NISSIN FOODS COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01475  2017-12-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 6.150 6.080 6.150 5.990 6.480 850,000 5,274,370 6.2051 6.150 6.080 6.150 5.990 6.480 850,000 6.2051 -0.97%
2026-06-25 0 6.210 6.200 6.210 6.200 6.350 410,000 2,569,100 6.2661 6.210 6.200 6.210 6.200 6.350 410,000 6.2661 -2.97%
2026-06-24 0 6.400 6.400 6.410 6.290 6.430 142,000 905,790 6.3788 6.400 6.400 6.410 6.290 6.430 142,000 6.3788 0.31%
2026-06-23 0 6.380 6.310 6.400 6.300 6.440 141,000 894,250 6.3422 6.380 6.310 6.400 6.300 6.440 141,000 6.3422 -0.16%
2026-06-22 0 6.390 6.390 6.440 6.370 6.490 178,000 1,144,110 6.4276 6.390 6.390 6.440 6.370 6.490 178,000 6.4276 -3.47%
2026-06-18 0 6.620 6.360 6.620 6.370 6.620 363,000 2,362,010 6.5069 6.620 6.360 6.620 6.370 6.620 363,000 6.5069 1.53%
2026-06-17 0 6.520 6.480 6.530 6.440 6.590 53,000 344,080 6.4921 6.520 6.480 6.530 6.440 6.590 53,000 6.4921 1.09%
2026-06-16 0 6.450 6.330 6.450 6.210 7.000 1,355,000 8,815,710 6.5061 6.450 6.330 6.450 6.210 7.000 1,355,000 6.5061 0.94%
2026-06-15 0 6.390 6.340 6.400 6.250 6.400 119,000 756,030 6.3532 6.390 6.340 6.400 6.250 6.400 119,000 6.3532 1.91%
2026-06-12 0 6.270 6.250 6.270 6.250 6.320 142,000 891,440 6.2777 6.270 6.250 6.270 6.250 6.320 142,000 6.2777 -0.95%
2026-06-11 0 6.330 6.260 6.340 6.160 6.350 183,000 1,147,450 6.2702 6.330 6.260 6.340 6.160 6.350 183,000 6.2702 0.96%
2026-06-10 0 6.270 6.210 6.270 6.110 7.680 2,584,000 17,370,190 6.7222 6.270 6.210 6.270 6.110 7.680 2,584,000 6.7222 -0.32%
2026-06-09 0 6.290 6.290 6.360 6.290 6.420 304,000 1,925,650 6.3344 6.290 6.290 6.360 6.290 6.420 304,000 6.3344 -1.27%
2026-06-08 0 6.530 6.530 6.560 6.370 6.800 875,000 5,740,800 6.5609 6.371 6.371 6.400 6.215 6.635 896,809 6.4014 -2.39%
2026-06-05 0 6.690 6.650 6.690 6.300 9.690 6,352,396 48,723,331 7.6701 6.527 6.488 6.527 6.147 9.454 6,510,727 7.4835 -5.11%
2026-06-04 0 7.050 7.050 7.100 7.000 7.160 56,000 394,190 7.0391 6.879 6.879 6.927 6.830 6.986 57,396 6.8679 0.00%
2026-06-03 0 7.050 7.050 7.100 6.850 7.190 94,000 659,830 7.0195 6.879 6.879 6.927 6.683 7.015 96,343 6.8488 1.44%
2026-06-02 0 6.950 6.950 6.960 6.950 7.060 94,000 653,980 6.9572 6.781 6.781 6.791 6.781 6.888 96,343 6.7880 -0.29%
2026-06-01 0 6.970 6.970 7.140 6.910 7.150 178,000 1,255,370 7.0526 6.800 6.800 6.966 6.742 6.976 182,437 6.8811 -0.99%
2026-05-29 0 7.040 7.040 7.120 6.950 7.150 230,000 1,622,550 7.0546 6.869 6.869 6.947 6.781 6.976 235,733 6.8830 -0.42%
2026-05-28 0 7.070 7.070 7.110 7.060 7.110 72,000 510,110 7.0849 6.898 6.898 6.937 6.888 6.937 73,795 6.9126 -0.84%
2026-05-27 0 7.130 7.130 7.180 7.110 7.150 72,024 513,400 7.1282 6.957 6.957 7.005 6.937 6.976 73,819 6.9548 -0.83%
2026-05-26 0 7.190 7.100 7.190 7.120 7.190 9,000 64,610 7.1789 7.015 6.927 7.015 6.947 7.015 9,224 7.0043 0.00%
2026-05-22 0 7.190 7.100 7.190 7.140 7.260 120,000 861,740 7.1812 7.015 6.927 7.015 6.966 7.083 122,991 7.0065 -0.42%
2026-05-21 0 7.220 7.220 7.250 7.100 7.290 75,000 537,520 7.1669 7.044 7.044 7.074 6.927 7.113 76,869 6.9926 0.84%
2026-05-20 0 7.160 7.160 7.200 7.150 7.260 163,000 1,172,830 7.1953 6.986 6.986 7.025 6.976 7.083 167,063 7.0203 -1.10%
2026-05-19 0 7.240 7.240 7.270 7.230 7.380 133,000 967,500 7.2744 7.064 7.064 7.093 7.054 7.201 136,315 7.0975 -1.09%
2026-05-18 0 7.320 7.220 7.320 7.190 7.370 151,000 1,097,180 7.2661 7.142 7.044 7.142 7.015 7.191 154,764 7.0894 0.27%
2026-05-15 0 7.300 7.250 7.300 7.260 7.350 99,000 722,850 7.3015 7.122 7.074 7.122 7.083 7.171 101,468 7.1240 -1.35%
2026-05-14 0 7.400 7.240 7.400 7.240 7.400 66,000 486,780 7.3755 7.220 7.064 7.220 7.064 7.220 67,645 7.1961 1.65%
2026-05-13 0 7.280 7.260 7.300 7.250 7.410 211,000 1,538,920 7.2935 7.103 7.083 7.122 7.074 7.230 216,259 7.1161 -2.28%
2026-05-12 0 7.450 7.260 7.450 7.260 7.450 93,000 685,815 7.3744 7.269 7.083 7.269 7.083 7.269 95,318 7.1950 1.92%
2026-05-11 0 7.310 7.310 7.340 7.290 7.320 40,000 292,360 7.3090 7.132 7.132 7.162 7.113 7.142 40,997 7.1313 -0.95%
2026-05-08 0 7.380 7.380 7.400 7.260 7.380 100,285 738,489 7.3639 7.201 7.201 7.220 7.083 7.201 102,785 7.1848 0.27%
2026-05-07 0 7.360 7.330 7.360 7.270 7.380 68,000 499,460 7.3450 7.181 7.152 7.181 7.093 7.201 69,695 7.1664 0.68%
2026-05-06 0 7.310 7.230 7.320 7.220 7.310 115,000 837,200 7.2800 7.132 7.054 7.142 7.044 7.132 117,866 7.1030 -0.14%
2026-05-05 0 7.320 7.180 7.320 7.160 7.320 96,000 697,470 7.2653 7.142 7.005 7.142 6.986 7.142 98,393 7.0886 1.10%
2026-05-04 0 7.240 7.240 7.280 7.160 7.350 146,014 1,064,160 7.2881 7.064 7.064 7.103 6.986 7.171 149,653 7.1108 0.84%
2026-04-30 0 7.180 7.180 7.270 7.180 7.270 66,000 476,160 7.2145 7.005 7.005 7.093 7.005 7.093 67,645 7.0391 -1.51%
2026-04-29 0 7.290 7.210 7.290 7.200 7.290 54,000 393,570 7.2883 7.113 7.035 7.113 7.025 7.113 55,346 7.1111 1.82%
2026-04-28 0 7.160 7.160 7.190 7.160 7.290 28,000 201,670 7.2025 6.986 6.986 7.015 6.986 7.113 28,698 7.0273 -1.92%
2026-04-27 0 7.300 7.200 7.300 7.100 7.350 154,000 1,115,880 7.2460 7.122 7.025 7.122 6.927 7.171 157,838 7.0698 1.39%
2026-04-24 0 7.200 7.200 7.230 7.060 7.260 98,000 700,230 7.1452 7.025 7.025 7.054 6.888 7.083 100,443 6.9714 0.70%
2026-04-23 0 7.150 7.140 7.180 7.150 7.300 41,000 295,030 7.1959 6.976 6.966 7.005 6.976 7.122 42,022 7.0209 -1.24%
2026-04-22 0 7.240 7.240 7.250 7.210 7.300 127,000 918,300 7.2307 7.064 7.064 7.074 7.035 7.122 130,165 7.0549 0.56%
2026-04-21 0 7.200 7.200 7.250 7.200 7.350 54,000 392,180 7.2626 7.025 7.025 7.074 7.025 7.171 55,346 7.0860 -0.96%
2026-04-20 0 7.270 7.270 7.290 7.240 7.340 25,000 182,140 7.2856 7.093 7.093 7.113 7.064 7.162 25,623 7.1084 -1.09%
2026-04-17 0 7.350 7.210 7.350 7.190 7.350 123,000 896,960 7.2924 7.171 7.035 7.171 7.015 7.171 126,066 7.1150 1.52%
2026-04-16 0 7.240 7.240 7.290 7.240 7.340 58,000 422,610 7.2864 7.064 7.064 7.113 7.064 7.162 59,446 7.1092 -1.50%
2026-04-15 0 7.350 7.310 7.350 7.290 7.390 32,000 234,840 7.3388 7.171 7.132 7.171 7.113 7.210 32,798 7.1603 0.00%
2026-04-14 0 7.350 7.290 7.350 7.300 7.390 13,000 95,610 7.3546 7.171 7.113 7.171 7.122 7.210 13,324 7.1758 0.00%
2026-04-13 0 7.350 7.250 7.350 7.260 7.350 36,000 263,000 7.3056 7.171 7.074 7.171 7.083 7.171 36,897 7.1279 0.68%
2026-04-10 0 7.300 7.300 7.360 7.240 7.600 475,356 3,511,588 7.3873 7.122 7.122 7.181 7.064 7.415 487,204 7.2076 0.83%
2026-04-09 0 7.240 7.200 7.240 7.140 7.260 155,000 1,116,660 7.2043 7.064 7.025 7.064 6.966 7.083 158,863 7.0291 0.14%
2026-04-08 0 7.230 7.200 7.230 7.230 7.290 50,000 362,790 7.2558 7.054 7.025 7.054 7.054 7.113 51,246 7.0793 -0.28%
2026-04-02 0 7.250 7.150 7.250 7.190 7.280 38,000 275,490 7.2497 7.074 6.976 7.074 7.015 7.103 38,947 7.0734 0.83%
2026-04-01 0 7.190 7.190 7.260 7.190 7.300 65,000 471,560 7.2548 7.015 7.015 7.083 7.015 7.122 66,620 7.0783 -0.28%
2026-03-31 0 7.210 7.210 7.280 7.130 7.300 125,000 903,110 7.2249 7.035 7.035 7.103 6.957 7.122 128,116 7.0492 -0.28%
2026-03-30 0 7.230 7.200 7.230 7.220 7.380 85,000 619,630 7.2898 7.054 7.025 7.054 7.044 7.201 87,119 7.1125 -0.69%
2026-03-27 0 7.280 7.270 7.280 7.280 7.380 61,000 446,660 7.3223 7.103 7.093 7.103 7.103 7.201 62,520 7.1442 -0.41%
2026-03-26 0 7.310 7.310 7.330 7.310 7.400 31,000 227,230 7.3300 7.132 7.132 7.152 7.132 7.220 31,773 7.1517 -0.81%
2026-03-25 0 7.370 7.250 7.370 7.300 7.430 117,000 861,060 7.3595 7.191 7.074 7.191 7.122 7.249 119,916 7.1805 0.82%
2026-03-24 0 7.310 7.310 7.340 7.310 7.450 33,000 242,220 7.3400 7.132 7.132 7.162 7.132 7.269 33,823 7.1615 -0.68%
2026-03-23 0 7.360 7.280 7.360 7.210 7.360 251,000 1,831,190 7.2956 7.181 7.103 7.181 7.035 7.181 257,256 7.1182 0.00%
2026-03-20 0 7.360 7.350 7.360 7.350 7.500 449,000 3,329,540 7.4155 7.181 7.171 7.181 7.171 7.318 460,191 7.2351 -3.16%
2026-03-19 0 7.600 7.400 7.600 7.350 7.600 327,000 2,434,650 7.4454 7.415 7.220 7.415 7.171 7.415 335,150 7.2644 2.01%
2026-03-18 0 7.450 7.350 7.450 7.310 7.450 80,000 593,740 7.4218 7.269 7.171 7.269 7.132 7.269 81,994 7.2413 0.81%
2026-03-17 0 7.390 7.390 7.410 7.370 7.490 71,000 525,530 7.4018 7.210 7.210 7.230 7.191 7.308 72,770 7.2218 -0.67%
2026-03-16 0 7.440 7.350 7.430 7.330 7.440 37,000 273,530 7.3927 7.259 7.171 7.249 7.152 7.259 37,922 7.2129 1.09%
2026-03-13 0 7.360 7.360 7.400 7.360 7.460 54,000 399,030 7.3894 7.181 7.181 7.220 7.181 7.279 55,346 7.2097 -0.54%
2026-03-12 0 7.400 7.400 7.450 7.390 7.440 127,000 940,920 7.4088 7.220 7.220 7.269 7.210 7.259 130,165 7.2286 -0.67%
2026-03-11 0 7.450 7.450 7.480 7.450 7.540 172,000 1,286,520 7.4798 7.269 7.269 7.298 7.269 7.357 176,287 7.2979 -0.67%
2026-03-10 0 7.500 7.500 7.510 7.410 7.530 76,000 569,960 7.4995 7.318 7.318 7.327 7.230 7.347 77,894 7.3171 0.27%
2026-03-09 0 7.480 7.380 7.480 7.260 7.480 187,000 1,387,760 7.4212 7.298 7.201 7.298 7.083 7.298 191,661 7.2407 0.54%
2026-03-06 0 7.440 7.440 7.510 7.440 7.520 15,277 114,128 7.4706 7.259 7.259 7.327 7.259 7.337 15,658 7.2889 -0.80%
2026-03-05 0 7.500 7.460 7.500 7.460 7.550 169,000 1,266,270 7.4927 7.318 7.279 7.318 7.279 7.366 173,212 7.3105 0.54%
2026-03-04 0 7.460 7.430 7.460 7.380 7.500 253,000 1,884,050 7.4468 7.279 7.249 7.279 7.201 7.318 259,306 7.2657 -0.67%
2026-03-03 0 7.510 7.430 7.510 7.350 7.510 403,000 3,005,040 7.4567 7.327 7.249 7.327 7.171 7.327 413,045 7.2753 0.40%
2026-03-02 0 7.480 7.470 7.480 7.400 7.550 406,000 3,036,007 7.4778 7.298 7.288 7.298 7.220 7.366 416,119 7.2960 -1.58%
2026-02-27 0 7.600 7.430 7.600 7.360 7.600 439,000 3,299,510 7.5160 7.415 7.249 7.415 7.181 7.415 449,942 7.3332 2.01%
2026-02-26 0 7.450 7.450 7.480 7.400 7.560 392,000 2,924,570 7.4606 7.269 7.269 7.298 7.220 7.376 401,770 7.2792 -1.46%
2026-02-25 0 7.560 7.470 7.560 7.450 7.580 306,000 2,307,070 7.5394 7.376 7.288 7.376 7.269 7.396 313,627 7.3561 0.13%
2026-02-24 0 7.550 7.550 7.560 7.530 7.580 213,000 1,609,330 7.5555 7.366 7.366 7.376 7.347 7.396 218,309 7.3718 -0.26%
2026-02-23 0 7.570 7.540 7.570 7.480 7.570 324,000 2,445,330 7.5473 7.386 7.357 7.386 7.298 7.386 332,076 7.3638 0.66%
2026-02-20 0 7.520 7.470 7.520 7.440 7.520 109,000 817,820 7.5029 7.337 7.288 7.337 7.259 7.337 111,717 7.3205 0.27%
2026-02-16 0 7.500 7.470 7.500 7.410 7.500 220,000 1,649,670 7.4985 7.318 7.288 7.318 7.230 7.318 225,483 7.3161 0.67%
2026-02-13 0 7.450 7.430 7.450 7.360 7.450 172,000 1,278,610 7.4338 7.269 7.249 7.269 7.181 7.269 176,287 7.2530 0.95%
2026-02-12 0 7.380 7.380 7.400 7.360 7.440 316,000 2,334,280 7.3870 7.201 7.201 7.220 7.181 7.259 323,876 7.2073 -0.27%
2026-02-11 0 7.400 7.310 7.400 7.340 7.400 152,000 1,123,980 7.3946 7.220 7.132 7.220 7.162 7.220 155,789 7.2148 0.27%
2026-02-10 0 7.380 7.320 7.380 7.300 7.380 213,000 1,567,210 7.3578 7.201 7.142 7.201 7.122 7.201 218,309 7.1789 0.54%
2026-02-09 0 7.340 7.280 7.340 7.260 7.340 150,000 1,099,890 7.3326 7.162 7.103 7.162 7.083 7.162 153,739 7.1543 0.27%
2026-02-06 0 7.320 7.250 7.320 7.240 7.320 244,273 1,786,332 7.3129 7.142 7.074 7.142 7.064 7.142 250,361 7.1350 0.27%
2026-02-05 0 7.300 7.260 7.300 7.240 7.300 108,000 788,180 7.2980 7.122 7.083 7.122 7.064 7.122 110,692 7.1205 0.00%
2026-02-04 0 7.300 7.260 7.300 7.240 7.300 198,000 1,441,940 7.2825 7.122 7.083 7.122 7.064 7.122 202,935 7.1054 0.00%
2026-02-03 0 7.300 7.240 7.300 7.190 7.300 210,000 1,526,700 7.2700 7.122 7.064 7.122 7.015 7.122 215,234 7.0932 0.69%
2026-02-02 0 7.250 7.200 7.250 7.150 7.300 245,000 1,769,840 7.2238 7.074 7.025 7.074 6.976 7.122 251,107 7.0482 -0.68%
2026-01-30 0 7.300 7.160 7.300 7.110 7.300 300,000 2,176,830 7.2561 7.122 6.986 7.122 6.937 7.122 307,477 7.0796 2.10%
2026-01-29 0 7.150 7.090 7.150 7.120 7.150 145,000 1,036,040 7.1451 6.976 6.918 6.976 6.947 6.976 148,614 6.9713 0.00%
2026-01-28 0 7.150 7.090 7.150 7.060 7.180 198,000 1,411,440 7.1285 6.976 6.918 6.976 6.888 7.005 202,935 6.9551 -0.14%
2026-01-27 0 7.160 7.090 7.160 7.090 7.160 142,000 1,014,410 7.1437 6.986 6.918 6.986 6.918 6.986 145,539 6.9700 0.14%
2026-01-26 0 7.150 7.060 7.150 7.010 7.150 151,000 1,076,610 7.1299 6.976 6.888 6.976 6.840 6.976 154,764 6.9565 0.00%
2026-01-23 0 7.150 7.100 7.150 7.100 7.150 191,000 1,362,220 7.1320 6.976 6.927 6.976 6.927 6.976 195,761 6.9586 0.42%
2026-01-22 0 7.120 7.110 7.120 7.000 7.150 420,000 2,975,500 7.0845 6.947 6.937 6.947 6.830 6.976 430,468 6.9122 1.71%
2026-01-21 0 7.000 6.990 7.000 6.940 7.010 113,000 788,952 6.9819 6.830 6.820 6.830 6.771 6.840 115,816 6.8121 0.72%
2026-01-20 0 6.950 6.950 7.010 6.950 7.180 244,000 1,712,390 7.0180 6.781 6.781 6.840 6.781 7.005 250,082 6.8473 0.00%
2026-01-19 0 6.950 6.950 6.960 6.910 6.990 222,000 1,542,390 6.9477 6.781 6.781 6.791 6.742 6.820 227,533 6.7787 -0.57%
2026-01-16 0 6.990 6.850 6.990 6.850 6.990 549,000 3,806,460 6.9334 6.820 6.683 6.820 6.683 6.820 562,684 6.7648 0.43%
2026-01-15 0 6.960 6.890 6.960 6.870 6.960 130,000 901,720 6.9363 6.791 6.722 6.791 6.703 6.791 133,240 6.7676 0.58%
2026-01-14 0 6.920 6.920 6.950 6.900 7.040 206,000 1,425,260 6.9187 6.752 6.752 6.781 6.732 6.869 211,134 6.7505 -1.00%
2026-01-13 0 6.990 6.910 6.990 6.850 7.050 275,087 1,913,425 6.9557 6.820 6.742 6.820 6.683 6.879 281,943 6.7866 1.01%
2026-01-09 0 6.920 6.880 6.920 6.910 7.000 161,000 1,114,920 6.9250 6.752 6.713 6.752 6.742 6.830 165,013 6.7566 -0.86%
2026-01-08 0 6.980 6.880 6.980 6.870 6.990 192,289 1,335,026 6.9428 6.810 6.713 6.810 6.703 6.820 197,082 6.7740 0.87%
2026-01-07 0 6.920 6.920 6.980 6.820 7.000 224,000 1,549,360 6.9168 6.752 6.752 6.810 6.654 6.830 229,583 6.7486 0.29%
2026-01-06 0 6.900 6.900 6.910 6.750 6.980 454,000 3,128,210 6.8903 6.732 6.732 6.742 6.586 6.810 465,316 6.7228 1.92%
2026-01-05 0 6.770 6.770 6.780 6.750 6.840 346,000 2,344,140 6.7750 6.605 6.605 6.615 6.586 6.674 354,624 6.6102 -7.89%
2025-12-31 0 7.350 7.350 7.400 6.660 7.350 1,086,000 7,740,400 7.1274 7.171 7.171 7.220 6.498 7.171 1,113,068 6.9541 10.69%
2025-12-30 0 6.640 6.640 6.710 6.640 6.770 145,000 973,350 6.7128 6.479 6.479 6.547 6.479 6.605 148,614 6.5495 -1.04%
2025-12-29 0 6.710 6.710 6.720 6.700 6.770 42,000 282,240 6.7200 6.547 6.547 6.557 6.537 6.605 43,047 6.5566 -0.45%
2025-12-24 0 6.740 6.730 6.740 6.730 6.820 264,266 1,783,402 6.7485 6.576 6.566 6.576 6.566 6.654 270,853 6.5844 -1.03%
2025-12-23 0 6.810 6.790 6.810 6.730 6.870 78,000 533,640 6.8415 6.644 6.625 6.644 6.566 6.703 79,944 6.6752 0.29%
2025-12-22 0 6.790 6.770 6.790 6.740 6.920 225,000 1,529,530 6.7979 6.625 6.605 6.625 6.576 6.752 230,608 6.6326 -0.15%
2025-12-19 0 6.800 6.800 6.810 6.670 6.900 545,000 3,684,990 6.7614 6.635 6.635 6.644 6.508 6.732 558,584 6.5970 -0.58%
2025-12-18 0 6.840 6.600 6.850 6.560 7.300 2,176,000 14,933,300 6.8627 6.674 6.439 6.683 6.400 7.122 2,230,236 6.6958 3.01%
2025-12-17 0 6.640 6.630 6.640 6.620 6.690 380,870 2,532,604 6.6495 6.479 6.469 6.479 6.459 6.527 390,363 6.4878 -0.75%
2025-12-16 0 6.690 6.690 6.750 6.660 6.750 473,000 3,166,200 6.6939 6.527 6.527 6.586 6.498 6.586 484,789 6.5311 -0.89%
2025-12-15 0 6.750 6.730 6.750 6.730 6.830 243,000 1,641,190 6.7539 6.586 6.566 6.586 6.566 6.664 249,057 6.5896 -1.32%
2025-12-12 0 6.840 6.840 6.860 6.750 6.870 258,000 1,758,610 6.8163 6.674 6.674 6.693 6.586 6.703 264,431 6.6506 0.00%
2025-12-11 0 6.840 6.800 6.840 6.800 6.850 334,000 2,282,720 6.8345 6.674 6.635 6.674 6.635 6.683 342,325 6.6683 -0.87%
2025-12-10 0 6.900 6.880 6.900 6.750 6.910 382,000 2,626,275 6.8751 6.732 6.713 6.732 6.586 6.742 391,521 6.7079 0.58%
2025-12-09 0 6.860 6.860 6.900 6.840 6.940 404,000 2,778,330 6.8771 6.693 6.693 6.732 6.674 6.771 414,070 6.7098 -1.29%
2025-12-08 0 6.950 6.860 6.950 6.850 6.950 277,000 1,918,730 6.9268 6.781 6.693 6.781 6.683 6.781 283,904 6.7584 0.00%
2025-12-05 0 6.950 6.890 6.950 6.840 6.950 435,304 3,013,931 6.9237 6.781 6.722 6.781 6.674 6.781 446,154 6.7554 0.87%
2025-12-04 0 6.890 6.810 6.890 6.500 6.890 1,062,000 7,181,850 6.7626 6.722 6.644 6.722 6.342 6.722 1,088,470 6.5981 1.03%
2025-12-03 0 6.820 6.800 6.820 6.770 6.880 259,000 1,764,830 6.8140 6.654 6.635 6.654 6.605 6.713 265,455 6.6483 -1.02%
