 9.340 9.340 9.350 9.050 9.420 2,078,000 19,381,550 9.3270 8.877 8.877 8.886 8.601 8.953 2,186,430 8.8645 3.55%
2020-12-16 0 9.020 9.000 9.020 8.840 9.100 2,471,000 22,171,390 8.9726 8.573 8.554 8.573 8.402 8.649 2,599,937 8.5277 1.12%
2020-12-15 0 8.920 8.920 8.930 8.810 9.000 2,718,000 24,266,670 8.9281 8.478 8.478 8.487 8.373 8.554 2,859,825 8.4854 -0.11%
2020-12-14 0 8.930 8.840 8.850 8.810 9.050 3,043,000 27,150,580 8.9223 8.487 8.402 8.411 8.373 8.601 3,201,784 8.4798 1.48%
2020-12-11 0 8.800 8.760 8.800 8.370 9.000 3,499,000 30,217,620 8.6361 8.364 8.326 8.364 7.955 8.554 3,681,578 8.2078 1.73%
2020-12-10 0 8.650 8.570 8.670 7.300 9.000 4,822,000 38,128,010 7.9071 8.221 8.145 8.240 6.938 8.554 5,073,612 7.5150 4.85%
2020-12-09 0 8.250 8.250 9.530 7.400 10.78 6,852,000 61,646,050 8.9968 7.841 7.841 9.057 7.033 10.25 7,209,537 8.5506 -22.32%
2020-12-08 0 10.62 10.60 10.62 8.700 10.68 12,359,010 118,845,008 9.6161 10.09 10.07 10.09 8.269 10.15 13,003,903 9.1392 22.35%
2020-12-07 0 8.680 8.670 8.680 8.080 8.700 7,248,000 59,783,740 8.2483 8.250 8.240 8.250 7.679 8.269 7,626,200 7.8393 6.90%
2020-12-04 0 8.120 8.020 8.120 7.960 8.120 7,485,000 60,104,630 8.0300 7.717 7.622 7.717 7.565 7.717 7,875,567 7.6318 1.37%
2020-12-03 0 8.010 8.000 8.010 7.960 8.250 7,464,000 60,443,800 8.0980 7.613 7.603 7.613 7.565 7.841 7,853,471 7.6964 1.39%
2020-12-02 0 7.900 7.860 7.900 7.850 8.020 7,258,000 57,573,330 7.9324 7.508 7.470 7.508 7.461 7.622 7,636,722 7.5390 -1.50%
2020-12-01 0 8.020 7.980 8.000 7.890 8.050 6,992,000 55,803,800 7.9811 7.622 7.584 7.603 7.499 7.651 7,356,842 7.5853 0.25%
2020-11-30 0 8.000 8.000 8.020 7.960 8.140 6,800,000 54,821,320 8.0620 7.603 7.603 7.622 7.565 7.736 7,154,824 7.6621 -1.72%
2020-11-27 0 8.140 8.110 8.140 7.810 8.150 6,536,000 51,589,410 7.8931 7.736 7.708 7.736 7.423 7.746 6,877,048 7.5017 3.69%
2020-11-26 0 7.850 7.830 7.850 7.540 7.890 4,129,000 31,508,650 7.6311 7.461 7.442 7.461 7.166 7.499 4,344,451 7.2526 2.08%
2020-11-25 0 7.690 7.650 7.690 7.390 7.770 3,433,000 25,993,080 7.5715 7.309 7.271 7.309 7.024 7.385 3,612,134 7.1960 2.12%
2020-11-24 0 7.530 7.490 7.530 7.500 8.040 2,547,000 19,769,840 7.7620 7.157 7.119 7.157 7.128 7.641 2,679,902 7.3771 -5.52%
2020-11-23 0 7.970 7.950 7.970 7.690 8.130 1,737,000 13,895,610 7.9998 7.575 7.556 7.575 7.309 7.727 1,827,637 7.6030 0.89%
2020-11-20 0 7.900 7.900 7.980 7.320 7.900 1,610,000 11,994,830 7.4502 7.508 7.508 7.584 6.957 7.508 1,694,010 7.0807 5.05%
2020-11-19 0 7.520 7.230 7.520 7.180 7.630 1,290,000 9,484,670 7.3525 7.147 6.871 7.147 6.824 7.252 1,357,312 6.9878 -1.05%
2020-11-18 0 7.600 7.570 7.600 7.180 7.650 1,159,000 8,497,390 7.3317 7.223 7.195 7.223 6.824 7.271 1,219,477 6.9681 3.97%
2020-11-17 0 7.310 7.230 7.370 7.080 7.430 817,000 5,884,340 7.2024 6.947 6.871 7.005 6.729 7.062 859,631 6.8452 -1.35%
2020-11-16 0 7.410 7.250 7.420 7.190 7.460 437,000 3,211,310 7.3485 7.043 6.890 7.052 6.833 7.090 459,803 6.9841 2.21%
2020-11-13 0 7.250 7.070 7.250 7.000 7.460 543,000 3,877,820 7.1415 6.890 6.719 6.890 6.653 7.090 571,334 6.7873 1.68%
2020-11-12 0 7.130 7.060 7.130 6.860 7.180 704,000 4,939,170 7.0159 6.776 6.710 6.776 6.520 6.824 740,735 6.6679 3.33%
2020-11-11 0 6.900 6.800 6.900 6.690 6.920 531,000 3,653,860 6.8811 6.558 6.463 6.558 6.358 6.577 558,708 6.5398 2.37%
2020-11-10 0 6.740 6.540 6.760 6.520 6.800 469,000 3,109,540 6.6301 6.406 6.216 6.425 6.197 6.463 493,472 6.3013 4.17%
2020-11-09 0 6.470 6.330 6.470 6.270 6.500 334,000 2,128,590 6.3730 6.149 6.016 6.149 5.959 6.178 351,428 6.0570 3.19%
2020-11-06 0 6.270 6.190 6.270 6.150 6.280 342,000 2,114,820 6.1837 5.959 5.883 5.959 5.845 5.969 359,846 5.8770 1.13%
2020-11-05 0 6.200 6.200 6.260 6.090 6.330 1,047,000 6,588,150 6.2924 5.893 5.893 5.950 5.788 6.016 1,101,632 5.9804 3.33%
2020-11-04 0 6.000 6.000 6.300 5.980 6.440 959,000 5,863,750 6.1144 5.702 5.702 5.988 5.683 6.121 1,009,041 5.8112 -5.06%
2020-11-03 0 6.320 6.240 6.360 6.260 6.460 412,000 2,606,930 6.3275 6.007 5.931 6.045 5.950 6.140 433,498 6.0137 -1.56%
2020-11-02 0 6.420 6.400 6.540 6.420 6.550 408,000 2,649,230 6.4932 6.102 6.083 6.216 6.102 6.225 429,289 6.1712 -1.68%
2020-10-30 0 6.530 6.490 6.550 6.500 6.680 629,000 4,133,830 6.5721 6.206 6.168 6.225 6.178 6.349 661,821 6.2461 -1.80%
2020-10-29 0 6.650 6.580 6.690 6.440 6.690 606,000 3,990,460 6.5849 6.320 6.254 6.358 6.121 6.358 637,621 6.2584 -0.45%
2020-10-28 0 6.680 6.680 6.690 6.600 6.900 408,000 2,756,680 6.7566 6.349 6.349 6.358 6.273 6.558 429,289 6.4215 -3.19%
2020-10-27 0 6.900 6.700 6.900 6.500 7.050 621,000 4,214,070 6.7859 6.558 6.368 6.558 6.178 6.700 653,404 6.4494 -2.13%
2020-10-23 0 7.050 6.920 7.050 6.580 7.070 1,059,000 7,204,200 6.8028 6.700 6.577 6.700 6.254 6.719 1,114,259 6.4655 6.82%
2020-10-22 0 6.600 6.560 6.600 6.560 6.800 551,000 3,665,570 6.6526 6.273 6.235 6.273 6.235 6.463 579,751 6.3227 0.00%
2020-10-21 0 6.600 6.520 6.600 6.430 6.670 577,000 3,780,900 6.5527 6.273 6.197 6.273 6.111 6.339 607,108 6.2277 2.01%
2020-10-20 0 6.470 6.400 6.470 6.450 6.750 709,000 4,692,980 6.6192 6.149 6.083 6.149 6.130 6.415 745,996 6.2909 1.57%
2020-10-19 0 6.370 6.370 6.380 6.190 6.390 569,000 3,564,910 6.2652 6.054 6.054 6.064 5.883 6.073 598,690 5.9545 -2.15%
2020-10-16 0 6.510 6.460 6.540 5.870 6.510 742,000 4,491,570 6.0533 6.187 6.140 6.216 5.579 6.187 780,718 5.7531 9.23%
2020-10-15 0 5.960 5.920 6.000 5.820 6.080 297,000 1,778,580 5.9885 5.664 5.626 5.702 5.531 5.778 312,497 5.6915 -0.67%
2020-10-14 0 6.000 5.770 6.000 5.830 6.040 386,000 2,290,380 5.9336 5.702 5.484 5.702 5.541 5.740 406,141 5.6394 3.27%
2020-10-12 0 5.810 5.750 5.810 5.550 5.840 406,000 2,319,940 5.7141 5.522 5.465 5.522 5.275 5.550 427,185 5.4308 5.64%
2020-10-09 0 5.500 5.510 5.530 5.470 5.540 408,000 2,247,930 5.5096 5.227 5.237 5.256 5.199 5.265 429,289 5.2364 -0.90%
2020-10-08 0 5.550 5.530 5.550 5.460 5.660 465,000 2,575,070 5.5378 5.275 5.256 5.275 5.189 5.379 489,264 5.2632 0.54%
2020-10-07 0 5.520 5.460 5.520 5.520 5.640 529,000 2,943,930 5.5651 5.246 5.189 5.246 5.246 5.360 556,603 5.2891 -1.43%
2020-10-06 0 5.600 5.510 5.600 5.520 5.770 462,000 2,577,900 5.5799 5.322 5.237 5.322 5.246 5.484 486,107 5.3032 0.00%
2020-10-05 0 5.600 5.540 5.600 5.560 5.880 553,000 3,121,280 5.6443 5.322 5.265 5.322 5.284 5.588 581,856 5.3644 0.00%
2020-09-30 0 5.600 5.530 5.600 5.480 5.740 393,000 2,166,200 5.5120 5.322 5.256 5.322 5.208 5.455 413,507 5.2386 2.19%
2020-09-29 0 5.480 5.430 5.500 5.410 5.660 288,000 1,591,920 5.5275 5.208 5.161 5.227 5.142 5.379 303,028 5.2534 -0.36%
2020-09-28 0 5.500 5.500 5.580 5.500 5.690 407,000 2,285,230 5.6148 5.227 5.227 5.303 5.227 5.408 428,237 5.3364 -2.65%
2020-09-25 0 5.650 5.590 5.660 5.610 6.020 387,850 2,229,618 5.7487 5.370 5.313 5.379 5.332 5.721 408,088 5.4636 0.36%
2020-09-24 0 5.630 5.610 5.630 5.610 5.750 391,000 2,211,200 5.6552 5.351 5.332 5.351 5.332 5.465 411,402 5.3748 -2.09%
2020-09-23 0 5.750 5.650 5.750 5.650 5.800 359,000 2,053,540 5.7202 5.465 5.370 5.465 5.370 5.512 377,733 5.4365 0.52%
2020-09-22 0 5.720 5.660 6.000 5.720 5.800 490,000 2,826,420 5.7682 5.436 5.379 5.702 5.436 5.512 515,568 5.4821 -2.05%
2020-09-21 0 5.840 5.840 5.930 5.740 6.100 502,000 2,971,000 5.9183 5.550 5.550 5.636 5.455 5.797 528,194 5.6248 -1.85%
2020-09-18 0 5.950 5.750 6.060 5.370 6.050 532,000 2,987,920 5.6164 5.655 5.465 5.759 5.104 5.750 559,760 5.3379 9.17%
2020-09-17 0 5.450 5.420 5.480 5.440 5.660 387,000 2,132,680 5.5108 5.180 5.151 5.208 5.170 5.379 407,194 5.2375 -0.91%
2020-09-16 0 5.500 5.490 5.550 5.500 5.800 479,000 2,667,270 5.5684 5.227 5.218 5.275 5.227 5.512 503,994 5.2923 -0.72%
2020-09-15 0 5.540 5.530 5.540 5.420 5.650 287,000 1,588,000 5.5331 5.265 5.256 5.265 5.151 5.370 301,976 5.2587 0.18%
2020-09-14 0 5.530 5.530 5.550 5.360 5.530 362,000 1,979,800 5.4691 5.256 5.256 5.275 5.094 5.256 380,889 5.1978 0.18%
2020-09-11 0 5.520 5.360 5.520 5.390 5.710 488,000 2,702,930 5.5388 5.246 5.094 5.246 5.123 5.427 513,464 5.2641 -1.25%
2020-09-10 0 5.590 5.430 5.620 5.440 5.680 471,000 2,604,860 5.5305 5.313 5.161 5.341 5.170 5.398 495,577 5.2562 0.90%
2020-09-09 0 5.540 5.480 5.540 5.430 5.630 666,000 3,663,900 5.5014 5.265 5.208 5.265 5.161 5.351 700,752 5.2285 -2.98%
2020-09-08 0 5.710 5.530 5.710 5.470 5.710 677,000 3,754,030 5.5451 5.427 5.256 5.427 5.199 5.427 712,326 5.2701 2.15%
2020-09-07 0 5.590 5.540 5.620 5.500 5.700 661,000 3,703,680 5.6031 5.313 5.265 5.341 5.227 5.417 695,491 5.3253 -1.24%
2020-09-04 0 5.660 5.550 5.690 5.500 5.800 540,000 3,022,340 5.5969 5.379 5.275 5.408 5.227 5.512 568,177 5.3194 0.71%
2020-09-03 0 5.620 5.600 5.620 5.370 5.620 626,000 3,419,970 5.4632 5.341 5.322 5.341 5.104 5.341 658,665 5.1923 4.07%
2020-09-02 0 5.400 5.390 5.400 5.160 5.400 587,000 3,089,060 5.2625 5.132 5.123 5.132 4.904 5.132 617,630 5.0015 3.65%
2020-09-01 0 5.210 5.100 5.240 5.120 5.210 4,821,000 24,952,330 5.1758 4.952 4.847 4.980 4.866 4.952 5,072,560 4.9191 1.76%
2020-08-31 0 5.120 5.120 5.300 5.120 5.300 3,047,000 15,804,500 5.1869 4.866 4.866 5.037 4.866 5.037 3,205,992 4.9297 -3.58%
2020-08-28 0 5.310 5.170 5.320 5.160 5.310 517,000 2,699,780 5.2220 5.047 4.914 5.056 4.904 5.047 543,977 4.9630 0.19%
2020-08-27 0 5.300 5.180 5.300 5.200 5.350 796,000 4,181,260 5.2528 5.037 4.923 5.037 4.942 5.085 837,535 4.9923 -0.56%
2020-08-26 0 5.330 5.200 5.330 5.110 5.330 2,104,000 10,934,650 5.1971 5.066 4.942 5.066 4.857 5.066 2,213,787 4.9393 4.10%
2020-08-25 0 5.120 5.120 5.430 5.050 5.300 1,003,000 5,137,840 5.1225 4.866 4.866 5.161 4.800 5.037 1,055,337 4.8684 -3.40%
2020-08-24 0 5.300 5.180 5.320 5.100 5.450 5,104,000 27,141,100 5.3176 5.037 4.923 5.056 4.847 5.180 5,370,327 5.0539 -3.99%
2020-08-21 0 5.520 5.470 5.550 5.460 5.590 462,000 2,548,530 5.5163 5.246 5.199 5.275 5.189 5.313 486,107 5.2427 0.36%
2020-08-20 0 5.500 5.450 5.500 5.460 5.520 442,000 2,431,790 5.5018 5.227 5.180 5.227 5.189 5.246 465,064 5.2289 -0.18%
2020-08-19 0 5.510 5.420 5.510 5.450 5.520 115,000 630,870 5.4858 5.237 5.151 5.237 5.180 5.246 121,001 5.2138 0.18%
2020-08-18 0 5.500 5.480 5.680 5.450 5.520 286,000 1,573,210 5.5007 5.227 5.208 5.398 5.180 5.246 300,923 5.2279 -1.43%
2020-08-17 0 5.580 5.460 5.580 5.430 5.580 378,000 2,086,020 5.5186 5.303 5.189 5.303 5.161 5.303 397,724 5.2449 0.18%
2020-08-14 0 5.570 5.500 5.650 5.520 5.610 291,000 1,615,910 5.5530 5.294 5.227 5.370 5.246 5.332 306,184 5.2776 -0.54%
2020-08-13 0 5.600 5.540 5.820 5.540 5.600 375,000 2,092,870 5.5810 5.322 5.265 5.531 5.265 5.322 394,567 5.3042 -0.53%
2020-08-12 0 5.630 5.600 5.680 5.420 5.630 383,000 2,099,140 5.4808 5.351 5.322 5.398 5.151 5.351 402,985 5.2090 0.00%
2020-08-11 0 5.630 5.550 5.700 5.500 5.660 254,000 1,422,970 5.6022 5.351 5.275 5.417 5.227 5.379 267,254 5.3244 1.08%
2020-08-10 0 5.570 5.490 5.580 5.410 5.580 394,000 2,155,210 5.4701 5.294 5.218 5.303 5.142 5.303 414,559 5.1988 0.18%
2020-08-07 0 5.560 5.490 5.560 5.530 5.680 411,000 2,296,020 5.5864 5.284 5.218 5.284 5.256 5.398 432,446 5.3094 -2.63%
2020-08-06 0 5.710 5.650 5.750 5.630 5.760 502,000 2,858,870 5.6950 5.427 5.370 5.465 5.351 5.474 528,194 5.4125 -0.87%
2020-08-05 0 5.760 5.690 5.760 5.700 5.810 542,000 3,113,690 5.7448 5.474 5.408 5.474 5.417 5.522 570,282 5.4599 -0.35%
2020-08-04 0 5.780 5.660 5.780 5.710 5.800 434,000 2,492,030 5.7420 5.493 5.379 5.493 5.427 5.512 456,646 5.4572 -0.34%
2020-08-03 0 5.800 5.780 5.800 5.670 5.800 463,000 2,652,610 5.7292 5.512 5.493 5.512 5.389 5.512 487,159 5.4451 0.00%
2020-07-31 0 5.800 5.700 5.800 5.720 5.830 698,000 4,040,810 5.7891 5.512 5.417 5.512 5.436 5.541 734,422 5.5020 -0.17%
2020-07-30 0 5.810 5.800 5.810 5.810 5.940 540,000 3,176,910 5.8832 5.522 5.512 5.522 5.522 5.645 568,177 5.5914 -1.69%
2020-07-29 0 5.910 5.860 5.920 5.890 6.000 511,000 3,025,360 5.9205 5.617 5.569 5.626 5.598 5.702 537,664 5.6269 0.17%
2020-07-28 0 5.900 5.900 5.970 5.900 6.100 595,000 3,572,870 6.0048 5.607 5.607 5.674 5.607 5.797 626,047 5.7070 -0.51%
2020-07-27 0 5.930 5.900 5.930 5.920 6.040 532,000 3,181,010 5.9793 5.636 5.607 5.636 5.626 5.740 559,760 5.6828 -1.17%
2020-07-24 0 6.000 5.830 6.000 5.780 6.000 584,000 3,426,460 5.8672 5.702 5.541 5.702 5.493 5.702 614,473 5.5763 2.74%
2020-07-23 0 5.840 5.800 5.840 5.730 5.900 551,000 3,201,910 5.8111 5.550 5.512 5.550 5.446 5.607 579,751 5.5229 0.86%
2020-07-22 0 5.790 5.730 5.800 5.610 5.810 725,000 4,151,130 5.7257 5.503 5.446 5.512 5.332 5.522 762,830 5.4417 2.48%
2020-07-21 0 5.650 5.600 5.660 5.620 5.720 564,000 3,190,460 5.6568 5.370 5.322 5.379 5.341 5.436 593,430 5.3763 0.36%
2020-07-20 0 5.630 5.620 5.700 5.630 5.720 483,000 2,743,160 5.6794 5.351 5.341 5.417 5.351 5.436 508,203 5.3978 -1.23%
2020-07-17 0 5.700 5.580 5.700 5.460 5.700 498,000 2,777,080 5.5765 5.417 5.303 5.417 5.189 5.417 523,986 5.2999 4.01%
2020-07-16 0 5.480 5.460 5.560 5.460 5.600 266,000 1,468,160 5.5194 5.208 5.189 5.284 5.189 5.322 279,880 5.2457 -2.84%
2020-07-15 0 5.640 5.560 5.650 5.550 5.700 530,000 2,965,500 5.5953 5.360 5.284 5.370 5.275 5.417 557,655 5.3178 -0.70%
2020-07-14 0 5.680 5.620 5.700 5.540 5.680 398,000 2,232,660 5.6097 5.398 5.341 5.417 5.265 5.398 418,768 5.3315 1.61%
2020-07-13 0 5.590 5.510 5.590 5.400 5.700 375,000 2,072,700 5.5272 5.313 5.237 5.313 5.132 5.417 394,567 5.2531 -1.93%
2020-07-10 0 5.700 5.540 5.740 5.480 5.730 453,000 2,554,780 5.6397 5.417 5.265 5.455 5.208 5.446 476,638 5.3600 -0.35%
2020-07-09 0 5.720 5.680 5.730 5.670 5.810 349,000 1,997,530 5.7236 5.436 5.398 5.446 5.389 5.522 367,211 5.4397 -1.21%
2020-07-08 0 5.790 5.720 5.800 5.720 5.840 216,000 1,256,450 5.8169 5.503 5.436 5.512 5.436 5.550 227,271 5.5284 -1.86%
2020-07-07 0 5.900 5.800 5.900 5.810 5.930 263,000 1,553,020 5.9050 5.607 5.512 5.607 5.522 5.636 276,723 5.6122 -1.50%
2020-07-06 0 5.990 5.950 6.000 5.960 6.060 358,000 2,152,620 6.0129 5.693 5.655 5.702 5.664 5.759 376,680 5.7147 -1.64%
2020-07-03 0 6.090 6.000 6.120 6.000 6.150 380,000 2,300,910 6.0550 5.788 5.702 5.816 5.702 5.845 399,828 5.7547 -0.33%
2020-07-02 0 6.110 6.070 6.130 6.060 6.200 326,000 1,996,780 6.1251 5.807 5.769 5.826 5.759 5.893 343,011 5.8213 -0.49%
2020-06-30 0 6.140 6.140 - 5.820 6.140 317,000 1,864,610 5.8821 5.836 5.836 - 5.531 5.836 333,541 5.5903 4.07%
2020-06-29 0 5.900 5.860 5.960 5.900 5.980 290,000 1,719,170 5.9282 5.607 5.569 5.664 5.607 5.683 305,132 5.6342 0.43%
2020-06-26 0 5.960 5.940 6.000 5.930 5.980 270,000 1,608,250 5.9565 5.583 5.565 5.621 5.555 5.602 288,214 5.5801 -0.67%
2020-06-24 0 6.000 5.990 6.000 5.720 6.000 285,000 1,667,190 5.8498 5.621 5.611 5.621 5.359 5.621 304,225 5.4801 3.81%
2020-06-23 0 5.780 5.770 5.880 5.760 5.870 260,000 1,510,270 5.8087 5.415 5.405 5.508 5.396 5.499 277,539 5.4417 -1.03%
2020-06-22 0 5.840 5.800 5.880 5.760 5.860 283,000 1,645,510 5.8145 5.471 5.433 5.508 5.396 5.490 302,090 5.4471 -1.35%
2020-06-19 0 5.920 5.810 6.000 5.500 6.050 401,000 2,275,920 5.6756 5.546 5.443 5.621 5.152 5.668 428,050 5.3169 7.83%
2020-06-18 0 5.490 5.490 5.530 5.480 5.510 232,000 1,275,010 5.4957 5.143 5.143 5.181 5.134 5.162 247,650 5.1484 -0.18%
2020-06-17 0 5.500 5.490 5.530 5.500 5.550 246,000 1,358,190 5.5211 5.152 5.143 5.181 5.152 5.199 262,595 5.1722 -0.36%
2020-06-16 0 5.520 5.460 5.530 5.480 5.550 268,000 1,481,360 5.5275 5.171 5.115 5.181 5.134 5.199 286,079 5.1782 0.36%
2020-06-15 0 5.500 5.450 5.520 5.480 5.590 261,000 1,448,110 5.5483 5.152 5.106 5.171 5.134 5.237 278,606 5.1977 -0.90%
2020-06-12 0 5.550 5.520 5.570 5.540 5.570 220,000 1,222,420 5.5565 5.199 5.171 5.218 5.190 5.218 234,841 5.2053 -0.54%
2020-06-11 0 5.580 5.540 5.600 5.540 5.620 295,000 1,648,980 5.5898 5.227 5.190 5.246 5.190 5.265 314,900 5.2365 -0.71%
2020-06-10 0 5.620 5.540 5.620 5.550 5.620 278,000 1,556,360 5.5984 5.265 5.190 5.265 5.199 5.265 296,753 5.2446 0.36%
2020-06-09 0 5.600 5.560 5.610 5.540 5.600 325,000 1,810,350 5.5703 5.246 5.209 5.255 5.190 5.246 346,924 5.2183 0.90%
2020-06-08 0 5.550 5.460 5.560 5.510 5.570 229,000 1,269,130 5.5421 5.199 5.115 5.209 5.162 5.218 244,448 5.1918 0.18%
2020-06-05 0 5.540 5.480 5.550 5.510 5.550 253,000 1,399,300 5.5308 5.190 5.134 5.199 5.162 5.199 270,067 5.1813 0.54%
2020-06-04 0 5.510 5.500 5.560 5.510 5.560 283,000 1,567,120 5.5375 5.162 5.152 5.209 5.162 5.209 302,090 5.1876 -0.54%
2020-06-03 0 5.540 5.540 5.560 5.500 5.560 226,000 1,248,830 5.5258 5.190 5.190 5.209 5.152 5.209 241,245 5.1766 0.54%
2020-06-02 0 5.510 5.460 5.570 5.510 5.560 283,000 1,566,300 5.5346 5.162 5.115 5.218 5.162 5.209 302,090 5.1849 -1.08%
2020-06-01 0 5.570 5.380 5.580 5.450 5.600 273,000 1,505,240 5.5137 5.218 5.040 5.227 5.106 5.246 291,416 5.1653 2.39%
2020-05-29 0 5.440 5.390 5.460 5.430 5.490 293,000 1,597,940 5.4537 5.096 5.049 5.115 5.087 5.143 312,765 5.1091 -0.37%
2020-05-28 0 5.460 5.380 5.480 5.440 5.500 204,000 1,118,390 5.4823 5.115 5.040 5.134 5.096 5.152 217,761 5.1359 0.00%
2020-05-27 0 5.460 5.420 5.530 5.450 5.630 217,000 1,205,980 5.5575 5.115 5.077 5.181 5.106 5.274 231,638 5.2063 -3.02%
2020-05-26 0 5.630 5.590 5.670 5.570 5.640 181,000 1,013,250 5.5981 5.274 5.237 5.312 5.218 5.284 193,210 5.2443 0.90%
2020-05-25 0 5.580 5.570 5.600 5.540 5.610 205,000 1,141,550 5.5685 5.227 5.218 5.246 5.190 5.255 218,829 5.2166 -0.18%
2020-05-22 0 5.590 5.580 5.650 5.590 5.670 226,000 1,274,790 5.6407 5.237 5.227 5.293 5.237 5.312 241,245 5.2842 -1.93%
2020-05-21 0 5.700 5.700 5.800 5.670 5.780 262,000 1,505,960 5.7479 5.340 5.340 5.433 5.312 5.415 279,674 5.3847 -0.87%
2020-05-20 0 5.750 5.750 5.780 5.750 5.830 280,000 1,624,690 5.8025 5.387 5.387 5.415 5.387 5.462 298,888 5.4358 -0.35%
2020-05-19 0 5.770 5.760 5.830 5.770 5.860 230,000 1,339,190 5.8226 5.405 5.396 5.462 5.405 5.490 245,515 5.4546 0.17%
2020-05-18 0 5.760 5.650 5.770 5.650 5.760 217,000 1,234,610 5.6894 5.396 5.293 5.405 5.293 5.396 231,638 5.3299 1.77%
2020-05-15 0 5.660 5.650 5.720 5.550 5.700 208,000 1,164,060 5.5964 5.302 5.293 5.359 5.199 5.340 222,031 5.2428 2.54%
2020-05-14 0 5.520 5.510 5.570 5.510 5.570 243,000 1,348,450 5.5492 5.171 5.162 5.218 5.162 5.218 259,392 5.1985 -0.36%
2020-05-13 0 5.540 5.530 5.600 5.510 5.600 237,000 1,315,510 5.5507 5.190 5.181 5.246 5.162 5.246 252,987 5.1999 0.18%
2020-05-12 0 5.530 5.480 5.530 5.460 5.560 212,000 1,172,200 5.5292 5.181 5.134 5.181 5.115 5.209 226,301 5.1798 -0.36%
2020-05-11 0 5.550 5.520 5.550 5.390 5.550 181,000 989,470 5.4667 5.199 5.171 5.199 5.049 5.199 193,210 5.1212 4.32%
2020-05-08 0 5.320 5.260 5.400 5.230 5.380 267,000 1,410,120 5.2813 4.984 4.928 5.059 4.899 5.040 285,011 4.9476 1.53%
2020-05-07 0 5.240 5.200 5.260 5.200 5.280 300,000 1,571,240 5.2375 4.909 4.871 4.928 4.871 4.946 320,237 4.9065 0.38%
2020-05-06 0 5.220 5.220 5.260 5.180 5.250 226,000 1,179,240 5.2179 4.890 4.890 4.928 4.853 4.918 241,245 4.8881 0.38%
2020-05-05 0 5.200 5.160 5.330 5.200 5.300 259,000 1,361,280 5.2559 4.871 4.834 4.993 4.871 4.965 276,471 4.9238 -0.19%
2020-05-04 0 5.210 5.210 5.270 5.190 5.280 271,000 1,418,870 5.2357 4.881 4.881 4.937 4.862 4.946 289,281 4.9048 -1.70%
2020-04-29 0 5.300 5.160 5.300 5.200 5.300 254,000 1,328,130 5.2289 4.965 4.834 4.965 4.871 4.965 271,134 4.8984 1.15%
2020-04-28 0 5.240 5.170 5.250 5.170 5.250 292,000 1,524,160 5.2197 4.909 4.843 4.918 4.843 4.918 311,698 4.8899 0.19%
2020-04-27 0 5.230 5.190 5.300 5.180 5.260 239,000 1,246,780 5.2167 4.899 4.862 4.965 4.853 4.928 255,122 4.8870 0.58%
2020-04-24 0 5.200 5.200 5.300 5.200 5.260 239,000 1,253,420 5.2444 4.871 4.871 4.965 4.871 4.928 255,122 4.9130 -1.33%
2020-04-23 0 5.270 5.270 5.400 5.260 5.390 281,000 1,487,390 5.2932 4.937 4.937 5.059 4.928 5.049 299,956 4.9587 -0.38%
2020-04-22 0 5.290 5.260 5.350 5.290 5.350 221,000 1,176,670 5.3243 4.956 4.928 5.012 4.956 5.012 235,908 4.9878 -1.12%
2020-04-21 0 5.350 5.250 5.360 5.320 5.400 308,000 1,650,110 5.3575 5.012 4.918 5.021 4.984 5.059 328,777 5.0189 -0.93%
2020-04-20 0 5.400 5.350 5.420 5.350 5.420 215,000 1,159,900 5.3949 5.059 5.012 5.077 5.012 5.077 229,503 5.0540 -0.55%
2020-04-17 0 5.430 5.370 5.430 5.380 5.480 279,000 1,514,590 5.4286 5.087 5.031 5.087 5.040 5.134 297,821 5.0856 0.93%
2020-04-16 0 5.380 5.330 5.380 5.360 5.390 236,000 1,268,360 5.3744 5.040 4.993 5.040 5.021 5.049 251,920 5.0348 -0.37%
2020-04-15 0 5.400 5.380 5.490 5.380 5.620 281,000 1,556,980 5.5409 5.059 5.040 5.143 5.040 5.265 299,956 5.1907 -2.70%
2020-04-14 0 5.550 5.450 5.580 5.420 5.560 317,000 1,743,500 5.5000 5.199 5.106 5.227 5.077 5.209 338,384 5.1524 0.54%
2020-04-09 0 5.520 5.380 5.520 5.410 5.600 229,000 1,260,780 5.5056 5.171 5.040 5.171 5.068 5.246 244,448 5.1577 0.55%
2020-04-08 0 5.490 - 5.490 5.360 5.500 311,000 1,701,210 5.4701 5.143 - 5.143 5.021 5.152 331,979 5.1244 -0.36%
2020-04-07 0 5.510 5.480 5.510 5.480 5.530 225,000 1,241,060 5.5158 5.162 5.134 5.162 5.134 5.181 240,178 5.1673 0.18%
2020-04-06 0 5.500 5.420 5.520 5.390 5.520 254,000 1,388,450 5.4663 5.152 5.077 5.171 5.049 5.171 271,134 5.1209 0.73%
2020-04-03 0 5.460 5.460 5.550 5.350 5.460 254,000 1,372,080 5.4019 5.115 5.115 5.199 5.012 5.115 271,134 5.0605 -0.73%
2020-04-02 0 5.500 5.370 5.550 5.360 5.500 233,000 1,260,630 5.4104 5.152 5.031 5.199 5.021 5.152 248,718 5.0685 0.36%
2020-04-01 0 5.480 5.370 5.480 5.410 5.480 288,000 1,572,010 5.4584 5.134 5.031 5.134 5.068 5.134 307,428 5.1134 -0.54%
2020-03-31 0 5.510 5.500 - 5.400 5.550 326,000 1,783,540 5.4710 5.162 5.152 - 5.059 5.199 347,991 5.1252 1.47%
2020-03-30 0 5.430 5.360 5.430 5.220 5.500 302,000 1,625,950 5.3839 5.087 5.021 5.087 4.890 5.152 322,372 5.0437 2.45%
2020-03-27 0 5.300 5.180 5.300 5.100 5.300 203,000 1,056,250 5.2032 4.965 4.853 4.965 4.778 4.965 216,694 4.8744 2.51%
2020-03-26 0 5.170 5.080 5.170 5.020 5.220 218,000 1,116,000 5.1193 4.843 4.759 4.843 4.703 4.890 232,706 4.7958 -0.96%
2020-03-25 0 5.220 4.960 5.220 5.060 5.240 254,000 1,303,830 5.1332 4.890 4.647 4.890 4.740 4.909 271,134 4.8088 2.35%
2020-03-24 0 5.100 4.900 5.100 4.950 5.100 284,000 1,420,610 5.0021 4.778 4.590 4.778 4.637 4.778 303,158 4.6860 1.80%
2020-03-23 0 5.010 4.970 5.020 4.950 5.200 279,000 1,394,820 4.9994 4.693 4.656 4.703 4.637 4.871 297,821 4.6834 -3.65%
2020-03-20 0 5.200 4.900 5.200 4.960 5.200 235,000 1,187,890 5.0549 4.871 4.590 4.871 4.647 4.871 250,853 4.7354 4.00%
2020-03-19 0 5.000 5.000 5.040 4.870 5.080 293,000 1,462,170 4.9903 4.684 4.684 4.721 4.562 4.759 312,765 4.6750 -0.40%
2020-03-18 0 5.020 5.020 5.120 4.950 5.100 294,000 1,484,620 5.0497 4.703 4.703 4.796 4.637 4.778 313,833 4.7306 0.40%
2020-03-17 0 5.000 5.000 5.200 5.000 5.200 259,000 1,318,350 5.0902 4.684 4.684 4.871 4.684 4.871 276,471 4.7685 -2.34%
2020-03-16 0 5.120 5.110 5.200 4.990 5.250 270,000 1,386,280 5.1344 4.796 4.787 4.871 4.675 4.918 288,214 4.8099 0.99%
2020-03-13 0 5.070 5.070 5.180 5.030 5.140 304,000 1,542,110 5.0727 4.750 4.750 4.853 4.712 4.815 324,507 4.7522 -1.17%
2020-03-12 0 5.130 5.130 5.180 5.130 5.240 226,000 1,175,750 5.2024 4.806 4.806 4.853 4.806 4.909 241,245 4.8737 -3.39%
2020-03-11 0 5.310 5.310 5.420 5.310 5.420 210,000 1,128,820 5.3753 4.974 4.974 5.077 4.974 5.077 224,166 5.0356 -2.03%
2020-03-10 0 5.420 5.420 5.520 5.380 5.560 182,000 1,003,080 5.5114 5.077 5.077 5.171 5.040 5.209 194,277 5.1631 -2.34%
2020-03-09 0 5.550 5.410 5.760 5.410 5.650 262,000 1,438,770 5.4915 5.199 5.068 5.396 5.068 5.293 279,674 5.1445 -2.46%
2020-03-06 0 5.690 5.600 5.760 5.600 5.840 180,000 1,020,400 5.6689 5.330 5.246 5.396 5.246 5.471 192,142 5.3106 -1.90%
2020-03-05 0 5.800 5.610 5.800 5.580 5.820 244,000 1,391,320 5.7021 5.433 5.255 5.433 5.227 5.452 260,460 5.3418 3.94%