2025-12-02 0 6.890 6.830 6.890 6.730 6.900 717,000 4,920,390 6.8625 6.722 6.664 6.722 6.566 6.732 734,871 6.6956 1.47%
2025-12-01 0 6.790 6.730 6.790 6.620 6.820 801,000 5,398,430 6.7396 6.625 6.566 6.625 6.459 6.654 820,965 6.5757 1.19%
2025-11-28 0 6.710 6.710 6.750 6.700 6.790 612,000 4,115,045 6.7239 6.547 6.547 6.586 6.537 6.625 627,254 6.5604 -0.89%
2025-11-27 0 6.770 6.680 6.770 6.550 6.800 1,478,000 9,939,445 6.7249 6.605 6.518 6.605 6.391 6.635 1,514,839 6.5614 2.58%
2025-11-26 0 6.600 6.500 6.600 6.300 6.600 1,081,000 7,011,930 6.4865 6.439 6.342 6.439 6.147 6.439 1,107,944 6.3288 2.64%
2025-11-25 0 6.430 6.430 6.460 6.330 6.600 1,407,000 9,080,460 6.4538 6.274 6.274 6.303 6.176 6.439 1,442,069 6.2968 -2.58%
2025-11-24 0 6.600 6.540 6.600 6.420 6.620 1,335,000 8,735,190 6.5432 6.439 6.381 6.439 6.264 6.459 1,368,274 6.3841 1.07%
2025-11-21 0 6.530 6.530 6.550 6.220 6.750 5,185,000 33,461,070 6.4534 6.371 6.371 6.391 6.069 6.586 5,314,234 6.2965 2.35%
2025-11-20 0 6.380 6.360 6.380 6.150 6.800 5,946,000 38,196,820 6.4240 6.225 6.205 6.225 6.000 6.635 6,094,202 6.2677 3.07%
2025-11-19 0 6.190 6.180 6.200 6.100 6.470 4,707,000 29,321,620 6.2294 6.039 6.030 6.049 5.952 6.313 4,824,320 6.0779 -0.96%
2025-11-18 0 6.250 6.220 6.250 6.080 7.170 16,831,600 111,992,060 6.6537 6.098 6.069 6.098 5.932 6.996 17,251,122 6.4919 -1.26%
2025-11-17 0 6.330 6.320 6.330 6.160 8.190 22,599,000 160,682,730 7.1102 6.176 6.166 6.176 6.010 7.991 23,162,272 6.9373 -6.08%
2025-11-14 0 6.740 6.720 6.740 6.710 6.840 523,100 3,532,080 6.7522 6.576 6.557 6.576 6.547 6.674 536,138 6.5880 -1.17%
2025-11-13 0 6.820 6.800 6.820 6.800 6.840 415,000 2,829,360 6.8177 6.654 6.635 6.654 6.635 6.674 425,344 6.6519 -0.29%
2025-11-12 0 6.840 6.810 6.840 6.750 6.860 495,000 3,379,510 6.8273 6.674 6.644 6.674 6.586 6.693 507,338 6.6613 0.44%
2025-11-11 0 6.810 6.800 6.810 6.720 6.850 616,000 4,185,690 6.7950 6.644 6.635 6.644 6.557 6.683 631,354 6.6297 -0.15%
2025-11-10 0 6.820 6.800 6.820 6.590 6.990 1,097,000 7,422,210 6.7659 6.654 6.635 6.654 6.430 6.820 1,124,342 6.6014 2.56%
2025-11-07 0 6.650 6.580 6.650 6.560 6.650 599,314 3,968,634 6.6220 6.488 6.420 6.488 6.400 6.488 614,252 6.4609 0.91%
2025-11-06 0 6.590 6.590 6.600 6.590 6.670 324,000 2,145,320 6.6214 6.430 6.430 6.439 6.430 6.508 332,076 6.4603 -1.35%
2025-11-05 0 6.680 6.670 6.680 6.570 6.700 341,568 2,276,030 6.6635 6.518 6.508 6.518 6.410 6.537 350,081 6.5014 0.30%
2025-11-04 0 6.660 6.600 6.660 6.520 6.660 606,000 4,011,310 6.6193 6.498 6.439 6.498 6.361 6.498 621,104 6.4584 0.45%
2025-11-03 0 6.630 6.610 6.630 6.560 6.710 442,000 2,931,390 6.6321 6.469 6.449 6.469 6.400 6.547 453,017 6.4708 -1.19%
2025-10-31 0 6.710 6.570 6.710 6.490 6.710 1,017,000 6,741,325 6.6286 6.547 6.410 6.547 6.332 6.547 1,042,348 6.4674 2.13%
2025-10-30 0 6.570 6.570 6.600 6.440 6.670 1,005,000 6,616,080 6.5832 6.410 6.410 6.439 6.283 6.508 1,030,049 6.4231 0.92%
2025-10-28 0 6.510 6.400 6.510 6.150 6.510 1,013,000 6,478,830 6.3957 6.352 6.244 6.352 6.000 6.352 1,038,249 6.2402 3.01%
2025-10-27 0 6.320 6.260 6.320 5.950 6.320 1,761,000 10,921,260 6.2017 6.166 6.108 6.166 5.805 6.166 1,804,892 6.0509 3.27%
2025-10-24 0 6.120 6.120 6.150 5.810 6.320 3,374,000 20,217,240 5.9921 5.971 5.971 6.000 5.669 6.166 3,458,096 5.8464 -0.97%
2025-10-23 0 6.180 6.160 6.180 6.020 9.600 31,695,020 240,100,465 7.5753 6.030 6.010 6.030 5.874 9.367 32,485,008 7.3911 -7.35%
2025-10-22 0 6.670 6.670 6.700 6.670 6.920 1,042,000 7,000,380 6.7182 6.508 6.508 6.537 6.508 6.752 1,067,971 6.5548 -4.03%
2025-10-21 0 6.950 6.900 6.950 6.890 6.980 75,000 520,280 6.9371 6.781 6.732 6.781 6.722 6.810 76,869 6.7684 -0.43%
2025-10-20 0 6.980 6.860 6.980 6.840 6.980 141,000 975,170 6.9161 6.810 6.693 6.810 6.674 6.810 144,514 6.7479 1.31%
2025-10-17 0 6.890 6.790 6.890 6.800 6.890 129,000 886,500 6.8721 6.722 6.625 6.722 6.635 6.722 132,215 6.7050 0.73%
2025-10-16 0 6.840 6.790 6.840 6.790 6.870 141,000 962,230 6.8243 6.674 6.625 6.674 6.625 6.703 144,514 6.6584 0.15%
2025-10-15 0 6.830 6.780 6.830 6.700 6.890 260,000 1,769,340 6.8052 6.664 6.615 6.664 6.537 6.722 266,480 6.6397 -0.58%
2025-10-14 0 6.870 6.870 6.880 6.790 6.950 198,000 1,354,820 6.8425 6.703 6.703 6.713 6.625 6.781 202,935 6.6761 -0.43%
2025-10-13 0 6.900 6.840 6.900 6.640 6.900 252,000 1,708,410 6.7794 6.732 6.674 6.732 6.479 6.732 258,281 6.6145 1.17%
2025-10-10 0 6.820 6.820 6.830 6.770 6.900 63,000 428,960 6.8089 6.654 6.654 6.664 6.605 6.732 64,570 6.6433 -0.15%
2025-10-09 0 6.830 6.830 6.840 6.760 6.900 80,289 549,354 6.8422 6.664 6.664 6.674 6.596 6.732 82,290 6.6758 -0.58%
2025-10-08 0 6.870 6.840 6.870 6.810 6.950 117,000 803,570 6.8681 6.703 6.674 6.703 6.644 6.781 119,916 6.7011 -0.72%
2025-10-06 0 6.920 6.920 6.930 6.890 6.950 20,000 138,470 6.9235 6.752 6.752 6.761 6.722 6.781 20,498 6.7551 -0.29%
2025-10-03 0 6.940 6.880 6.940 6.890 6.940 103,500 717,670 6.9340 6.771 6.713 6.771 6.722 6.771 106,080 6.7654 0.00%
2025-10-02 0 6.940 6.900 6.940 6.860 6.940 94,000 650,950 6.9250 6.771 6.732 6.771 6.693 6.771 96,343 6.7566 0.00%
2025-09-30 0 6.940 6.870 6.940 6.870 6.940 221,000 1,529,690 6.9217 6.771 6.703 6.771 6.703 6.771 226,508 6.7533 -0.57%
2025-09-29 0 6.980 6.800 6.980 6.800 6.980 86,000 598,500 6.9593 6.810 6.635 6.810 6.635 6.810 88,144 6.7901 2.05%
2025-09-26 0 6.840 6.790 6.840 6.570 6.880 425,000 2,874,720 6.7640 6.674 6.625 6.674 6.410 6.713 435,593 6.5996 1.03%
2025-09-25 0 6.770 6.760 6.780 6.700 6.900 236,000 1,602,280 6.7893 6.605 6.596 6.615 6.537 6.732 241,882 6.6242 -1.88%
2025-09-24 0 6.900 6.900 6.910 6.900 6.980 51,000 353,170 6.9249 6.732 6.732 6.742 6.732 6.810 52,271 6.7565 -1.15%
2025-09-23 0 6.980 6.870 6.980 6.860 6.980 113,000 787,980 6.9733 6.810 6.703 6.810 6.693 6.810 115,816 6.8037 1.16%
2025-09-22 0 6.900 6.840 6.900 6.810 6.950 134,000 922,470 6.8841 6.732 6.674 6.732 6.644 6.781 137,340 6.7167 0.15%
2025-09-19 0 6.890 6.880 6.890 6.830 6.940 193,000 1,331,210 6.8975 6.722 6.713 6.722 6.664 6.771 197,810 6.7297 -1.43%
2025-09-18 0 6.990 6.890 6.990 6.900 6.990 199,000 1,385,040 6.9600 6.820 6.722 6.820 6.732 6.820 203,960 6.7907 0.00%
2025-09-17 0 6.990 6.850 6.990 6.990 6.990 60,000 419,400 6.9900 6.820 6.683 6.820 6.820 6.820 61,495 6.8200 1.45%
2025-09-16 0 6.890 6.880 6.890 6.890 6.940 146,000 1,007,570 6.9012 6.722 6.713 6.722 6.722 6.771 149,639 6.7333 -1.01%
2025-09-15 0 6.960 6.920 6.960 6.940 6.980 23,000 159,850 6.9500 6.791 6.752 6.791 6.771 6.810 23,573 6.7810 -0.29%
2025-09-12 0 6.980 6.950 6.980 6.940 6.980 68,500 477,065 6.9645 6.810 6.781 6.810 6.771 6.810 70,207 6.7951 0.00%
2025-09-11 0 6.980 6.930 6.980 6.920 6.980 90,000 626,830 6.9648 6.810 6.761 6.810 6.752 6.810 92,243 6.7954 0.00%
2025-09-10 0 6.980 6.940 6.980 6.970 7.000 159,000 1,111,400 6.9899 6.810 6.771 6.810 6.800 6.830 162,963 6.8200 -0.29%
2025-09-09 0 7.000 6.960 7.000 6.950 7.000 168,000 1,175,230 6.9954 6.830 6.791 6.830 6.781 6.830 172,187 6.8253 0.00%
2025-09-08 0 7.000 6.950 7.000 6.960 7.000 109,000 762,420 6.9947 6.830 6.781 6.830 6.791 6.830 111,717 6.8246 0.14%
2025-09-05 0 6.990 6.950 6.990 6.920 6.990 187,287 1,305,697 6.9716 6.820 6.781 6.820 6.752 6.820 191,955 6.8021 0.29%
2025-09-04 0 6.970 6.930 6.970 6.930 6.990 113,000 786,520 6.9604 6.800 6.761 6.800 6.761 6.820 115,816 6.7911 -0.29%
2025-09-03 0 6.990 6.910 6.990 6.900 6.990 139,000 966,730 6.9549 6.820 6.742 6.820 6.732 6.820 142,465 6.7858 0.43%
2025-09-02 0 6.960 6.900 6.960 6.880 6.960 219,000 1,514,480 6.9154 6.791 6.732 6.791 6.713 6.791 224,459 6.7473 0.29%
2025-09-01 0 6.940 6.930 6.970 6.940 6.990 71,000 494,470 6.9644 6.771 6.761 6.800 6.771 6.820 72,770 6.7950 -0.86%
2025-08-29 0 7.000 6.930 7.000 6.950 7.000 420,000 2,936,560 6.9918 6.830 6.761 6.830 6.781 6.830 430,468 6.8218 0.00%
2025-08-28 0 7.000 6.990 7.000 6.920 7.000 645,000 4,511,940 6.9953 6.830 6.820 6.830 6.752 6.830 661,076 6.8251 0.00%
2025-08-27 0 7.000 6.890 7.000 6.880 7.000 197,000 1,371,330 6.9611 6.830 6.722 6.830 6.713 6.830 201,910 6.7918 1.01%
2025-08-26 0 6.930 6.920 6.940 6.930 6.990 229,629 1,594,980 6.9459 6.761 6.752 6.771 6.761 6.820 235,352 6.7770 -1.00%
2025-08-25 0 7.000 7.000 7.010 6.930 7.000 301,000 2,103,220 6.9874 6.830 6.830 6.840 6.761 6.830 308,502 6.8175 0.00%
2025-08-22 0 7.000 6.990 7.000 6.890 7.000 110,000 768,440 6.9858 6.830 6.820 6.830 6.722 6.830 112,742 6.8159 0.00%
2025-08-21 0 7.000 6.960 7.000 6.950 7.000 132,000 922,550 6.9890 6.830 6.791 6.830 6.781 6.830 135,290 6.8191 0.00%
2025-08-20 0 7.000 6.970 7.000 6.420 7.000 366,000 2,542,950 6.9480 6.830 6.800 6.830 6.264 6.830 375,122 6.7790 0.00%
2025-08-19 0 7.000 6.990 7.000 6.940 7.000 317,000 2,213,430 6.9824 6.830 6.820 6.830 6.771 6.830 324,901 6.8126 0.14%
2025-08-18 0 6.990 6.910 6.990 6.900 6.990 260,000 1,810,675 6.9641 6.820 6.742 6.820 6.732 6.820 266,480 6.7948 0.43%
2025-08-15 0 6.960 6.900 6.960 6.900 6.960 258,000 1,793,400 6.9512 6.791 6.732 6.791 6.732 6.791 264,431 6.7821 0.29%
2025-08-14 0 6.940 6.850 6.940 6.870 6.940 194,000 1,342,710 6.9212 6.771 6.683 6.771 6.703 6.771 198,835 6.7529 0.73%
2025-08-13 0 6.890 6.860 6.910 6.880 6.930 282,000 1,943,640 6.8923 6.722 6.693 6.742 6.713 6.761 289,029 6.7247 -0.58%
2025-08-12 0 6.930 6.880 6.930 6.870 6.940 219,000 1,512,980 6.9086 6.761 6.713 6.761 6.703 6.771 224,459 6.7406 -0.14%
2025-08-11 0 6.940 6.870 6.940 6.860 6.940 337,000 2,328,930 6.9108 6.771 6.703 6.771 6.693 6.771 345,400 6.7427 0.00%
2025-08-08 0 6.940 6.860 6.940 6.870 6.940 172,000 1,191,320 6.9263 6.771 6.693 6.771 6.703 6.771 176,287 6.7578 0.29%
2025-08-07 0 6.920 6.830 6.920 6.790 6.920 177,291 1,222,286 6.8942 6.752 6.664 6.752 6.625 6.752 181,710 6.7266 0.87%
2025-08-06 0 6.860 6.800 6.860 6.760 6.860 179,196 1,224,235 6.8318 6.693 6.635 6.693 6.596 6.693 183,662 6.6657 0.29%
2025-08-05 0 6.840 6.750 6.840 6.720 6.840 398,000 2,709,120 6.8068 6.674 6.586 6.674 6.557 6.674 407,920 6.6413 1.33%
2025-08-04 0 6.750 6.700 6.750 6.650 6.760 373,000 2,511,510 6.7333 6.586 6.537 6.586 6.488 6.596 382,297 6.5695 -0.44%
2025-08-01 0 6.780 6.730 6.780 6.740 6.790 197,000 1,332,360 6.7632 6.615 6.566 6.615 6.576 6.625 201,910 6.5988 -0.29%
2025-07-31 0 6.800 6.700 6.810 6.720 6.800 292,000 1,978,750 6.7765 6.635 6.537 6.644 6.557 6.635 299,278 6.6117 -0.15%
2025-07-30 0 6.810 6.720 6.810 6.750 6.840 187,000 1,274,160 6.8137 6.644 6.557 6.644 6.586 6.674 191,661 6.6480 -0.29%
2025-07-29 0 6.830 6.710 6.840 6.700 6.830 122,000 829,920 6.8026 6.664 6.547 6.674 6.537 6.664 125,041 6.6372 1.64%
2025-07-28 0 6.720 6.680 6.720 6.700 6.750 191,000 1,285,910 6.7325 6.557 6.518 6.557 6.537 6.586 195,761 6.5688 -0.74%
2025-07-25 0 6.770 6.750 6.820 6.730 6.820 215,000 1,453,440 6.7602 6.605 6.586 6.654 6.566 6.654 220,359 6.5958 -0.73%
2025-07-24 0 6.820 6.710 6.820 6.700 6.820 363,000 2,461,180 6.7801 6.654 6.547 6.654 6.537 6.654 372,048 6.6152 0.44%
2025-07-23 0 6.790 6.790 6.800 6.700 6.790 126,000 852,740 6.7678 6.625 6.625 6.635 6.537 6.625 129,141 6.6032 0.89%
2025-07-22 0 6.730 6.730 6.760 6.710 6.790 136,000 915,010 6.7280 6.566 6.566 6.596 6.547 6.625 139,390 6.5644 -0.88%
2025-07-21 0 6.790 6.750 6.790 6.720 6.790 53,000 359,350 6.7802 6.625 6.586 6.625 6.557 6.625 54,321 6.6153 1.04%
2025-07-18 0 6.720 6.700 6.720 6.710 6.760 85,000 571,090 6.7187 6.557 6.537 6.557 6.547 6.596 87,119 6.5553 0.15%
2025-07-17 0 6.710 6.710 6.720 6.710 6.780 66,000 445,040 6.7430 6.547 6.547 6.557 6.547 6.615 67,645 6.5790 -0.89%
2025-07-16 0 6.770 6.720 6.770 6.700 6.790 90,000 607,820 6.7536 6.605 6.557 6.605 6.537 6.625 92,243 6.5893 -0.15%
2025-07-15 0 6.780 6.710 6.780 6.680 6.780 170,690 1,151,571 6.7466 6.615 6.547 6.615 6.518 6.615 174,944 6.5825 -0.15%
2025-07-14 0 6.790 6.750 6.790 6.750 6.860 269,000 1,826,460 6.7898 6.625 6.586 6.625 6.586 6.693 275,705 6.6247 -0.73%
2025-07-11 0 6.840 6.800 6.860 6.800 6.880 163,000 1,112,080 6.8226 6.674 6.635 6.693 6.635 6.713 167,063 6.6567 0.15%
2025-07-10 0 6.830 6.830 6.880 6.830 6.900 100,000 684,690 6.8469 6.664 6.664 6.713 6.664 6.732 102,492 6.6804 -1.01%
2025-07-09 0 6.900 6.880 6.940 6.800 6.900 90,220 619,795 6.8698 6.732 6.713 6.771 6.635 6.732 92,469 6.7028 0.73%
2025-07-08 0 6.850 6.830 6.850 6.820 6.850 118,291 808,933 6.8385 6.683 6.664 6.683 6.654 6.683 121,239 6.6722 0.00%
2025-07-07 0 6.850 6.700 6.850 6.770 6.860 162,000 1,108,160 6.8405 6.683 6.537 6.683 6.605 6.693 166,038 6.6741 -0.44%
2025-07-04 0 6.880 6.820 6.880 6.820 6.880 110,000 754,190 6.8563 6.713 6.654 6.713 6.654 6.713 112,742 6.6895 0.44%
2025-07-03 0 6.850 6.840 6.850 6.820 6.890 178,000 1,218,560 6.8458 6.683 6.674 6.683 6.654 6.722 182,437 6.6794 -0.15%
2025-07-02 0 6.860 6.860 6.880 6.860 6.940 119,000 820,020 6.8909 6.693 6.693 6.713 6.693 6.771 121,966 6.7233 -1.29%
2025-06-30 0 6.950 6.870 6.950 6.900 6.950 316,000 2,190,800 6.9329 6.781 6.703 6.781 6.732 6.781 323,876 6.7643 0.00%
2025-06-27 0 6.950 6.860 6.950 6.890 6.950 136,000 941,840 6.9253 6.781 6.693 6.781 6.722 6.781 139,390 6.7569 0.29%
2025-06-26 0 6.930 6.870 6.930 6.880 6.950 94,000 650,090 6.9159 6.761 6.703 6.761 6.713 6.781 96,343 6.7477 -0.14%
2025-06-25 0 6.940 6.910 6.950 6.900 6.980 160,000 1,110,930 6.9433 6.771 6.742 6.781 6.732 6.810 163,988 6.7745 0.14%
2025-06-24 0 6.930 6.920 6.930 6.890 6.950 187,077 1,295,728 6.9262 6.761 6.752 6.761 6.722 6.781 191,740 6.7577 -0.29%
2025-06-23 0 6.950 6.830 6.950 6.780 6.950 93,000 644,020 6.9249 6.781 6.664 6.781 6.615 6.781 95,318 6.7565 1.31%
2025-06-20 0 6.860 6.820 6.860 6.830 6.890 154,000 1,056,490 6.8603 6.693 6.654 6.693 6.664 6.722 157,838 6.6935 -0.44%
2025-06-19 0 6.890 6.820 6.890 6.840 6.930 183,000 1,258,340 6.8762 6.722 6.654 6.722 6.674 6.761 187,561 6.7090 -0.14%
2025-06-18 0 6.900 6.840 6.900 6.860 6.930 136,000 938,070 6.8976 6.732 6.674 6.732 6.693 6.761 139,390 6.7298 -0.14%
2025-06-17 0 6.910 6.750 6.910 6.860 6.930 154,000 1,062,930 6.9021 6.742 6.586 6.742 6.693 6.761 157,838 6.7343 -0.14%
2025-06-16 0 6.920 6.880 6.930 6.880 6.940 215,225 1,486,921 6.9087 6.752 6.713 6.761 6.713 6.771 220,589 6.7407 -0.43%
2025-06-13 0 6.950 6.860 6.950 6.870 6.950 166,000 1,149,130 6.9225 6.781 6.693 6.781 6.703 6.781 170,137 6.7541 0.72%
2025-06-12 0 6.900 6.820 6.900 6.810 6.900 227,000 1,561,120 6.8772 6.732 6.654 6.732 6.644 6.732 232,658 6.7099 0.73%
2025-06-11 0 6.850 6.790 6.850 6.720 6.850 156,000 1,065,430 6.8297 6.683 6.625 6.683 6.557 6.683 159,888 6.6636 1.18%
2025-06-10 0 6.770 6.720 6.770 6.620 6.790 192,000 1,294,080 6.7400 6.605 6.557 6.605 6.459 6.625 196,786 6.5761 1.02%
2025-06-09 0 6.860 6.860 6.900 6.860 7.000 347,000 2,392,690 6.8954 6.539 6.539 6.577 6.539 6.672 364,044 6.5725 -2.00%
2025-06-06 0 7.000 6.930 7.000 6.930 7.000 239,382 1,669,396 6.9738 6.672 6.606 6.672 6.606 6.672 251,140 6.6473 0.57%
2025-06-05 0 6.960 6.900 6.960 6.940 6.990 244,000 1,697,060 6.9552 6.634 6.577 6.634 6.615 6.663 255,985 6.6295 -0.57%
2025-06-04 0 7.000 6.940 7.000 6.930 7.000 224,000 1,562,950 6.9775 6.672 6.615 6.672 6.606 6.672 235,003 6.6508 0.72%
2025-06-03 0 6.950 6.940 6.950 6.880 6.950 220,000 1,524,760 6.9307 6.625 6.615 6.625 6.558 6.625 230,806 6.6062 0.43%
2025-06-02 0 6.920 6.840 6.920 6.810 6.920 229,000 1,575,370 6.8793 6.596 6.520 6.596 6.491 6.596 240,248 6.5573 -0.43%
2025-05-30 0 6.950 6.810 6.950 6.820 6.950 463,000 3,202,440 6.9167 6.625 6.491 6.625 6.501 6.625 485,742 6.5929 0.72%
2025-05-29 0 6.900 6.820 6.900 6.790 6.900 240,000 1,650,570 6.8774 6.577 6.501 6.577 6.472 6.577 251,788 6.5554 0.73%
2025-05-28 0 6.850 6.760 6.850 6.760 6.850 235,000 1,603,780 6.8246 6.529 6.444 6.529 6.444 6.529 246,543 6.5051 0.74%
2025-05-27 0 6.800 6.720 6.800 6.740 6.800 264,000 1,788,560 6.7748 6.482 6.405 6.482 6.424 6.482 276,967 6.4577 0.00%
2025-05-26 0 6.800 6.700 6.800 6.670 6.840 274,000 1,854,910 6.7697 6.482 6.386 6.482 6.358 6.520 287,459 6.4528 0.00%
2025-05-23 0 6.800 6.750 6.820 6.740 6.830 194,115 1,318,490 6.7923 6.482 6.434 6.501 6.424 6.510 203,650 6.4743 0.15%