2020-03-04 0 5.580 5.520 5.580 5.540 5.720 148,000 829,100 5.6020 5.227 5.171 5.227 5.190 5.359 157,984 5.2480 -0.71%
2020-03-03 0 5.620 5.610 5.690 5.610 5.760 189,000 1,075,220 5.6890 5.265 5.255 5.330 5.255 5.396 201,749 5.3295 -1.06%
2020-03-02 0 5.680 5.680 5.770 5.600 5.840 148,000 845,050 5.7098 5.321 5.321 5.405 5.246 5.471 157,984 5.3490 -0.18%
2020-02-28 0 5.690 5.660 5.690 5.590 5.820 257,000 1,464,020 5.6966 5.330 5.302 5.330 5.237 5.452 274,337 5.3366 -5.01%
2020-02-27 0 5.990 5.890 6.000 5.890 6.120 163,000 974,250 5.9770 5.611 5.518 5.621 5.518 5.733 173,996 5.5993 -0.50%
2020-02-26 0 6.020 6.020 6.120 6.020 6.250 244,000 1,496,970 6.1351 5.640 5.640 5.733 5.640 5.855 260,460 5.7474 -1.31%
2020-02-25 0 6.100 6.100 6.230 6.100 6.260 247,000 1,535,890 6.2182 5.715 5.715 5.836 5.715 5.864 263,662 5.8252 -1.93%
2020-02-24 0 6.220 6.170 6.270 6.190 6.280 228,000 1,422,690 6.2399 5.827 5.780 5.874 5.799 5.883 243,380 5.8455 -0.64%
2020-02-21 0 6.260 6.210 6.260 6.170 6.260 192,000 1,196,430 6.2314 5.864 5.818 5.864 5.780 5.864 204,952 5.8376 0.32%
2020-02-20 0 6.240 6.160 6.240 6.170 6.240 312,000 1,939,600 6.2167 5.846 5.771 5.846 5.780 5.846 333,047 5.8238 0.16%
2020-02-19 0 6.230 6.120 6.230 6.150 6.250 386,000 2,393,660 6.2012 5.836 5.733 5.836 5.761 5.855 412,039 5.8093 -0.16%
2020-02-18 0 6.240 6.240 6.250 6.160 6.320 276,000 1,718,990 6.2282 5.846 5.846 5.855 5.771 5.921 294,618 5.8346 -1.58%
2020-02-17 0 6.340 6.230 6.360 6.300 6.370 246,000 1,560,110 6.3419 5.939 5.836 5.958 5.902 5.967 262,595 5.9411 0.48%
2020-02-14 0 6.310 6.210 6.310 6.260 6.440 252,000 1,592,770 6.3205 5.911 5.818 5.911 5.864 6.033 268,999 5.9211 0.00%
2020-02-13 0 6.310 6.310 6.410 6.310 6.550 360,000 2,320,140 6.4448 5.911 5.911 6.005 5.911 6.136 384,285 6.0376 -2.17%
2020-02-12 0 6.450 6.300 6.450 6.240 6.450 332,000 2,112,480 6.3629 6.042 5.902 6.042 5.846 6.042 354,396 5.9608 3.70%
2020-02-11 0 6.220 6.160 6.230 6.160 6.240 344,000 2,129,780 6.1912 5.827 5.771 5.836 5.771 5.846 367,205 5.8000 0.81%
2020-02-10 0 6.170 6.020 6.170 6.080 6.170 298,000 1,827,480 6.1325 5.780 5.640 5.780 5.696 5.780 318,102 5.7449 0.49%
2020-02-07 0 6.140 6.040 6.150 6.060 6.140 304,000 1,859,030 6.1152 5.752 5.658 5.761 5.677 5.752 324,507 5.7288 0.49%
2020-02-06 0 6.110 6.060 6.120 6.070 6.160 323,000 1,974,020 6.1115 5.724 5.677 5.733 5.686 5.771 344,789 5.7253 0.16%
2020-02-05 0 6.100 5.980 6.100 5.810 6.100 261,000 1,556,990 5.9655 5.715 5.602 5.715 5.443 5.715 278,606 5.5885 4.45%
2020-02-04 0 5.840 5.650 5.840 5.760 5.840 303,000 1,759,000 5.8053 5.471 5.293 5.471 5.396 5.471 323,440 5.4384 0.17%
2020-02-03 0 5.830 5.710 5.840 5.690 5.840 352,000 2,023,210 5.7478 5.462 5.349 5.471 5.330 5.471 375,745 5.3845 2.28%
2020-01-31 0 5.700 5.660 5.850 5.700 5.900 222,000 1,296,710 5.8410 5.340 5.302 5.480 5.340 5.527 236,976 5.4719 -3.06%
2020-01-30 0 5.880 5.650 5.930 5.850 5.900 283,000 1,663,460 5.8780 5.508 5.293 5.555 5.480 5.527 302,090 5.5065 -0.17%
2020-01-29 0 5.890 5.750 5.940 5.860 5.950 269,000 1,585,240 5.8931 5.518 5.387 5.565 5.490 5.574 287,146 5.5207 -0.67%
2020-01-24 0 5.930 5.780 6.100 5.780 5.950 287,000 1,683,410 5.8655 5.555 5.415 5.715 5.415 5.574 306,360 5.4949 1.02%
2020-01-23 0 5.870 5.720 5.880 5.790 5.940 340,000 1,994,190 5.8653 5.499 5.359 5.508 5.424 5.565 362,936 5.4946 -0.34%
2020-01-22 0 5.890 5.560 5.660 5.890 6.030 304,000 1,813,440 5.9653 5.518 5.209 5.302 5.518 5.649 324,507 5.5883 -2.16%
2020-01-21 0 6.020 - 6.020 5.580 6.020 287,000 1,697,090 5.9132 5.640 - 5.640 5.227 5.640 306,360 5.5395 1.01%
2020-01-20 0 5.960 5.850 5.970 5.910 6.040 285,000 1,705,230 5.9833 5.583 5.480 5.593 5.537 5.658 304,225 5.6052 -1.16%
2020-01-17 0 6.030 5.920 6.030 5.930 6.100 85,000 514,640 6.0546 5.649 5.546 5.649 5.555 5.715 90,734 5.6720 -0.33%
2020-01-16 0 6.050 5.990 6.050 5.960 6.080 247,000 1,488,180 6.0250 5.668 5.611 5.668 5.583 5.696 263,662 5.6443 1.00%
2020-01-15 0 5.990 5.980 6.050 5.960 6.060 335,000 2,016,240 6.0186 5.611 5.602 5.668 5.583 5.677 357,598 5.6383 -1.16%
2020-01-14 0 6.060 6.000 6.060 6.020 6.130 317,000 1,923,340 6.0673 5.677 5.621 5.677 5.640 5.743 338,384 5.6839 0.66%
2020-01-13 0 6.020 5.900 6.020 5.980 6.090 264,000 1,587,120 6.0118 5.640 5.527 5.640 5.602 5.705 281,809 5.6319 -0.99%
2020-01-10 0 6.080 5.950 6.080 5.950 6.140 205,000 1,241,350 6.0554 5.696 5.574 5.696 5.574 5.752 218,829 5.6727 -0.33%
2020-01-09 0 6.100 6.020 6.100 6.060 6.240 273,000 1,667,930 6.1096 5.715 5.640 5.715 5.677 5.846 291,416 5.7235 -1.61%
2020-01-08 0 6.200 6.000 6.200 5.980 6.200 299,000 1,813,460 6.0651 5.808 5.621 5.808 5.602 5.808 319,170 5.6818 0.00%
2020-01-07 0 6.200 6.100 6.330 6.120 6.250 241,000 1,487,770 6.1733 5.808 5.715 5.930 5.733 5.855 257,257 5.7832 0.32%
2020-01-06 0 6.180 6.080 6.190 6.100 6.200 254,000 1,563,370 6.1550 5.789 5.696 5.799 5.715 5.808 271,134 5.7660 -2.06%
2020-01-03 0 6.310 6.200 6.350 6.200 6.370 277,000 1,746,210 6.3040 5.911 5.808 5.949 5.808 5.967 295,686 5.9056 0.16%
2020-01-02 0 6.300 6.190 6.300 6.200 6.300 245,000 1,529,840 6.2442 5.902 5.799 5.902 5.808 5.902 261,527 5.8496 0.32%
2019-12-31 0 6.280 6.150 6.310 6.210 6.290 146,000 914,470 6.2635 5.883 5.761 5.911 5.818 5.893 155,849 5.8677 -0.79%
2019-12-30 0 6.330 6.310 6.350 6.250 6.400 218,000 1,382,380 6.3412 5.930 5.911 5.949 5.855 5.996 232,706 5.9405 -2.91%
2019-12-27 0 6.520 6.520 - 6.140 6.520 102,000 639,960 6.2741 6.108 6.108 - 5.752 6.108 108,881 5.8776 6.19%
2019-12-24 0 6.140 6.110 6.150 6.100 6.150 60,000 367,290 6.1215 5.752 5.724 5.761 5.715 5.761 64,047 5.7347 0.66%
2019-12-23 0 6.100 6.040 6.100 5.900 6.100 164,000 990,300 6.0384 5.715 5.658 5.715 5.527 5.715 175,063 5.6568 2.01%
2019-12-20 0 5.980 5.920 5.980 5.920 5.980 250,000 1,484,260 5.9370 5.602 5.546 5.602 5.546 5.602 266,864 5.5619 1.36%
2019-12-19 0 5.900 5.850 5.900 5.880 5.940 277,000 1,633,680 5.8978 5.527 5.480 5.527 5.508 5.565 295,686 5.5251 -0.51%
2019-12-18 0 5.930 5.850 5.930 5.890 5.960 267,000 1,580,990 5.9213 5.555 5.480 5.555 5.518 5.583 285,011 5.5471 0.17%
2019-12-17 0 5.920 5.850 5.920 5.890 5.950 223,000 1,319,590 5.9174 5.546 5.480 5.546 5.518 5.574 238,043 5.5435 -0.50%
2019-12-16 0 5.950 5.860 5.950 5.910 5.960 218,000 1,295,480 5.9426 5.574 5.490 5.574 5.537 5.583 232,706 5.5670 0.51%
2019-12-13 0 5.920 5.900 5.990 5.920 6.050 259,000 1,549,340 5.9820 5.546 5.527 5.611 5.546 5.668 276,471 5.6040 -1.17%
2019-12-12 0 5.990 5.940 6.050 5.880 6.100 291,000 1,748,720 6.0093 5.611 5.565 5.668 5.508 5.715 310,630 5.6296 1.18%
2019-12-11 0 5.920 5.830 5.920 5.850 5.920 243,000 1,431,590 5.8913 5.546 5.462 5.546 5.480 5.546 259,392 5.5190 1.72%
2019-12-10 0 5.820 5.790 5.850 5.800 5.900 259,000 1,510,270 5.8312 5.452 5.424 5.480 5.433 5.527 276,471 5.4627 -0.51%
2019-12-09 0 5.850 5.780 5.880 5.800 5.870 247,000 1,439,030 5.8260 5.480 5.415 5.508 5.433 5.499 263,662 5.4579 0.17%
2019-12-06 0 5.840 5.740 5.850 5.740 5.920 280,000 1,629,180 5.8185 5.471 5.377 5.480 5.377 5.546 298,888 5.4508 -1.02%
2019-12-05 0 5.900 5.760 5.970 5.800 5.900 226,000 1,324,010 5.8585 5.527 5.396 5.593 5.433 5.527 241,245 5.4882 -0.51%
2019-12-04 0 5.930 5.780 5.930 5.680 5.930 273,000 1,587,060 5.8134 5.555 5.415 5.555 5.321 5.555 291,416 5.4460 -0.67%
2019-12-03 0 5.970 5.920 5.970 5.900 5.970 258,000 1,528,890 5.9259 5.593 5.546 5.593 5.527 5.593 275,404 5.5514 0.00%
2019-12-02 0 5.970 5.860 5.970 5.900 5.970 244,000 1,447,110 5.9308 5.593 5.490 5.593 5.527 5.593 260,460 5.5560 1.36%
2019-11-29 0 5.890 5.850 5.900 5.850 5.890 193,000 1,134,240 5.8769 5.518 5.480 5.527 5.480 5.518 206,019 5.5055 -0.34%
2019-11-28 0 5.910 5.880 5.910 5.900 5.980 250,000 1,483,450 5.9338 5.537 5.508 5.537 5.527 5.602 266,864 5.5588 -1.01%
2019-11-27 0 5.970 5.940 5.980 5.900 6.000 244,000 1,454,080 5.9593 5.593 5.565 5.602 5.527 5.621 260,460 5.5827 -0.33%
2019-11-26 0 5.990 5.840 6.000 5.850 6.000 244,000 1,443,920 5.9177 5.611 5.471 5.621 5.480 5.621 260,460 5.5437 0.84%
2019-11-25 0 5.940 5.890 5.960 5.890 5.960 236,000 1,399,980 5.9321 5.565 5.518 5.583 5.518 5.583 251,920 5.5572 0.68%
2019-11-22 0 5.900 5.860 5.950 5.900 5.980 251,000 1,493,630 5.9507 5.527 5.490 5.574 5.527 5.602 267,932 5.5747 -0.34%
2019-11-21 0 5.920 5.850 5.960 5.850 5.940 353,000 2,086,550 5.9109 5.546 5.480 5.583 5.480 5.565 376,812 5.5374 -1.00%
2019-11-20 0 5.980 5.890 5.980 5.900 5.980 344,000 2,044,120 5.9422 5.602 5.518 5.602 5.527 5.602 367,205 5.5667 0.50%
2019-11-19 0 5.950 5.840 5.950 5.900 5.960 309,000 1,833,370 5.9332 5.574 5.471 5.574 5.527 5.583 329,844 5.5583 0.85%
2019-11-18 0 5.900 5.780 5.900 5.800 5.940 230,000 1,353,480 5.8847 5.527 5.415 5.527 5.433 5.565 245,515 5.5128 1.72%
2019-11-15 0 5.800 5.740 6.000 5.710 5.990 212,000 1,232,780 5.8150 5.433 5.377 5.621 5.349 5.611 226,301 5.4475 0.52%
2019-11-14 0 5.770 5.670 5.800 5.690 5.940 176,000 1,012,040 5.7502 5.405 5.312 5.433 5.330 5.565 187,873 5.3868 1.23%
2019-11-13 0 5.700 5.690 5.700 5.640 5.720 158,000 899,290 5.6917 5.340 5.330 5.340 5.284 5.359 168,658 5.3320 -0.87%
2019-11-12 0 5.750 5.720 5.760 5.690 5.780 211,000 1,206,710 5.7190 5.387 5.359 5.396 5.330 5.415 225,234 5.3576 2.31%
2019-11-11 0 5.620 5.610 5.740 5.620 5.820 147,000 840,500 5.7177 5.265 5.255 5.377 5.265 5.452 156,916 5.3564 -3.44%
2019-11-08 0 5.820 5.720 5.840 5.760 6.000 278,000 1,635,290 5.8823 5.452 5.359 5.471 5.396 5.621 296,753 5.5106 -3.00%
2019-11-07 0 6.000 5.900 6.000 5.900 6.000 256,000 1,528,690 5.9714 5.621 5.527 5.621 5.527 5.621 273,269 5.5941 0.33%
2019-11-06 0 5.980 5.920 5.990 5.940 6.000 199,000 1,187,500 5.9673 5.602 5.546 5.611 5.565 5.621 212,424 5.5902 0.00%
2019-11-05 0 5.980 5.830 5.980 5.830 6.000 193,000 1,148,870 5.9527 5.602 5.462 5.602 5.462 5.621 206,019 5.5765 0.17%
2019-11-04 0 5.970 5.700 5.970 5.700 5.990 185,000 1,095,490 5.9216 5.593 5.340 5.593 5.340 5.611 197,480 5.5474 4.74%
2019-11-01 0 5.700 5.660 5.700 5.360 5.920 192,000 1,063,780 5.5405 5.340 5.302 5.340 5.021 5.546 204,952 5.1904 5.17%
2019-10-31 0 5.420 5.350 5.420 5.300 5.420 199,000 1,070,140 5.3776 5.077 5.012 5.077 4.965 5.077 212,424 5.0378 1.12%
2019-10-30 0 5.360 5.300 5.400 5.240 5.420 251,000 1,334,160 5.3154 5.021 4.965 5.059 4.909 5.077 267,932 4.9795 0.37%
2019-10-29 0 5.340 5.260 5.350 5.200 5.340 243,000 1,273,140 5.2393 5.003 4.928 5.012 4.871 5.003 259,392 4.9082 2.10%
2019-10-28 0 5.230 5.090 5.240 5.150 5.240 283,000 1,472,080 5.2017 4.899 4.768 4.909 4.825 4.909 302,090 4.8730 1.95%
2019-10-25 0 5.130 5.080 5.130 5.070 5.130 258,000 1,318,960 5.1122 4.806 4.759 4.806 4.750 4.806 275,404 4.7892 1.18%
2019-10-24 0 5.070 5.070 5.180 5.040 5.200 258,000 1,320,020 5.1164 4.750 4.750 4.853 4.721 4.871 275,404 4.7930 0.60%
2019-10-23 0 5.040 5.020 5.100 5.040 5.150 281,000 1,436,390 5.1117 4.721 4.703 4.778 4.721 4.825 299,956 4.7887 -0.59%
2019-10-22 0 5.070 5.060 5.160 5.060 5.160 317,000 1,620,680 5.1126 4.750 4.740 4.834 4.740 4.834 338,384 4.7895 -0.59%
2019-10-21 0 5.100 5.090 5.150 5.100 5.150 280,000 1,435,660 5.1274 4.778 4.768 4.825 4.778 4.825 298,888 4.8033 -1.16%
2019-10-18 0 5.160 5.100 5.160 5.160 5.280 286,000 1,487,210 5.2000 4.834 4.778 4.834 4.834 4.946 305,293 4.8714 -0.96%
2019-10-17 0 5.210 5.200 5.300 5.200 5.290 233,000 1,224,240 5.2542 4.881 4.871 4.965 4.871 4.956 248,718 4.9222 -3.16%
2019-10-16 0 5.380 5.160 5.400 5.160 5.580 313,000 1,656,430 5.2921 5.040 4.834 5.059 4.834 5.227 334,114 4.9577 -3.58%
2019-10-15 0 5.580 5.120 5.580 5.130 5.580 204,000 1,054,770 5.1704 5.227 4.796 5.227 4.806 5.227 217,761 4.8437 6.29%
2019-10-14 0 5.250 5.080 5.250 5.140 5.270 284,000 1,478,200 5.2049 4.918 4.759 4.918 4.815 4.937 303,158 4.8760 2.14%
2019-10-11 0 5.140 5.060 5.140 5.030 5.140 267,000 1,355,550 5.0770 4.815 4.740 4.815 4.712 4.815 285,011 4.7561 -0.77%
2019-10-10 0 5.180 5.010 5.180 5.050 5.180 313,000 1,599,290 5.1096 4.853 4.693 4.853 4.731 4.853 334,114 4.7867 1.77%
2019-10-09 0 5.090 4.970 5.090 5.040 5.200 327,000 1,671,230 5.1108 4.768 4.656 4.768 4.721 4.871 349,059 4.7878 -3.05%
2019-10-08 0 5.250 5.000 5.260 4.950 5.250 312,000 1,569,070 5.0291 4.918 4.684 4.928 4.637 4.918 333,047 4.7113 5.00%
2019-10-04 0 5.000 4.920 5.000 4.920 5.080 209,000 1,043,600 4.9933 4.684 4.609 4.684 4.609 4.759 223,099 4.6778 1.21%
2019-10-03 0 4.940 4.940 4.970 4.940 5.140 190,000 958,300 5.0437 4.628 4.628 4.656 4.628 4.815 202,817 4.7250 -2.95%
2019-10-02 0 5.090 4.910 5.100 4.890 5.090 308,000 1,530,980 4.9707 4.768 4.600 4.778 4.581 4.768 328,777 4.6566 1.39%
2019-09-30 0 5.020 5.000 5.140 4.560 5.150 342,000 1,694,990 4.9561 4.703 4.684 4.815 4.272 4.825 365,070 4.6429 -2.90%
2019-09-27 0 5.170 5.160 5.170 5.210 5.850 242,000 1,365,270 5.6416 4.843 4.834 4.843 4.881 5.480 258,325 5.2851 -11.47%
2019-09-26 0 5.840 5.780 5.840 5.700 6.040 249,000 1,460,430 5.8652 5.471 5.415 5.471 5.340 5.658 265,797 5.4945 -3.47%
2019-09-25 0 6.050 5.990 6.050 5.960 6.220 249,000 1,506,080 6.0485 5.668 5.611 5.668 5.583 5.827 265,797 5.6663 -0.49%
2019-09-24 0 6.080 5.980 6.080 5.970 6.350 259,000 1,590,730 6.1418 5.696 5.602 5.696 5.593 5.949 276,471 5.7537 -3.49%
2019-09-23 0 6.300 6.080 6.300 6.150 6.400 245,000 1,542,160 6.2945 5.902 5.696 5.902 5.761 5.996 261,527 5.8968 1.78%
2019-09-20 0 6.190 6.190 6.330 6.160 6.600 246,000 1,576,390 6.4081 5.799 5.799 5.930 5.771 6.183 262,595 6.0031 -4.77%
2019-09-19 0 6.500 6.400 6.510 6.110 7.590 581,700 3,839,795 6.6010 6.089 5.996 6.099 5.724 7.110 620,940 6.1838 0.00%
2019-09-18 0 6.500 6.210 6.720 5.650 6.500 172,000 985,120 5.7274 6.089 5.818 6.295 5.293 6.089 183,603 5.3655 15.04%
2019-09-17 0 5.650 5.560 - 5.530 5.650 281,000 1,568,200 5.5808 5.293 5.209 - 5.181 5.293 299,956 5.2281 1.07%
2019-09-16 0 5.590 5.520 5.590 5.510 5.590 227,000 1,259,440 5.5482 5.237 5.171 5.237 5.162 5.237 242,313 5.1976 0.72%
2019-09-13 0 5.550 5.390 5.550 5.420 5.550 197,000 1,076,580 5.4649 5.199 5.049 5.199 5.077 5.199 210,289 5.1195 2.40%
2019-09-12 0 5.420 5.410 5.430 5.400 5.510 308,000 1,680,110 5.4549 5.077 5.068 5.087 5.059 5.162 328,777 5.1102 -1.28%
2019-09-11 0 5.490 5.400 5.490 5.370 5.490 283,000 1,535,830 5.4270 5.143 5.059 5.143 5.031 5.143 302,090 5.0840 2.43%
2019-09-10 0 5.360 5.290 5.360 5.350 5.400 231,000 1,242,500 5.3788 5.021 4.956 5.021 5.012 5.059 246,583 5.0389 0.19%
2019-09-09 0 5.350 5.250 5.350 5.290 5.360 222,000 1,183,830 5.3326 5.012 4.918 5.012 4.956 5.021 236,976 4.9956 -0.19%
2019-09-06 0 5.360 5.340 5.380 5.350 5.500 247,000 1,332,030 5.3928 5.021 5.003 5.040 5.012 5.152 263,662 5.0520 -1.47%
2019-09-05 0 5.440 5.400 5.440 5.400 5.550 251,000 1,369,200 5.4550 5.096 5.059 5.096 5.059 5.199 267,932 5.1103 -1.98%
2019-09-04 0 5.550 5.450 5.550 5.390 5.550 256,000 1,390,180 5.4304 5.199 5.106 5.199 5.049 5.199 273,269 5.0872 2.97%
2019-09-03 0 5.390 5.340 5.400 5.340 5.430 255,000 1,370,830 5.3758 5.049 5.003 5.059 5.003 5.087 272,202 5.0361 0.37%
2019-09-02 0 5.370 5.300 5.370 5.320 5.380 201,000 1,076,330 5.3549 5.031 4.965 5.031 4.984 5.040 214,559 5.0165 -0.37%
2019-08-30 0 5.390 5.330 5.390 5.360 5.390 243,000 1,305,940 5.3742 5.049 4.993 5.049 5.021 5.049 259,392 5.0346 0.19%
2019-08-29 0 5.380 5.340 5.380 5.340 5.400 201,000 1,077,600 5.3612 5.040 5.003 5.040 5.003 5.059 214,559 5.0224 0.00%
2019-08-28 0 5.380 5.340 5.400 5.330 5.400 189,000 1,013,090 5.3603 5.040 5.003 5.059 4.993 5.059 201,749 5.0215 0.94%
2019-08-27 0 5.330 5.260 5.330 5.260 5.340 201,000 1,068,310 5.3150 4.993 4.928 4.993 4.928 5.003 214,559 4.9791 0.57%
2019-08-26 0 5.300 5.260 5.300 5.220 5.300 209,000 1,100,350 5.2648 4.965 4.928 4.965 4.890 4.965 223,099 4.9321 0.38%
2019-08-23 0 5.280 5.270 5.300 5.220 5.300 215,000 1,132,980 5.2697 4.946 4.937 4.965 4.890 4.965 229,503 4.9367 0.57%
2019-08-22 0 5.250 5.210 5.290 5.160 5.300 229,000 1,200,680 5.2431 4.918 4.881 4.956 4.834 4.965 244,448 4.9118 0.96%
2019-08-21 0 5.200 5.170 5.200 5.110 5.240 182,000 940,730 5.1688 4.871 4.843 4.871 4.787 4.909 194,277 4.8422 1.56%
2019-08-20 0 5.120 5.120 5.240 5.110 5.150 241,000 1,237,710 5.1357 4.796 4.796 4.909 4.787 4.825 257,257 4.8112 0.00%
2019-08-19 0 5.120 5.050 5.120 5.050 5.120 232,000 1,178,960 5.0817 4.796 4.731 4.796 4.731 4.796 247,650 4.7606 1.39%
2019-08-16 0 5.050 5.020 5.060 5.010 5.060 279,000 1,402,030 5.0252 4.731 4.703 4.740 4.693 4.740 297,821 4.7076 0.20%
2019-08-15 0 5.040 4.990 5.050 5.000 5.050 380,000 1,909,910 5.0261 4.721 4.675 4.731 4.684 4.731 405,634 4.7085 -0.20%
2019-08-14 0 5.050 5.000 5.050 4.990 5.050 232,000 1,165,840 5.0252 4.731 4.684 4.731 4.675 4.731 247,650 4.7076 0.80%
2019-08-13 0 5.010 4.960 5.030 4.970 5.030 188,000 938,680 4.9930 4.693 4.647 4.712 4.656 4.712 200,682 4.6774 0.00%
2019-08-12 0 5.010 4.980 5.030 4.960 5.030 280,000 1,398,360 4.9941 4.693 4.665 4.712 4.647 4.712 298,888 4.6785 0.40%
2019-08-09 0 4.990 4.940 4.990 4.950 5.000 208,000 1,036,920 4.9852 4.675 4.628 4.675 4.637 4.684 222,031 4.6702 0.40%
2019-08-08 0 4.970 4.920 4.980 4.940 4.980 298,000 1,478,960 4.9630 4.656 4.609 4.665 4.628 4.665 318,102 4.6493 0.61%
2019-08-07 0 4.940 4.930 4.950 4.930 4.980 235,000 1,161,600 4.9430 4.628 4.618 4.637 4.618 4.665 250,853 4.6306 -0.20%
2019-08-06 0 4.950 4.900 4.990 4.940 5.000 237,000 1,176,030 4.9622 4.637 4.590 4.675 4.628 4.684 252,987 4.6486 -1.59%
2019-08-05 0 5.030 4.990 5.040 4.990 5.030 212,000 1,063,970 5.0187 4.712 4.675 4.721 4.675 4.712 226,301 4.7016 -0.40%
2019-08-02 0 5.050 5.030 5.070 5.030 5.070 233,000 1,176,470 5.0492 4.731 4.712 4.750 4.712 4.750 248,718 4.7301 -0.39%
2019-08-01 0 5.070 5.030 5.080 5.050 5.100 222,000 1,126,060 5.0723 4.750 4.712 4.759 4.731 4.778 236,976 4.7518 0.20%
2019-07-31 0 5.060 5.030 5.120 5.050 5.100 60,000 304,000 5.0667 4.740 4.712 4.796 4.731 4.778 64,047 4.7465 -0.20%
2019-07-30 0 5.070 5.070 5.080 5.030 5.110 195,000 988,580 5.0696 4.750 4.750 4.759 4.712 4.787 208,154 4.7493 0.20%
2019-07-29 0 5.060 5.060 5.090 5.030 5.080 212,000 1,072,840 5.0606 4.740 4.740 4.768 4.712 4.759 226,301 4.7408 -0.39%
2019-07-26 0 5.080 5.040 5.100 5.030 5.090 279,000 1,414,990 5.0716 4.759 4.721 4.778 4.712 4.768 297,821 4.7511 -0.20%
2019-07-25 0 5.090 5.040 5.100 5.070 5.140 206,000 1,049,860 5.0964 4.768 4.721 4.778 4.750 4.815 219,896 4.7743 0.39%
2019-07-24 0 5.070 5.020 5.080 5.050 5.100 296,000 1,501,180 5.0716 4.750 4.703 4.759 4.731 4.778 315,967 4.7511 0.60%
2019-07-23 0 5.040 5.010 5.040 5.020 5.080 271,000 1,371,510 5.0609 4.721 4.693 4.721 4.703 4.759 289,281 4.7411 -0.40%
2019-07-22 0 5.060 4.990 5.060 5.000 5.060 210,000 1,056,250 5.0298 4.740 4.675 4.740 4.684 4.740 224,166 4.7119 0.80%
2019-07-19 0 5.020 5.000 5.050 5.020 5.090 199,000 1,006,340 5.0570 4.703 4.684 4.731 4.703 4.768 212,424 4.7374 -0.40%
2019-07-18 0 5.040 5.040 5.050 5.010 5.060 239,000 1,201,930 5.0290 4.721 4.721 4.731 4.693 4.740 255,122 4.7112 0.00%
2019-07-17 0 5.040 5.010 5.040 4.990 5.050 266,000 1,337,320 5.0275 4.721 4.693 4.721 4.675 4.731 283,944 4.7098 0.00%
2019-07-16 0 5.040 5.010 5.040 5.020 5.060 263,000 1,324,890 5.0376 4.721 4.693 4.721 4.703 4.740 280,741 4.7193 -0.20%
2019-07-15 0 5.050 5.040 5.100 5.050 5.110 204,000 1,036,540 5.0811 4.731 4.721 4.778 4.731 4.787 217,761 4.7600 -0.79%
2019-07-12 0 5.090 5.060 5.100 5.060 5.140 205,000 1,044,880 5.0970 4.768 4.740 4.778 4.740 4.815 218,829 4.7749 -0.20%
2019-07-11 0 5.100 5.080 5.110 5.060 5.110 219,000 1,114,520 5.0891 4.778 4.759 4.787 4.740 4.787 233,773 4.7675 0.59%
2019-07-10 0 5.070 5.030 5.080 5.030 5.080 223,000 1,128,470 5.0604 4.750 4.712 4.759 4.712 4.759 238,043 4.7406 1.00%
2019-07-09 0 5.020 4.990 5.050 4.980 5.040 266,000 1,335,420 5.0204 4.703 4.675 4.731 4.665 4.721 283,944 4.7031 -0.59%
2019-07-08 0 5.050 4.970 5.070 4.980 5.050 338,000 1,695,340 5.0158 4.731 4.656 4.750 4.665 4.731 360,801 4.6988 0.60%
2019-07-05 0 5.020 4.990 5.070 5.000 5.100 264,000 1,330,220 5.0387 4.703 4.675 4.750 4.684 4.778 281,809 4.7203 -0.79%
2019-07-04 0 5.060 5.000 5.070 5.040 5.070 273,000 1,380,120 5.0554 4.740 4.684 4.750 4.721 4.750 291,416 4.7359 -0.59%
2019-07-03 0 5.090 5.000 5.090 5.000 5.090 303,000 1,530,500 5.0512 4.768 4.684 4.768 4.684 4.768 323,440 4.7319 0.99%
2019-07-02 0 5.040 5.040 5.090 5.030 5.180 294,000 1,503,190 5.1129 4.721 4.721 4.768 4.712 4.853 313,833 4.7898 -0.98%
2019-06-28 0 5.090 5.050 5.090 5.020 5.090 296,000 1,499,050 5.0644 4.768 4.731 4.768 4.703 4.768 315,967 4.7443 0.20%
2019-06-27 0 5.080 5.020 5.080 5.030 5.100 232,000 1,176,900 5.0728 4.759 4.703 4.759 4.712 4.778 247,650 4.7523 0.20%
2019-06-26 0 5.070 5.000 5.070 4.950 5.100 339,000 1,712,290 5.0510 4.750 4.684 4.750 4.637 4.778 361,868 4.7318 0.40%
2019-06-25 0 5.050 4.990 5.050 5.030 5.120 320,000 1,622,370 5.0699 4.731 4.675 4.731 4.712 4.796 341,586 4.7495 -0.39%
2019-06-24 0 5.070 5.030 5.080 5.020 5.100 302,000 1,528,260 5.0605 4.750 4.712 4.759 4.703 4.778 322,372 4.7407 0.40%
2019-06-21 0 5.050 4.940 5.050 5.040 5.100 237,000 1,200,520 5.0655 4.731 4.628 4.731 4.721 4.778 252,987 4.7454 0.40%
2019-06-20 0 5.030 4.950 5.030 4.990 5.100 265,000 1,331,950 5.0262 4.712 4.637 4.712 4.675 4.778 282,876 4.7086 0.60%
2019-06-19 0 5.000 4.900 5.000 4.880 5.000 343,000 1,706,440 4.9750 4.684 4.590 4.684 4.572 4.684 366,138 4.6606 1.63%
2019-06-18 0 4.920 4.900 4.920 4.920 5.040 297,000 1,472,070 4.9565 4.609 4.590 4.609 4.609 4.721 317,035 4.6432 -1.20%
2019-06-17 0 4.980 4.900 4.980 4.940 5.000 237,000 1,178,750 4.9736 4.665 4.590 4.665 4.628 4.684 252,987 4.6593 0.20%
2019-06-14 0 4.970 4.840 4.990 4.860 5.000 265,000 1,313,310 4.9559 4.656 4.534 4.675 4.553 4.684 282,876 4.6427 0.81%
2019-06-13 0 4.930 4.820 4.930 4.820 4.940 260,000 1,277,430 4.9132 4.618 4.515 4.618 4.515 4.628 277,539 4.6027 0.20%
2019-06-12 0 4.920 4.820 4.920 4.820 5.000 264,000 1,304,720 4.9421 4.609 4.515 4.609 4.515 4.684 281,809 4.6298 0.11%
2019-06-11 0 5.000 5.000 5.050 5.000 5.110 208,000 1,053,550 5.0651 4.604 4.604 4.650 4.604 4.706 225,880 4.6642 -3.10%
2019-06-10 0 5.160 5.100 5.160 5.060 5.180 253,000 1,298,510 5.1325 4.752 4.696 4.752 4.659 4.770 274,748 4.7262 2.18%
2019-06-06 0 5.050 5.010 5.060 5.030 5.060 261,000 1,317,420 5.0476 4.650 4.613 4.659 4.632 4.659 283,436 4.6480 -0.39%
2019-06-05 0 5.070 5.030 5.070 5.030 5.070 312,000 1,579,340 5.0620 4.669 4.632 4.669 4.632 4.669 338,820 4.6613 0.60%
2019-06-04 0 5.040 5.020 5.060 5.040 5.090 277,000 1,400,210 5.0549 4.641 4.623 4.659 4.641 4.687 300,812 4.6548 -0.20%
2019-06-03 0 5.050 5.020 5.060 5.040 5.080 331,000 1,672,070 5.0516 4.650 4.623 4.659 4.641 4.678 359,454 4.6517 -0.59%
2019-05-31 0 5.080 5.000 5.070 5.020 5.080 297,000 1,503,560 5.0625 4.678 4.604 4.669 4.623 4.678 322,531 4.6618 0.40%
2019-05-30 0 5.060 5.030 5.070 5.050 5.070 242,000 1,224,520 5.0600 4.659 4.632 4.669 4.650 4.669 262,803 4.6595 0.00%
2019-05-29 0 5.060 5.010 5.070 4.980 5.080 364,000 1,835,590 5.0428 4.659 4.613 4.669 4.586 4.678 395,290 4.6437 -0.39%
2019-05-28 0 5.080 4.990 5.080 5.030 5.100 263,000 1,333,860 5.0717 4.678 4.595 4.678 4.632 4.696 285,608 4.6702 -0.39%
2019-05-27 0 5.100 5.030 5.100 5.050 5.100 236,000 1,198,660 5.0791 4.696 4.632 4.696 4.650 4.696 256,287 4.6770 0.59%
2019-05-24 0 5.070 5.010 5.100 5.010 5.100 315,000 1,591,770 5.0532 4.669 4.613 4.696 4.613 4.696 342,078 4.6532 0.40%
2019-05-23 0 5.050 5.030 5.050 5.030 5.080 251,000 1,270,540 5.0619 4.650 4.632 4.650 4.632 4.678 272,577 4.6612 -0.98%
2019-05-22 0 5.100 5.070 5.100 5.070 5.110 354,000 1,805,630 5.1006 4.696 4.669 4.696 4.669 4.706 384,431 4.6969 0.00%