2025-05-22 0 6.790 6.710 6.800 6.660 6.790 238,000 1,606,340 6.7493 6.472 6.396 6.482 6.348 6.472 249,690 6.4333 0.15%
2025-05-21 0 6.780 6.780 6.830 6.750 6.830 249,016 1,689,929 6.7864 6.463 6.463 6.510 6.434 6.510 261,247 6.4687 -0.59%
2025-05-20 0 6.820 6.720 6.820 6.690 6.850 525,000 3,556,325 6.7740 6.501 6.405 6.501 6.377 6.529 550,787 6.4568 1.79%
2025-05-19 0 6.700 6.590 6.700 6.540 6.700 171,000 1,138,750 6.6594 6.386 6.281 6.386 6.234 6.386 179,399 6.3476 0.00%
2025-05-16 0 6.700 6.690 6.700 6.670 6.760 340,000 2,279,950 6.7057 6.386 6.377 6.386 6.358 6.444 356,700 6.3918 -1.47%
2025-05-15 0 6.800 6.750 6.800 6.730 6.860 330,000 2,241,210 6.7915 6.482 6.434 6.482 6.415 6.539 346,209 6.4736 -0.73%
2025-05-14 0 6.850 6.800 6.850 6.800 6.900 253,000 1,731,980 6.8458 6.529 6.482 6.529 6.482 6.577 265,427 6.5253 -0.29%
2025-05-13 0 6.870 6.790 6.870 6.680 6.930 896,000 6,133,220 6.8451 6.548 6.472 6.548 6.367 6.606 940,010 6.5246 1.63%
2025-05-12 0 6.760 6.720 6.760 6.570 6.760 338,000 2,264,000 6.6982 6.444 6.405 6.444 6.262 6.444 354,602 6.3846 0.15%
2025-05-09 0 6.750 6.700 6.760 6.540 6.850 3,546,381 24,222,068 6.8301 6.434 6.386 6.444 6.234 6.529 3,720,574 6.5103 -1.46%
2025-05-08 0 6.850 6.800 6.850 6.770 6.850 380,163 2,596,658 6.8304 6.529 6.482 6.529 6.453 6.529 398,836 6.5106 0.74%
2025-05-07 0 6.800 6.760 6.800 6.750 6.800 243,000 1,649,220 6.7869 6.482 6.444 6.482 6.434 6.482 254,936 6.4692 0.00%
2025-05-06 0 6.800 6.730 6.800 6.710 6.800 304,000 2,059,800 6.7757 6.482 6.415 6.482 6.396 6.482 318,932 6.4584 0.89%
2025-05-02 0 6.740 6.660 6.740 6.630 6.770 582,000 3,907,410 6.7138 6.424 6.348 6.424 6.320 6.453 610,587 6.3994 0.90%
2025-04-30 0 6.680 6.590 6.680 6.560 6.680 514,000 3,407,990 6.6303 6.367 6.281 6.367 6.253 6.367 539,247 6.3199 1.21%
2025-04-29 0 6.600 6.540 6.600 6.480 6.600 250,000 1,640,450 6.5618 6.291 6.234 6.291 6.177 6.291 262,280 6.2546 0.15%
2025-04-28 0 6.590 6.560 6.590 6.560 6.640 313,000 2,065,100 6.5978 6.281 6.253 6.281 6.253 6.329 328,374 6.2889 -0.60%
2025-04-25 0 6.630 6.590 6.630 6.500 6.640 565,000 3,723,820 6.5908 6.320 6.281 6.320 6.196 6.329 592,752 6.2823 2.00%
2025-04-24 0 6.500 6.440 6.500 6.400 6.500 308,076 1,992,432 6.4673 6.196 6.138 6.196 6.100 6.196 323,208 6.1645 0.31%
2025-04-23 0 6.480 6.460 6.480 6.430 6.480 337,000 2,178,250 6.4636 6.177 6.158 6.177 6.129 6.177 353,553 6.1610 0.47%
2025-04-22 0 6.450 6.450 6.460 6.300 6.490 580,000 3,710,710 6.3978 6.148 6.148 6.158 6.005 6.186 608,489 6.0982 1.10%
2025-04-17 0 6.380 6.350 6.380 6.320 6.390 268,000 1,706,200 6.3664 6.081 6.053 6.081 6.024 6.091 281,164 6.0683 0.63%
2025-04-16 0 6.340 6.250 6.340 6.200 6.340 348,000 2,189,450 6.2915 6.043 5.957 6.043 5.910 6.043 365,093 5.9970 -0.16%
2025-04-15 0 6.350 6.320 6.350 6.320 6.400 409,000 2,599,130 6.3548 6.053 6.024 6.053 6.024 6.100 429,090 6.0573 -0.78%
2025-04-14 0 6.400 6.330 6.400 6.150 6.400 1,105,000 6,946,420 6.2864 6.100 6.034 6.100 5.862 6.100 1,159,276 5.9920 3.39%
2025-04-11 0 6.190 6.150 6.190 6.060 6.190 828,000 5,093,660 6.1518 5.900 5.862 5.900 5.776 5.900 868,670 5.8637 0.65%
2025-04-10 0 6.150 6.000 6.150 5.780 6.150 780,000 4,711,610 6.0405 5.862 5.719 5.862 5.509 5.862 818,313 5.7577 4.77%
2025-04-09 0 5.870 5.800 5.870 5.670 5.870 721,000 4,183,680 5.8026 5.595 5.528 5.595 5.405 5.595 756,415 5.5309 -0.68%
2025-04-08 0 5.910 5.750 5.910 5.500 5.910 702,470 4,007,159 5.7044 5.633 5.481 5.633 5.242 5.633 736,974 5.4373 4.60%
2025-04-07 0 5.650 5.630 5.650 5.570 5.730 1,069,000 6,034,345 5.6449 5.385 5.366 5.385 5.309 5.462 1,121,508 5.3806 -3.75%
2025-04-03 0 5.870 5.860 5.870 5.860 5.920 451,000 2,650,260 5.8764 5.595 5.586 5.595 5.586 5.643 473,152 5.6013 -1.84%
2025-04-02 0 5.980 5.910 5.980 5.820 5.980 661,000 3,915,558 5.9237 5.700 5.633 5.700 5.548 5.700 693,467 5.6463 -0.33%
2025-04-01 0 6.000 5.980 6.000 5.960 6.060 472,000 2,831,990 6.0000 5.719 5.700 5.719 5.681 5.776 495,184 5.7191 -1.80%
2025-03-31 0 6.110 6.060 6.110 6.020 6.110 3,665,000 22,140,173 6.0410 5.824 5.776 5.824 5.738 5.824 3,845,020 5.7581 -0.49%
2025-03-28 0 6.140 6.020 6.140 5.980 6.140 940,080 5,720,991 6.0856 5.853 5.738 5.853 5.700 5.853 986,255 5.8007 1.49%
2025-03-27 0 6.050 5.990 6.050 5.960 6.060 885,000 5,335,218 6.0285 5.767 5.710 5.767 5.681 5.776 928,470 5.7462 0.67%
2025-03-26 0 6.010 5.960 6.010 5.950 6.150 864,000 5,208,682 6.0286 5.729 5.681 5.729 5.671 5.862 906,438 5.7463 -0.33%
2025-03-25 0 6.030 6.000 6.030 5.840 6.120 945,000 5,661,215 5.9907 5.748 5.719 5.748 5.567 5.833 991,417 5.7102 2.38%
2025-03-24 0 5.890 5.820 5.890 5.760 5.890 577,000 3,376,510 5.8518 5.614 5.548 5.614 5.490 5.614 605,341 5.5779 0.68%
2025-03-21 0 5.850 5.800 5.860 5.660 5.850 699,086 4,057,233 5.8036 5.576 5.528 5.586 5.395 5.576 733,424 5.5319 1.92%
2025-03-20 0 5.740 5.740 5.750 5.690 5.770 450,000 2,581,044 5.7357 5.471 5.471 5.481 5.424 5.500 472,103 5.4671 -0.69%
2025-03-19 0 5.780 5.710 5.780 5.710 5.820 835,000 4,806,940 5.7568 5.509 5.443 5.509 5.443 5.548 876,014 5.4873 -0.17%
2025-03-18 0 5.790 5.760 5.790 5.720 5.790 480,000 2,770,170 5.7712 5.519 5.490 5.519 5.452 5.519 503,577 5.5010 0.35%
2025-03-17 0 5.770 5.760 5.790 5.750 5.820 975,000 5,624,465 5.7687 5.500 5.490 5.519 5.481 5.548 1,022,891 5.4986 -1.03%
2025-03-14 0 5.830 5.750 5.830 5.700 5.830 507,000 2,942,430 5.8036 5.557 5.481 5.557 5.433 5.557 531,903 5.5319 2.28%
2025-03-13 0 5.700 5.690 5.700 5.620 5.710 536,000 3,051,980 5.6940 5.433 5.424 5.433 5.357 5.443 562,328 5.4274 -1.21%
2025-03-12 0 5.770 5.760 5.770 5.730 5.880 672,000 3,883,720 5.7793 5.500 5.490 5.500 5.462 5.605 705,008 5.5088 -2.04%
2025-03-11 0 5.890 5.890 5.900 5.790 5.890 903,000 5,301,700 5.8712 5.614 5.614 5.624 5.519 5.614 947,354 5.5963 -0.17%
2025-03-10 0 5.900 5.890 5.900 5.830 5.970 636,000 3,754,850 5.9039 5.624 5.614 5.624 5.557 5.690 667,239 5.6274 -1.50%
2025-03-07 0 5.990 5.930 5.990 5.790 6.000 803,818 4,793,568 5.9635 5.710 5.652 5.710 5.519 5.719 843,300 5.6843 1.70%
2025-03-06 0 5.890 5.820 5.890 5.710 5.890 658,000 3,836,460 5.8305 5.614 5.548 5.614 5.443 5.614 690,320 5.5575 0.34%
2025-03-05 0 5.870 5.810 5.870 5.630 5.870 700,000 4,046,750 5.7811 5.595 5.538 5.595 5.366 5.595 734,383 5.5104 3.35%
2025-03-04 0 5.680 5.610 5.680 5.470 5.680 579,000 3,240,160 5.5961 5.414 5.347 5.414 5.214 5.414 607,440 5.3341 1.25%
2025-03-03 0 5.610 5.450 5.610 5.350 5.610 780,000 4,272,900 5.4781 5.347 5.195 5.347 5.100 5.347 818,313 5.2216 1.63%
2025-02-28 0 5.520 5.490 5.520 5.390 5.590 1,093,618 6,010,627 5.4961 5.262 5.233 5.262 5.138 5.328 1,147,335 5.2388 -0.36%
2025-02-27 0 5.540 5.400 5.540 5.390 5.540 671,000 3,666,850 5.4648 5.281 5.147 5.281 5.138 5.281 703,959 5.2089 2.78%
2025-02-26 0 5.390 5.350 5.390 5.360 5.450 671,000 3,627,430 5.4060 5.138 5.100 5.138 5.109 5.195 703,959 5.1529 -0.74%
2025-02-25 0 5.430 5.350 5.430 5.310 5.430 494,000 2,673,080 5.4111 5.176 5.100 5.176 5.061 5.176 518,265 5.1578 0.93%
2025-02-24 0 5.380 5.340 5.380 5.260 5.380 642,000 3,438,450 5.3558 5.128 5.090 5.128 5.014 5.128 673,534 5.1051 0.19%
2025-02-21 0 5.370 5.350 5.370 5.280 5.480 633,092 3,401,153 5.3723 5.119 5.100 5.119 5.033 5.223 664,189 5.1208 1.13%
2025-02-20 0 5.310 5.250 5.310 5.250 5.330 301,000 1,595,270 5.2999 5.061 5.004 5.061 5.004 5.080 315,785 5.0518 -0.75%
2025-02-19 0 5.350 5.320 5.350 5.340 5.440 599,000 3,213,110 5.3641 5.100 5.071 5.100 5.090 5.185 628,422 5.1130 -1.65%
2025-02-18 0 5.440 5.390 5.440 5.360 5.460 421,000 2,281,360 5.4189 5.185 5.138 5.185 5.109 5.204 441,679 5.1652 -1.09%
2025-02-17 0 5.500 5.490 5.500 5.310 5.600 732,000 4,014,480 5.4843 5.242 5.233 5.242 5.061 5.338 767,955 5.2275 2.04%
2025-02-14 0 5.390 5.390 5.400 5.340 5.440 292,000 1,572,690 5.3859 5.138 5.138 5.147 5.090 5.185 306,343 5.1338 -1.10%
2025-02-13 0 5.450 5.380 5.450 5.380 5.600 470,000 2,559,140 5.4450 5.195 5.128 5.195 5.128 5.338 493,086 5.1901 -1.80%
2025-02-12 0 5.550 5.490 5.550 5.480 5.570 654,000 3,618,080 5.5322 5.290 5.233 5.290 5.223 5.309 686,124 5.2732 -0.36%
2025-02-11 0 5.570 5.540 5.570 5.510 5.610 416,206 2,314,523 5.5610 5.309 5.281 5.309 5.252 5.347 436,649 5.3006 -0.71%
2025-02-10 0 5.610 5.550 5.610 5.430 5.630 466,000 2,598,540 5.5763 5.347 5.290 5.347 5.176 5.366 488,889 5.3152 2.00%
2025-02-07 0 5.500 5.500 5.520 5.460 5.580 626,484 3,457,986 5.5197 5.242 5.242 5.262 5.204 5.319 657,256 5.2612 -2.14%
2025-02-06 0 5.620 5.400 5.620 5.230 5.620 686,000 3,743,280 5.4567 5.357 5.147 5.357 4.985 5.357 719,695 5.2012 3.31%
2025-02-05 0 5.440 5.440 5.480 5.140 5.440 305,000 1,610,220 5.2794 5.185 5.185 5.223 4.899 5.185 319,981 5.0322 2.45%
2025-02-04 0 5.310 5.310 5.340 5.220 5.420 637,000 3,382,740 5.3104 5.061 5.061 5.090 4.976 5.166 668,289 5.0618 -3.45%
2025-02-03 0 5.500 5.480 5.500 5.460 5.610 164,000 902,630 5.5038 5.242 5.223 5.242 5.204 5.347 172,055 5.2462 -2.65%
2025-01-28 0 5.650 5.650 5.720 5.610 5.760 675,000 3,842,490 5.6926 5.385 5.385 5.452 5.347 5.490 708,155 5.4261 -1.40%
2025-01-27 0 5.730 5.730 5.750 5.730 5.780 668,000 3,838,070 5.7456 5.462 5.462 5.481 5.462 5.509 700,811 5.4766 -0.52%
2025-01-24 0 5.760 5.720 5.770 5.700 5.780 355,000 2,040,260 5.7472 5.490 5.452 5.500 5.433 5.509 372,437 5.4781 0.17%
2025-01-23 0 5.750 5.740 5.750 5.710 5.790 553,000 3,178,780 5.7482 5.481 5.471 5.481 5.443 5.519 580,163 5.4791 -0.86%
2025-01-22 0 5.800 5.730 5.800 5.710 5.800 552,085 3,187,473 5.7735 5.528 5.462 5.528 5.443 5.528 579,203 5.5032 -0.34%
2025-01-21 0 5.820 5.770 5.820 5.770 5.870 213,000 1,239,590 5.8197 5.548 5.500 5.548 5.500 5.595 223,462 5.5472 -0.85%
2025-01-20 0 5.870 5.790 5.870 5.790 5.880 514,000 2,996,040 5.8289 5.595 5.519 5.595 5.519 5.605 539,247 5.5560 0.34%
2025-01-17 0 5.850 5.800 5.850 5.710 5.870 578,000 3,352,040 5.7994 5.576 5.528 5.576 5.443 5.595 606,391 5.5279 0.34%
2025-01-16 0 5.830 5.760 5.830 5.750 5.850 532,000 3,090,870 5.8099 5.557 5.490 5.557 5.481 5.576 558,131 5.5379 1.04%
2025-01-15 0 5.770 5.770 5.810 5.740 5.850 549,000 3,170,080 5.7743 5.500 5.500 5.538 5.471 5.576 575,966 5.5039 -1.37%
2025-01-14 0 5.850 5.740 5.860 5.710 5.850 448,000 2,587,930 5.7766 5.576 5.471 5.586 5.443 5.576 470,005 5.5062 2.09%
2025-01-13 0 5.730 5.620 5.730 5.650 5.760 258,000 1,473,620 5.7117 5.462 5.357 5.462 5.385 5.490 270,673 5.4443 -0.69%
2025-01-10 0 5.770 5.770 5.800 5.770 5.850 212,000 1,230,250 5.8031 5.500 5.500 5.528 5.500 5.576 222,413 5.5314 -0.69%
2025-01-09 0 5.810 5.740 5.810 5.760 5.850 434,000 2,517,280 5.8002 5.538 5.471 5.538 5.490 5.576 455,317 5.5286 0.00%
2025-01-08 0 5.810 5.810 5.820 5.770 5.890 648,453 3,768,188 5.8110 5.538 5.538 5.548 5.500 5.614 680,304 5.5390 -1.53%
2025-01-07 0 5.900 5.830 5.900 5.710 5.900 584,000 3,407,235 5.8343 5.624 5.557 5.624 5.443 5.624 612,685 5.5612 2.61%
2025-01-06 0 5.750 5.690 5.750 5.630 5.800 414,000 2,370,170 5.7250 5.481 5.424 5.481 5.366 5.528 434,335 5.4570 -2.04%
2025-01-03 0 5.870 5.800 5.870 5.710 5.880 666,000 3,867,720 5.8074 5.595 5.528 5.595 5.443 5.605 698,713 5.5355 -1.18%
2025-01-02 0 5.940 5.940 5.960 5.630 5.950 459,000 2,675,090 5.8281 5.662 5.662 5.681 5.366 5.671 481,545 5.5552 -1.00%
2024-12-31 0 6.000 5.810 6.000 5.700 6.000 997,000 5,894,000 5.9117 5.719 5.538 5.719 5.433 5.719 1,045,971 5.6350 4.35%
2024-12-30 0 5.750 5.720 5.750 5.680 5.780 345,000 1,979,810 5.7386 5.481 5.452 5.481 5.414 5.509 361,946 5.4699 0.00%
2024-12-27 0 5.750 5.690 5.750 5.660 5.780 390,608 2,242,077 5.7400 5.481 5.424 5.481 5.395 5.509 409,794 5.4712 -0.17%
2024-12-24 0 5.760 5.640 5.760 5.530 5.760 418,000 2,365,260 5.6585 5.490 5.376 5.490 5.271 5.490 438,532 5.3936 3.60%
2024-12-23 0 5.560 5.560 5.580 5.520 5.700 255,000 1,423,784 5.5835 5.300 5.300 5.319 5.262 5.433 267,525 5.3221 -1.59%
2024-12-20 0 5.650 5.590 5.650 5.570 5.650 333,172 1,874,289 5.6256 5.385 5.328 5.385 5.309 5.385 349,537 5.3622 1.07%
2024-12-19 0 5.590 5.590 5.660 5.550 5.670 323,000 1,824,550 5.6488 5.328 5.328 5.395 5.290 5.405 338,865 5.3843 -1.06%
2024-12-18 0 5.650 5.630 5.650 5.610 5.720 629,863 3,562,645 5.6562 5.385 5.366 5.385 5.347 5.452 660,801 5.3914 0.71%
2024-12-17 0 5.610 5.550 5.610 5.540 5.650 558,000 3,121,590 5.5942 5.347 5.290 5.347 5.281 5.385 585,408 5.3323 0.36%
2024-12-16 0 5.590 5.560 5.590 5.430 5.620 633,004 3,513,537 5.5506 5.328 5.300 5.328 5.176 5.357 664,096 5.2907 1.64%
2024-12-13 0 5.500 5.440 5.500 5.370 5.550 546,020 2,978,007 5.4540 5.242 5.185 5.242 5.119 5.290 572,840 5.1987 0.00%
2024-12-12 0 5.500 5.460 5.500 5.280 5.500 661,000 3,603,330 5.4513 5.242 5.204 5.242 5.033 5.242 693,467 5.1961 2.80%
2024-12-11 0 5.350 5.320 5.350 5.260 5.350 446,000 2,371,150 5.3165 5.100 5.071 5.100 5.014 5.100 467,907 5.0676 0.94%
2024-12-10 0 5.300 5.230 5.300 5.190 5.360 612,000 3,240,148 5.2944 5.052 4.985 5.052 4.947 5.109 642,061 5.0465 0.95%
2024-12-09 0 5.250 5.250 5.270 5.110 5.280 351,000 1,833,950 5.2249 5.004 5.004 5.023 4.871 5.033 368,241 4.9803 0.77%
2024-12-06 0 5.210 5.190 5.210 5.120 5.250 405,516 2,112,002 5.2082 4.966 4.947 4.966 4.880 5.004 425,434 4.9643 0.39%
2024-12-05 0 5.190 5.130 5.190 5.050 5.190 417,000 2,145,210 5.1444 4.947 4.890 4.947 4.814 4.947 437,482 4.9035 0.97%
2024-12-04 0 5.140 5.140 5.160 5.080 5.200 386,000 1,988,540 5.1517 4.899 4.899 4.918 4.842 4.957 404,960 4.9105 -0.58%
2024-12-03 0 5.170 5.120 5.170 5.110 5.200 329,347 1,700,464 5.1631 4.928 4.880 4.928 4.871 4.957 345,524 4.9214 0.39%
2024-12-02 0 5.150 5.110 5.150 5.030 5.160 543,000 2,776,620 5.1135 4.909 4.871 4.909 4.795 4.918 569,671 4.8741 1.98%
2024-11-29 0 5.050 5.000 5.050 4.950 5.100 627,000 3,153,790 5.0300 4.814 4.766 4.814 4.718 4.861 657,797 4.7945 2.02%
2024-11-28 0 4.950 4.920 4.950 4.830 4.950 574,000 2,825,070 4.9217 4.718 4.690 4.718 4.604 4.718 602,194 4.6913 2.06%
2024-11-27 0 4.850 4.800 4.850 4.760 4.850 372,000 1,797,150 4.8310 4.623 4.575 4.623 4.537 4.623 390,272 4.6049 1.04%
2024-11-26 0 4.800 4.750 4.800 4.750 4.800 356,225 1,706,119 4.7894 4.575 4.528 4.575 4.528 4.575 373,722 4.5652 0.21%
2024-11-25 0 4.790 4.700 4.790 4.680 4.790 529,000 2,508,390 4.7418 4.566 4.480 4.566 4.461 4.566 554,984 4.5198 3.46%
2024-11-22 0 4.630 4.630 4.640 4.560 4.780 946,000 4,396,330 4.6473 4.413 4.413 4.423 4.347 4.556 992,466 4.4297 -3.94%
2024-11-21 0 4.820 4.770 4.820 4.760 4.840 437,102 2,100,073 4.8045 4.594 4.547 4.594 4.537 4.613 458,572 4.5796 0.21%
2024-11-20 0 4.810 4.760 4.810 4.620 4.850 1,153,000 5,515,620 4.7837 4.585 4.537 4.585 4.404 4.623 1,209,634 4.5597 2.34%
2024-11-19 0 4.700 4.660 4.700 4.630 4.700 256,916 1,201,979 4.6785 4.480 4.442 4.480 4.413 4.480 269,535 4.4594 0.64%
2024-11-18 0 4.670 4.620 4.670 4.510 4.670 475,000 2,202,690 4.6372 4.451 4.404 4.451 4.299 4.451 498,331 4.4201 2.19%
2024-11-15 0 4.570 4.510 4.570 4.450 4.570 541,000 2,453,810 4.5357 4.356 4.299 4.356 4.242 4.356 567,573 4.3233 0.44%
2024-11-14 0 4.550 4.470 4.550 4.390 4.550 530,690 2,396,451 4.5157 4.337 4.261 4.337 4.184 4.337 556,757 4.3043 2.02%
2024-11-13 0 4.460 4.440 4.460 4.420 4.480 433,000 1,928,550 4.4539 4.251 4.232 4.251 4.213 4.270 454,268 4.2454 -1.33%
2024-11-12 0 4.520 4.450 4.520 4.460 4.550 500,000 2,257,100 4.5142 4.308 4.242 4.308 4.251 4.337 524,559 4.3028 -1.74%
2024-11-11 0 4.600 4.550 4.600 4.510 4.600 737,000 3,370,360 4.5731 4.385 4.337 4.385 4.299 4.385 773,200 4.3590 0.88%
2024-11-08 0 4.560 4.520 4.560 4.510 4.610 471,000 2,145,960 4.5562 4.347 4.308 4.347 4.299 4.394 494,135 4.3429 -1.30%
2024-11-07 0 4.620 4.570 4.620 4.500 4.620 725,544 3,330,676 4.5906 4.404 4.356 4.404 4.289 4.404 761,182 4.3757 2.67%
2024-11-06 0 4.500 4.480 4.500 4.460 4.530 490,000 2,201,780 4.4934 4.289 4.270 4.289 4.251 4.318 514,068 4.2831 -0.66%
2024-11-05 0 4.530 4.520 4.530 4.500 4.560 771,000 3,493,949 4.5317 4.318 4.308 4.318 4.289 4.347 808,870 4.3195 -0.44%
2024-11-04 0 4.550 4.510 4.550 4.460 4.550 699,000 3,162,750 4.5247 4.337 4.299 4.337 4.251 4.337 733,334 4.3128 1.79%