2019-05-21 0 5.100 5.080 5.100 5.100 5.120 298,000 1,522,030 5.1075 4.696 4.678 4.696 4.696 4.715 323,617 4.7032 0.00%
2019-05-20 0 5.100 5.050 5.110 5.070 5.120 282,000 1,435,970 5.0921 4.696 4.650 4.706 4.669 4.715 306,241 4.6890 0.20%
2019-05-17 0 5.090 5.040 5.090 5.050 5.100 288,000 1,464,550 5.0852 4.687 4.641 4.687 4.650 4.696 312,757 4.6827 0.00%
2019-05-16 0 5.090 5.060 5.110 5.060 5.130 295,000 1,505,720 5.1041 4.687 4.659 4.706 4.659 4.724 320,359 4.7001 0.20%
2019-05-15 0 5.080 5.080 5.130 5.080 5.150 278,000 1,422,240 5.1160 4.678 4.678 4.724 4.678 4.742 301,898 4.7110 0.20%
2019-05-14 0 5.070 5.030 5.070 5.060 5.090 228,000 1,155,960 5.0700 4.669 4.632 4.669 4.659 4.687 247,599 4.6687 -1.17%
2019-05-10 0 5.130 5.050 5.150 5.100 5.180 337,000 1,730,620 5.1354 4.724 4.650 4.742 4.696 4.770 365,969 4.7289 0.98%
2019-05-09 0 5.080 5.060 5.110 5.080 5.130 260,000 1,326,230 5.1009 4.678 4.659 4.706 4.678 4.724 282,350 4.6971 -0.39%
2019-05-08 0 5.100 5.070 5.200 5.080 5.120 210,000 1,071,870 5.1041 4.696 4.669 4.788 4.678 4.715 228,052 4.7001 0.00%
2019-05-07 0 5.100 5.070 5.180 5.100 5.180 290,000 1,493,320 5.1494 4.696 4.669 4.770 4.696 4.770 314,929 4.7418 0.39%
2019-05-06 0 5.080 5.080 5.160 5.080 5.160 207,000 1,057,370 5.1081 4.678 4.678 4.752 4.678 4.752 224,794 4.7037 -1.55%
2019-05-03 0 5.160 5.130 5.160 5.130 5.160 274,000 1,409,300 5.1434 4.752 4.724 4.752 4.724 4.752 297,554 4.7363 0.19%
2019-05-02 0 5.150 5.100 5.160 5.100 5.150 273,000 1,400,070 5.1285 4.742 4.696 4.752 4.696 4.742 296,468 4.7225 -0.19%
2019-04-30 0 5.160 5.090 5.160 5.100 5.160 278,000 1,420,330 5.1091 4.752 4.687 4.752 4.696 4.752 301,898 4.7047 0.78%
2019-04-29 0 5.120 5.100 5.140 5.120 5.170 282,000 1,448,970 5.1382 4.715 4.696 4.733 4.715 4.761 306,241 4.7315 -0.19%
2019-04-26 0 5.130 5.110 5.150 5.110 5.150 325,000 1,665,990 5.1261 4.724 4.706 4.742 4.706 4.742 352,938 4.7204 0.00%
2019-04-25 0 5.130 5.100 5.150 5.110 5.150 291,000 1,492,420 5.1286 4.724 4.696 4.742 4.706 4.742 316,015 4.7226 -1.16%
2019-04-24 0 5.190 5.100 5.190 5.110 5.190 376,000 1,929,430 5.1315 4.779 4.696 4.779 4.706 4.779 408,322 4.7253 0.97%
2019-04-23 0 5.140 5.090 5.140 5.110 5.140 299,000 1,532,370 5.1250 4.733 4.687 4.733 4.706 4.733 324,703 4.7193 0.00%
2019-04-18 0 5.140 5.080 5.150 5.100 5.140 295,000 1,509,380 5.1165 4.733 4.678 4.742 4.696 4.733 320,359 4.7115 -0.19%
2019-04-17 0 5.150 5.060 5.150 5.100 5.190 315,000 1,612,900 5.1203 4.742 4.659 4.742 4.696 4.779 342,078 4.7150 0.59%
2019-04-16 0 5.120 5.080 5.600 5.070 5.160 281,000 1,437,740 5.1165 4.715 4.678 5.157 4.669 4.752 305,155 4.7115 0.00%
2019-04-15 0 5.120 5.050 5.120 5.060 5.150 414,000 2,107,530 5.0907 4.715 4.650 4.715 4.659 4.742 449,588 4.6877 1.19%
2019-04-12 0 5.060 4.990 5.110 5.000 5.080 272,000 1,367,890 5.0290 4.659 4.595 4.706 4.604 4.678 295,382 4.6309 1.00%
2019-04-11 0 5.010 4.950 5.010 4.980 5.020 332,000 1,658,460 4.9954 4.613 4.558 4.613 4.586 4.623 360,539 4.5999 0.00%
2019-04-10 0 5.010 4.920 5.030 4.900 5.040 390,000 1,953,470 5.0089 4.613 4.531 4.632 4.512 4.641 423,525 4.6124 -1.18%
2019-04-09 0 5.070 4.990 5.090 5.000 5.130 357,000 1,816,920 5.0894 4.669 4.595 4.687 4.604 4.724 387,689 4.6865 -0.78%
2019-04-08 0 5.110 5.050 5.110 5.100 5.160 355,000 1,816,320 5.1164 4.706 4.650 4.706 4.696 4.752 385,517 4.7114 -0.39%
2019-04-04 0 5.130 5.090 5.170 5.090 5.180 338,000 1,734,270 5.1310 4.724 4.687 4.761 4.687 4.770 367,055 4.7248 -0.39%
2019-04-03 0 5.150 5.130 5.150 5.130 5.270 230,000 1,185,790 5.1556 4.742 4.724 4.742 4.724 4.853 249,771 4.7475 -1.90%
2019-04-02 0 5.250 5.210 5.270 5.210 5.300 241,000 1,268,220 5.2623 4.834 4.798 4.853 4.798 4.880 261,717 4.8458 -1.87%
2019-04-01 0 5.350 5.290 5.390 5.290 5.490 234,000 1,270,160 5.4280 4.927 4.871 4.963 4.871 5.055 254,115 4.9984 -0.74%
2019-03-29 0 5.390 5.310 5.460 5.340 5.500 193,000 1,041,210 5.3949 4.963 4.890 5.028 4.917 5.065 209,591 4.9678 0.19%
2019-03-28 0 5.380 5.320 5.390 5.320 5.390 210,000 1,127,880 5.3709 4.954 4.899 4.963 4.899 4.963 228,052 4.9457 0.75%
2019-03-27 0 5.340 5.340 5.380 5.150 5.390 200,000 1,045,910 5.2296 4.917 4.917 4.954 4.742 4.963 217,192 4.8156 3.89%
2019-03-26 0 5.140 5.090 5.150 5.030 5.150 345,000 1,755,900 5.0896 4.733 4.687 4.742 4.632 4.742 374,657 4.6867 2.80%
2019-03-25 0 5.000 4.930 5.010 4.900 5.000 413,000 2,048,930 4.9611 4.604 4.540 4.613 4.512 4.604 448,502 4.5684 -2.91%
2019-03-22 0 5.150 5.020 5.150 5.030 5.620 379,000 2,063,240 5.4439 4.742 4.623 4.742 4.632 5.175 411,580 5.0130 -7.54%
2019-03-21 0 5.570 5.500 5.680 5.570 5.740 251,000 1,428,190 5.6900 5.129 5.065 5.230 5.129 5.286 272,577 5.2396 -2.11%
2019-03-20 0 5.690 5.590 5.690 5.590 5.800 222,000 1,260,740 5.6790 5.240 5.148 5.240 5.148 5.341 241,084 5.2295 0.00%
2019-03-19 0 5.690 5.620 5.770 5.600 5.750 220,000 1,248,460 5.6748 5.240 5.175 5.313 5.157 5.295 238,912 5.2256 1.25%
2019-03-18 0 5.620 5.550 5.750 5.470 5.820 211,000 1,197,570 5.6757 5.175 5.111 5.295 5.037 5.359 229,138 5.2264 2.18%
2019-03-15 0 5.500 5.340 5.500 5.150 5.500 554,000 2,916,500 5.2644 5.065 4.917 5.065 4.742 5.065 601,623 4.8477 7.00%
2019-03-14 0 5.140 5.100 5.140 4.500 5.200 553,000 2,799,510 5.0624 4.733 4.696 4.733 4.144 4.788 600,537 4.6617 14.22%
2019-03-13 0 4.500 4.430 4.500 4.430 4.500 325,000 1,446,090 4.4495 4.144 4.079 4.144 4.079 4.144 352,938 4.0973 1.58%
2019-03-12 0 4.430 4.420 4.440 4.310 4.440 585,000 2,570,100 4.3933 4.079 4.070 4.089 3.969 4.089 635,288 4.0456 3.50%
2019-03-11 0 4.280 4.250 4.280 4.210 4.280 363,000 1,540,600 4.2441 3.941 3.914 3.941 3.877 3.941 394,204 3.9081 1.90%
2019-03-08 0 4.200 4.150 4.200 4.130 4.220 374,000 1,555,230 4.1584 3.868 3.821 3.868 3.803 3.886 406,150 3.8292 0.00%
2019-03-07 0 4.200 4.160 4.200 4.130 4.220 463,000 1,934,830 4.1789 3.868 3.831 3.868 3.803 3.886 502,801 3.8481 0.72%
2019-03-06 0 4.170 4.150 4.200 3.990 4.200 656,000 2,705,980 4.1250 3.840 3.821 3.868 3.674 3.868 712,391 3.7984 -0.71%
2019-03-05 0 4.200 4.100 5.200 4.100 4.200 437,000 1,815,300 4.1540 3.868 3.775 4.788 3.775 3.868 474,566 3.8252 1.20%
2019-03-04 0 4.150 4.110 4.180 4.140 4.290 552,000 2,309,650 4.1841 3.821 3.785 3.849 3.812 3.950 599,451 3.8529 -1.43%
2019-03-01 0 4.210 4.200 4.270 4.100 4.350 785,000 3,333,240 4.2462 3.877 3.868 3.932 3.775 4.006 852,480 3.9100 -1.86%
2019-02-28 0 4.290 4.240 - 4.230 4.360 558,000 2,396,780 4.2953 3.950 3.904 - 3.895 4.015 605,967 3.9553 -0.23%
2019-02-27 0 4.300 4.280 4.300 4.280 4.430 371,000 1,613,560 4.3492 3.960 3.941 3.960 3.941 4.079 402,892 4.0049 -0.69%
2019-02-26 0 4.330 4.230 4.330 4.300 4.450 524,000 2,301,090 4.3914 3.987 3.895 3.987 3.960 4.098 569,044 4.0438 -2.26%
2019-02-25 0 4.430 4.370 4.440 4.340 4.430 361,000 1,582,700 4.3842 4.079 4.024 4.089 3.996 4.079 392,032 4.0372 1.61%
2019-02-22 0 4.360 4.320 4.360 4.310 4.360 366,000 1,587,900 4.3385 4.015 3.978 4.015 3.969 4.015 397,462 3.9951 0.23%
2019-02-21 0 4.350 4.330 4.420 4.350 4.430 453,000 1,992,260 4.3979 4.006 3.987 4.070 4.006 4.079 491,941 4.0498 -0.91%
2019-02-20 0 4.390 4.290 4.390 4.330 4.430 458,000 2,008,460 4.3853 4.042 3.950 4.042 3.987 4.079 497,371 4.0382 0.69%
2019-02-19 0 4.360 4.300 4.370 4.320 4.360 352,000 1,529,890 4.3463 4.015 3.960 4.024 3.978 4.015 382,259 4.0022 0.23%
2019-02-18 0 4.350 4.250 4.350 4.270 4.360 324,000 1,395,730 4.3078 4.006 3.914 4.006 3.932 4.015 351,852 3.9668 2.35%
2019-02-15 0 4.250 4.200 4.250 4.220 4.370 421,000 1,795,120 4.2639 3.914 3.868 3.914 3.886 4.024 457,190 3.9264 -1.39%
2019-02-14 0 4.310 4.260 4.320 4.240 4.390 422,000 1,832,140 4.3416 3.969 3.923 3.978 3.904 4.042 458,276 3.9979 -1.37%
2019-02-13 0 4.370 4.320 4.380 4.200 4.390 489,000 2,135,380 4.3668 4.024 3.978 4.033 3.868 4.042 531,036 4.0212 0.00%
2019-02-12 0 4.370 4.270 4.390 4.230 4.390 416,000 1,806,850 4.3434 4.024 3.932 4.042 3.895 4.042 451,760 3.9996 -0.23%
2019-02-11 0 4.380 4.310 4.380 4.330 4.390 385,000 1,681,250 4.3669 4.033 3.969 4.033 3.987 4.042 418,095 4.0212 0.46%
2019-02-08 0 4.360 4.320 4.360 4.330 4.400 489,000 2,139,870 4.3760 4.015 3.978 4.015 3.987 4.052 531,036 4.0296 -0.46%
2019-02-04 0 4.380 4.320 4.380 4.340 4.410 162,000 709,840 4.3817 4.033 3.978 4.033 3.996 4.061 175,926 4.0349 0.00%
2019-02-01 0 4.380 4.330 4.390 4.350 4.400 276,000 1,209,000 4.3804 4.033 3.987 4.042 4.006 4.052 299,726 4.0337 0.00%
2019-01-31 0 4.380 4.320 4.380 4.300 4.400 273,000 1,194,130 4.3741 4.033 3.978 4.033 3.960 4.052 296,468 4.0279 0.23%
2019-01-30 0 4.370 4.280 4.370 4.280 4.380 309,000 1,342,750 4.3455 4.024 3.941 4.024 3.941 4.033 335,562 4.0015 0.46%
2019-01-29 0 4.350 4.300 4.350 4.290 4.370 305,000 1,319,490 4.3262 4.006 3.960 4.006 3.950 4.024 331,219 3.9837 0.00%
2019-01-28 0 4.350 4.290 4.350 4.290 4.350 250,000 1,078,530 4.3141 4.006 3.950 4.006 3.950 4.006 271,491 3.9726 1.40%
2019-01-25 0 4.290 4.220 4.380 4.240 4.300 302,000 1,290,810 4.2742 3.950 3.886 4.033 3.904 3.960 327,961 3.9359 0.47%
2019-01-24 0 4.270 4.230 4.270 4.260 4.320 294,000 1,258,230 4.2797 3.932 3.895 3.932 3.923 3.978 319,273 3.9409 0.71%
2019-01-23 0 4.240 4.180 4.320 4.130 4.240 343,000 1,433,410 4.1790 3.904 3.849 3.978 3.803 3.904 372,485 3.8482 1.68%
2019-01-22 0 4.170 4.070 4.170 4.070 4.400 408,000 1,700,000 4.1667 3.840 3.748 3.840 3.748 4.052 443,073 3.8368 0.72%
2019-01-21 0 4.140 4.070 4.200 4.050 4.200 509,000 2,092,940 4.1119 3.812 3.748 3.868 3.729 3.868 552,755 3.7864 0.98%
2019-01-18 0 4.100 4.020 4.300 4.020 4.140 601,000 2,448,550 4.0741 3.775 3.702 3.960 3.702 3.812 652,663 3.7516 0.49%
2019-01-17 0 4.080 4.030 4.100 4.050 4.190 659,000 2,701,460 4.0993 3.757 3.711 3.775 3.729 3.858 715,649 3.7748 -2.39%
2019-01-16 0 4.180 4.150 4.180 4.170 4.350 445,000 1,878,120 4.2205 3.849 3.821 3.849 3.840 4.006 483,253 3.8864 -0.48%
2019-01-15 0 4.200 4.140 4.200 4.060 4.200 589,000 2,433,110 4.1309 3.868 3.812 3.868 3.739 3.868 639,632 3.8039 3.19%
2019-01-14 0 4.070 4.050 4.180 4.050 4.220 506,000 2,091,610 4.1336 3.748 3.729 3.849 3.729 3.886 549,497 3.8064 -3.10%
2019-01-11 0 4.200 4.180 4.200 4.090 4.200 480,000 1,998,630 4.1638 3.868 3.849 3.868 3.766 3.868 521,262 3.8342 0.96%
2019-01-10 0 4.160 4.160 4.250 4.060 4.170 499,000 2,055,290 4.1188 3.831 3.831 3.914 3.739 3.840 541,895 3.7928 0.24%
2019-01-09 0 4.150 4.100 4.150 4.040 4.150 581,000 2,377,820 4.0926 3.821 3.775 3.821 3.720 3.821 630,944 3.7687 1.47%
2019-01-08 0 4.090 4.010 4.100 4.000 4.130 467,000 1,902,600 4.0741 3.766 3.693 3.775 3.683 3.803 507,144 3.7516 -0.24%
2019-01-07 0 4.100 4.030 4.100 4.020 4.100 331,000 1,348,450 4.0739 3.775 3.711 3.775 3.702 3.775 359,454 3.7514 0.24%
2019-01-04 0 4.090 4.050 4.090 4.050 4.160 346,000 1,416,600 4.0942 3.766 3.729 3.766 3.729 3.831 375,743 3.7701 0.25%
2019-01-03 0 4.080 4.060 4.100 4.080 4.150 363,000 1,486,400 4.0948 3.757 3.739 3.775 3.757 3.821 394,204 3.7706 -2.63%
2019-01-02 0 4.190 4.040 4.190 4.060 4.390 324,000 1,331,270 4.1089 3.858 3.720 3.858 3.739 4.042 351,852 3.7836 -4.56%
2018-12-31 0 4.390 4.180 4.390 3.950 4.400 430,000 1,715,290 3.9890 4.042 3.849 4.042 3.637 4.052 466,964 3.6733 10.86%
2018-12-28 0 3.960 3.940 3.960 3.960 4.040 300,000 1,193,700 3.9790 3.647 3.628 3.647 3.647 3.720 325,789 3.6640 1.02%
2018-12-27 0 3.920 3.880 3.920 3.910 3.970 315,000 1,240,910 3.9394 3.610 3.573 3.610 3.600 3.656 342,078 3.6276 -0.25%
2018-12-24 0 3.930 3.880 3.960 3.900 4.000 192,000 755,740 3.9361 3.619 3.573 3.647 3.591 3.683 208,505 3.6246 -0.76%
2018-12-21 0 3.960 3.950 3.960 3.880 3.960 372,000 1,456,610 3.9156 3.647 3.637 3.647 3.573 3.647 403,978 3.6057 0.00%
2018-12-20 0 3.960 3.930 4.000 3.910 4.000 351,000 1,394,250 3.9722 3.647 3.619 3.683 3.600 3.683 381,173 3.6578 -1.00%
2018-12-19 0 4.000 3.920 4.000 3.960 4.000 403,000 1,605,300 3.9834 3.683 3.610 3.683 3.647 3.683 437,643 3.6681 0.25%