2024-11-01 0 4.470 4.400 4.470 4.350 4.490 909,000 4,037,880 4.4421 4.261 4.194 4.261 4.146 4.280 953,649 4.2341 -0.45%
2024-10-31 0 4.490 4.460 4.490 4.360 4.490 776,000 3,460,320 4.4592 4.280 4.251 4.280 4.156 4.280 814,116 4.2504 2.05%
2024-10-30 0 4.400 4.340 4.400 4.260 4.400 1,142,576 4,986,965 4.3647 4.194 4.137 4.194 4.061 4.194 1,198,698 4.1603 1.38%
2024-10-29 0 4.340 4.300 4.340 4.310 4.350 634,000 2,745,440 4.3303 4.137 4.099 4.137 4.108 4.146 665,141 4.1276 -0.23%
2024-10-28 0 4.350 4.290 4.350 4.210 4.350 863,997 3,688,757 4.2694 4.146 4.089 4.146 4.013 4.146 906,435 4.0695 2.35%
2024-10-25 0 4.250 4.210 4.250 4.200 4.250 305,000 1,289,200 4.2269 4.051 4.013 4.051 4.003 4.051 319,981 4.0290 0.47%
2024-10-24 0 4.230 4.180 4.230 4.180 4.240 336,000 1,415,600 4.2131 4.032 3.984 4.032 3.984 4.041 352,504 4.0158 -0.47%
2024-10-23 0 4.250 4.240 4.250 4.190 4.270 637,117 2,706,722 4.2484 4.051 4.041 4.051 3.994 4.070 668,411 4.0495 0.47%
2024-10-22 0 4.230 4.190 4.230 4.090 4.230 625,000 2,621,560 4.1945 4.032 3.994 4.032 3.899 4.032 655,699 3.9981 0.48%
2024-10-21 0 4.210 4.170 4.210 4.150 4.230 924,000 3,862,730 4.1804 4.013 3.975 4.013 3.956 4.032 969,386 3.9847 -0.71%
2024-10-18 0 4.240 4.220 4.240 4.180 4.250 1,458,000 6,150,170 4.2182 4.041 4.022 4.041 3.984 4.051 1,529,615 4.0207 1.68%
2024-10-17 0 4.170 4.170 4.200 4.160 4.250 715,000 3,007,750 4.2066 3.975 3.975 4.003 3.965 4.051 750,120 4.0097 -1.88%
2024-10-16 0 4.250 4.230 4.250 4.210 4.290 402,000 1,705,510 4.2426 4.051 4.032 4.051 4.013 4.089 421,746 4.0439 0.00%
2024-10-15 0 4.250 4.220 4.250 4.200 4.330 851,000 3,619,420 4.2531 4.051 4.022 4.051 4.003 4.127 892,800 4.0540 -1.85%
2024-10-14 0 4.330 4.290 4.330 4.240 4.420 865,000 3,731,378 4.3137 4.127 4.089 4.127 4.041 4.213 907,488 4.1118 -2.04%
2024-10-10 0 4.420 4.370 4.420 4.360 4.430 718,000 3,158,580 4.3991 4.213 4.165 4.213 4.156 4.223 753,267 4.1932 2.08%
2024-10-09 0 4.330 4.330 4.390 4.320 4.530 1,164,000 5,097,085 4.3789 4.127 4.127 4.184 4.118 4.318 1,221,174 4.1739 -2.70%
2024-10-08 0 4.450 4.450 4.500 4.450 4.820 2,171,551 9,836,161 4.5296 4.242 4.242 4.289 4.242 4.594 2,278,215 4.3175 -7.68%
2024-10-07 0 4.820 4.800 4.820 4.600 4.820 1,408,604 6,570,100 4.6643 4.594 4.575 4.594 4.385 4.594 1,477,793 4.4459 4.78%
2024-10-04 0 4.600 4.590 4.600 4.510 4.620 448,000 2,059,120 4.5963 4.385 4.375 4.385 4.299 4.404 470,005 4.3811 -0.43%
2024-10-03 0 4.620 4.560 4.620 4.460 4.700 883,000 4,055,678 4.5931 4.404 4.347 4.404 4.251 4.480 926,372 4.3780 -1.49%
2024-10-02 0 4.690 4.650 4.690 4.580 4.690 916,006 4,248,608 4.6382 4.470 4.432 4.470 4.366 4.470 960,999 4.4210 2.85%
2024-09-30 0 4.560 4.550 4.560 4.490 4.640 2,450,000 11,168,230 4.5585 4.347 4.337 4.347 4.280 4.423 2,570,341 4.3450 2.24%
2024-09-27 0 4.460 4.450 4.460 4.420 4.590 3,260,000 14,660,820 4.4972 4.251 4.242 4.251 4.213 4.375 3,420,127 4.2866 0.22%
2024-09-26 0 4.450 4.370 4.460 4.210 4.450 2,304,000 9,887,090 4.2913 4.242 4.165 4.251 4.013 4.242 2,417,169 4.0904 4.71%
2024-09-25 0 4.250 4.220 4.250 4.220 4.300 360,000 1,529,600 4.2489 4.051 4.022 4.051 4.022 4.099 377,683 4.0500 0.00%
2024-09-24 0 4.250 4.230 4.250 4.230 4.280 617,000 2,629,070 4.2611 4.051 4.032 4.051 4.032 4.080 647,306 4.0616 0.00%
2024-09-23 0 4.250 4.220 4.250 4.210 4.250 248,116 1,053,743 4.2470 4.051 4.022 4.051 4.013 4.051 260,303 4.0481 0.24%
2024-09-20 0 4.240 4.200 4.240 4.220 4.250 138,000 585,240 4.2409 4.041 4.003 4.041 4.022 4.051 144,778 4.0423 0.95%
2024-09-19 0 4.200 4.200 4.230 4.170 4.250 222,000 937,270 4.2219 4.003 4.003 4.032 3.975 4.051 232,904 4.0243 0.00%
2024-09-17 0 4.200 4.200 4.220 4.170 4.210 120,000 503,700 4.1975 4.003 4.003 4.022 3.975 4.013 125,894 4.0010 -1.18%
2024-09-16 0 4.250 4.210 4.250 4.230 4.250 151,000 641,380 4.2475 4.051 4.013 4.051 4.032 4.051 158,417 4.0487 -1.16%
2024-09-13 0 4.300 4.260 4.300 4.260 4.300 335,000 1,434,700 4.2827 4.099 4.061 4.099 4.061 4.099 351,455 4.0822 -0.46%
2024-09-12 0 4.320 4.250 4.320 4.220 4.320 217,000 931,660 4.2934 4.118 4.051 4.118 4.022 4.118 227,659 4.0924 0.93%
2024-09-11 0 4.280 4.280 4.290 4.250 4.390 344,000 1,476,030 4.2908 4.080 4.080 4.089 4.051 4.184 360,897 4.0899 -2.51%
2024-09-10 0 4.390 4.240 4.390 4.190 4.390 269,000 1,166,370 4.3359 4.184 4.041 4.184 3.994 4.184 282,213 4.1329 3.78%
2024-09-09 0 4.230 4.230 4.270 4.230 4.330 175,892 747,084 4.2474 4.032 4.032 4.070 4.032 4.127 184,532 4.0485 -1.86%
2024-09-05 0 4.310 4.250 4.310 4.220 4.310 595,000 2,562,210 4.3062 4.108 4.051 4.108 4.022 4.108 624,226 4.1046 0.47%
2024-09-04 0 4.290 4.240 4.290 4.150 4.290 224,000 955,640 4.2663 4.089 4.041 4.089 3.956 4.089 235,003 4.0665 0.94%
2024-09-03 0 4.250 4.200 4.250 4.090 4.250 319,000 1,342,075 4.2071 4.051 4.003 4.051 3.899 4.051 334,669 4.0102 1.92%
2024-09-02 0 4.170 4.170 4.200 4.120 4.290 153,000 637,270 4.1652 3.975 3.975 4.003 3.927 4.089 160,515 3.9702 -2.80%
2024-08-30 0 4.290 4.210 4.290 4.180 4.290 455,772 1,944,140 4.2656 4.089 4.013 4.089 3.984 4.089 478,159 4.0659 2.88%
2024-08-29 0 4.170 4.120 4.170 4.020 4.170 729,000 2,998,940 4.1138 3.975 3.927 3.975 3.832 3.975 764,807 3.9212 1.21%
2024-08-28 0 4.120 4.110 4.120 4.080 4.210 692,000 2,849,587 4.1179 3.927 3.918 3.927 3.889 4.013 725,990 3.9251 -2.14%
2024-08-27 0 4.210 4.200 4.210 4.160 4.220 350,720 1,470,988 4.1942 4.013 4.003 4.013 3.965 4.022 367,947 3.9978 -0.24%
2024-08-26 0 4.220 4.190 4.220 4.180 4.260 492,000 2,078,080 4.2237 4.022 3.994 4.022 3.984 4.061 516,166 4.0260 0.48%
2024-08-23 0 4.200 4.190 4.200 4.110 4.240 436,889 1,834,910 4.1999 4.003 3.994 4.003 3.918 4.041 458,348 4.0033 0.00%
2024-08-22 0 4.200 4.130 4.200 4.050 4.200 545,000 2,261,680 4.1499 4.003 3.937 4.003 3.860 4.003 571,770 3.9556 1.69%
2024-08-21 0 4.130 4.110 4.130 4.090 4.190 651,118 2,686,988 4.1267 3.937 3.918 3.937 3.899 3.994 683,100 3.9335 -1.67%
2024-08-20 0 4.200 4.170 4.200 4.120 4.270 428,200 1,792,616 4.1864 4.003 3.975 4.003 3.927 4.070 449,233 3.9904 0.00%
2024-08-19 0 4.200 4.200 4.250 4.200 4.340 462,000 1,950,975 4.2229 4.003 4.003 4.051 4.003 4.137 484,693 4.0252 -1.64%
2024-08-16 0 4.270 4.260 4.270 4.240 4.310 420,000 1,796,115 4.2765 4.070 4.061 4.070 4.041 4.108 440,630 4.0762 0.23%
2024-08-15 0 4.260 4.220 4.260 4.220 4.280 316,000 1,343,195 4.2506 4.061 4.022 4.061 4.022 4.080 331,521 4.0516 0.00%
2024-08-14 0 4.260 4.210 4.260 4.190 4.340 268,000 1,135,940 4.2386 4.061 4.013 4.061 3.994 4.137 281,164 4.0401 0.24%
2024-08-13 0 4.250 4.230 4.250 4.150 4.370 661,000 2,805,342 4.2441 4.051 4.032 4.051 3.956 4.165 693,467 4.0454 0.00%
2024-08-12 0 4.250 4.240 4.250 4.220 4.430 565,000 2,410,780 4.2669 4.051 4.041 4.051 4.022 4.223 592,752 4.0671 -2.30%
2024-08-09 0 4.350 4.330 4.350 4.320 4.390 376,000 1,635,095 4.3487 4.146 4.127 4.146 4.118 4.184 394,469 4.1451 -0.23%
2024-08-08 0 4.360 4.350 4.360 4.360 4.420 319,000 1,392,925 4.3665 4.156 4.146 4.156 4.156 4.213 334,669 4.1621 -1.80%
2024-08-07 0 4.440 4.430 4.440 4.370 4.470 704,110 3,112,586 4.4206 4.232 4.223 4.232 4.165 4.261 738,695 4.2136 -0.45%
2024-08-06 0 4.460 4.460 4.480 4.300 4.460 669,000 2,943,640 4.4001 4.251 4.251 4.270 4.099 4.251 701,860 4.1941 2.29%
2024-08-05 0 4.360 4.340 4.360 4.290 4.450 648,000 2,825,680 4.3606 4.156 4.137 4.156 4.089 4.242 679,829 4.1565 -3.33%
2024-08-02 0 4.510 4.450 4.510 4.400 4.550 449,000 2,011,390 4.4797 4.299 4.242 4.299 4.194 4.337 471,054 4.2700 -0.44%
2024-08-01 0 4.530 4.490 4.530 4.480 4.550 216,000 976,300 4.5199 4.318 4.280 4.318 4.270 4.337 226,610 4.3083 -0.44%
2024-07-31 0 4.550 4.510 4.550 4.510 4.550 407,000 1,848,250 4.5412 4.337 4.299 4.337 4.299 4.337 426,991 4.3285 -0.22%
2024-07-30 0 4.560 4.510 4.560 4.430 4.580 565,000 2,555,445 4.5229 4.347 4.299 4.347 4.223 4.366 592,752 4.3112 -0.65%
2024-07-29 0 4.590 4.570 4.590 4.570 4.640 278,000 1,275,680 4.5888 4.375 4.356 4.375 4.356 4.423 291,655 4.3739 -1.08%
2024-07-26 0 4.640 4.610 4.640 4.600 4.670 347,000 1,605,180 4.6259 4.423 4.394 4.423 4.385 4.451 364,044 4.4093 0.00%
2024-07-25 0 4.640 4.590 4.640 4.590 4.690 251,392 1,164,801 4.6334 4.423 4.375 4.423 4.375 4.470 263,740 4.4165 -1.07%
2024-07-24 0 4.690 4.630 4.690 4.560 4.690 196,000 914,930 4.6680 4.470 4.413 4.470 4.347 4.470 205,627 4.4495 1.74%
2024-07-23 0 4.610 4.580 4.610 4.550 4.670 365,000 1,679,500 4.6014 4.394 4.366 4.394 4.337 4.451 382,928 4.3859 -1.91%
2024-07-22 0 4.700 4.640 4.700 4.630 4.700 298,106 1,392,293 4.6705 4.480 4.423 4.480 4.413 4.480 312,749 4.4518 0.86%
2024-07-19 0 4.660 4.630 4.660 4.600 4.680 387,000 1,800,650 4.6528 4.442 4.413 4.442 4.385 4.461 406,009 4.4350 -0.43%
2024-07-18 0 4.680 4.660 4.680 4.650 4.680 334,000 1,560,680 4.6727 4.461 4.442 4.461 4.432 4.461 350,406 4.4539 -1.06%
2024-07-17 0 4.730 4.670 4.730 4.660 4.740 195,000 919,325 4.7145 4.509 4.451 4.509 4.442 4.518 204,578 4.4938 1.07%
2024-07-16 0 4.680 4.680 4.690 4.650 4.700 108,000 504,980 4.6757 4.461 4.461 4.470 4.432 4.480 113,305 4.4568 0.00%
2024-07-15 0 4.680 4.670 4.680 4.670 4.730 238,000 1,114,160 4.6813 4.461 4.451 4.461 4.451 4.509 249,690 4.4622 -1.47%
2024-07-12 0 4.750 4.720 4.750 4.720 4.770 582,886 2,768,273 4.7493 4.528 4.499 4.528 4.499 4.547 611,517 4.5269 0.21%
2024-07-11 0 4.740 4.680 4.740 4.660 4.740 274,000 1,292,740 4.7180 4.518 4.461 4.518 4.442 4.518 287,459 4.4971 1.28%
2024-07-10 0 4.680 4.640 4.680 4.640 4.700 344,000 1,606,018 4.6687 4.461 4.423 4.461 4.423 4.480 360,897 4.4501 -0.64%
2024-07-09 0 4.710 4.710 4.730 4.710 4.760 258,000 1,217,950 4.7207 4.489 4.489 4.509 4.489 4.537 270,673 4.4997 -1.05%
2024-07-08 0 4.760 4.750 4.760 4.700 4.850 492,516 2,344,275 4.7598 4.537 4.528 4.537 4.480 4.623 516,708 4.5369 -2.26%
2024-07-05 0 4.870 4.780 4.870 4.730 4.870 365,000 1,756,600 4.8126 4.642 4.556 4.642 4.509 4.642 382,928 4.5873 1.25%
2024-07-04 0 4.810 4.740 4.810 4.720 4.810 277,000 1,320,830 4.7683 4.585 4.518 4.585 4.499 4.585 290,606 4.5451 1.26%
2024-07-03 0 4.750 4.750 4.760 4.700 4.780 228,000 1,083,880 4.7539 4.528 4.528 4.537 4.480 4.556 239,199 4.5313 0.00%
2024-07-02 0 4.750 4.720 4.750 4.680 4.840 531,000 2,511,480 4.7297 4.528 4.499 4.528 4.461 4.613 557,082 4.5083 -2.06%
2024-06-28 0 4.850 4.670 4.850 4.640 4.850 688,000 3,258,080 4.7356 4.623 4.451 4.623 4.423 4.623 721,794 4.5139 3.63%
2024-06-27 0 4.680 4.680 4.690 4.680 4.740 541,000 2,542,900 4.7004 4.461 4.461 4.470 4.461 4.518 567,573 4.4803 -2.50%
2024-06-26 0 4.800 4.750 4.800 4.750 4.800 514,939 2,461,082 4.7794 4.575 4.528 4.575 4.528 4.575 540,232 4.5556 0.00%
2024-06-25 0 4.800 4.740 4.800 4.730 4.830 310,000 1,483,625 4.7859 4.575 4.518 4.575 4.509 4.604 325,227 4.5618 -0.83%
2024-06-24 0 4.840 4.780 4.850 4.770 4.850 353,232 1,701,516 4.8170 4.613 4.556 4.623 4.547 4.623 370,582 4.5915 -0.21%
2024-06-21 0 4.850 4.840 4.850 4.840 4.890 819,000 4,006,343 4.8917 4.623 4.613 4.623 4.613 4.661 859,228 4.6627 -1.42%
2024-06-20 0 4.920 4.910 4.920 4.900 4.970 405,163 1,997,836 4.9309 4.690 4.680 4.690 4.671 4.737 425,064 4.7001 -1.01%
2024-06-19 0 4.970 4.920 4.970 4.910 4.970 261,000 1,292,900 4.9536 4.737 4.690 4.737 4.680 4.737 273,820 4.7217 0.20%
2024-06-18 0 4.960 4.950 4.960 4.910 4.970 505,000 2,506,130 4.9626 4.728 4.718 4.728 4.680 4.737 529,805 4.7303 -0.60%
2024-06-17 0 4.990 4.950 4.990 4.860 4.990 356,000 1,765,380 4.9589 4.756 4.718 4.756 4.632 4.756 373,486 4.7268 1.01%
2024-06-14 0 4.940 4.850 4.940 4.800 4.940 464,000 2,265,153 4.8818 4.709 4.623 4.709 4.575 4.709 486,791 4.6532 1.44%
2024-06-13 0 4.870 4.790 4.870 4.720 4.870 328,538 1,583,063 4.8185 4.642 4.566 4.642 4.499 4.642 344,675 4.5929 2.10%
2024-06-12 0 4.770 4.690 4.770 4.660 4.770 524,000 2,467,495 4.7090 4.547 4.470 4.547 4.442 4.547 549,738 4.4885 0.63%
2024-06-11 0 4.740 4.720 4.740 4.710 4.900 582,000 2,759,560 4.7415 4.518 4.499 4.518 4.489 4.671 610,587 4.5195 -0.87%
2024-06-07 0 4.940 4.930 4.940 4.930 4.980 451,412 2,234,952 4.9510 4.558 4.549 4.558 4.549 4.595 489,253 4.5681 0.00%
2024-06-06 0 4.940 4.930 4.940 4.920 4.980 479,000 2,368,867 4.9454 4.558 4.549 4.558 4.539 4.595 519,153 4.5629 0.00%
2024-06-05 0 4.940 4.930 4.940 4.920 5.000 455,000 2,251,043 4.9473 4.558 4.549 4.558 4.539 4.613 493,141 4.5647 -1.20%
2024-06-04 0 5.000 4.970 5.000 4.910 5.040 640,800 3,198,738 4.9918 4.613 4.586 4.613 4.530 4.650 694,517 4.6057 1.01%
2024-06-03 0 4.950 4.890 4.950 4.830 4.950 1,582,568 7,667,309 4.8449 4.567 4.512 4.567 4.456 4.567 1,715,231 4.4701 2.48%
2024-05-31 0 4.830 4.830 4.840 4.830 4.970 5,477,814 26,527,116 4.8426 4.456 4.456 4.466 4.456 4.586 5,937,005 4.4681 -3.78%
2024-05-30 0 5.020 4.970 5.020 4.950 5.020 566,000 2,828,526 4.9974 4.632 4.586 4.632 4.567 4.632 613,446 4.6109 0.60%
2024-05-29 0 4.990 4.990 5.000 4.950 5.030 794,000 3,962,630 4.9907 4.604 4.604 4.613 4.567 4.641 860,559 4.6047 -1.77%
2024-05-28 0 5.080 5.020 5.080 4.980 5.080 567,000 2,855,790 5.0367 4.687 4.632 4.687 4.595 4.687 614,530 4.6471 1.60%
2024-05-27 0 5.000 4.990 5.000 4.900 5.130 517,000 2,561,983 4.9555 4.613 4.604 4.613 4.521 4.733 560,339 4.5722 0.20%
2024-05-24 0 4.990 4.990 5.020 4.930 5.040 816,000 4,071,905 4.9901 4.604 4.604 4.632 4.549 4.650 884,403 4.6041 -1.96%
2024-05-23 0 5.090 5.040 5.090 5.000 5.090 586,098 2,956,528 5.0444 4.696 4.650 4.696 4.613 4.696 635,229 4.6543 -0.39%
2024-05-22 0 5.110 5.060 5.110 5.020 5.130 672,999 3,414,199 5.0731 4.715 4.669 4.715 4.632 4.733 729,415 4.6807 0.79%
2024-05-21 0 5.070 5.060 5.090 5.050 5.180 1,213,000 6,177,060 5.0924 4.678 4.669 4.696 4.659 4.779 1,314,683 4.6985 -2.12%
2024-05-20 0 5.180 5.180 5.200 5.160 5.270 883,200 4,592,202 5.1995 4.779 4.779 4.798 4.761 4.862 957,236 4.7974 -2.26%
2024-05-17 0 5.300 5.280 5.300 5.210 5.350 543,000 2,861,980 5.2707 4.890 4.872 4.890 4.807 4.936 588,518 4.8630 0.19%
2024-05-16 0 5.290 5.250 5.290 5.210 5.400 862,000 4,543,705 5.2711 4.881 4.844 4.881 4.807 4.982 934,259 4.8634 -1.49%
2024-05-14 0 5.370 5.290 5.370 5.180 5.370 965,000 5,122,100 5.3079 4.955 4.881 4.955 4.779 4.955 1,045,893 4.8973 3.27%
2024-05-13 0 5.200 5.160 5.200 4.970 5.200 715,000 3,672,740 5.1367 4.798 4.761 4.798 4.586 4.798 774,937 4.7394 4.00%
2024-05-10 0 5.000 4.970 5.000 4.920 5.000 983,000 4,877,770 4.9621 4.613 4.586 4.613 4.539 4.613 1,065,402 4.5783 0.00%
2024-05-09 0 5.000 5.000 5.010 4.980 5.060 886,000 4,432,960 5.0033 4.613 4.613 4.623 4.595 4.669 960,271 4.6164 -0.20%
2024-05-08 0 5.010 4.990 5.010 4.960 5.090 565,298 2,828,464 5.0035 4.623 4.604 4.623 4.576 4.696 612,685 4.6165 -1.57%
2024-05-07 0 5.090 5.030 5.090 5.040 5.110 670,000 3,393,775 5.0653 4.696 4.641 4.696 4.650 4.715 726,164 4.6736 -0.39%
2024-05-06 0 5.110 5.020 5.110 5.000 5.140 952,000 4,821,400 5.0645 4.715 4.632 4.715 4.613 4.742 1,031,804 4.6728 0.20%
2024-05-03 0 5.100 5.090 5.100 5.090 5.200 852,000 4,370,790 5.1300 4.706 4.696 4.706 4.696 4.798 923,421 4.7333 -2.67%
2024-05-02 0 5.240 5.160 5.240 5.010 5.240 556,048 2,881,783 5.1826 4.835 4.761 4.835 4.623 4.835 602,660 4.7818 1.95%
2024-04-30 0 5.140 5.070 5.140 5.040 5.140 471,000 2,408,030 5.1126 4.742 4.678 4.742 4.650 4.742 510,483 4.7172 1.38%
2024-04-29 0 5.070 5.030 5.070 5.000 5.080 385,000 1,942,853 5.0464 4.678 4.641 4.678 4.613 4.687 417,274 4.6561 1.00%
2024-04-26 0 5.020 4.980 5.020 4.940 5.060 445,000 2,232,764 5.0174 4.632 4.595 4.632 4.558 4.669 482,303 4.6294 0.80%
2024-04-25 0 4.980 4.920 4.980 4.860 4.980 605,000 2,990,289 4.9426 4.595 4.539 4.595 4.484 4.595 655,716 4.5603 -0.60%
2024-04-24 0 5.010 4.940 5.010 4.960 5.040 595,000 2,977,550 5.0043 4.623 4.558 4.623 4.576 4.650 644,877 4.6172 0.00%
2024-04-23 0 5.010 4.960 5.010 4.940 5.020 449,295 2,248,240 5.0039 4.623 4.576 4.623 4.558 4.632 486,958 4.6169 0.20%
2024-04-22 0 5.000 4.940 5.000 4.890 5.000 258,000 1,281,460 4.9669 4.613 4.558 4.613 4.512 4.613 279,627 4.5827 1.63%
2024-04-19 0 4.920 4.830 4.930 4.820 4.920 526,000 2,563,780 4.8741 4.539 4.456 4.549 4.447 4.539 570,093 4.4971 1.44%
2024-04-18 0 4.850 4.850 4.860 4.850 4.900 238,000 1,156,430 4.8589 4.475 4.475 4.484 4.475 4.521 257,951 4.4831 -1.62%
2024-04-17 0 4.930 4.920 4.930 4.910 4.980 213,000 1,050,660 4.9327 4.549 4.539 4.549 4.530 4.595 230,855 4.5512 -0.60%
2024-04-16 0 4.960 4.900 4.960 4.850 4.980 298,000 1,468,280 4.9271 4.576 4.521 4.576 4.475 4.595 322,981 4.5460 -1.39%
2024-04-15 0 5.030 4.980 5.030 4.900 5.030 350,000 1,744,400 4.9840 4.641 4.595 4.641 4.521 4.641 379,340 4.5985 1.41%
2024-04-12 0 4.960 4.870 4.960 4.870 4.960 316,000 1,560,800 4.9392 4.576 4.493 4.576 4.493 4.576 342,489 4.5572 1.02%
2024-04-11 0 4.910 4.910 4.920 4.850 5.020 629,000 3,085,030 4.9047 4.530 4.530 4.539 4.475 4.632 681,727 4.5253 -1.21%
2024-04-10 0 4.970 4.940 4.970 4.940 5.020 470,024 2,335,939 4.9698 4.586 4.558 4.586 4.558 4.632 509,425 4.5854 -0.60%
2024-04-09 0 5.000 4.950 5.000 4.930 5.010 439,298 2,184,991 4.9738 4.613 4.567 4.613 4.549 4.623 476,123 4.5891 1.42%
2024-04-08 0 4.930 4.880 4.930 4.880 4.940 413,284 2,031,563 4.9157 4.549 4.503 4.549 4.503 4.558 447,929 4.5355 0.41%
2024-04-05 0 4.910 4.870 4.910 4.810 4.910 571,300 2,776,642 4.8602 4.530 4.493 4.530 4.438 4.530 619,191 4.4843 0.82%
2024-04-03 0 4.870 4.810 4.870 4.810 4.900 354,000 1,716,590 4.8491 4.493 4.438 4.493 4.438 4.521 383,675 4.4741 0.62%
2024-04-02 0 4.840 4.810 4.840 4.800 4.950 673,716 3,255,131 4.8316 4.466 4.438 4.466 4.429 4.567 730,192 4.4579 -2.22%
2024-03-28 0 4.950 4.910 4.950 4.840 5.030 512,000 2,513,090 4.9084 4.567 4.530 4.567 4.466 4.641 554,920 4.5287 0.20%
2024-03-27 0 4.940 4.870 4.940 4.830 4.990 609,500 3,004,260 4.9291 4.558 4.493 4.558 4.456 4.604 660,593 4.5478 1.65%
2024-03-26 0 4.860 4.820 4.860 4.790 4.870 420,500 2,035,205 4.8400 4.484 4.447 4.484 4.420 4.493 455,749 4.4656 1.04%
2024-03-25 0 4.810 4.760 4.810 4.670 4.880 482,000 2,305,740 4.7837 4.438 4.392 4.438 4.309 4.503 522,405 4.4137 -1.43%
2024-03-22 0 4.880 4.860 4.880 4.860 4.920 403,000 1,965,870 4.8781 4.503 4.484 4.503 4.484 4.539 436,782 4.5008 -0.61%
2024-03-21 0 4.910 4.850 4.910 4.840 4.910 234,304 1,144,683 4.8855 4.530 4.475 4.530 4.466 4.530 253,945 4.5076 1.03%
2024-03-20 0 4.860 4.830 4.860 4.770 4.860 204,000 987,790 4.8421 4.484 4.456 4.484 4.401 4.484 221,101 4.4676 -0.41%
2024-03-19 0 4.880 4.850 4.880 4.860 4.950 239,000 1,167,190 4.8836 4.503 4.475 4.503 4.484 4.567 259,035 4.5059 -0.41%
2024-03-18 0 4.900 4.880 4.900 4.820 4.900 355,000 1,728,890 4.8701 4.521 4.503 4.521 4.447 4.521 384,759 4.4934 0.82%
2024-03-15 0 4.860 4.790 4.860 4.740 4.900 583,999 2,824,311 4.8362 4.484 4.420 4.484 4.373 4.521 632,954 4.4621 3.18%
2024-03-14 0 4.710 4.660 4.720 4.650 4.870 2,180,001 10,394,748 4.7682 4.346 4.300 4.355 4.290 4.493 2,362,745 4.3994 -3.09%
2024-03-13 0 4.860 4.860 4.870 4.860 4.930 78,000 380,890 4.8832 4.484 4.484 4.493 4.484 4.549 84,539 4.5055 -1.22%
2024-03-12 0 4.920 4.890 4.920 4.810 4.930 399,000 1,940,834 4.8642 4.539 4.512 4.539 4.438 4.549 432,447 4.4880 1.44%
2024-03-11 0 4.850 4.850 4.870 4.800 4.940 245,000 1,195,000 4.8776 4.475 4.475 4.493 4.429 4.558 265,538 4.5003 -1.62%
2024-03-08 0 4.930 4.920 4.930 4.870 4.940 149,000 731,820 4.9115 4.549 4.539 4.549 4.493 4.558 161,490 4.5317 1.65%
2024-03-07 0 4.850 4.850 4.880 4.840 4.980 219,099 1,071,739 4.8916 4.475 4.475 4.503 4.466 4.595 237,466 4.5132 -2.02%
2024-03-06 0 4.950 4.930 4.960 4.820 5.010 273,000 1,342,990 4.9194 4.567 4.549 4.576 4.447 4.623 295,885 4.5389 1.85%
2024-03-05 0 4.860 4.860 4.880 4.840 4.960 257,000 1,259,720 4.9016 4.484 4.484 4.503 4.466 4.576 278,544 4.5225 -1.82%
2024-03-04 0 4.950 4.940 4.950 4.950 5.080 236,000 1,180,670 5.0028 4.567 4.558 4.567 4.567 4.687 255,783 4.6159 0.00%
2024-03-01 0 4.950 4.950 4.970 4.850 4.970 789,000 3,866,720 4.9008 4.567 4.567 4.586 4.475 4.586 855,140 4.5217 2.70%
2024-02-29 0 4.820 4.820 4.830 4.820 5.170 2,003,000 9,748,745 4.8671 4.447 4.447 4.456 4.447 4.770 2,170,906 4.4906 -6.04%
2024-02-28 0 5.130 5.100 5.130 5.100 5.180 226,000 1,162,395 5.1433 4.733 4.706 4.733 4.706 4.779 244,945 4.7455 -0.19%
2024-02-27 0 5.140 5.120 5.140 5.090 5.240 261,000 1,345,630 5.1557 4.742 4.724 4.742 4.696 4.835 282,879 4.7569 -0.77%
2024-02-26 0 5.180 5.170 5.200 5.130 5.230 322,000 1,670,895 5.1891 4.779 4.770 4.798 4.733 4.825 348,992 4.7878 0.19%
2024-02-23 0 5.170 5.160 5.190 5.120 5.200 310,095 1,597,950 5.1531 4.770 4.761 4.789 4.724 4.798 336,089 4.7545 -0.58%
2024-02-22 0 5.200 5.180 5.200 5.130 5.320 532,000 2,763,385 5.1943 4.798 4.779 4.798 4.733 4.909 576,596 4.7926 -1.14%
2024-02-21 0 5.260 5.180 5.260 5.050 5.290 738,000 3,843,630 5.2082 4.853 4.779 4.853 4.659 4.881 799,865 4.8054 -0.75%
2024-02-20 0 5.300 5.280 5.300 5.250 5.370 185,000 979,765 5.2960 4.890 4.872 4.890 4.844 4.955 200,508 4.8864 -0.75%
2024-02-19 0 5.340 5.320 5.390 5.340 5.470 192,000 1,042,120 5.4277 4.927 4.909 4.973 4.927 5.047 208,095 5.0079 -2.20%
2024-02-16 0 5.460 5.460 5.500 5.320 5.550 396,000 2,156,450 5.4456 5.038 5.038 5.075 4.909 5.121 429,196 5.0244 -0.18%
2024-02-15 0 5.470 5.470 5.500 5.430 5.850 160,000 880,310 5.5019 5.047 5.047 5.075 5.010 5.398 173,412 5.0764 0.55%
2024-02-14 0 5.440 5.440 5.480 5.420 5.860 556,000 3,073,810 5.5284 5.019 5.019 5.056 5.001 5.407 602,608 5.1008 -3.89%
2024-02-09 0 5.660 5.650 5.660 5.630 5.720 35,000 198,100 5.6600 5.222 5.213 5.222 5.195 5.278 37,934 5.2222 0.00%
2024-02-08 0 5.660 5.660 5.740 5.640 5.770 165,000 940,365 5.6992 5.222 5.222 5.296 5.204 5.324 178,832 5.2584 -2.08%
2024-02-07 0 5.780 5.710 5.780 5.700 5.780 411,085 2,361,343 5.7442 5.333 5.268 5.333 5.259 5.333 445,545 5.2999 0.00%
2024-02-06 0 5.780 5.780 5.820 5.760 5.890 456,000 2,641,100 5.7919 5.333 5.333 5.370 5.314 5.434 494,225 5.3439 -1.70%
2024-02-05 0 5.880 5.790 5.880 5.770 5.880 125,000 729,730 5.8378 5.425 5.342 5.425 5.324 5.425 135,478 5.3863 0.68%
2024-02-02 0 5.840 5.780 5.840 5.780 5.840 172,000 1,000,790 5.8185 5.388 5.333 5.388 5.333 5.388 186,418 5.3685 -0.17%
2024-02-01 0 5.850 5.750 5.850 5.750 5.850 178,000 1,032,740 5.8019 5.398 5.305 5.398 5.305 5.398 192,921 5.3532 1.39%
2024-01-31 0 5.770 5.770 5.810 5.770 5.840 253,000 1,462,960 5.7825 5.324 5.324 5.361 5.324 5.388 274,208 5.3352 0.00%
2024-01-30 0 5.770 5.750 5.770 5.740 5.780 145,000 835,470 5.7619 5.324 5.305 5.324 5.296 5.333 157,155 5.3162 -0.17%
2024-01-29 0 5.780 5.770 5.780 5.730 5.820 168,000 970,820 5.7787 5.333 5.324 5.333 5.287 5.370 182,083 5.3317 -0.69%
2024-01-26 0 5.820 5.800 5.820 5.800 5.850 184,000 1,071,375 5.8227 5.370 5.351 5.370 5.351 5.398 199,424 5.3723 -0.17%
2024-01-25 0 5.830 5.820 5.830 5.770 5.920 277,000 1,615,270 5.8313 5.379 5.370 5.379 5.324 5.462 300,220 5.3803 0.17%
2024-01-24 0 5.820 5.750 5.820 5.720 5.830 137,120 794,612 5.7950 5.370 5.305 5.370 5.278 5.379 148,614 5.3468 1.57%
2024-01-23 0 5.730 5.710 5.730 5.610 5.810 556,000 3,184,880 5.7282 5.287 5.268 5.287 5.176 5.361 602,608 5.2852 0.53%
2024-01-22 0 5.700 5.650 5.700 5.650 5.820 264,085 1,504,080 5.6954 5.259 5.213 5.259 5.213 5.370 286,223 5.2549 -2.40%
2024-01-19 0 5.840 5.830 5.840 5.830 5.910 267,000 1,562,840 5.8533 5.388 5.379 5.388 5.379 5.453 289,382 5.4006 -1.02%
2024-01-18 0 5.900 5.900 5.910 5.900 5.940 259,000 1,530,320 5.9086 5.444 5.444 5.453 5.444 5.481 280,711 5.4516 -1.01%
2024-01-17 0 5.960 5.940 5.960 5.850 5.990 378,000 2,243,315 5.9347 5.499 5.481 5.499 5.398 5.527 409,687 5.4757 0.34%
2024-01-16 0 5.940 5.940 5.950 5.900 6.030 296,000 1,757,690 5.9381 5.481 5.481 5.490 5.444 5.564 320,813 5.4789 -0.34%
2024-01-15 0 5.960 5.960 5.970 5.960 6.080 427,000 2,564,310 6.0054 5.499 5.499 5.508 5.499 5.610 462,794 5.5409 -3.87%
2024-01-12 0 6.200 6.090 6.200 5.990 6.200 360,000 2,193,985 6.0944 5.720 5.619 5.720 5.527 5.720 390,178 5.6230 2.14%
2024-01-11 0 6.070 5.990 6.070 5.950 6.070 184,000 1,111,400 6.0402 5.601 5.527 5.601 5.490 5.601 199,424 5.5730 1.17%
2024-01-10 0 6.000 5.960 6.000 5.970 6.040 274,000 1,643,190 5.9970 5.536 5.499 5.536 5.508 5.573 296,969 5.5332 -0.66%
2024-01-09 0 6.040 5.990 6.040 5.960 6.050 237,000 1,427,220 6.0220 5.573 5.527 5.573 5.499 5.582 256,867 5.5563 0.33%
2024-01-08 0 6.020 5.980 6.020 5.980 6.020 209,081 1,256,040 6.0074 5.554 5.517 5.554 5.517 5.554 226,608 5.5428 -0.82%
2024-01-05 0 6.070 5.940 6.070 5.870 6.070 510,000 3,052,600 5.9855 5.601 5.481 5.601 5.416 5.601 552,752 5.5225 1.34%
2024-01-04 0 5.990 5.960 5.990 5.950 6.190 484,000 2,912,380 6.0173 5.527 5.499 5.527 5.490 5.711 524,572 5.5519 -3.23%
2024-01-03 0 6.190 6.150 6.190 6.160 6.250 93,152 577,621 6.2008 5.711 5.674 5.711 5.684 5.767 100,961 5.7212 -0.48%
2024-01-02 0 6.220 6.150 6.220 6.180 6.220 21,000 130,220 6.2010 5.739 5.674 5.739 5.702 5.739 22,760 5.7213 -0.48%
2023-12-29 0 6.250 6.190 6.250 6.190 6.250 348,000 2,173,410 6.2454 5.767 5.711 5.767 5.711 5.767 377,172 5.7624 0.48%
2023-12-28 0 6.220 6.180 6.220 6.120 6.250 438,000 2,717,060 6.2033 5.739 5.702 5.739 5.647 5.767 474,716 5.7235 0.65%
2023-12-27 0 6.180 6.120 6.180 6.080 6.240 296,000 1,824,760 6.1647 5.702 5.647 5.702 5.610 5.757 320,813 5.6879 0.49%
2023-12-22 0 6.150 6.080 6.150 6.070 6.150 94,000 576,380 6.1317 5.674 5.610 5.674 5.601 5.674 101,880 5.6575 0.33%
2023-12-21 0 6.130 6.060 6.130 6.030 6.130 145,081 883,532 6.0899 5.656 5.591 5.656 5.564 5.656 157,243 5.6189 0.33%
2023-12-20 0 6.110 6.020 6.110 6.010 6.110 221,000 1,342,597 6.0751 5.637 5.554 5.637 5.545 5.637 239,526 5.6052 1.33%
2023-12-19 0 6.030 5.970 6.030 5.950 6.030 265,000 1,591,840 6.0069 5.564 5.508 5.564 5.490 5.564 287,214 5.5423 -0.82%
2023-12-18 0 6.080 5.930 6.080 5.850 6.080 187,000 1,122,370 6.0020 5.610 5.471 5.610 5.398 5.610 202,676 5.5378 2.18%
2023-12-15 0 5.950 5.860 5.950 5.880 5.970 377,000 2,236,800 5.9332 5.490 5.407 5.490 5.425 5.508 408,603 5.4743 0.00%
2023-12-14 0 5.950 5.950 5.960 5.950 6.100 393,000 2,351,260 5.9828 5.490 5.490 5.499 5.490 5.628 425,944 5.5201 -2.14%
2023-12-13 0 6.080 6.020 6.080 5.970 6.090 154,000 932,340 6.0542 5.610 5.554 5.610 5.508 5.619 166,909 5.5859 0.16%
2023-12-12 0 6.070 5.930 6.070 5.880 6.070 162,000 977,120 6.0316 5.601 5.471 5.601 5.425 5.601 175,580 5.5651 2.71%
2023-12-11 0 5.910 5.840 5.910 5.790 5.910 304,000 1,781,590 5.8605 5.453 5.388 5.453 5.342 5.453 329,484 5.4072 0.00%
2023-12-08 0 5.910 5.830 5.920 5.850 5.910 217,000 1,278,900 5.8935 5.453 5.379 5.462 5.398 5.453 235,191 5.4377 0.17%
2023-12-07 0 5.900 5.850 5.900 5.830 5.920 232,251 1,369,943 5.8985 5.444 5.398 5.444 5.379 5.462 251,720 5.4423 -1.01%
2023-12-06 0 5.960 5.900 5.960 5.920 6.030 185,000 1,102,130 5.9575 5.499 5.444 5.499 5.462 5.564 200,508 5.4967 0.00%
2023-12-05 0 5.960 5.940 5.960 5.940 6.080 244,156 1,456,605 5.9659 5.499 5.481 5.499 5.481 5.610 264,623 5.5045 -1.00%
2023-12-04 0 6.020 6.010 6.020 5.960 6.100 328,000 1,977,800 6.0299 5.554 5.545 5.554 5.499 5.628 355,495 5.5635 -1.95%
2023-12-01 0 6.140 6.060 6.140 6.060 6.200 383,138 2,352,177 6.1392 5.665 5.591 5.665 5.591 5.720 415,255 5.6644 -1.76%
2023-11-30 0 6.250 6.200 6.250 6.130 6.250 984,891 6,147,826 6.2421 5.767 5.720 5.767 5.656 5.767 1,067,452 5.7593 0.81%
2023-11-29 0 6.200 6.130 6.200 6.060 6.200 229,000 1,411,300 6.1629 5.720 5.656 5.720 5.591 5.720 248,196 5.6862 -0.80%
2023-11-28 0 6.250 6.170 6.250 6.060 6.250 546,000 3,375,620 6.1825 5.767 5.693 5.767 5.591 5.767 591,770 5.7043 2.63%
2023-11-27 0 6.090 6.060 6.090 6.030 6.090 144,000 875,220 6.0779 5.619 5.591 5.619 5.564 5.619 156,071 5.6078 0.00%
2023-11-24 0 6.090 6.030 6.090 6.020 6.090 161,202 979,871 6.0785 5.619 5.564 5.619 5.554 5.619 174,715 5.6084 0.00%
2023-11-23 0 6.090 6.080 6.090 6.040 6.090 114,000 693,870 6.0866 5.619 5.610 5.619 5.573 5.619 123,556 5.6158 0.00%
2023-11-22 0 6.090 6.030 6.090 6.030 6.090 225,000 1,367,950 6.0798 5.619 5.564 5.619 5.564 5.619 243,861 5.6095 0.33%
2023-11-21 0 6.070 6.010 6.070 6.020 6.080 202,081 1,225,081 6.0623 5.601 5.545 5.601 5.554 5.610 219,021 5.5934 -0.33%
2023-11-20 0 6.090 6.060 6.090 6.050 6.120 159,000 966,890 6.0811 5.619 5.591 5.619 5.582 5.647 172,329 5.6107 0.00%
2023-11-17 0 6.090 6.080 6.090 6.050 6.160 400,000 2,435,350 6.0884 5.619 5.610 5.619 5.582 5.684 433,531 5.6175 -0.16%
2023-11-16 0 6.100 6.070 6.100 6.010 6.100 205,000 1,247,720 6.0864 5.628 5.601 5.628 5.545 5.628 222,185 5.6157 0.16%
2023-11-15 0 6.090 6.070 6.090 6.000 6.150 643,000 3,916,200 6.0905 5.619 5.601 5.619 5.536 5.674 696,901 5.6194 1.50%
2023-11-14 0 6.000 5.960 6.000 5.940 6.000 5,116,000 30,495,110 5.9607 5.536 5.499 5.536 5.481 5.536 5,544,861 5.4997 0.67%
2023-11-13 0 5.960 5.930 5.960 5.940 6.000 246,220 1,468,040 5.9623 5.499 5.471 5.499 5.481 5.536 266,860 5.5012 -1.16%
2023-11-10 0 6.030 6.030 6.080 6.020 6.100 173,000 1,045,520 6.0435 5.564 5.564 5.610 5.554 5.628 187,502 5.5760 -1.79%
2023-11-09 0 6.140 6.070 6.140 6.040 6.200 552,200 3,380,514 6.1219 5.665 5.601 5.665 5.573 5.720 598,490 5.6484 0.82%
2023-11-08 0 6.090 6.080 6.090 6.020 6.090 482,000 2,929,460 6.0777 5.619 5.610 5.619 5.554 5.619 522,405 5.6076 0.00%
2023-11-07 0 6.090 6.040 6.090 5.940 6.090 406,082 2,458,971 6.0554 5.619 5.573 5.619 5.481 5.619 440,123 5.5870 0.00%
2023-11-06 0 6.090 6.020 6.090 6.030 6.100 348,000 2,111,730 6.0682 5.619 5.554 5.619 5.564 5.628 377,172 5.5989 0.00%
2023-11-03 0 6.090 6.020 6.090 5.920 6.090 256,161 1,547,751 6.0421 5.619 5.554 5.619 5.462 5.619 277,634 5.5748 2.53%
2023-11-02 0 5.940 5.940 5.960 5.870 6.000 516,000 3,053,470 5.9176 5.481 5.481 5.499 5.416 5.536 559,255 5.4599 -0.83%
2023-11-01 0 5.990 5.930 5.990 5.910 6.000 190,000 1,136,850 5.9834 5.527 5.471 5.527 5.453 5.536 205,927 5.5206 0.34%
2023-10-31 0 5.970 5.930 5.970 5.930 6.010 525,000 3,131,050 5.9639 5.508 5.471 5.508 5.471 5.545 569,009 5.5026 -0.33%
2023-10-30 0 5.990 5.970 5.990 5.970 6.020 256,000 1,533,490 5.9902 5.527 5.508 5.527 5.508 5.554 277,460 5.5269 -1.48%
2023-10-27 0 6.080 6.040 6.080 6.030 6.150 348,000 2,115,575 6.0792 5.610 5.573 5.610 5.564 5.674 377,172 5.6090 -0.16%
2023-10-26 0 6.090 6.020 6.090 6.000 6.090 248,815 1,510,891 6.0723 5.619 5.554 5.619 5.536 5.619 269,673 5.6027 0.33%
2023-10-25 0 6.070 6.000 6.070 6.020 6.180 275,000 1,665,330 6.0557 5.601 5.536 5.601 5.554 5.702 298,053 5.5874 -0.33%
2023-10-24 0 6.090 6.020 6.090 6.030 6.090 1,173,081 7,104,782 6.0565 5.619 5.554 5.619 5.564 5.619 1,271,417 5.5881 0.00%
2023-10-20 0 6.090 6.070 6.090 6.030 6.240 783,000 4,782,210 6.1075 5.619 5.601 5.619 5.564 5.757 848,637 5.6352 0.00%
2023-10-19 0 6.090 6.020 6.090 5.960 6.090 462,829 2,806,890 6.0646 5.619 5.554 5.619 5.499 5.619 501,627 5.5956 0.16%
2023-10-18 0 6.080 5.990 6.080 5.930 6.080 203,000 1,222,370 6.0215 5.610 5.527 5.610 5.471 5.610 220,017 5.5558 1.50%
2023-10-17 0 5.990 5.930 5.990 5.930 5.990 117,000 698,460 5.9697 5.527 5.471 5.527 5.471 5.527 126,808 5.5080 0.00%
2023-10-16 0 5.990 5.910 6.000 5.910 5.990 138,000 822,000 5.9565 5.527 5.453 5.536 5.453 5.527 149,568 5.4958 -0.17%
2023-10-13 0 6.000 5.920 6.000 5.910 6.000 179,000 1,071,960 5.9886 5.536 5.462 5.536 5.453 5.536 194,005 5.5254 0.50%
2023-10-12 0 5.970 5.960 5.970 5.950 6.000 181,000 1,080,770 5.9711 5.508 5.499 5.508 5.490 5.536 196,173 5.5093 -1.16%
2023-10-11 0 6.040 6.000 6.040 6.020 6.040 105,000 633,960 6.0377 5.573 5.536 5.573 5.554 5.573 113,802 5.5707 -0.82%
2023-10-10 0 6.090 6.020 6.090 6.000 6.110 291,000 1,769,199 6.0797 5.619 5.554 5.619 5.536 5.637 315,394 5.6095 1.16%
2023-10-09 0 6.020 5.990 6.020 5.990 6.070 73,081 439,793 6.0179 5.554 5.527 5.554 5.527 5.601 79,207 5.5524 -1.15%
2023-10-06 0 6.090 6.050 6.090 5.940 6.090 620,000 3,748,555 6.0461 5.619 5.582 5.619 5.481 5.619 671,973 5.5784 2.35%
2023-10-05 0 5.950 5.940 5.950 5.910 5.990 217,000 1,291,660 5.9524 5.490 5.481 5.490 5.453 5.527 235,191 5.4920 0.00%
2023-10-04 0 5.950 5.920 5.950 5.920 5.980 109,000 648,355 5.9482 5.490 5.462 5.490 5.462 5.517 118,137 5.4882 -0.50%
2023-10-03 0 5.980 5.920 5.980 5.890 5.980 366,000 2,169,860 5.9286 5.517 5.462 5.517 5.434 5.517 396,681 5.4700 -0.33%