2018-12-18 0 3.990 3.890 3.990 3.880 4.020 345,000 1,367,460 3.9637 3.674 3.582 3.674 3.573 3.702 374,657 3.6499 0.50%
2018-12-17 0 3.970 3.880 3.970 3.850 3.980 473,000 1,862,580 3.9378 3.656 3.573 3.656 3.545 3.665 513,660 3.6261 -0.25%
2018-12-14 0 3.980 3.930 3.980 3.950 4.000 493,000 1,955,640 3.9668 3.665 3.619 3.665 3.637 3.683 535,379 3.6528 0.00%
2018-12-13 0 3.980 3.930 3.980 3.950 3.990 458,000 1,814,420 3.9616 3.665 3.619 3.665 3.637 3.674 497,371 3.6480 -0.25%
2018-12-12 0 3.990 3.910 3.990 3.930 4.010 441,000 1,751,700 3.9721 3.674 3.600 3.674 3.619 3.693 478,909 3.6577 0.76%
2018-12-11 0 3.960 3.910 3.990 3.850 4.000 406,000 1,604,260 3.9514 3.647 3.600 3.674 3.545 3.683 440,901 3.6386 -0.25%
2018-12-10 0 3.970 3.910 3.970 3.940 3.990 382,000 1,510,320 3.9537 3.656 3.600 3.656 3.628 3.674 414,838 3.6408 -0.50%
2018-12-07 0 3.990 3.950 3.990 3.970 4.030 371,000 1,476,480 3.9797 3.674 3.637 3.674 3.656 3.711 402,892 3.6647 0.00%
2018-12-06 0 3.990 3.960 3.990 3.960 4.000 356,000 1,414,160 3.9724 3.674 3.647 3.674 3.647 3.683 386,603 3.6579 -0.25%
2018-12-05 0 4.000 3.970 4.030 4.000 4.050 502,000 2,010,920 4.0058 3.683 3.656 3.711 3.683 3.729 545,153 3.6887 -0.99%
2018-12-04 0 4.040 4.000 4.050 4.000 4.200 509,000 2,071,190 4.0691 3.720 3.683 3.729 3.683 3.868 552,755 3.7470 -1.46%
2018-12-03 0 4.100 4.030 4.100 3.980 4.200 580,000 2,349,080 4.0501 3.775 3.711 3.775 3.665 3.868 629,858 3.7295 2.76%
2018-11-30 0 3.990 3.910 3.990 3.950 4.000 599,000 2,380,220 3.9737 3.674 3.600 3.674 3.637 3.683 650,491 3.6591 0.76%
2018-11-29 0 3.960 3.910 3.980 3.940 4.020 330,000 1,309,520 3.9682 3.647 3.600 3.665 3.628 3.702 358,368 3.6541 0.25%
2018-11-28 0 3.950 3.880 3.950 3.900 4.020 590,000 2,326,830 3.9438 3.637 3.573 3.637 3.591 3.702 640,718 3.6316 2.07%
2018-11-27 0 3.870 3.810 3.900 3.810 3.900 531,000 2,045,080 3.8514 3.564 3.508 3.591 3.508 3.591 576,646 3.5465 0.52%
2018-11-26 0 3.850 3.820 3.850 3.840 3.900 556,000 2,151,120 3.8689 3.545 3.518 3.545 3.536 3.591 603,795 3.5627 0.00%
2018-11-23 0 3.850 3.820 4.000 3.820 3.990 466,000 1,807,970 3.8798 3.545 3.518 3.683 3.518 3.674 506,058 3.5727 -0.52%
2018-11-22 0 3.870 3.790 3.870 3.840 3.870 448,000 1,724,820 3.8500 3.564 3.490 3.564 3.536 3.564 486,511 3.5453 0.78%
2018-11-21 0 3.840 3.790 3.850 3.780 3.850 449,000 1,706,200 3.8000 3.536 3.490 3.545 3.481 3.545 487,597 3.4992 0.79%
2018-11-20 0 3.810 3.760 3.860 3.770 3.810 475,000 1,800,720 3.7910 3.508 3.462 3.554 3.472 3.508 515,832 3.4909 -0.52%
2018-11-19 0 3.830 3.770 3.830 3.790 3.840 504,000 1,920,990 3.8115 3.527 3.472 3.527 3.490 3.536 547,325 3.5098 1.06%
2018-11-16 0 3.790 3.740 3.800 3.750 3.820 461,000 1,744,620 3.7844 3.490 3.444 3.499 3.453 3.518 500,629 3.4849 -1.04%
2018-11-15 0 3.830 3.810 3.830 3.800 3.880 367,000 1,405,090 3.8286 3.527 3.508 3.527 3.499 3.573 398,548 3.5255 0.79%
2018-11-14 0 3.800 3.790 3.800 3.800 3.840 395,000 1,506,630 3.8143 3.499 3.490 3.499 3.499 3.536 428,955 3.5123 -0.52%
2018-11-13 0 3.820 3.780 3.840 3.800 3.840 406,000 1,543,800 3.8025 3.518 3.481 3.536 3.499 3.536 440,901 3.5015 -0.52%
2018-11-12 0 3.840 3.810 3.850 3.830 3.870 492,000 1,891,840 3.8452 3.536 3.508 3.545 3.527 3.564 534,293 3.5408 -1.03%
2018-11-09 0 3.880 3.850 4.000 3.850 3.910 451,000 1,755,020 3.8914 3.573 3.545 3.683 3.545 3.600 489,769 3.5834 -1.77%
2018-11-08 0 3.950 3.920 3.970 3.900 4.000 430,000 1,697,770 3.9483 3.637 3.610 3.656 3.591 3.683 466,964 3.6358 -0.50%
2018-11-07 0 3.970 3.840 3.970 3.930 4.030 415,000 1,650,930 3.9781 3.656 3.536 3.656 3.619 3.711 450,674 3.6632 1.28%
2018-11-06 0 3.920 3.920 3.950 3.820 3.860 546,000 2,103,500 3.8526 3.610 3.610 3.637 3.518 3.554 592,935 3.5476 0.51%
2018-11-05 0 3.900 3.860 4.070 3.870 3.970 530,000 2,069,660 3.9050 3.591 3.554 3.748 3.564 3.656 575,560 3.5959 -0.51%
2018-11-02 0 3.920 3.820 3.940 3.880 4.000 556,000 2,183,860 3.9278 3.610 3.518 3.628 3.573 3.683 603,795 3.6169 1.03%
2018-11-01 0 3.880 3.810 3.880 3.810 3.880 642,000 2,469,340 3.8463 3.573 3.508 3.573 3.508 3.573 697,188 3.5419 1.31%
2018-10-31 0 3.830 3.740 3.850 3.720 3.850 619,000 2,326,410 3.7583 3.527 3.444 3.545 3.426 3.545 672,211 3.4608 2.96%
2018-10-30 0 3.720 3.700 3.850 3.690 3.790 504,000 1,877,000 3.7242 3.426 3.407 3.545 3.398 3.490 547,325 3.4294 -1.33%
2018-10-29 0 3.770 3.710 3.770 3.700 3.840 373,000 1,407,250 3.7728 3.472 3.416 3.472 3.407 3.536 405,064 3.4741 0.00%
2018-10-26 0 3.770 3.690 3.770 3.700 3.830 489,000 1,834,590 3.7517 3.472 3.398 3.472 3.407 3.527 531,036 3.4547 -0.26%
2018-10-25 0 3.780 3.700 3.780 3.700 3.800 537,000 2,013,480 3.7495 3.481 3.407 3.481 3.407 3.499 583,162 3.4527 -1.56%
2018-10-24 0 3.840 3.810 3.840 3.790 3.850 450,000 1,718,260 3.8184 3.536 3.508 3.536 3.490 3.545 488,683 3.5161 1.05%
2018-10-23 0 3.800 3.760 3.850 3.780 3.880 574,000 2,187,740 3.8114 3.499 3.462 3.545 3.481 3.573 623,342 3.5097 -1.30%
2018-10-22 0 3.850 3.730 3.850 3.810 3.850 523,000 2,003,660 3.8311 3.545 3.435 3.545 3.508 3.545 567,958 3.5278 1.32%
2018-10-19 0 3.800 3.720 3.800 3.780 3.800 397,000 1,503,710 3.7877 3.499 3.426 3.499 3.481 3.499 431,127 3.4879 0.53%
2018-10-18 0 3.780 3.700 3.800 3.740 3.800 599,000 2,254,190 3.7633 3.481 3.407 3.499 3.444 3.499 650,491 3.4654 1.34%
2018-10-16 0 3.730 3.730 3.800 3.630 3.780 757,000 2,793,250 3.6899 3.435 3.435 3.499 3.343 3.481 822,073 3.3978 1.08%
2018-10-15 0 3.690 3.640 3.870 3.530 3.690 442,000 1,602,890 3.6264 3.398 3.352 3.564 3.251 3.398 479,995 3.3394 0.00%
2018-10-12 0 3.690 3.500 3.880 3.600 3.690 294,000 1,066,670 3.6281 3.398 3.223 3.573 3.315 3.398 319,273 3.3409 2.50%
2018-10-11 0 3.600 3.500 3.650 3.500 3.600 489,000 1,744,860 3.5682 3.315 3.223 3.361 3.223 3.315 531,036 3.2858 -1.37%
2018-10-10 0 3.650 3.620 3.660 3.650 3.700 432,000 1,581,500 3.6609 3.361 3.333 3.370 3.361 3.407 469,136 3.3711 0.00%
2018-10-09 0 3.650 3.620 3.660 3.600 3.680 417,000 1,514,690 3.6324 3.361 3.333 3.370 3.315 3.389 452,846 3.3448 0.00%
2018-10-08 0 3.650 3.550 3.700 3.500 3.650 516,000 1,852,950 3.5910 3.361 3.269 3.407 3.223 3.361 560,357 3.3067 0.55%
2018-10-05 0 3.630 3.580 3.630 3.580 3.690 410,000 1,493,140 3.6418 3.343 3.297 3.343 3.297 3.398 445,245 3.3535 -1.89%
2018-10-04 0 3.700 3.640 3.700 3.620 3.720 478,000 1,759,330 3.6806 3.407 3.352 3.407 3.333 3.426 519,090 3.3893 0.00%
2018-10-03 0 3.700 3.630 3.700 3.600 3.700 470,000 1,715,750 3.6505 3.407 3.343 3.407 3.315 3.407 510,402 3.3616 0.82%
2018-10-02 0 3.670 3.690 3.730 3.660 3.700 1,443,000 5,367,150 3.7194 3.379 3.398 3.435 3.370 3.407 1,567,044 3.4250 -1.61%
2018-09-28 0 3.730 3.680 3.750 3.700 3.780 231,000 860,530 3.7252 3.435 3.389 3.453 3.407 3.481 250,857 3.4304 0.00%
2018-09-27 0 3.730 3.700 3.750 3.700 3.750 762,000 2,843,920 3.7322 3.435 3.407 3.453 3.407 3.453 827,503 3.4367 0.00%
2018-09-26 0 3.730 - 3.780 3.700 3.810 752,000 2,852,030 3.7926 3.435 - 3.481 3.407 3.508 816,644 3.4924 0.00%
2018-09-24 0 3.730 3.700 3.760 3.700 3.830 821,000 3,063,360 3.7313 3.435 3.407 3.462 3.407 3.527 891,575 3.4359 -1.06%
2018-09-21 0 3.770 3.670 3.770 3.650 3.780 956,000 3,517,020 3.6789 3.472 3.379 3.472 3.361 3.481 1,038,180 3.3877 1.89%
2018-09-20 0 3.700 3.540 3.700 3.670 3.780 735,000 2,739,240 3.7269 3.407 3.260 3.407 3.379 3.481 798,182 3.4318 -1.33%
2018-09-19 0 3.750 3.690 3.750 3.700 3.780 726,000 2,721,040 3.7480 3.453 3.398 3.453 3.407 3.481 788,409 3.4513 0.27%
2018-09-18 0 3.740 3.690 3.750 3.700 3.750 1,180,000 4,401,320 3.7299 3.444 3.398 3.453 3.407 3.453 1,281,436 3.4347 -0.27%
2018-09-17 0 3.750 3.700 3.880 3.700 3.810 1,009,000 3,791,600 3.7578 3.453 3.407 3.573 3.407 3.508 1,095,736 3.4603 -2.09%
2018-09-14 0 3.830 3.710 3.840 3.780 3.870 518,000 1,983,210 3.8286 3.527 3.416 3.536 3.481 3.564 562,528 3.5255 3.23%
2018-09-13 0 3.710 3.710 3.800 3.710 3.870 536,000 2,028,450 3.7844 3.416 3.416 3.499 3.416 3.564 582,076 3.4849 0.00%
2018-09-12 0 3.710 3.640 3.810 3.710 3.810 448,000 1,679,500 3.7489 3.416 3.352 3.508 3.416 3.508 486,511 3.4521 -2.62%
2018-09-11 0 3.810 3.600 3.810 3.620 3.860 520,000 1,916,840 3.6862 3.508 3.315 3.508 3.333 3.554 564,700 3.3944 2.97%
2018-09-10 0 3.700 3.600 3.730 3.660 3.840 496,000 1,853,650 3.7372 3.407 3.315 3.435 3.370 3.536 538,637 3.4414 -2.63%
2018-09-07 0 3.800 3.750 3.870 3.730 3.870 570,000 2,168,920 3.8051 3.499 3.453 3.564 3.435 3.564 618,999 3.5039 -1.30%
2018-09-06 0 3.850 3.850 4.100 3.810 3.940 472,000 1,848,430 3.9162 3.545 3.545 3.775 3.508 3.628 512,574 3.6062 -1.28%
2018-09-05 0 3.900 3.880 4.000 3.900 3.970 405,000 1,586,250 3.9167 3.591 3.573 3.683 3.591 3.656 439,815 3.6066 -2.26%
2018-09-04 0 3.990 3.880 4.000 3.940 3.990 351,000 1,388,940 3.9571 3.674 3.573 3.683 3.628 3.674 381,173 3.6439 1.27%
2018-09-03 0 3.940 3.940 3.980 3.920 4.060 295,000 1,165,860 3.9521 3.628 3.628 3.665 3.610 3.739 320,359 3.6392 -2.48%
2018-08-31 0 4.040 3.900 4.050 3.940 4.050 522,000 2,098,640 4.0204 3.720 3.591 3.729 3.628 3.729 566,872 3.7021 1.25%
2018-08-30 0 3.990 3.900 4.000 3.910 4.020 635,000 2,531,800 3.9871 3.674 3.591 3.683 3.600 3.702 689,586 3.6715 0.00%
2018-08-29 0 3.990 3.960 4.000 3.990 4.070 368,000 1,478,560 4.0178 3.674 3.647 3.683 3.674 3.748 399,634 3.6998 0.00%
2018-08-28 0 3.990 3.960 3.990 3.880 4.050 624,000 2,480,390 3.9750 3.674 3.647 3.674 3.573 3.729 677,640 3.6603 2.84%
2018-08-27 0 3.880 3.820 3.880 3.860 3.880 417,000 1,610,640 3.8624 3.573 3.518 3.573 3.554 3.573 452,846 3.5567 -0.26%
2018-08-24 0 3.890 3.840 3.890 3.840 3.900 416,000 1,615,710 3.8839 3.582 3.536 3.582 3.536 3.591 451,760 3.5765 0.00%
2018-08-23 0 3.890 3.770 3.890 3.850 3.900 407,000 1,580,300 3.8828 3.582 3.472 3.582 3.545 3.591 441,987 3.5754 0.78%
2018-08-22 0 3.860 3.800 3.880 3.840 3.860 459,000 1,767,770 3.8514 3.554 3.499 3.573 3.536 3.554 498,457 3.5465 -0.52%
2018-08-21 0 3.880 3.860 3.900 3.880 3.950 443,000 1,736,210 3.9192 3.573 3.554 3.591 3.573 3.637 481,081 3.6090 -1.52%
2018-08-20 0 3.940 3.850 3.950 3.880 3.980 332,000 1,304,880 3.9304 3.628 3.545 3.637 3.573 3.665 360,539 3.6192 1.55%
2018-08-17 0 3.880 3.810 3.930 3.840 3.940 540,000 2,095,040 3.8797 3.573 3.508 3.619 3.536 3.628 586,420 3.5726 1.04%
2018-08-16 0 3.840 3.760 3.840 3.800 3.880 593,000 2,275,780 3.8377 3.536 3.462 3.536 3.499 3.573 643,976 3.5340 1.05%
2018-08-15 0 3.800 3.770 3.820 3.800 3.810 576,000 2,189,120 3.8006 3.499 3.472 3.518 3.499 3.508 625,514 3.4997 -0.52%
2018-08-14 0 3.820 3.770 3.830 3.810 3.840 555,000 2,121,910 3.8233 3.518 3.472 3.527 3.508 3.536 602,709 3.5206 -0.52%
2018-08-13 0 3.840 3.780 3.850 3.810 3.840 555,000 2,126,280 3.8311 3.536 3.481 3.545 3.508 3.536 602,709 3.5279 -0.52%
2018-08-10 0 3.860 3.830 3.890 3.860 3.880 488,000 1,887,080 3.8670 3.554 3.527 3.582 3.554 3.573 529,950 3.5609 -1.28%
2018-08-09 0 3.910 3.870 3.950 3.840 3.960 474,000 1,861,020 3.9262 3.600 3.564 3.637 3.536 3.647 514,746 3.6154 0.00%
2018-08-08 0 3.910 3.830 3.910 3.820 3.930 569,000 2,206,040 3.8770 3.600 3.527 3.600 3.518 3.619 617,913 3.5701 -0.76%
2018-08-07 0 3.940 3.870 3.970 3.870 3.970 478,000 1,886,750 3.9472 3.628 3.564 3.656 3.564 3.656 519,090 3.6347 0.25%
2018-08-06 0 3.930 3.820 3.950 3.860 3.990 578,000 2,292,900 3.9670 3.619 3.518 3.637 3.554 3.674 627,686 3.6529 0.00%
2018-08-03 0 3.930 3.760 3.930 3.840 3.930 440,000 1,709,920 3.8862 3.619 3.462 3.619 3.536 3.619 477,823 3.5786 4.24%
2018-08-02 0 3.770 3.770 3.940 3.770 3.860 436,000 1,674,420 3.8404 3.472 3.472 3.628 3.472 3.554 473,480 3.5364 -2.58%
2018-08-01 0 3.870 - 3.910 3.780 3.980 462,000 1,795,480 3.8863 3.564 - 3.600 3.481 3.665 501,715 3.5787 -2.52%
2018-07-31 0 3.970 3.870 3.970 3.890 3.980 505,000 1,995,080 3.9507 3.656 3.564 3.656 3.582 3.665 548,411 3.6379 2.32%