2023-09-29 0 6.000 5.980 6.000 5.970 6.030 420,000 2,518,720 5.9970 5.536 5.517 5.536 5.508 5.564 455,208 5.5331 0.00%
2023-09-28 0 6.000 5.980 6.000 5.920 6.010 227,000 1,356,800 5.9771 5.536 5.517 5.536 5.462 5.545 246,029 5.5148 0.84%
2023-09-27 0 5.950 5.910 5.950 5.880 5.950 186,000 1,101,600 5.9226 5.490 5.453 5.490 5.425 5.490 201,592 5.4645 0.34%
2023-09-26 0 5.930 5.900 5.930 5.900 5.940 151,000 894,200 5.9219 5.471 5.444 5.471 5.444 5.481 163,658 5.4638 -0.34%
2023-09-25 0 5.950 5.940 5.950 5.880 5.980 510,000 3,028,120 5.9375 5.490 5.481 5.490 5.425 5.517 552,752 5.4783 -1.98%
2023-09-22 0 6.070 5.970 6.070 5.950 6.070 477,000 2,860,983 5.9979 5.601 5.508 5.601 5.490 5.601 516,986 5.5340 2.02%
2023-09-21 0 5.950 5.920 5.950 5.900 5.980 96,082 571,452 5.9475 5.490 5.462 5.490 5.444 5.517 104,136 5.4875 -0.50%
2023-09-20 0 5.980 5.900 5.980 5.840 5.980 339,284 2,010,415 5.9255 5.517 5.444 5.517 5.388 5.517 367,725 5.4672 0.17%
2023-09-19 0 5.970 5.960 5.980 5.930 6.000 582,000 3,471,965 5.9656 5.508 5.499 5.517 5.471 5.536 630,788 5.5042 -1.97%
2023-09-18 0 6.090 6.010 6.090 5.850 6.090 598,000 3,551,919 5.9397 5.619 5.545 5.619 5.398 5.619 648,129 5.4803 1.67%
2023-09-15 0 5.990 5.860 5.990 5.710 5.990 441,000 2,584,937 5.8615 5.527 5.407 5.527 5.268 5.527 477,968 5.4082 1.53%
2023-09-14 0 5.900 5.820 5.930 5.830 5.900 129,000 759,310 5.8861 5.444 5.370 5.471 5.379 5.444 139,814 5.4309 0.85%
2023-09-13 0 5.850 5.800 5.850 5.800 5.900 170,455 995,730 5.8416 5.398 5.351 5.398 5.351 5.444 184,744 5.3898 -0.17%
2023-09-12 0 5.860 5.810 5.860 5.820 5.880 152,000 890,280 5.8571 5.407 5.361 5.407 5.370 5.425 164,742 5.4041 -0.68%
2023-09-11 0 5.900 5.840 5.910 5.820 5.900 97,000 570,680 5.8833 5.444 5.388 5.453 5.370 5.444 105,131 5.4283 -0.34%
2023-09-07 0 5.920 5.880 5.930 5.870 5.960 237,166 1,403,746 5.9188 5.462 5.425 5.471 5.416 5.499 257,047 5.4610 -0.17%
2023-09-06 0 5.930 5.930 5.970 5.900 5.990 234,000 1,389,240 5.9369 5.471 5.471 5.508 5.444 5.527 253,616 5.4777 -0.84%
2023-09-05 0 5.980 5.980 6.010 5.920 6.030 363,100 2,166,714 5.9673 5.517 5.517 5.545 5.462 5.564 393,538 5.5057 -1.81%
2023-09-04 0 6.090 5.980 6.090 5.950 6.090 369,400 2,237,244 6.0564 5.619 5.517 5.619 5.490 5.619 400,366 5.5880 0.00%
2023-08-31 0 6.090 6.040 6.090 5.800 6.090 900,000 5,429,280 6.0325 5.619 5.573 5.619 5.351 5.619 975,445 5.5660 3.22%
2023-08-30 0 5.900 5.900 5.930 5.900 6.030 173,000 1,032,190 5.9664 5.444 5.444 5.471 5.444 5.564 187,502 5.5050 -1.67%
2023-08-29 0 6.000 5.960 6.000 6.000 6.060 335,000 2,015,000 6.0149 5.536 5.499 5.536 5.536 5.591 363,082 5.5497 -1.48%
2023-08-28 0 6.090 6.010 6.090 6.010 6.140 128,000 776,170 6.0638 5.619 5.545 5.619 5.545 5.665 138,730 5.5948 0.00%
2023-08-25 0 6.090 6.050 6.090 6.020 6.150 96,000 582,385 6.0665 5.619 5.582 5.619 5.554 5.674 104,047 5.5973 0.00%
2023-08-24 0 6.090 6.000 6.100 5.990 6.090 136,000 822,840 6.0503 5.619 5.536 5.628 5.527 5.619 147,401 5.5823 1.67%
2023-08-23 0 5.990 5.950 5.990 5.910 5.990 221,000 1,319,790 5.9719 5.527 5.490 5.527 5.453 5.527 239,526 5.5100 0.17%
2023-08-22 0 5.980 5.950 5.980 5.880 6.000 427,000 2,547,610 5.9663 5.517 5.490 5.517 5.425 5.536 462,794 5.5048 -1.97%
2023-08-21 0 6.100 5.940 6.100 5.830 6.100 702,082 4,198,003 5.9794 5.628 5.481 5.628 5.379 5.628 760,936 5.5169 0.00%
2023-08-18 0 6.100 5.980 6.100 5.900 6.100 265,000 1,595,455 6.0206 5.628 5.517 5.628 5.444 5.628 287,214 5.5549 0.66%
2023-08-17 0 6.060 5.940 6.060 5.830 6.060 232,000 1,388,635 5.9855 5.591 5.481 5.591 5.379 5.591 251,448 5.5226 0.66%
2023-08-16 0 6.020 5.990 6.070 5.980 6.050 220,000 1,324,150 6.0189 5.554 5.527 5.601 5.517 5.582 238,442 5.5533 -1.15%
2023-08-15 0 6.090 5.990 6.090 5.950 6.170 206,000 1,248,065 6.0586 5.619 5.527 5.619 5.490 5.693 223,268 5.5900 -0.16%
2023-08-14 0 6.100 6.020 6.110 5.780 6.100 648,000 3,853,125 5.9462 5.628 5.554 5.637 5.333 5.628 702,320 5.4863 4.27%
2023-08-11 0 5.850 5.810 5.850 5.800 5.980 367,000 2,152,095 5.8640 5.398 5.361 5.398 5.351 5.517 397,765 5.4105 0.86%
2023-08-10 0 5.800 5.800 5.810 5.750 5.880 308,000 1,784,270 5.7931 5.351 5.351 5.361 5.305 5.425 333,819 5.3450 -0.51%
2023-08-09 0 5.830 5.760 5.830 5.750 5.830 288,000 1,666,965 5.7881 5.379 5.314 5.379 5.305 5.379 312,142 5.3404 0.52%
2023-08-08 0 5.800 5.780 5.800 5.780 5.920 278,000 1,615,750 5.8121 5.351 5.333 5.351 5.333 5.462 301,304 5.3625 -4.13%
2023-08-07 0 6.050 6.040 6.050 5.700 6.060 507,259 2,973,611 5.8621 5.582 5.573 5.582 5.259 5.591 549,781 5.4087 3.07%
2023-08-04 0 5.870 5.870 5.890 5.800 6.050 389,000 2,295,070 5.8999 5.416 5.416 5.434 5.351 5.582 421,609 5.4436 -3.61%
2023-08-03 0 6.090 6.050 6.090 6.040 6.090 94,000 571,660 6.0815 5.619 5.582 5.619 5.573 5.619 101,880 5.6111 -0.49%
2023-08-02 0 6.120 6.070 6.120 6.040 6.180 172,000 1,047,950 6.0927 5.647 5.601 5.647 5.573 5.702 186,418 5.6215 -1.45%
2023-08-01 0 6.210 6.180 6.210 6.130 6.210 227,000 1,398,300 6.1599 5.730 5.702 5.730 5.656 5.730 246,029 5.6835 0.00%
2023-07-31 0 6.210 6.150 6.210 6.150 6.240 394,000 2,442,350 6.1989 5.730 5.674 5.730 5.674 5.757 427,028 5.7194 0.32%
2023-07-28 0 6.190 6.190 6.220 6.190 6.360 582,000 3,676,540 6.3171 5.711 5.711 5.739 5.711 5.868 630,788 5.8285 -2.67%
2023-07-27 0 6.360 6.350 6.360 6.280 6.390 491,000 3,106,780 6.3275 5.868 5.859 5.868 5.794 5.896 532,159 5.8381 0.32%
2023-07-26 0 6.340 6.330 6.340 6.250 6.400 96,000 607,029 6.3232 5.850 5.840 5.850 5.767 5.905 104,047 5.8342 0.96%
2023-07-25 0 6.280 6.190 6.280 6.180 6.280 424,000 2,643,692 6.2351 5.794 5.711 5.794 5.702 5.794 459,543 5.7529 0.48%
2023-07-24 0 6.250 6.190 6.260 6.150 6.290 455,000 2,824,360 6.2074 5.767 5.711 5.776 5.674 5.804 493,141 5.7273 1.13%
2023-07-21 0 6.180 6.180 6.210 6.180 6.430 367,078 2,292,793 6.2461 5.702 5.702 5.730 5.702 5.933 397,849 5.7630 -4.19%
2023-07-20 0 6.450 6.400 6.450 6.380 6.540 236,000 1,523,770 6.4567 5.951 5.905 5.951 5.887 6.034 255,783 5.9573 -1.53%
2023-07-19 0 6.550 6.550 6.570 6.480 6.610 1,281,000 8,429,985 6.5808 6.043 6.043 6.062 5.979 6.099 1,388,383 6.0718 -0.46%
2023-07-18 0 6.580 6.550 6.580 6.570 6.710 1,520,000 10,136,860 6.6690 6.071 6.043 6.071 6.062 6.191 1,647,418 6.1532 -1.64%
2023-07-14 0 6.690 6.630 6.690 6.590 6.690 222,000 1,476,530 6.6510 6.173 6.117 6.173 6.080 6.173 240,610 6.1366 1.06%
2023-07-13 0 6.620 6.570 6.620 6.490 6.640 276,000 1,822,180 6.6021 6.108 6.062 6.108 5.988 6.126 299,136 6.0915 0.76%
2023-07-12 0 6.570 6.560 6.570 6.530 6.590 138,000 905,480 6.5614 6.062 6.053 6.062 6.025 6.080 149,568 6.0540 0.00%
2023-07-11 0 6.570 6.500 6.570 6.500 6.620 345,000 2,262,980 6.5594 6.062 5.997 6.062 5.997 6.108 373,920 6.0520 -0.45%
2023-07-10 0 6.600 6.540 6.600 6.550 6.620 94,000 619,073 6.5859 6.090 6.034 6.090 6.043 6.108 101,880 6.0765 0.76%
2023-07-07 0 6.550 6.550 6.560 6.500 6.640 180,115 1,181,320 6.5587 6.043 6.043 6.053 5.997 6.126 195,214 6.0514 -0.91%
2023-07-06 0 6.610 6.610 6.680 6.600 6.720 568,000 3,795,140 6.6816 6.099 6.099 6.163 6.090 6.200 615,614 6.1648 -1.64%
2023-07-05 0 6.720 6.710 6.720 6.650 6.760 239,000 1,604,530 6.7135 6.200 6.191 6.200 6.136 6.237 259,035 6.1943 0.15%
2023-07-04 0 6.710 6.660 6.710 6.680 6.720 129,000 864,140 6.6988 6.191 6.145 6.191 6.163 6.200 139,814 6.1807 0.00%
2023-07-03 0 6.710 6.700 6.710 6.700 6.720 691,000 4,638,135 6.7122 6.191 6.182 6.191 6.182 6.200 748,925 6.1931 0.15%
2023-06-30 0 6.700 6.700 6.710 6.630 6.720 421,000 2,815,160 6.6868 6.182 6.182 6.191 6.117 6.200 456,291 6.1697 0.15%
2023-06-29 0 6.690 6.630 6.690 6.650 6.700 177,000 1,181,800 6.6768 6.173 6.117 6.173 6.136 6.182 191,837 6.1604 0.15%
2023-06-28 0 6.680 6.640 6.710 6.580 6.720 211,000 1,405,370 6.6605 6.163 6.126 6.191 6.071 6.200 228,688 6.1454 0.60%
2023-06-27 0 6.640 6.600 6.640 6.550 6.640 259,000 1,714,770 6.6207 6.126 6.090 6.126 6.043 6.126 280,711 6.1087 0.45%
2023-06-26 0 6.610 6.530 6.610 6.530 6.650 943,000 6,217,710 6.5935 6.099 6.025 6.099 6.025 6.136 1,022,049 6.0836 -1.05%
2023-06-23 0 6.680 6.640 6.680 6.620 6.720 210,000 1,399,970 6.6665 6.163 6.126 6.163 6.108 6.200 227,604 6.1509 -0.60%
2023-06-21 0 6.720 6.690 6.720 6.650 6.720 434,673 2,909,382 6.6933 6.200 6.173 6.200 6.136 6.200 471,111 6.1756 -0.30%
2023-06-20 0 6.740 6.640 6.740 6.640 6.740 95,000 637,660 6.7122 6.219 6.126 6.219 6.126 6.219 102,964 6.1931 0.60%
2023-06-19 0 6.700 6.640 6.700 6.620 6.720 125,000 836,440 6.6915 6.182 6.126 6.182 6.108 6.200 135,478 6.1740 0.15%
2023-06-16 0 6.690 6.690 6.740 6.690 6.750 252,000 1,692,775 6.7174 6.173 6.173 6.219 6.173 6.228 273,125 6.1978 -0.59%
2023-06-15 0 6.730 6.680 6.730 6.610 6.750 252,990 1,691,182 6.6848 6.209 6.163 6.209 6.099 6.228 274,198 6.1678 0.90%
2023-06-14 0 6.670 6.670 6.700 6.670 6.800 34,000 227,920 6.7035 6.154 6.154 6.182 6.154 6.274 36,850 6.1851 0.93%
2023-06-13 0 6.760 6.760 6.800 6.720 6.800 161,000 1,088,600 6.7615 6.097 6.097 6.133 6.061 6.133 178,499 6.0986 -0.15%
2023-06-12 0 6.770 6.760 6.770 6.740 6.800 132,000 893,190 6.7666 6.106 6.097 6.106 6.079 6.133 146,347 6.1032 -0.44%
2023-06-09 0 6.800 6.760 6.800 6.750 6.800 170,000 1,154,700 6.7924 6.133 6.097 6.133 6.088 6.133 188,477 6.1265 0.00%
2023-06-08 0 6.800 6.780 6.800 6.780 6.800 48,000 325,795 6.7874 6.133 6.115 6.133 6.115 6.133 53,217 6.1220 0.00%
2023-06-07 0 6.800 6.740 6.800 6.750 6.800 358,072 2,429,423 6.7847 6.133 6.079 6.133 6.088 6.133 396,991 6.1196 0.15%
2023-06-06 0 6.790 6.740 6.790 6.700 6.790 279,810 1,893,504 6.7671 6.124 6.079 6.124 6.043 6.124 310,223 6.1037 -0.29%
2023-06-05 0 6.810 6.800 6.810 6.790 7.000 350,952 2,395,820 6.8266 6.142 6.133 6.142 6.124 6.314 389,097 6.1574 -1.02%
2023-06-02 0 6.880 6.820 6.880 6.760 6.880 364,000 2,487,890 6.8349 6.206 6.151 6.206 6.097 6.206 403,564 6.1648 1.47%
2023-06-01 0 6.780 6.730 6.780 6.710 6.820 824,000 5,591,215 6.7855 6.115 6.070 6.115 6.052 6.151 913,561 6.1202 -0.29%
2023-05-31 0 6.800 6.800 6.810 6.660 6.820 2,418,156 16,408,460 6.7855 6.133 6.133 6.142 6.007 6.151 2,680,988 6.1203 -0.15%
2023-05-30 0 6.810 6.730 6.820 6.660 6.810 429,000 2,896,838 6.7525 6.142 6.070 6.151 6.007 6.142 475,628 6.0905 1.64%
2023-05-29 0 6.700 6.630 6.700 6.620 6.710 240,000 1,603,505 6.6813 6.043 5.980 6.043 5.971 6.052 266,086 6.0263 0.60%
2023-05-25 0 6.660 6.650 6.660 6.620 6.770 427,000 2,853,780 6.6833 6.007 5.998 6.007 5.971 6.106 473,411 6.0281 0.00%
2023-05-24 0 6.660 6.660 6.680 6.660 6.760 334,800 2,242,395 6.6977 6.007 6.007 6.025 6.007 6.097 371,190 6.0411 -3.20%
2023-05-23 0 6.880 6.760 6.880 6.600 6.880 406,000 2,748,435 6.7695 6.206 6.097 6.206 5.953 6.206 450,129 6.1059 1.33%
2023-05-22 0 6.790 6.770 6.790 6.780 6.820 111,072 754,461 6.7925 6.124 6.106 6.124 6.115 6.151 123,145 6.1266 -0.15%
2023-05-19 0 6.800 6.770 6.820 6.700 6.830 241,000 1,634,250 6.7811 6.133 6.106 6.151 6.043 6.160 267,195 6.1163 0.59%
2023-05-18 0 6.760 6.760 6.770 6.730 6.830 509,000 3,442,725 6.7637 6.097 6.097 6.106 6.070 6.160 564,324 6.1006 -1.46%
2023-05-17 0 6.860 6.850 6.860 6.810 6.890 481,000 3,297,849 6.8562 6.187 6.178 6.187 6.142 6.215 533,280 6.1841 -0.87%
2023-05-16 0 6.920 6.860 6.920 6.720 6.920 501,922 3,439,659 6.8530 6.242 6.187 6.242 6.061 6.242 556,476 6.1811 0.44%
2023-05-15 0 6.890 6.770 6.890 6.610 6.950 549,000 3,709,580 6.7570 6.215 6.106 6.215 5.962 6.269 608,671 6.0946 -1.29%
2023-05-12 0 6.980 6.980 7.000 6.580 6.980 562,000 3,805,938 6.7721 6.296 6.296 6.314 5.935 6.296 623,084 6.1082 4.18%
2023-05-11 0 6.700 6.650 6.700 6.610 6.760 470,000 3,134,491 6.6691 6.043 5.998 6.043 5.962 6.097 521,085 6.0153 -0.74%
2023-05-10 0 6.750 6.700 6.750 6.560 6.960 339,000 2,290,010 6.7552 6.088 6.043 6.088 5.917 6.278 375,846 6.0929 -1.60%
2023-05-09 0 6.860 6.850 6.860 6.800 6.970 398,000 2,726,970 6.8517 6.187 6.178 6.187 6.133 6.287 441,259 6.1800 -1.15%
2023-05-08 0 6.940 6.910 6.940 6.910 7.080 533,362 3,738,535 7.0094 6.260 6.233 6.260 6.233 6.386 591,334 6.3222 -1.56%
2023-05-05 0 7.050 7.010 7.050 6.980 7.050 147,000 1,031,110 7.0144 6.359 6.323 6.359 6.296 6.359 162,978 6.3267 0.00%
2023-05-04 0 7.050 7.020 7.050 7.020 7.080 90,000 633,660 7.0407 6.359 6.332 6.359 6.332 6.386 99,782 6.3504 0.00%
2023-05-03 0 7.050 7.030 7.050 7.010 7.070 188,000 1,324,350 7.0444 6.359 6.341 6.359 6.323 6.377 208,434 6.3538 -0.42%
2023-05-02 0 7.080 7.060 7.080 6.870 7.090 1,542,000 10,876,080 7.0532 6.386 6.368 6.386 6.196 6.395 1,709,601 6.3618 1.14%
2023-04-28 0 7.000 6.980 7.000 6.920 7.000 416,000 2,909,544 6.9941 6.314 6.296 6.314 6.242 6.314 461,215 6.3084 0.14%
2023-04-27 0 6.990 6.970 6.990 6.950 7.000 124,000 865,720 6.9816 6.305 6.287 6.305 6.269 6.314 137,478 6.2972 0.14%
2023-04-26 0 6.980 6.980 6.990 6.850 6.990 324,071 2,254,953 6.9582 6.296 6.296 6.305 6.178 6.305 359,295 6.2761 0.43%
2023-04-25 0 6.950 6.920 6.950 6.830 6.950 272,000 1,879,040 6.9082 6.269 6.242 6.269 6.160 6.269 301,564 6.2310 0.87%
2023-04-24 0 6.890 6.830 6.890 6.800 6.970 463,000 3,185,480 6.8801 6.215 6.160 6.215 6.133 6.287 513,324 6.2056 0.15%
2023-04-21 0 6.880 6.840 6.890 6.850 6.890 164,000 1,128,320 6.8800 6.206 6.169 6.215 6.178 6.215 181,825 6.2055 -0.15%
2023-04-20 0 6.890 6.850 6.890 6.840 6.890 136,000 934,980 6.8749 6.215 6.178 6.215 6.169 6.215 150,782 6.2009 -0.14%
2023-04-19 0 6.900 6.840 6.900 6.840 6.900 153,000 1,051,620 6.8733 6.224 6.169 6.224 6.169 6.224 169,630 6.1995 0.29%
2023-04-18 0 6.880 6.840 6.880 6.840 6.900 82,000 564,900 6.8890 6.206 6.169 6.206 6.169 6.224 90,913 6.2137 -0.29%
2023-04-17 0 6.900 6.870 6.900 6.860 6.930 213,000 1,468,823 6.8959 6.224 6.196 6.224 6.187 6.251 236,151 6.2198 -0.43%
2023-04-14 0 6.930 6.870 6.930 6.840 6.930 377,000 2,600,460 6.8978 6.251 6.196 6.251 6.169 6.251 417,976 6.2215 0.00%
2023-04-13 0 6.930 6.880 6.930 6.820 6.930 828,000 5,715,350 6.9026 6.251 6.206 6.251 6.151 6.251 917,996 6.2259 0.87%
2023-04-12 0 6.870 6.850 6.880 6.800 6.900 256,359 1,759,803 6.8646 6.196 6.178 6.206 6.133 6.224 284,223 6.1916 0.44%
2023-04-11 0 6.840 6.840 6.890 6.780 6.920 613,000 4,210,130 6.8681 6.169 6.169 6.215 6.115 6.242 679,628 6.1948 -0.15%
2023-04-06 0 6.850 6.820 6.850 6.720 6.880 290,000 1,973,613 6.8056 6.178 6.151 6.178 6.061 6.206 321,520 6.1384 1.03%
2023-04-04 0 6.780 6.780 6.790 6.710 6.780 416,000 2,812,350 6.7605 6.115 6.115 6.124 6.052 6.115 461,215 6.0977 0.15%
2023-04-03 0 6.770 6.700 6.780 6.630 6.880 182,000 1,226,730 6.7403 6.106 6.043 6.115 5.980 6.206 201,782 6.0795 -2.31%
2023-03-31 0 6.930 6.540 6.930 6.470 6.930 451,000 3,036,065 6.7319 6.251 5.899 6.251 5.836 6.251 500,020 6.0719 5.64%
2023-03-30 0 6.560 6.550 6.560 6.500 6.610 204,000 1,341,260 6.5748 5.917 5.908 5.917 5.863 5.962 226,173 5.9302 -0.76%
2023-03-29 0 6.610 6.610 6.620 6.600 6.650 313,360 2,075,721 6.6241 5.962 5.962 5.971 5.953 5.998 347,419 5.9747 0.15%
2023-03-28 0 6.600 6.600 6.640 6.600 6.670 160,830 1,066,172 6.6292 5.953 5.953 5.989 5.953 6.016 178,311 5.9793 -1.49%
2023-03-27 0 6.700 6.670 6.700 6.580 6.750 145,002 969,073 6.6832 6.043 6.016 6.043 5.935 6.088 160,762 6.0280 0.30%
2023-03-24 0 6.680 6.620 6.690 6.560 6.680 190,000 1,264,270 6.6541 6.025 5.971 6.034 5.917 6.025 210,651 6.0017 0.75%
2023-03-23 0 6.630 6.610 6.630 6.570 6.640 333,000 2,203,750 6.6179 5.980 5.962 5.980 5.926 5.989 369,194 5.9691 0.76%
2023-03-22 0 6.580 6.580 6.610 6.570 6.640 338,000 2,228,440 6.5930 5.935 5.935 5.962 5.926 5.989 374,738 5.9467 -1.79%
2023-03-21 0 6.700 6.630 6.700 6.610 6.700 165,074 1,103,032 6.6820 6.043 5.980 6.043 5.962 6.043 183,016 6.0270 0.75%
2023-03-20 0 6.650 6.600 6.650 6.600 6.730 432,000 2,873,900 6.6525 5.998 5.953 5.998 5.953 6.070 478,954 6.0004 -1.19%
2023-03-17 0 6.730 6.730 6.740 6.710 6.750 191,000 1,287,780 6.7423 6.070 6.070 6.079 6.052 6.088 211,760 6.0813 0.00%
2023-03-16 0 6.730 6.690 6.730 6.680 6.730 483,000 3,240,310 6.7087 6.070 6.034 6.070 6.025 6.070 535,498 6.0510 0.30%
2023-03-15 0 6.710 6.690 6.710 6.690 6.780 298,040 2,002,817 6.7200 6.052 6.034 6.052 6.034 6.115 330,434 6.0612 0.30%
2023-03-14 0 6.690 6.670 6.690 6.570 6.720 359,041 2,395,222 6.6712 6.034 6.016 6.034 5.926 6.061 398,066 6.0172 0.60%
2023-03-13 0 6.650 6.630 6.650 6.550 6.690 491,000 3,252,640 6.6245 5.998 5.980 5.998 5.908 6.034 544,367 5.9751 0.30%
2023-03-10 0 6.630 6.600 6.630 6.580 6.650 296,000 1,962,090 6.6287 5.980 5.953 5.980 5.935 5.998 328,173 5.9788 -1.34%
2023-03-09 0 6.720 6.610 6.730 6.550 6.720 299,000 1,994,760 6.6714 6.061 5.962 6.070 5.908 6.061 331,499 6.0174 1.36%
2023-03-08 0 6.630 6.570 6.630 6.520 6.640 240,000 1,582,540 6.5939 5.980 5.926 5.980 5.881 5.989 266,086 5.9475 -1.04%
2023-03-07 0 6.700 6.700 6.710 6.540 6.700 254,399 1,694,385 6.6603 6.043 6.043 6.052 5.899 6.043 282,050 6.0074 0.90%
2023-03-06 0 6.640 6.590 6.640 6.520 6.650 203,000 1,339,285 6.5975 5.989 5.944 5.989 5.881 5.998 225,064 5.9507 0.61%
2023-03-03 0 6.600 6.580 6.600 6.510 6.640 285,006 1,876,257 6.5832 5.953 5.935 5.953 5.872 5.989 315,984 5.9378 0.76%
2023-03-02 0 6.550 6.550 6.590 6.490 6.600 157,000 1,026,050 6.5354 5.908 5.908 5.944 5.854 5.953 174,064 5.8947 -0.61%
2023-03-01 0 6.590 6.590 6.600 6.380 6.590 465,000 3,038,700 6.5348 5.944 5.944 5.953 5.755 5.944 515,541 5.8942 2.17%
2023-02-28 0 6.450 6.400 6.450 6.370 6.450 719,000 4,616,970 6.4214 5.818 5.773 5.818 5.746 5.818 797,149 5.7919 0.00%
2023-02-27 0 6.450 6.410 6.450 6.360 6.470 275,000 1,769,250 6.4336 5.818 5.782 5.818 5.736 5.836 304,890 5.8029 -0.46%
2023-02-24 0 6.480 6.390 6.480 6.300 6.480 521,000 3,323,390 6.3789 5.845 5.764 5.845 5.682 5.845 577,628 5.7535 1.57%
2023-02-23 0 6.380 6.340 6.390 6.260 6.380 546,000 3,459,980 6.3370 5.755 5.718 5.764 5.646 5.755 605,345 5.7157 0.63%
2023-02-22 0 6.340 6.290 6.340 6.260 6.360 328,784 2,080,549 6.3280 5.718 5.673 5.718 5.646 5.736 364,520 5.7076 -0.31%
2023-02-21 0 6.360 6.350 6.360 6.310 6.450 614,076 3,914,370 6.3744 5.736 5.727 5.736 5.691 5.818 680,821 5.7495 -2.00%
2023-02-20 0 6.490 6.420 6.490 6.160 6.490 932,000 5,908,300 6.3394 5.854 5.791 5.854 5.556 5.854 1,033,300 5.7179 1.88%
2023-02-17 0 6.370 6.320 6.380 6.310 6.450 379,000 2,413,250 6.3674 5.746 5.700 5.755 5.691 5.818 420,194 5.7432 -0.47%
2023-02-16 0 6.400 6.390 6.400 6.310 6.740 733,000 4,726,870 6.4487 5.773 5.764 5.773 5.691 6.079 812,670 5.8165 -4.19%
2023-02-15 0 6.680 6.650 6.680 6.510 6.700 1,507,000 9,976,414 6.6200 6.025 5.998 6.025 5.872 6.043 1,670,797 5.9710 1.21%
2023-02-14 0 6.600 6.550 6.600 6.500 6.620 408,000 2,681,270 6.5717 5.953 5.908 5.953 5.863 5.971 452,346 5.9275 0.00%
2023-02-13 0 6.600 6.590 6.600 6.350 6.680 506,000 3,338,080 6.5970 5.953 5.944 5.953 5.727 6.025 560,998 5.9503 -1.20%
2023-02-10 0 6.680 6.680 6.700 6.670 6.750 544,000 3,644,110 6.6987 6.025 6.025 6.043 6.016 6.088 603,128 6.0420 -0.74%
2023-02-09 0 6.730 6.710 6.730 6.690 6.780 439,000 2,956,330 6.7342 6.070 6.052 6.070 6.034 6.115 486,715 6.0740 -1.03%
2023-02-08 0 6.800 6.770 6.800 6.770 6.850 527,000 3,585,780 6.8041 6.133 6.106 6.133 6.106 6.178 584,280 6.1371 -0.29%
2023-02-07 0 6.820 6.810 6.820 6.710 6.850 1,582,492 10,762,260 6.8008 6.151 6.142 6.151 6.052 6.178 1,754,495 6.1341 0.29%
2023-02-06 0 6.800 6.780 6.800 6.650 6.830 367,030 2,480,246 6.7576 6.133 6.115 6.133 5.998 6.160 406,923 6.0951 0.00%
2023-02-03 0 6.800 6.790 6.800 6.750 6.800 317,000 2,151,510 6.7871 6.133 6.124 6.133 6.088 6.133 351,455 6.1217 -0.73%
2023-02-02 0 6.850 6.800 6.850 6.770 6.850 210,000 1,434,900 6.8329 6.178 6.133 6.178 6.106 6.178 232,825 6.1630 0.00%
2023-02-01 0 6.850 6.840 6.850 6.630 6.850 771,000 5,242,671 6.7998 6.178 6.169 6.178 5.980 6.178 854,801 6.1332 1.33%
2023-01-31 0 6.760 6.740 6.760 6.740 6.850 1,576,000 10,657,240 6.7622 6.097 6.079 6.097 6.079 6.178 1,747,297 6.0993 -1.31%
2023-01-30 0 6.850 6.820 6.850 6.690 6.850 898,000 6,092,050 6.7840 6.178 6.151 6.178 6.034 6.178 995,604 6.1189 1.33%
2023-01-27 0 6.760 6.740 6.770 6.730 6.770 473,000 3,192,555 6.7496 6.097 6.079 6.106 6.070 6.106 524,411 6.0879 0.00%
2023-01-26 0 6.760 6.700 6.760 6.680 6.770 291,219 1,962,903 6.7403 6.097 6.043 6.097 6.025 6.106 322,872 6.0795 0.45%
2023-01-20 0 6.730 6.700 6.730 6.660 6.730 467,000 3,128,320 6.6988 6.070 6.043 6.070 6.007 6.070 517,759 6.0420 0.15%
2023-01-19 0 6.720 6.680 6.720 6.630 6.720 268,000 1,794,020 6.6941 6.061 6.025 6.061 5.980 6.061 297,129 6.0378 0.00%
2023-01-18 0 6.720 6.690 6.720 6.650 6.730 463,000 3,102,328 6.7005 6.061 6.034 6.061 5.998 6.070 513,324 6.0436 -0.30%
2023-01-17 0 6.740 6.700 6.740 6.640 6.790 627,000 4,218,700 6.7284 6.079 6.043 6.079 5.989 6.124 695,149 6.0688 0.15%
2023-01-16 0 6.730 6.710 6.730 6.640 6.750 532,000 3,570,036 6.7106 6.070 6.052 6.070 5.989 6.088 589,824 6.0527 -0.30%
2023-01-13 0 6.750 6.740 6.750 6.590 6.750 432,411 2,888,716 6.6805 6.088 6.079 6.088 5.944 6.088 479,410 6.0256 1.66%
2023-01-12 0 6.640 6.600 6.640 6.560 6.670 542,000 3,593,770 6.6306 5.989 5.953 5.989 5.917 6.016 600,911 5.9805 -0.45%
2023-01-11 0 6.670 6.660 6.670 6.640 6.710 569,000 3,793,505 6.6670 6.016 6.007 6.016 5.989 6.052 630,845 6.0134 -0.45%
2023-01-10 0 6.700 6.680 6.700 6.620 6.700 350,000 2,335,190 6.6720 6.043 6.025 6.043 5.971 6.043 388,042 6.0179 0.00%
2023-01-09 0 6.700 6.670 6.700 6.680 6.720 535,148 3,584,859 6.6988 6.043 6.016 6.043 6.025 6.061 593,314 6.0421 0.00%
2023-01-06 0 6.700 6.640 6.700 6.620 6.700 461,000 3,077,900 6.6766 6.043 5.989 6.043 5.971 6.043 511,107 6.0220 0.00%
2023-01-05 0 6.700 6.680 6.700 6.610 6.700 234,000 1,565,395 6.6897 6.043 6.025 6.043 5.962 6.043 259,434 6.0339 -0.15%
2023-01-04 0 6.710 6.670 6.710 6.670 6.740 301,000 2,015,820 6.6971 6.052 6.016 6.052 6.016 6.079 333,716 6.0405 -0.15%
2023-01-03 0 6.720 6.680 6.720 6.600 6.740 612,923 4,113,211 6.7108 6.061 6.025 6.061 5.953 6.079 679,542 6.0529 0.45%
2022-12-30 0 6.690 6.660 6.690 6.550 6.780 1,195,000 7,949,060 6.6519 6.034 6.007 6.034 5.908 6.115 1,324,886 5.9998 -0.89%
2022-12-29 0 6.750 6.700 6.750 6.670 6.750 359,000 2,415,690 6.7289 6.088 6.043 6.088 6.016 6.088 398,020 6.0693 -0.44%
2022-12-28 0 6.780 6.740 6.780 6.700 6.850 1,187,000 8,004,315 6.7433 6.115 6.079 6.115 6.043 6.178 1,316,016 6.0822 0.74%
2022-12-23 0 6.730 6.700 6.730 6.660 6.800 988,000 6,648,260 6.7290 6.070 6.043 6.070 6.007 6.133 1,095,387 6.0693 0.45%
2022-12-22 0 6.700 6.690 6.700 6.520 6.720 1,280,000 8,481,944 6.6265 6.043 6.034 6.043 5.881 6.061 1,419,124 5.9769 2.13%
2022-12-21 0 6.560 6.560 6.570 6.480 6.560 269,226 1,762,088 6.5450 5.917 5.917 5.926 5.845 5.917 298,488 5.9034 0.31%
2022-12-20 0 6.540 6.500 6.540 6.430 6.550 305,000 1,987,530 6.5165 5.899 5.863 5.899 5.800 5.908 338,151 5.8776 0.62%
2022-12-19 0 6.500 6.450 6.500 6.430 6.500 440,156 2,852,590 6.4809 5.863 5.818 5.863 5.800 5.863 487,997 5.8455 0.15%
2022-12-16 0 6.490 6.470 6.490 6.460 6.500 273,000 1,771,300 6.4883 5.854 5.836 5.854 5.827 5.863 302,673 5.8522 -0.31%
2022-12-15 0 6.510 6.490 6.510 6.480 6.520 454,000 2,952,973 6.5043 5.872 5.854 5.872 5.845 5.881 503,346 5.8667 -0.76%
2022-12-14 0 6.560 6.500 6.560 6.430 6.560 503,000 3,277,020 6.5150 5.917 5.863 5.917 5.800 5.917 557,672 5.8763 0.77%
2022-12-13 0 6.510 6.500 6.510 6.480 6.540 498,000 3,238,600 6.5032 5.872 5.863 5.872 5.845 5.899 552,128 5.8657 -0.46%
2022-12-12 0 6.540 6.540 6.550 6.450 6.550 942,000 6,126,400 6.5036 5.899 5.899 5.908 5.818 5.908 1,044,387 5.8660 0.15%
2022-12-09 0 6.530 6.490 6.530 6.420 6.530 922,000 5,987,630 6.4942 5.890 5.854 5.890 5.791 5.890 1,022,213 5.8575 0.62%
2022-12-08 0 6.490 6.450 6.490 6.410 6.530 983,000 6,360,965 6.4710 5.854 5.818 5.854 5.782 5.890 1,089,843 5.8366 -0.76%
2022-12-07 0 6.540 6.480 6.540 6.420 6.580 711,291 4,652,779 6.5413 5.899 5.845 5.899 5.791 5.935 788,602 5.9000 -0.30%
2022-12-06 0 6.560 6.540 6.560 6.510 6.590 683,000 4,478,955 6.5578 5.917 5.899 5.917 5.872 5.944 757,236 5.9149 -0.46%
2022-12-05 0 6.590 6.590 6.600 6.530 6.590 1,003,568 6,596,821 6.5734 5.944 5.944 5.953 5.890 5.944 1,112,647 5.9289 0.76%
2022-12-02 0 6.540 6.500 6.540 6.480 6.540 1,073,784 6,995,721 6.5150 5.899 5.863 5.899 5.845 5.899 1,190,495 5.8763 0.62%
2022-12-01 0 6.500 6.460 6.500 6.440 6.500 611,000 3,963,128 6.4863 5.863 5.827 5.863 5.809 5.863 677,410 5.8504 0.15%
2022-11-30 0 6.490 6.420 6.490 6.380 6.490 1,120,000 7,238,820 6.4632 5.854 5.791 5.854 5.755 5.854 1,241,734 5.8296 0.62%
2022-11-29 0 6.450 6.430 6.450 6.380 6.450 482,000 3,105,490 6.4429 5.818 5.800 5.818 5.755 5.818 534,389 5.8113 0.47%
2022-11-28 0 6.420 6.350 6.420 6.300 6.420 426,000 2,715,780 6.3751 5.791 5.727 5.791 5.682 5.791 472,302 5.7501 0.31%
2022-11-25 0 6.400 6.350 6.400 6.330 6.400 262,000 1,672,170 6.3823 5.773 5.727 5.773 5.709 5.773 290,477 5.7566 0.00%
2022-11-24 0 6.400 6.370 6.400 6.320 6.400 337,000 2,147,100 6.3712 5.773 5.746 5.773 5.700 5.773 373,629 5.7466 0.47%
2022-11-23 0 6.370 6.340 6.370 6.260 6.370 444,280 2,819,785 6.3469 5.746 5.718 5.746 5.646 5.746 492,569 5.7246 0.63%
2022-11-22 0 6.330 6.280 6.330 6.230 6.390 824,000 5,189,100 6.2975 5.709 5.664 5.709 5.619 5.764 913,561 5.6801 0.64%
2022-11-21 0 6.290 6.200 6.290 6.090 6.290 589,462 3,662,891 6.2140 5.673 5.592 5.673 5.493 5.673 653,531 5.6048 0.64%
2022-11-18 0 6.250 6.200 6.250 6.160 6.250 517,688 3,226,488 6.2325 5.637 5.592 5.637 5.556 5.637 573,956 5.6215 0.48%
2022-11-17 0 6.220 6.170 6.220 6.090 6.230 722,001 4,463,931 6.1827 5.610 5.565 5.610 5.493 5.619 800,476 5.5766 0.65%
2022-11-16 0 6.180 6.170 6.180 6.120 6.280 780,041 4,816,100 6.1742 5.574 5.565 5.574 5.520 5.664 864,824 5.5689 -0.32%
2022-11-15 0 6.200 6.190 6.200 6.110 6.450 1,808,126 11,289,681 6.2439 5.592 5.583 5.592 5.511 5.818 2,004,653 5.6317 -3.13%
2022-11-14 0 6.400 6.350 6.400 6.310 6.450 1,053,000 6,716,598 6.3785 5.773 5.727 5.773 5.691 5.818 1,167,452 5.7532 0.00%
2022-11-11 0 6.400 6.330 6.400 6.240 6.400 1,035,000 6,583,925 6.3613 5.773 5.709 5.773 5.628 5.773 1,147,495 5.7376 1.75%
2022-11-10 0 6.290 6.290 6.310 6.090 6.350 769,000 4,816,960 6.2639 5.673 5.673 5.691 5.493 5.727 852,583 5.6498 0.48%
2022-11-09 0 6.260 6.250 6.260 6.230 6.450 1,459,000 9,186,145 6.2962 5.646 5.637 5.646 5.619 5.818 1,617,580 5.6789 -2.03%
2022-11-08 0 6.390 6.350 6.400 6.170 6.390 1,066,000 6,712,374 6.2968 5.764 5.727 5.773 5.565 5.764 1,181,865 5.6795 4.24%
2022-11-07 0 6.130 6.090 6.130 5.980 6.500 3,250,334 20,040,258 6.1656 5.529 5.493 5.529 5.394 5.863 3,603,616 5.5612 -5.26%
2022-11-04 0 6.470 6.420 6.480 6.330 6.480 1,165,200 7,514,934 6.4495 5.836 5.791 5.845 5.709 5.845 1,291,847 5.8172 0.62%
2022-11-03 0 6.430 6.360 6.430 6.300 6.480 1,121,458 7,176,774 6.3995 5.800 5.736 5.800 5.682 5.845 1,243,350 5.7721 -1.53%
2022-11-02 0 6.530 6.520 6.560 6.200 6.600 2,362,000 15,175,460 6.4248 5.890 5.881 5.917 5.592 5.953 2,618,728 5.7950 3.32%
2022-11-01 0 6.320 6.260 6.320 6.220 6.320 846,000 5,325,540 6.2950 5.700 5.646 5.700 5.610 5.700 937,953 5.6778 0.32%
2022-10-31 0 6.300 6.270 6.300 6.210 6.380 1,370,000 8,652,290 6.3155 5.682 5.655 5.682 5.601 5.755 1,518,907 5.6964 0.64%
2022-10-28 0 6.260 6.210 6.260 6.170 6.400 1,115,000 6,992,400 6.2712 5.646 5.601 5.646 5.565 5.773 1,236,190 5.6564 -1.73%
2022-10-27 0 6.370 6.320 6.370 6.270 6.370 971,000 6,150,703 6.3344 5.746 5.700 5.746 5.655 5.746 1,076,539 5.7134 2.08%
2022-10-26 0 6.240 6.170 6.240 6.120 6.300 922,000 5,736,180 6.2215 5.628 5.565 5.628 5.520 5.682 1,022,213 5.6115 0.65%
2022-10-25 0 6.200 6.140 6.200 6.090 6.220 969,000 5,969,270 6.1602 5.592 5.538 5.592 5.493 5.610 1,074,322 5.5563 0.65%
2022-10-24 0 6.160 6.050 6.160 5.970 6.380 979,488 5,987,142 6.1125 5.556 5.457 5.556 5.385 5.755 1,085,950 5.5133 -3.45%
2022-10-21 0 6.380 6.350 6.380 6.320 6.390 524,000 3,340,730 6.3754 5.755 5.727 5.755 5.700 5.764 580,954 5.7504 0.47%
2022-10-20 0 6.350 6.350 6.360 6.300 6.390 1,411,968 8,963,447 6.3482 5.727 5.727 5.736 5.682 5.764 1,565,436 5.7258 -0.16%
2022-10-19 0 6.360 6.330 6.360 6.320 6.380 707,000 4,494,270 6.3568 5.736 5.709 5.736 5.700 5.755 783,845 5.7336 0.63%
2022-10-18 0 6.320 6.310 6.320 6.270 6.350 619,030 3,907,986 6.3131 5.700 5.691 5.700 5.655 5.727 686,313 5.6942 0.32%
2022-10-17 0 6.300 6.250 6.300 6.150 6.300 932,000 5,831,225 6.2567 5.682 5.637 5.682 5.547 5.682 1,033,300 5.6433 0.96%
2022-10-14 0 6.240 6.170 6.240 6.100 6.250 800,000 4,975,960 6.2200 5.628 5.565 5.628 5.502 5.637 886,953 5.6102 1.13%
2022-10-13 0 6.170 6.070 6.170 5.970 6.200 818,000 4,988,160 6.0980 5.565 5.475 5.565 5.385 5.592 906,909 5.5002 1.65%
2022-10-12 0 6.070 5.960 6.070 5.880 6.130 1,860,000 11,180,075 6.0108 5.475 5.376 5.475 5.304 5.529 2,062,165 5.4215 -0.98%
2022-10-11 0 6.130 6.100 6.130 6.020 6.200 806,000 4,940,065 6.1291 5.529 5.502 5.529 5.430 5.592 893,605 5.5282 -0.33%
2022-10-10 0 6.150 6.090 6.150 6.040 6.220 1,029,325 6,318,113 6.1381 5.547 5.493 5.547 5.448 5.610 1,141,203 5.5364 -1.13%
2022-10-07 0 6.220 6.180 6.220 6.140 6.250 335,000 2,079,940 6.2088 5.610 5.574 5.610 5.538 5.637 371,411 5.6001 -0.48%
2022-10-06 0 6.250 6.200 6.250 6.200 6.280 456,000 2,846,090 6.2414 5.637 5.592 5.637 5.592 5.664 505,563 5.6295 0.00%
2022-10-05 0 6.250 6.180 6.250 6.160 6.450 1,075,000 6,707,929 6.2399 5.637 5.574 5.637 5.556 5.818 1,191,843 5.6282 1.46%
2022-10-03 0 6.160 6.110 6.160 6.040 6.170 616,000 3,784,820 6.1442 5.556 5.511 5.556 5.448 5.565 682,954 5.5418 0.49%
2022-09-30 0 6.130 6.120 6.130 5.980 6.130 1,902,000 11,532,180 6.0632 5.529 5.520 5.529 5.394 5.529 2,108,730 5.4688 0.33%
2022-09-29 0 6.110 6.080 6.110 6.060 6.300 1,279,000 7,904,550 6.1803 5.511 5.484 5.511 5.466 5.682 1,418,016 5.5744 -2.24%
2022-09-28 0 6.250 6.180 6.250 6.190 6.400 1,434,000 8,999,625 6.2759 5.637 5.574 5.637 5.583 5.773 1,589,863 5.6606 -2.34%
2022-09-27 0 6.400 6.380 6.400 6.340 6.400 602,000 3,845,209 6.3874 5.773 5.755 5.773 5.718 5.773 667,432 5.7612 0.00%
2022-09-26 0 6.400 6.320 6.400 6.310 6.400 1,202,289 7,667,935 6.3778 5.773 5.700 5.773 5.691 5.773 1,332,967 5.7525 0.00%
2022-09-23 0 6.400 6.340 6.400 6.230 6.400 1,262,000 8,027,520 6.3610 5.773 5.718 5.773 5.619 5.773 1,399,168 5.7374 -0.31%
2022-09-22 0 6.420 6.360 6.420 6.340 6.500 2,359,262 15,180,953 6.4346 5.791 5.736 5.791 5.718 5.863 2,615,692 5.8038 -0.31%
2022-09-21 0 6.440 6.380 6.440 6.360 6.470 908,000 5,828,629 6.4192 5.809 5.755 5.809 5.736 5.836 1,006,691 5.7899 0.62%
2022-09-20 0 6.400 6.390 6.400 6.360 6.500 860,000 5,517,910 6.4162 5.773 5.764 5.773 5.736 5.863 953,474 5.7872 0.00%
2022-09-19 0 6.400 6.360 6.400 6.290 6.400 467,000 2,983,360 6.3884 5.773 5.736 5.773 5.673 5.773 517,759 5.7621 0.00%
2022-09-16 0 6.400 6.330 6.400 6.320 6.410 546,000 3,482,560 6.3783 5.773 5.709 5.773 5.700 5.782 605,345 5.7530 -0.16%
2022-09-15 0 6.410 6.370 6.410 6.330 6.410 769,000 4,918,970 6.3966 5.782 5.746 5.782 5.709 5.782 852,583 5.7695 0.16%
2022-09-14 0 6.400 6.350 6.400 6.310 6.400 1,252,000 7,983,960 6.3770 5.773 5.727 5.773 5.691 5.773 1,388,081 5.7518 0.16%
2022-09-13 0 6.390 6.350 6.390 6.290 6.390 783,510 4,986,688 6.3645 5.764 5.727 5.764 5.673 5.764 868,670 5.7406 0.63%
2022-09-09 0 6.350 6.270 6.350 6.200 6.380 1,183,000 7,469,060 6.3137 5.727 5.655 5.727 5.592 5.755 1,311,581 5.6947 0.63%
2022-09-08 0 6.310 6.310 6.340 6.280 6.400 556,000 3,524,180 6.3385 5.691 5.691 5.718 5.664 5.773 616,432 5.7171 -1.10%
2022-09-07 0 6.380 6.340 6.380 6.300 6.400 1,091,309 6,934,971 6.3547 5.755 5.718 5.755 5.682 5.773 1,209,924 5.7317 0.79%
2022-09-06 0 6.330 6.270 6.330 6.200 6.330 829,000 5,212,925 6.2882 5.709 5.655 5.709 5.592 5.709 919,105 5.6717 1.28%
2022-09-05 0 6.250 6.170 6.250 6.170 6.280 1,131,000 7,043,185 6.2274 5.637 5.565 5.637 5.565 5.664 1,253,929 5.6169 -0.16%
2022-09-02 0 6.260 6.230 6.260 6.210 6.340 476,000 2,980,780 6.2621 5.646 5.619 5.646 5.601 5.718 527,737 5.6482 -1.26%
2022-09-01 0 6.340 6.290 6.340 6.210 6.340 1,382,000 8,705,815 6.2994 5.718 5.673 5.718 5.601 5.718 1,532,211 5.6819 0.63%
2022-08-31 0 6.300 6.200 6.300 6.070 6.350 1,859,190 11,574,556 6.2256 5.682 5.592 5.682 5.475 5.727 2,061,267 5.6153 -1.10%