2018-07-30 0 3.880 3.850 3.890 3.880 3.960 417,000 1,633,720 3.9178 3.573 3.545 3.582 3.573 3.647 452,846 3.6077 -1.02%
2018-07-27 0 3.920 3.860 3.920 3.880 3.940 485,000 1,894,220 3.9056 3.610 3.554 3.610 3.573 3.628 526,692 3.5964 0.77%
2018-07-26 0 3.890 3.850 3.900 3.850 4.000 469,000 1,830,250 3.9025 3.582 3.545 3.591 3.545 3.683 509,316 3.5935 -1.52%
2018-07-25 0 3.950 3.910 3.950 3.870 3.990 463,000 1,834,450 3.9621 3.637 3.600 3.637 3.564 3.674 502,801 3.6485 1.28%
2018-07-24 0 3.900 3.850 3.930 3.810 3.980 561,000 2,205,490 3.9314 3.591 3.545 3.619 3.508 3.665 609,225 3.6202 0.26%
2018-07-23 0 3.890 3.890 3.960 3.850 3.960 521,000 2,050,720 3.9361 3.582 3.582 3.647 3.545 3.647 565,786 3.6245 -0.77%
2018-07-20 0 3.920 3.850 3.920 3.900 3.940 447,000 1,756,910 3.9304 3.610 3.545 3.610 3.591 3.628 485,425 3.6193 -0.76%
2018-07-19 0 3.950 3.910 3.960 3.880 4.000 442,000 1,745,160 3.9483 3.637 3.600 3.647 3.573 3.683 479,995 3.6358 0.00%
2018-07-18 0 3.950 3.890 3.950 3.950 3.990 400,000 1,587,400 3.9685 3.637 3.582 3.637 3.637 3.674 434,385 3.6544 -0.25%
2018-07-17 0 3.960 3.870 3.980 3.910 4.000 487,000 1,920,310 3.9431 3.647 3.564 3.665 3.600 3.683 528,864 3.6310 -0.25%
2018-07-16 0 3.970 3.900 3.970 3.900 4.000 467,000 1,853,100 3.9681 3.656 3.591 3.656 3.591 3.683 507,144 3.6540 0.00%
2018-07-13 0 3.970 3.910 3.990 3.910 4.000 376,000 1,494,220 3.9740 3.656 3.600 3.674 3.600 3.683 408,322 3.6594 0.25%
2018-07-12 0 3.960 3.920 3.960 3.920 4.040 500,000 1,988,760 3.9775 3.647 3.610 3.647 3.610 3.720 542,981 3.6627 0.00%
2018-07-11 0 3.960 3.900 3.970 3.900 3.980 532,000 2,100,830 3.9489 3.647 3.591 3.656 3.591 3.665 577,732 3.6363 -0.50%
2018-07-10 0 3.980 3.850 3.980 3.950 4.000 384,000 1,524,180 3.9692 3.665 3.545 3.665 3.637 3.683 417,010 3.6550 1.79%
2018-07-09 0 3.910 3.860 3.910 3.860 4.090 601,000 2,367,980 3.9401 3.600 3.554 3.600 3.554 3.766 652,663 3.6282 -1.26%
2018-07-06 0 3.960 3.850 3.960 3.900 4.000 540,000 2,126,750 3.9384 3.647 3.545 3.647 3.591 3.683 586,420 3.6267 0.25%
2018-07-05 0 3.950 3.900 3.960 3.940 4.080 436,000 1,747,030 4.0069 3.637 3.591 3.647 3.628 3.757 473,480 3.6898 -0.75%
2018-07-04 0 3.980 3.930 3.980 3.970 4.000 436,000 1,739,690 3.9901 3.665 3.619 3.665 3.656 3.683 473,480 3.6743 -0.50%
2018-07-03 0 4.000 3.890 4.000 3.980 4.080 282,000 1,128,940 4.0033 3.683 3.582 3.683 3.665 3.757 306,241 3.6864 -3.38%
2018-06-29 0 4.140 4.020 4.150 3.980 4.230 372,000 1,533,630 4.1227 3.812 3.702 3.821 3.665 3.895 403,978 3.7963 3.76%
2018-06-28 0 3.990 3.840 3.990 3.840 4.000 646,000 2,540,030 3.9319 3.674 3.536 3.674 3.536 3.683 701,532 3.6207 3.37%
2018-06-27 0 3.860 3.800 3.880 3.800 3.960 416,000 1,622,600 3.9005 3.554 3.499 3.573 3.499 3.647 451,760 3.5917 -1.03%
2018-06-26 0 3.900 3.800 3.980 3.850 3.950 674,000 2,636,850 3.9122 3.591 3.499 3.665 3.545 3.637 731,939 3.6026 -0.26%
2018-06-25 0 3.910 3.850 3.910 3.870 4.000 498,000 1,960,260 3.9363 3.600 3.545 3.600 3.564 3.683 540,809 3.6247 -0.76%
2018-06-22 0 3.940 3.910 3.940 3.910 4.000 499,000 1,973,340 3.9546 3.628 3.600 3.628 3.600 3.683 541,895 3.6416 -0.76%
2018-06-21 0 3.970 3.890 3.970 3.900 4.050 420,000 1,679,230 3.9982 3.656 3.582 3.656 3.591 3.729 456,104 3.6817 -0.25%
2018-06-20 0 3.980 3.900 4.020 3.950 4.020 487,000 1,940,000 3.9836 3.665 3.591 3.702 3.637 3.702 528,864 3.6682 0.51%
2018-06-19 0 3.960 3.920 3.970 3.930 4.000 741,000 2,939,100 3.9664 3.647 3.610 3.656 3.619 3.683 804,698 3.6524 -2.22%
2018-06-15 0 4.050 4.020 4.050 4.000 4.070 331,000 1,333,910 4.0299 3.729 3.702 3.729 3.683 3.748 359,454 3.7109 0.25%
2018-06-14 0 4.040 4.020 4.040 4.000 4.080 510,000 2,066,170 4.0513 3.720 3.702 3.720 3.683 3.757 553,841 3.7306 -0.25%
2018-06-13 0 4.050 4.020 4.050 4.040 4.180 455,000 1,859,490 4.0868 3.729 3.702 3.729 3.720 3.849 494,113 3.7633 -1.46%
2018-06-12 0 4.160 4.100 4.160 4.180 4.210 519,000 2,176,670 4.1940 3.785 3.730 3.785 3.803 3.830 570,471 3.8156 -1.89%
2018-06-11 0 4.240 4.150 4.240 4.210 4.280 468,000 1,979,850 4.2304 3.857 3.776 3.857 3.830 3.894 514,413 3.8488 -0.24%
2018-06-08 0 4.250 4.150 4.270 4.220 4.280 378,000 1,602,750 4.2401 3.867 3.776 3.885 3.839 3.894 415,488 3.8575 -0.47%
2018-06-07 0 4.270 4.220 4.270 4.200 4.290 507,000 2,149,430 4.2395 3.885 3.839 3.885 3.821 3.903 557,281 3.8570 0.23%
2018-06-06 0 4.260 4.190 4.260 4.280 4.320 608,000 2,610,510 4.2936 3.876 3.812 3.876 3.894 3.930 668,298 3.9062 0.00%
2018-06-05 0 4.260 4.180 4.260 4.300 4.350 495,000 2,137,040 4.3173 3.876 3.803 3.876 3.912 3.958 544,091 3.9277 -0.70%
2018-06-04 0 4.290 4.160 4.290 4.280 4.400 584,000 2,530,880 4.3337 3.903 3.785 3.903 3.894 4.003 641,917 3.9427 1.42%
2018-06-01 0 4.230 4.130 4.230 4.180 4.300 560,000 2,366,490 4.2259 3.848 3.757 3.848 3.803 3.912 615,537 3.8446 1.20%
2018-05-31 0 4.180 4.050 4.190 4.160 4.200 489,000 2,040,940 4.1737 3.803 3.685 3.812 3.785 3.821 537,496 3.7971 0.72%
2018-05-30 0 4.150 4.100 4.170 4.150 4.200 407,000 1,695,390 4.1656 3.776 3.730 3.794 3.776 3.821 447,364 3.7897 -0.72%
2018-05-29 0 4.180 4.180 4.200 4.180 4.280 565,000 2,377,420 4.2078 3.803 3.803 3.821 3.803 3.894 621,033 3.8282 -0.95%
2018-05-28 0 4.220 4.190 4.220 4.190 4.330 554,000 2,367,120 4.2728 3.839 3.812 3.839 3.812 3.939 608,942 3.8873 -0.94%
2018-05-25 0 4.260 4.230 4.260 4.240 4.280 549,000 2,346,520 4.2742 3.876 3.848 3.876 3.857 3.894 603,446 3.8885 -0.47%
2018-05-24 0 4.280 4.240 4.280 4.220 4.300 477,000 2,038,200 4.2730 3.894 3.857 3.894 3.839 3.912 524,306 3.8874 -0.23%
2018-05-23 0 4.290 4.270 4.300 4.260 4.290 591,000 2,529,320 4.2797 3.903 3.885 3.912 3.876 3.903 649,612 3.8936 -0.23%
2018-05-21 0 4.300 4.280 4.300 4.270 4.340 579,000 2,499,310 4.3166 3.912 3.894 3.912 3.885 3.948 636,421 3.9271 0.00%
2018-05-18 0 4.300 4.260 4.300 4.280 4.310 534,000 2,298,570 4.3044 3.912 3.876 3.912 3.894 3.921 586,959 3.9161 0.00%
2018-05-17 0 4.300 4.270 4.300 4.300 4.320 505,000 2,175,990 4.3089 3.912 3.885 3.912 3.912 3.930 555,083 3.9201 0.23%
2018-05-16 0 4.290 4.270 4.300 4.270 4.350 570,000 2,449,550 4.2975 3.903 3.885 3.912 3.885 3.958 626,529 3.9097 -0.23%
2018-05-15 0 4.300 4.280 4.300 4.280 4.340 593,000 2,560,320 4.3176 3.912 3.894 3.912 3.894 3.948 651,810 3.9280 -0.92%
2018-05-14 0 4.340 4.300 4.340 4.290 4.440 692,000 3,007,090 4.3455 3.948 3.912 3.948 3.903 4.039 760,628 3.9534 0.46%
2018-05-11 0 4.320 4.300 4.320 4.290 4.320 541,000 2,331,200 4.3091 3.930 3.912 3.930 3.903 3.930 594,653 3.9203 -0.69%
2018-05-10 0 4.350 4.330 4.350 4.300 4.400 510,000 2,203,710 4.3210 3.958 3.939 3.958 3.912 4.003 560,578 3.9311 0.00%
2018-05-09 0 4.350 4.320 4.350 4.290 4.400 702,000 3,051,450 4.3468 3.958 3.930 3.958 3.903 4.003 771,620 3.9546 0.69%
2018-05-08 0 4.320 4.280 4.320 4.260 4.380 573,000 2,466,720 4.3049 3.930 3.894 3.930 3.876 3.985 629,826 3.9165 2.37%
2018-05-07 0 4.220 4.200 4.240 4.200 4.260 541,000 2,291,170 4.2351 3.839 3.821 3.857 3.821 3.876 594,653 3.8530 0.00%
2018-05-04 0 4.220 4.220 4.260 4.150 4.280 473,000 1,984,580 4.1957 3.839 3.839 3.876 3.776 3.894 519,909 3.8172 0.00%
2018-05-03 0 4.220 4.200 4.240 4.180 4.250 504,000 2,116,240 4.1989 3.839 3.821 3.857 3.803 3.867 553,983 3.8200 -1.17%
2018-05-02 0 4.270 4.250 4.270 4.200 4.280 532,000 2,263,170 4.2541 3.885 3.867 3.885 3.821 3.894 584,760 3.8703 0.71%
2018-04-30 0 4.240 4.210 4.240 4.190 4.290 624,000 2,645,400 4.2394 3.857 3.830 3.857 3.812 3.903 685,884 3.8569 0.00%
2018-04-27 0 4.240 4.240 4.270 4.170 4.240 536,000 2,256,580 4.2100 3.857 3.857 3.885 3.794 3.857 589,157 3.8302 1.19%
2018-04-26 0 4.190 4.170 4.200 4.170 4.200 590,000 2,472,260 4.1903 3.812 3.794 3.821 3.794 3.821 648,512 3.8122 -1.18%
2018-04-25 0 4.240 4.240 4.270 4.180 4.270 563,000 2,383,020 4.2327 3.857 3.857 3.885 3.803 3.885 618,835 3.8508 -0.70%
2018-04-24 0 4.270 4.230 4.270 4.180 4.380 673,000 2,904,900 4.3163 3.885 3.848 3.885 3.803 3.985 739,744 3.9269 -1.16%
2018-04-23 0 4.320 4.270 4.320 4.290 4.320 898,000 3,859,870 4.2983 3.930 3.885 3.930 3.903 3.930 987,058 3.9105 0.23%
2018-04-20 0 4.310 4.290 4.330 4.290 4.340 713,000 3,079,930 4.3197 3.921 3.903 3.939 3.903 3.948 783,711 3.9299 0.23%
2018-04-19 0 4.300 4.280 4.320 4.280 4.340 814,000 3,505,740 4.3068 3.912 3.894 3.930 3.894 3.948 894,727 3.9182 0.94%
2018-04-18 0 4.260 4.250 4.280 4.200 4.280 812,000 3,449,190 4.2478 3.876 3.867 3.894 3.821 3.894 892,529 3.8645 1.43%
2018-04-17 0 4.200 4.200 4.230 4.130 4.200 783,000 3,256,500 4.1590 3.821 3.821 3.848 3.757 3.821 860,653 3.7838 0.72%
2018-04-16 0 4.170 4.170 4.210 4.150 4.270 716,000 2,988,440 4.1738 3.794 3.794 3.830 3.776 3.885 787,008 3.7972 -1.88%
2018-04-13 0 4.250 4.230 4.260 4.210 4.380 920,000 3,914,060 4.2544 3.867 3.848 3.876 3.830 3.985 1,011,240 3.8706 1.43%
2018-04-12 0 4.190 4.150 4.190 4.150 4.230 782,000 3,282,730 4.1979 3.812 3.776 3.812 3.776 3.848 859,554 3.8191 0.00%
2018-04-11 0 4.190 4.160 4.190 4.150 4.230 637,000 2,676,160 4.2012 3.812 3.785 3.812 3.776 3.848 700,174 3.8221 0.24%
2018-04-10 0 4.180 4.140 4.180 4.130 4.250 708,000 2,957,700 4.1775 3.803 3.766 3.803 3.757 3.867 778,215 3.8006 0.72%
2018-04-09 0 4.150 4.150 4.170 4.120 4.280 650,000 2,712,390 4.1729 3.776 3.776 3.794 3.748 3.894 714,463 3.7964 0.48%
2018-04-06 0 4.130 4.110 4.130 4.010 4.200 748,000 3,068,490 4.1023 3.757 3.739 3.757 3.648 3.821 822,182 3.7321 3.25%
2018-04-04 0 4.000 4.000 4.040 3.960 4.080 751,000 3,022,160 4.0242 3.639 3.639 3.675 3.603 3.712 825,479 3.6611 0.00%
2018-04-03 0 4.000 3.970 4.000 3.960 4.080 619,000 2,485,830 4.0159 3.639 3.612 3.639 3.603 3.712 680,388 3.6535 -1.23%
2018-03-29 0 4.050 4.040 4.050 4.000 4.050 538,000 2,169,720 4.0329 3.685 3.675 3.685 3.639 3.685 591,355 3.6691 1.25%
2018-03-28 0 4.000 3.960 4.000 3.900 4.090 937,000 3,771,750 4.0253 3.639 3.603 3.639 3.548 3.721 1,029,926 3.6622 -2.44%
2018-03-27 0 4.100 4.070 4.100 4.040 4.150 661,000 2,714,320 4.1064 3.730 3.703 3.730 3.675 3.776 726,554 3.7359 1.99%
2018-03-26 0 4.020 3.930 4.020 3.930 4.020 1,062,000 4,248,160 4.0002 3.657 3.575 3.657 3.575 3.657 1,167,322 3.6392 0.50%
2018-03-23 0 4.000 3.880 4.020 3.800 4.050 664,000 2,624,580 3.9527 3.639 3.530 3.657 3.457 3.685 729,851 3.5960 -2.68%
2018-03-22 0 4.110 4.060 4.110 4.000 4.190 592,000 2,431,180 4.1067 3.739 3.694 3.739 3.639 3.812 650,711 3.7362 -1.91%
2018-03-21 0 4.190 4.170 4.200 4.180 4.200 696,000 2,913,020 4.1854 3.812 3.794 3.821 3.803 3.821 765,025 3.8077 0.24%
2018-03-20 0 4.180 4.120 4.180 4.180 4.250 815,000 3,424,740 4.2021 3.803 3.748 3.803 3.803 3.867 895,826 3.8230 -0.24%
2018-03-19 0 4.190 4.120 4.190 4.130 4.260 666,000 2,795,880 4.1980 3.812 3.748 3.812 3.757 3.876 732,050 3.8192 -0.48%
2018-03-16 0 4.210 4.130 4.220 4.180 4.240 663,000 2,788,570 4.2060 3.830 3.757 3.839 3.803 3.857 728,752 3.8265 0.72%
2018-03-15 0 4.180 4.120 4.180 4.140 4.230 789,000 3,293,670 4.1745 3.803 3.748 3.803 3.766 3.848 867,248 3.7978 0.72%
2018-03-14 0 4.150 4.100 4.150 4.120 4.180 637,000 2,639,940 4.1443 3.776 3.730 3.776 3.748 3.803 700,174 3.7704 -0.24%
2018-03-13 0 4.160 4.080 4.160 4.150 4.200 775,000 3,233,240 4.1719 3.785 3.712 3.785 3.776 3.821 851,859 3.7955 0.24%
2018-03-12 0 4.150 4.110 4.150 4.100 4.240 833,000 3,456,690 4.1497 3.776 3.739 3.776 3.730 3.857 915,612 3.7753 0.48%
2018-03-09 0 4.130 4.130 4.190 4.100 4.300 667,000 2,838,730 4.2560 3.757 3.757 3.812 3.730 3.912 733,149 3.8720 -1.90%
2018-03-08 0 4.210 4.150 4.210 4.150 4.290 761,000 3,221,230 4.2329 3.830 3.776 3.830 3.776 3.903 836,471 3.8510 1.45%
2018-03-07 0 4.150 4.120 4.180 4.130 4.200 644,000 2,676,080 4.1554 3.776 3.748 3.803 3.757 3.821 707,868 3.7805 -1.66%
2018-03-06 0 4.220 4.220 4.260 4.110 4.340 664,000 2,814,830 4.2392 3.839 3.839 3.876 3.739 3.948 729,851 3.8567 1.69%
2018-03-05 0 4.150 4.100 4.150 4.100 4.300 688,000 2,868,270 4.1690 3.776 3.730 3.776 3.730 3.912 756,231 3.7928 -1.43%
2018-03-02 0 4.210 4.210 4.300 4.200 4.410 607,000 2,592,160 4.2704 3.830 3.830 3.912 3.821 4.012 667,198 3.8851 -3.88%
2018-03-01 0 4.380 4.370 4.420 4.350 4.510 609,000 2,693,960 4.4236 3.985 3.976 4.021 3.958 4.103 669,397 4.0245 -0.45%
2018-02-28 0 4.400 4.400 4.480 4.330 4.650 689,000 3,126,040 4.5371 4.003 4.003 4.076 3.939 4.230 757,331 4.1277 -3.93%
2018-02-27 0 4.580 4.480 4.580 4.500 4.640 651,000 2,995,090 4.6008 4.167 4.076 4.167 4.094 4.221 715,562 4.1856 1.10%
2018-02-26 0 4.530 4.400 4.530 4.150 4.620 828,000 3,531,110 4.2646 4.121 4.003 4.121 3.776 4.203 910,116 3.8798 5.10%
2018-02-23 0 4.310 4.180 4.310 4.130 4.400 741,000 3,121,760 4.2129 3.921 3.803 3.921 3.757 4.003 814,488 3.8328 -0.46%
2018-02-22 0 4.330 4.250 4.330 4.250 4.540 1,253,000 5,476,160 4.3704 3.939 3.867 3.939 3.867 4.130 1,377,264 3.9761 -5.87%
2018-02-21 0 4.600 4.580 4.620 4.600 4.720 825,000 3,855,980 4.6739 4.185 4.167 4.203 4.185 4.294 906,818 4.2522 -2.75%
2018-02-20 0 4.730 4.700 4.730 4.700 4.840 655,000 3,117,350 4.7593 4.303 4.276 4.303 4.276 4.403 719,959 4.3299 0.21%
2018-02-15 0 4.720 3.960 4.720 4.730 4.840 421,000 2,011,010 4.7767 4.294 3.603 4.294 4.303 4.403 462,752 4.3458 -0.63%
2018-02-14 0 4.750 4.730 4.750 4.710 4.780 621,000 2,953,900 4.7567 4.321 4.303 4.321 4.285 4.349 682,587 4.3275 0.00%
2018-02-13 0 4.750 4.730 4.750 4.660 4.780 650,000 3,090,550 4.7547 4.321 4.303 4.321 4.240 4.349 714,463 4.3257 0.42%
2018-02-12 0 4.730 4.650 4.730 4.660 4.800 751,000 3,564,820 4.7468 4.303 4.230 4.303 4.240 4.367 825,479 4.3185 -0.84%
2018-02-09 0 4.770 4.620 4.770 4.630 4.770 769,000 3,611,320 4.6961 4.340 4.203 4.340 4.212 4.340 845,264 4.2724 -0.63%
2018-02-08 0 4.800 4.780 4.800 4.750 4.850 604,000 2,895,850 4.7945 4.367 4.349 4.367 4.321 4.412 663,901 4.3619 1.48%
2018-02-07 0 4.730 4.680 4.730 4.380 4.880 1,304,000 6,104,680 4.6815 4.303 4.258 4.303 3.985 4.440 1,433,322 4.2591 8.49%
2018-02-06 0 4.360 4.320 4.360 4.320 4.370 621,000 2,704,950 4.3558 3.967 3.930 3.967 3.930 3.976 682,587 3.9628 -2.68%
2018-02-05 0 4.480 4.430 4.480 4.380 4.500 771,000 3,402,100 4.4126 4.076 4.030 4.076 3.985 4.094 847,463 4.0145 1.13%
2018-02-02 0 4.430 4.390 4.470 4.400 4.600 847,000 3,804,090 4.4913 4.030 3.994 4.067 4.003 4.185 931,000 4.0860 -2.64%
2018-02-01 0 4.550 4.490 4.550 4.490 4.630 954,000 4,370,020 4.5807 4.139 4.085 4.139 4.085 4.212 1,048,612 4.1674 -1.52%
2018-01-31 0 4.620 4.610 4.630 4.580 4.690 811,000 3,782,290 4.6637 4.203 4.194 4.212 4.167 4.267 891,430 4.2429 -1.49%
2018-01-30 0 4.690 4.690 4.700 4.680 4.780 970,000 4,587,370 4.7292 4.267 4.267 4.276 4.258 4.349 1,066,198 4.3025 -1.05%
2018-01-29 0 4.740 4.740 4.770 4.680 4.800 784,000 3,738,300 4.7682 4.312 4.312 4.340 4.258 4.367 861,752 4.3380 -0.21%
2018-01-26 0 4.750 4.700 4.750 4.700 4.780 983,000 4,677,660 4.7586 4.321 4.276 4.321 4.276 4.349 1,080,488 4.3292 0.21%
2018-01-25 0 4.740 4.740 4.760 4.700 4.800 695,000 3,313,900 4.7682 4.312 4.312 4.331 4.276 4.367 763,926 4.3380 -0.84%
2018-01-24 0 4.780 4.690 4.780 4.680 4.800 834,000 3,971,770 4.7623 4.349 4.267 4.349 4.258 4.367 916,711 4.3326 0.21%
2018-01-23 0 4.770 4.750 4.770 4.750 4.850 699,000 3,354,730 4.7993 4.340 4.321 4.340 4.321 4.412 768,322 4.3663 0.85%
2018-01-22 0 4.730 4.720 4.770 4.730 4.850 880,000 4,232,430 4.8096 4.303 4.294 4.340 4.303 4.412 967,273 4.3756 -2.07%
2018-01-19 0 4.830 4.740 4.830 4.760 4.840 950,000 4,566,580 4.8069 4.394 4.312 4.394 4.331 4.403 1,044,215 4.3732 1.05%
2018-01-18 0 4.780 4.750 4.790 4.720 4.840 903,000 4,331,160 4.7964 4.349 4.321 4.358 4.294 4.403 992,554 4.3637 0.21%
2018-01-17 0 4.770 4.740 4.770 4.730 4.820 869,000 4,137,670 4.7614 4.340 4.312 4.340 4.303 4.385 955,182 4.3318 -1.04%
2018-01-16 0 4.820 4.770 4.820 4.760 4.850 1,079,000 5,208,820 4.8275 4.385 4.340 4.385 4.331 4.412 1,186,008 4.3919 0.63%
2018-01-15 0 4.790 4.780 4.830 4.780 4.950 1,017,000 4,970,880 4.8878 4.358 4.349 4.394 4.349 4.503 1,117,859 4.4468 -2.04%
2018-01-12 0 4.890 4.880 4.890 4.810 4.890 903,000 4,389,090 4.8606 4.449 4.440 4.449 4.376 4.449 992,554 4.4220 0.62%
2018-01-11 0 4.860 4.860 4.900 4.800 4.920 1,186,000 5,744,660 4.8437 4.422 4.422 4.458 4.367 4.476 1,303,620 4.4067 0.62%
2018-01-10 0 4.830 4.790 4.830 4.730 4.950 1,174,000 5,738,300 4.8878 4.394 4.358 4.394 4.303 4.503 1,290,430 4.4468 0.42%
2018-01-09 0 4.810 4.810 4.830 4.810 4.950 633,000 3,098,110 4.8943 4.376 4.376 4.394 4.376 4.503 695,777 4.4527 -1.84%
2018-01-08 0 4.900 4.840 4.900 4.830 4.970 1,015,000 4,982,620 4.9090 4.458 4.403 4.458 4.394 4.522 1,115,661 4.4661 0.00%
2018-01-05 0 4.900 4.870 4.900 4.870 4.950 692,000 3,400,400 4.9139 4.458 4.431 4.458 4.431 4.503 760,628 4.4705 0.62%
2018-01-04 0 4.870 4.860 4.900 4.860 5.030 931,000 4,592,690 4.9331 4.431 4.422 4.458 4.422 4.576 1,023,331 4.4880 -1.02%
2018-01-03 0 4.920 4.910 4.940 4.910 5.180 1,270,000 6,398,980 5.0386 4.476 4.467 4.494 4.467 4.713 1,395,950 4.5840 -3.53%
2018-01-02 0 5.100 5.060 5.100 4.900 5.130 815,000 4,064,000 4.9865 4.640 4.603 4.640 4.458 4.667 895,826 4.5366 2.00%
2017-12-29 0 5.000 4.990 5.000 4.910 5.060 1,368,000 6,857,790 5.0130 4.549 4.540 4.549 4.467 4.603 1,503,669 4.5607 -1.38%
2017-12-28 0 5.070 5.040 5.070 4.990 5.130 1,793,000 9,091,380 5.0705 4.613 4.585 4.613 4.540 4.667 1,970,818 4.6130 0.00%
2017-12-27 0 5.070 5.070 5.080 4.940 5.200 2,326,000 11,790,330 5.0689 4.613 4.613 4.622 4.494 4.731 2,556,678 4.6116 3.26%
2017-12-22 0 4.910 4.900 4.910 4.810 4.950 1,357,000 6,642,950 4.8953 4.467 4.458 4.467 4.376 4.503 1,491,578 4.4536 1.24%
2017-12-21 0 4.850 4.820 4.850 4.820 4.900 984,000 4,792,500 4.8704 4.412 4.385 4.412 4.385 4.458 1,081,587 4.4310 0.00%
2017-12-20 0 4.850 4.810 4.850 4.800 4.870 1,150,000 5,561,580 4.8362 4.412 4.376 4.412 4.367 4.431 1,264,050 4.3998 -0.82%
2017-12-19 0 4.890 4.880 4.890 4.820 4.940 1,104,000 5,383,060 4.8760 4.449 4.440 4.449 4.385 4.494 1,213,488 4.4360 1.45%
2017-12-18 0 4.820 4.820 4.880 4.750 4.910 1,521,000 7,400,180 4.8653 4.385 4.385 4.440 4.321 4.467 1,671,843 4.4264 -0.62%
2017-12-15 0 4.850 4.820 4.850 4.800 4.920 946,000 4,584,690 4.8464 4.412 4.385 4.412 4.367 4.476 1,039,818 4.4091 -1.02%
2017-12-14 0 4.900 4.870 4.900 4.800 4.950 1,059,000 5,170,650 4.8826 4.458 4.431 4.458 4.367 4.503 1,164,025 4.4420 2.08%
2017-12-13 0 4.800 4.780 4.800 4.690 4.800 1,040,000 4,953,400 4.7629 4.367 4.349 4.367 4.267 4.367 1,143,140 4.3332 1.27%
2017-12-12 0 4.740 4.710 4.740 4.660 4.800 957,000 4,526,060 4.7294 4.312 4.285 4.312 4.240 4.367 1,051,909 4.3027 0.00%
2017-12-11 0 4.740 4.700 4.780 4.600 4.780 1,212,000 5,655,160 4.6660 4.312 4.276 4.349 4.185 4.349 1,332,198 4.2450 2.38%
2017-12-08 0 4.630 4.590 4.630 4.410 4.670 1,400,000 6,386,390 4.5617 4.212 4.176 4.212 4.012 4.249 1,538,843 4.1501 3.12%
2017-12-07 0 4.490 4.470 4.490 3.960 4.600 1,990,000 8,735,040 4.3895 4.085 4.067 4.085 3.603 4.185 2,187,355 3.9934 0.22%
2017-12-06 0 4.480 4.490 4.520 4.450 4.700 1,011,000 4,665,570 4.6148 4.076 4.085 4.112 4.048 4.276 1,111,264 4.1984 -3.86%
2017-12-05 0 4.660 4.640 4.670 4.610 4.780 1,046,000 4,927,050 4.7104 4.240 4.221 4.249 4.194 4.349 1,149,736 4.2854 -1.06%
2017-12-04 0 4.710 4.680 4.710 4.640 4.740 1,001,000 4,703,170 4.6985 4.285 4.258 4.285 4.221 4.312 1,100,273 4.2745 0.00%
2017-12-01 0 4.710 4.690 4.710 4.640 4.740 993,000 4,672,280 4.7052 4.285 4.267 4.285 4.221 4.312 1,091,479 4.2807 1.95%
2017-11-30 0 4.620 4.620 4.670 4.590 4.700 1,146,000 5,328,200 4.6494 4.203 4.203 4.249 4.176 4.276 1,259,653 4.2299 -1.28%
2017-11-29 0 4.680 4.660 4.700 4.490 4.700 1,201,000 5,518,230 4.5947 4.258 4.240 4.276 4.085 4.276 1,320,107 4.1801 3.54%
2017-11-28 0 4.520 4.520 4.560 4.430 4.580 1,311,000 5,919,880 4.5155 4.112 4.112 4.149 4.030 4.167 1,441,016 4.1081 0.44%
2017-11-27 0 4.500 4.450 4.500 4.440 4.530 1,584,000 7,102,430 4.4839 4.094 4.048 4.094 4.039 4.121 1,741,091 4.0793 -0.22%
2017-11-24 0 4.510 4.510 4.550 4.500 4.700 1,811,000 8,321,360 4.5949 4.103 4.103 4.139 4.094 4.276 1,990,603 4.1803 -2.17%
2017-11-23 0 4.610 4.600 4.620 4.520 4.680 1,764,000 8,148,210 4.6192 4.194 4.185 4.203 4.112 4.258 1,938,942 4.2024 -0.43%
2017-11-22 0 4.630 4.570 4.630 4.550 4.740 1,898,000 8,774,060 4.6228 4.212 4.158 4.212 4.139 4.312 2,086,231 4.2057 0.43%
2017-11-21 0 4.610 4.610 4.650 4.580 4.820 1,802,000 8,451,890 4.6903 4.194 4.194 4.230 4.167 4.385 1,980,711 4.2671 0.22%
2017-11-20 0 4.600 4.600 4.610 4.330 4.690 1,669,000 7,575,950 4.5392 4.185 4.185 4.194 3.939 4.267 1,834,521 4.1297 5.99%
2017-11-17 0 4.340 4.310 4.320 4.100 4.420 2,648,000 11,342,920 4.2836 3.948 3.921 3.930 3.730 4.021 2,910,611 3.8971 -1.81%
2017-11-16 0 4.420 4.380 4.430 4.240 4.660 2,742,000 12,377,720 4.5141 4.021 3.985 4.030 3.857 4.240 3,013,934 4.1068 -3.70%
2017-11-15 0 4.590 4.570 4.600 4.500 4.940 3,415,000 15,971,690 4.6769 4.176 4.158 4.185 4.094 4.494 3,753,678 4.2549 -7.46%
2017-11-14 0 4.960 4.930 4.970 4.560 5.070 2,239,000 10,856,640 4.8489 4.512 4.485 4.522 4.149 4.613 2,461,050 4.4114 6.90%
2017-11-13 0 4.640 4.640 4.650 4.420 4.700 1,868,000 8,583,790 4.5952 4.221 4.221 4.230 4.021 4.276 2,053,256 4.1806 4.50%
2017-11-10 0 4.440 4.410 4.450 4.320 4.570 1,685,000 7,462,070 4.4285 4.039 4.012 4.048 3.930 4.158 1,852,107 4.0290 -1.99%
2017-11-09 0 4.530 4.490 4.540 4.230 4.650 2,182,000 9,782,230 4.4831 4.121 4.085 4.130 3.848 4.230 2,398,397 4.0787 6.59%
2017-11-08 0 4.250 4.250 4.260 4.150 4.350 1,759,000 7,461,770 4.2421 3.867 3.867 3.876 3.776 3.958 1,933,446 3.8593 -2.07%
2017-11-07 0 4.340 4.300 4.340 3.960 4.480 3,006,000 12,870,490 4.2816 3.948 3.912 3.948 3.603 4.076 3,304,116 3.8953 5.34%
2017-11-06 0 4.120 4.120 4.130 3.800 4.130 3,040,000 12,104,410 3.9817 3.748 3.748 3.757 3.457 3.757 3,341,488 3.6225 6.19%
2017-11-03 0 3.880 3.890 3.900 3.800 4.000 1,780,000 6,943,680 3.9009 3.530 3.539 3.548 3.457 3.639 1,956,529 3.5490 1.31%
2017-11-02 0 3.830 3.840 3.860 3.460 4.080 6,040,000 23,480,030 3.8874 3.484 3.494 3.512 3.148 3.712 6,639,008 3.5367 9.43%
2017-11-01 0 3.500 3.520 3.540 3.400 3.600 1,596,000 5,522,290 3.4601 3.184 3.202 3.221 3.093 3.275 1,754,281 3.1479 -2.51%
2017-10-31 0 3.590 3.550 3.600 3.430 3.800 3,040,000 10,934,680 3.5969 3.266 3.230 3.275 3.121 3.457 3,341,488 3.2724 -2.18%
2017-10-30 0 3.670 3.670 3.680 2.970 3.710 7,139,000 24,150,250 3.3829 3.339 3.339 3.348 2.702 3.375 7,847,000 3.0776 23.99%
2017-10-27 0 2.960 2.960 2.970 2.950 2.980 2,133,000 6,335,780 2.9704 2.693 2.693 2.702 2.684 2.711 2,344,537 2.7024 0.34%
2017-10-26 0 2.950 2.940 2.960 2.910 3.010 2,932,000 8,672,520 2.9579 2.684 2.675 2.693 2.647 2.738 3,222,777 2.6910 1.03%
2017-10-25 0 2.920 2.900 2.920 2.900 3.020 2,702,000 8,013,230 2.9657 2.657 2.638 2.657 2.638 2.748 2,969,967 2.6981 -1.02%
2017-10-24 0 2.950 2.950 2.980 2.920 3.000 2,271,000 6,745,000 2.9701 2.684 2.684 2.711 2.657 2.729 2,496,223 2.7021 0.68%
2017-10-23 0 2.930 2.930 2.970 2.910 3.000 2,254,000 6,666,630 2.9577 2.666 2.666 2.702 2.647 2.729 2,477,537 2.6908 -1.01%
2017-10-20 0 2.960 2.950 2.970 2.900 3.090 3,665,000 11,054,330 3.0162 2.693 2.684 2.702 2.638 2.811 4,028,471 2.7441 2.07%
2017-10-19 0 2.900 2.900 2.910 2.860 3.060 3,688,000 10,888,640 2.9525 2.638 2.638 2.647 2.602 2.784 4,053,752 2.6861 -5.23%
2017-10-18 0 3.060 3.050 3.070 3.030 3.250 6,387,000 19,910,070 3.1173 2.784 2.775 2.793 2.757 2.957 7,020,421 2.8360 -1.92%
2017-10-17 0 3.120 3.110 3.120 2.840 3.170 8,604,990 25,643,811 2.9801 2.838 2.829 2.838 2.584 2.884 9,458,377 2.7112 2.63%
2017-10-16 0 3.040 3.020 3.040 2.680 3.120 32,419,000 92,235,110 2.8451 2.766 2.748 2.766 2.438 2.838 35,634,106 2.5884

Webb-site Database - Powered By Linux Group

Back to top