2022-08-30 0 6.370 6.350 6.370 6.020 6.380 3,607,200 22,635,562 6.2751 5.746 5.727 5.746 5.430 5.755 3,999,270 5.6599 0.31%
2022-08-29 0 6.350 6.300 6.350 6.080 6.350 1,845,000 11,546,290 6.2582 5.727 5.682 5.727 5.484 5.727 2,045,535 5.6446 3.59%
2022-08-26 0 6.130 6.100 6.130 6.080 6.140 451,000 2,759,680 6.1190 5.529 5.502 5.529 5.484 5.538 500,020 5.5191 0.49%
2022-08-25 0 6.100 6.050 6.100 6.020 6.120 626,000 3,805,615 6.0793 5.502 5.457 5.502 5.430 5.520 694,041 5.4833 0.83%
2022-08-24 0 6.050 6.030 6.050 5.980 6.140 544,000 3,286,940 6.0422 5.457 5.439 5.457 5.394 5.538 603,128 5.4498 -1.14%
2022-08-23 0 6.120 6.090 6.120 6.060 6.120 641,000 3,915,100 6.1078 5.520 5.493 5.520 5.466 5.520 710,671 5.5090 0.99%
2022-08-22 0 6.060 6.050 6.060 5.970 6.060 435,000 2,630,020 6.0460 5.466 5.457 5.466 5.385 5.466 482,281 5.4533 0.33%
2022-08-19 0 6.040 5.970 6.040 5.950 6.040 317,409 1,910,196 6.0181 5.448 5.385 5.448 5.367 5.448 351,908 5.4281 0.00%
2022-08-18 0 6.040 5.990 6.040 5.970 6.040 370,000 2,229,116 6.0246 5.448 5.403 5.448 5.385 5.448 410,216 5.4340 0.00%
2022-08-17 0 6.040 6.000 6.040 5.990 6.050 385,000 2,320,380 6.0270 5.448 5.412 5.448 5.403 5.457 426,846 5.4361 0.33%
2022-08-16 0 6.020 5.950 6.020 5.930 6.050 527,000 3,158,910 5.9941 5.430 5.367 5.430 5.349 5.457 584,280 5.4065 0.33%
2022-08-15 0 6.000 6.000 6.010 5.960 6.050 807,000 4,852,540 6.0131 5.412 5.412 5.421 5.376 5.457 894,714 5.4236 0.50%
2022-08-12 0 5.970 5.930 5.970 5.880 5.970 572,000 3,397,421 5.9395 5.385 5.349 5.385 5.304 5.385 634,171 5.3573 0.17%
2022-08-11 0 5.960 5.940 5.960 5.910 5.960 691,000 4,105,470 5.9413 5.376 5.358 5.376 5.331 5.376 766,105 5.3589 1.19%
2022-08-10 0 5.890 5.840 5.890 5.780 5.920 780,000 4,558,840 5.8447 5.313 5.267 5.313 5.213 5.340 864,779 5.2717 -0.17%
2022-08-09 0 5.900 5.870 5.900 5.850 5.920 398,000 2,342,329 5.8852 5.322 5.295 5.322 5.276 5.340 441,259 5.3083 -0.17%
2022-08-08 0 5.910 5.890 5.910 5.740 5.910 1,105,000 6,504,960 5.8868 5.331 5.313 5.331 5.177 5.331 1,225,104 5.3097 1.37%
2022-08-05 0 5.830 5.800 5.830 5.680 5.840 1,581,306 9,161,374 5.7935 5.258 5.231 5.258 5.123 5.267 1,753,180 5.2256 1.57%
2022-08-04 0 5.740 5.690 5.740 5.530 5.740 2,554,619 14,454,390 5.6581 5.177 5.132 5.177 4.988 5.177 2,832,283 5.1034 1.23%
2022-08-03 0 5.670 5.610 5.670 5.590 5.690 974,000 5,480,596 5.6269 5.114 5.060 5.114 5.042 5.132 1,079,865 5.0753 1.25%
2022-08-02 0 5.600 5.560 5.600 5.510 5.700 767,000 4,280,455 5.5808 5.051 5.015 5.051 4.970 5.141 850,366 5.0337 -1.58%
2022-08-01 0 5.690 5.630 5.690 5.590 5.780 551,000 3,132,505 5.6851 5.132 5.078 5.132 5.042 5.213 610,889 5.1278 -0.35%
2022-07-29 0 5.710 5.640 5.710 5.580 5.730 1,198,000 6,792,365 5.6698 5.150 5.087 5.150 5.033 5.168 1,328,212 5.1139 -0.35%
2022-07-28 0 5.730 5.700 5.730 5.680 5.800 343,000 1,962,785 5.7224 5.168 5.141 5.168 5.123 5.231 380,281 5.1614 -0.52%
2022-07-27 0 5.760 5.760 5.770 5.700 5.830 362,000 2,080,686 5.7478 5.195 5.195 5.204 5.141 5.258 401,346 5.1843 0.17%
2022-07-26 0 5.750 5.730 5.750 5.740 5.800 506,000 2,916,420 5.7637 5.186 5.168 5.186 5.177 5.231 560,998 5.1986 -0.86%
2022-07-25 0 5.800 5.780 5.800 5.750 5.800 586,000 3,395,370 5.7941 5.231 5.213 5.231 5.186 5.231 649,693 5.2261 0.87%
2022-07-22 0 5.750 5.730 5.750 5.700 5.750 425,432 2,440,545 5.7366 5.186 5.168 5.186 5.141 5.186 471,673 5.1742 0.00%
2022-07-21 0 5.750 5.720 5.750 5.700 5.750 499,766 2,867,116 5.7369 5.186 5.159 5.186 5.141 5.186 554,086 5.1745 0.17%
2022-07-20 0 5.740 5.700 5.740 5.700 5.760 374,000 2,145,610 5.7369 5.177 5.141 5.177 5.141 5.195 414,650 5.1745 0.00%
2022-07-19 0 5.740 5.690 5.740 5.670 5.740 541,000 3,086,820 5.7058 5.177 5.132 5.177 5.114 5.177 599,802 5.1464 0.17%
2022-07-18 0 5.730 5.690 5.730 5.620 5.750 1,016,000 5,795,775 5.7045 5.168 5.132 5.168 5.069 5.186 1,126,430 5.1453 -0.17%
2022-07-15 0 5.740 5.720 5.740 5.600 5.740 1,507,000 8,610,305 5.7135 5.177 5.159 5.177 5.051 5.177 1,670,797 5.1534 1.95%
2022-07-14 0 5.630 5.600 5.630 5.470 5.630 668,000 3,729,595 5.5832 5.078 5.051 5.078 4.934 5.078 740,606 5.0359 1.08%
2022-07-13 0 5.570 5.540 5.570 5.490 5.570 762,000 4,216,910 5.5340 5.024 4.997 5.024 4.952 5.024 844,823 4.9915 1.46%
2022-07-12 0 5.490 5.490 5.500 5.440 5.510 468,000 2,570,390 5.4923 4.952 4.952 4.961 4.907 4.970 518,867 4.9538 -0.18%
2022-07-11 0 5.500 5.480 5.500 5.420 5.500 484,000 2,655,269 5.4861 4.961 4.943 4.961 4.889 4.961 536,606 4.9483 0.00%
2022-07-08 0 5.500 5.460 5.500 5.390 5.500 713,664 3,898,622 5.4628 4.961 4.925 4.961 4.862 4.961 791,233 4.9273 0.36%
2022-07-07 0 5.480 5.450 5.480 5.300 5.480 963,002 5,191,265 5.3907 4.943 4.916 4.943 4.780 4.943 1,067,672 4.8622 3.40%
2022-07-06 0 5.300 5.290 5.300 5.230 5.300 626,999 3,308,729 5.2771 4.780 4.771 4.780 4.717 4.780 695,148 4.7597 0.00%
2022-07-05 0 5.300 5.290 5.300 5.230 5.310 593,300 3,136,382 5.2863 4.780 4.771 4.780 4.717 4.789 657,786 4.7681 0.95%
2022-07-04 0 5.250 5.240 5.250 5.190 5.280 570,000 2,987,990 5.2421 4.735 4.726 4.735 4.681 4.762 631,954 4.7282 0.00%
2022-06-30 0 5.250 5.240 5.250 5.190 5.250 864,000 4,522,610 5.2345 4.735 4.726 4.735 4.681 4.735 957,909 4.7213 0.19%
2022-06-29 0 5.240 5.200 5.240 5.140 5.250 521,000 2,717,449 5.2158 4.726 4.690 4.726 4.636 4.735 577,628 4.7045 0.77%
2022-06-28 0 5.200 5.180 5.200 5.130 5.210 726,000 3,769,290 5.1919 4.690 4.672 4.690 4.627 4.699 804,910 4.6829 0.00%
2022-06-27 0 5.200 5.170 5.200 5.120 5.200 801,000 4,158,109 5.1911 4.690 4.663 4.690 4.618 4.690 888,061 4.6822 0.97%
2022-06-24 0 5.150 5.110 5.150 5.070 5.190 826,000 4,252,050 5.1478 4.645 4.609 4.645 4.573 4.681 915,779 4.6431 0.19%
2022-06-23 0 5.140 5.100 5.140 5.010 5.150 500,000 2,543,355 5.0867 4.636 4.600 4.636 4.519 4.645 554,345 4.5880 2.19%
2022-06-22 0 5.030 5.020 5.030 5.020 5.080 297,644 1,501,998 5.0463 4.537 4.528 4.537 4.528 4.582 329,995 4.5516 -0.59%
2022-06-21 0 5.060 5.050 5.060 5.040 5.150 526,000 2,667,740 5.0717 4.564 4.555 4.564 4.546 4.645 583,171 4.5745 0.00%
2022-06-20 0 5.060 5.020 5.060 4.950 5.060 271,000 1,359,765 5.0176 4.564 4.528 4.564 4.465 4.564 300,455 4.5257 1.40%
2022-06-17 0 4.990 4.990 5.000 4.930 5.020 320,000 1,597,070 4.9908 4.501 4.501 4.510 4.447 4.528 354,781 4.5016 -0.20%
2022-06-16 0 5.000 4.940 5.000 4.940 5.000 401,000 1,996,603 4.9791 4.510 4.456 4.510 4.456 4.510 444,585 4.4909 0.60%
2022-06-15 0 4.970 4.960 4.970 4.930 4.990 342,000 1,698,550 4.9665 4.483 4.474 4.483 4.447 4.501 379,172 4.4796 -0.20%
2022-06-14 0 4.980 4.970 4.980 4.930 5.090 747,000 3,718,635 4.9781 4.492 4.483 4.492 4.447 4.591 828,192 4.4901 -0.51%
2022-06-13 0 5.180 5.140 5.180 5.090 5.190 568,000 2,930,620 5.1595 4.515 4.480 4.515 4.436 4.523 651,716 4.4968 -0.58%
2022-06-10 0 5.210 5.190 5.210 5.060 5.300 1,089,000 5,633,043 5.1727 4.541 4.523 4.541 4.410 4.619 1,249,505 4.5082 1.96%
2022-06-09 0 5.110 5.080 5.110 5.060 5.150 515,000 2,624,110 5.0954 4.454 4.427 4.454 4.410 4.488 590,905 4.4408 -0.58%
2022-06-08 0 5.140 5.120 5.140 5.070 5.140 340,556 1,746,862 5.1294 4.480 4.462 4.480 4.419 4.480 390,750 4.4705 -0.19%
2022-06-07 0 5.150 5.150 5.160 5.050 5.150 348,000 1,776,380 5.1045 4.488 4.488 4.497 4.401 4.488 399,291 4.4488 1.38%
2022-06-06 0 5.080 5.080 5.110 5.010 5.120 349,142 1,776,632 5.0886 4.427 4.427 4.454 4.366 4.462 400,601 4.4349 -0.59%
2022-06-02 0 5.110 5.090 5.110 5.010 5.130 448,000 2,280,610 5.0906 4.454 4.436 4.454 4.366 4.471 514,030 4.4367 0.20%
2022-06-01 0 5.100 5.080 5.100 5.060 5.140 277,000 1,408,667 5.0854 4.445 4.427 4.445 4.410 4.480 317,826 4.4322 -0.20%
2022-05-31 0 5.110 5.110 5.120 5.020 5.110 1,671,874 8,516,236 5.0938 4.454 4.454 4.462 4.375 4.454 1,918,288 4.4395 1.39%
2022-05-30 0 5.040 5.040 5.050 4.990 5.040 401,000 2,009,360 5.0109 4.393 4.393 4.401 4.349 4.393 460,102 4.3672 0.80%
2022-05-27 0 5.000 4.980 5.000 4.930 5.000 415,000 2,064,610 4.9750 4.358 4.340 4.358 4.297 4.358 476,166 4.3359 1.21%
2022-05-26 0 4.940 4.900 4.940 4.840 4.940 353,000 1,730,790 4.9031 4.305 4.271 4.305 4.218 4.305 405,028 4.2733 0.00%
2022-05-25 0 4.940 4.930 4.940 4.860 4.990 325,000 1,610,060 4.9540 4.305 4.297 4.305 4.236 4.349 372,901 4.3177 0.00%
2022-05-24 0 4.940 4.890 4.940 4.850 4.950 571,356 2,811,559 4.9209 4.305 4.262 4.305 4.227 4.314 655,567 4.2887 -0.80%
2022-05-23 0 4.980 4.950 4.980 4.840 4.980 563,271 2,778,936 4.9336 4.340 4.314 4.340 4.218 4.340 646,290 4.2998 1.63%
2022-05-20 0 4.900 4.870 4.900 4.840 4.900 454,000 2,212,110 4.8725 4.271 4.244 4.271 4.218 4.271 520,914 4.2466 0.82%
2022-05-19 0 4.860 4.810 4.860 4.790 4.870 500,000 2,421,520 4.8430 4.236 4.192 4.236 4.175 4.244 573,694 4.2209 -0.61%
2022-05-18 0 4.890 4.850 4.890 4.780 4.890 657,000 3,188,270 4.8528 4.262 4.227 4.262 4.166 4.262 753,834 4.2294 0.00%
2022-05-17 0 4.890 4.860 4.890 4.810 4.890 567,000 2,750,300 4.8506 4.262 4.236 4.262 4.192 4.262 650,569 4.2275 1.45%
2022-05-16 0 4.820 4.790 4.820 4.700 4.990 1,593,000 7,642,940 4.7978 4.201 4.175 4.201 4.096 4.349 1,827,788 4.1815 -2.63%
2022-05-13 0 4.950 4.910 4.950 4.860 4.960 1,345,000 6,614,695 4.9180 4.314 4.279 4.314 4.236 4.323 1,543,236 4.2862 -0.20%
2022-05-12 0 4.960 4.950 4.970 4.920 4.990 268,000 1,328,660 4.9577 4.323 4.314 4.332 4.288 4.349 307,500 4.3208 -0.60%
2022-05-11 0 4.990 4.950 4.990 4.920 5.000 459,000 2,282,940 4.9737 4.349 4.314 4.349 4.288 4.358 526,651 4.3348 1.42%
2022-05-10 0 4.920 4.910 4.920 4.890 5.000 2,075,556 10,209,986 4.9192 4.288 4.279 4.288 4.262 4.358 2,381,467 4.2873 -3.53%
2022-05-06 0 5.100 5.030 5.100 5.020 5.110 607,000 3,072,318 5.0615 4.445 4.384 4.445 4.375 4.454 696,464 4.4113 -0.20%
2022-05-05 0 5.110 5.070 5.110 5.070 5.180 793,000 4,052,728 5.1106 4.454 4.419 4.454 4.419 4.515 909,878 4.4541 -0.58%
2022-05-04 0 5.140 5.120 5.140 5.120 5.170 445,000 2,288,600 5.1429 4.480 4.462 4.480 4.462 4.506 510,587 4.4823 -0.77%
2022-05-03 0 5.180 5.150 5.180 5.120 5.230 329,319 1,708,353 5.1875 4.515 4.488 4.515 4.462 4.558 377,857 4.5212 0.00%
2022-04-29 0 5.180 5.160 5.180 5.130 5.220 643,000 3,327,710 5.1753 4.515 4.497 4.515 4.471 4.549 737,770 4.5105 0.00%
2022-04-28 0 5.180 5.160 5.180 5.110 5.180 270,000 1,394,150 5.1635 4.515 4.497 4.515 4.454 4.515 309,795 4.5002 0.00%
2022-04-27 0 5.180 5.140 5.180 5.060 5.180 382,020 1,968,985 5.1541 4.515 4.480 4.515 4.410 4.515 438,325 4.4921 0.58%
2022-04-26 0 5.150 5.110 5.150 5.100 5.150 328,323 1,686,403 5.1364 4.488 4.454 4.488 4.445 4.488 376,714 4.4766 0.00%
2022-04-25 0 5.150 5.150 5.160 5.040 5.280 1,683,000 8,582,235 5.0994 4.488 4.488 4.497 4.393 4.602 1,931,053 4.4443 -3.74%
2022-04-22 0 5.350 5.320 5.350 5.320 5.450 686,000 3,681,841 5.3671 4.663 4.637 4.663 4.637 4.750 787,108 4.6777 -2.19%
2022-04-21 0 5.470 5.420 5.470 5.420 5.560 714,000 3,923,515 5.4951 4.767 4.724 4.767 4.724 4.846 819,235 4.7892 0.00%
2022-04-20 0 5.470 5.460 5.470 5.420 5.520 322,000 1,759,570 5.4645 4.767 4.759 4.767 4.724 4.811 369,459 4.7626 0.37%
2022-04-19 0 5.450 5.430 5.450 5.430 5.540 358,000 1,953,623 5.4570 4.750 4.732 4.750 4.732 4.828 410,765 4.7561 -1.62%
2022-04-14 0 5.540 5.520 5.540 5.500 5.600 580,000 3,214,520 5.5423 4.828 4.811 4.828 4.793 4.881 665,485 4.8303 0.18%
2022-04-13 0 5.530 5.520 5.530 5.430 5.550 361,280 1,993,401 5.5176 4.820 4.811 4.820 4.732 4.837 414,528 4.8088 0.55%
2022-04-12 0 5.500 5.470 5.510 5.430 5.640 460,000 2,540,743 5.5234 4.793 4.767 4.802 4.732 4.916 527,798 4.8139 0.92%
2022-04-11 0 5.450 5.450 5.470 5.450 5.560 234,000 1,279,900 5.4697 4.750 4.750 4.767 4.750 4.846 268,489 4.7671 -1.98%
2022-04-08 0 5.560 5.540 5.560 5.530 5.570 728,410 4,046,587 5.5554 4.846 4.828 4.846 4.820 4.855 835,769 4.8418 -0.36%
2022-04-07 0 5.580 5.550 5.580 5.520 5.660 737,000 4,124,531 5.5964 4.863 4.837 4.863 4.811 4.933 845,625 4.8775 0.00%
2022-04-06 0 5.580 5.570 5.580 5.560 5.670 1,463,000 8,225,744 5.6225 4.863 4.855 4.863 4.846 4.942 1,678,628 4.9003 -1.76%
2022-04-04 0 5.680 5.640 5.680 5.510 5.680 1,636,000 9,151,715 5.5940 4.950 4.916 4.950 4.802 4.950 1,877,126 4.8754 2.71%
2022-04-01 0 5.530 5.530 5.540 5.390 5.530 1,322,000 7,249,062 5.4834 4.820 4.820 4.828 4.698 4.820 1,516,846 4.7790 0.73%
2022-03-31 0 5.490 5.430 5.490 5.420 5.490 544,000 2,977,210 5.4728 4.785 4.732 4.785 4.724 4.785 624,179 4.7698 -0.54%
2022-03-30 0 5.520 5.500 5.520 5.420 5.540 805,000 4,416,500 5.4863 4.811 4.793 4.811 4.724 4.828 923,647 4.7816 1.85%
2022-03-29 0 5.420 5.410 5.420 5.400 5.560 948,000 5,157,730 5.4406 4.724 4.715 4.724 4.706 4.846 1,087,723 4.7418 -0.73%
2022-03-28 0 5.460 5.450 5.460 5.380 5.460 1,043,000 5,660,210 5.4269 4.759 4.750 4.759 4.689 4.759 1,196,725 4.7297 0.00%
2022-03-25 0 5.460 5.460 5.470 5.460 5.560 614,000 3,371,590 5.4912 4.759 4.759 4.767 4.759 4.846 704,496 4.7858 -1.80%
2022-03-24 0 5.560 5.560 5.570 5.430 5.560 535,000 2,939,485 5.4944 4.846 4.846 4.855 4.732 4.846 613,852 4.7886 0.91%
2022-03-23 0 5.510 5.460 5.510 5.390 5.700 2,473,000 13,723,887 5.5495 4.802 4.759 4.802 4.698 4.968 2,837,490 4.8366 -0.72%
2022-03-22 0 5.550 5.520 5.550 5.130 5.600 3,852,000 21,029,096 5.4593 4.837 4.811 4.837 4.471 4.881 4,419,737 4.7580 7.77%
2022-03-21 0 5.150 5.150 5.170 5.110 5.180 445,246 2,295,380 5.1553 4.488 4.488 4.506 4.454 4.515 510,870 4.4931 1.18%
2022-03-18 0 5.090 5.090 5.100 5.060 5.170 916,000 4,684,558 5.1141 4.436 4.436 4.445 4.410 4.506 1,051,007 4.4572 -2.12%
2022-03-17 0 5.200 5.180 5.200 5.080 5.230 972,000 5,018,070 5.1626 4.532 4.515 4.532 4.427 4.558 1,115,261 4.4995 1.96%
2022-03-16 0 5.100 5.040 5.100 4.960 5.310 1,528,000 7,723,848 5.0549 4.445 4.393 4.445 4.323 4.628 1,753,208 4.4056 3.45%
2022-03-15 0 4.930 4.900 4.930 4.840 5.110 2,319,000 11,470,260 4.9462 4.297 4.271 4.297 4.218 4.454 2,660,792 4.3108 -0.80%
2022-03-14 0 4.970 4.960 4.970 4.960 5.090 1,242,000 6,215,855 5.0047 4.332 4.323 4.332 4.323 4.436 1,425,055 4.3618 -2.36%
2022-03-11 0 5.090 5.090 5.110 5.000 5.200 1,649,000 8,370,566 5.0761 4.436 4.436 4.454 4.358 4.532 1,892,042 4.4241 -2.68%
2022-03-10 0 5.230 5.220 5.230 5.160 5.380 1,196,000 6,278,012 5.2492 4.558 4.549 4.558 4.497 4.689 1,372,276 4.5749 0.00%
2022-03-09 0 5.230 5.230 5.240 5.200 5.420 1,169,000 6,149,950 5.2609 4.558 4.558 4.567 4.532 4.724 1,341,296 4.5851 -2.61%
2022-03-08 0 5.370 5.330 5.370 5.290 5.520 1,809,000 9,734,960 5.3814 4.680 4.645 4.680 4.610 4.811 2,075,624 4.6901 -2.72%
2022-03-07 0 5.520 5.460 5.520 5.420 5.740 1,448,410 7,965,508 5.4995 4.811 4.759 4.811 4.724 5.003 1,661,888 4.7930 -2.82%
2022-03-04 0 5.680 5.650 5.680 5.620 5.760 651,610 3,700,186 5.6785 4.950 4.924 4.950 4.898 5.020 747,649 4.9491 -1.73%
2022-03-03 0 5.780 5.730 5.780 5.720 5.890 800,012 4,609,114 5.7613 5.038 4.994 5.038 4.985 5.133 917,924 5.0212 -0.69%
2022-03-02 0 5.820 5.760 5.820 5.760 5.950 750,000 4,359,900 5.8132 5.072 5.020 5.072 5.020 5.186 860,541 5.0665 -0.85%
2022-03-01 0 5.870 5.860 5.870 5.630 5.930 1,480,000 8,633,116 5.8332 5.116 5.107 5.116 4.907 5.168 1,698,134 5.0839 3.71%
2022-02-28 0 5.660 5.630 5.660 5.500 5.780 1,554,000 8,689,855 5.5919 4.933 4.907 4.933 4.793 5.038 1,783,040 4.8736 -1.39%
2022-02-25 0 5.740 5.730 5.750 5.720 5.800 479,000 2,755,230 5.7520 5.003 4.994 5.011 4.985 5.055 549,599 5.0132 -0.86%
2022-02-24 0 5.790 5.770 5.790 5.700 5.840 772,288 4,443,292 5.7534 5.046 5.029 5.046 4.968 5.090 886,114 5.0144 -0.34%
2022-02-23 0 5.810 5.790 5.810 5.770 5.870 572,181 3,318,625 5.8000 5.064 5.046 5.064 5.029 5.116 656,513 5.0549 -1.02%
2022-02-22 0 5.870 5.840 5.870 5.810 5.980 697,000 4,069,940 5.8392 5.116 5.090 5.116 5.064 5.212 799,729 5.0891 -1.84%
2022-02-21 0 5.980 5.920 5.980 5.920 6.070 507,040 3,034,168 5.9841 5.212 5.160 5.212 5.160 5.290 581,771 5.2154 -0.33%
2022-02-18 0 6.000 5.980 6.000 5.940 6.010 1,147,160 6,864,390 5.9838 5.229 5.212 5.229 5.177 5.238 1,316,237 5.2152 0.84%
2022-02-17 0 5.950 5.920 5.950 5.900 5.970 1,089,500 6,461,020 5.9303 5.186 5.160 5.186 5.142 5.203 1,250,079 5.1685 1.19%
2022-02-16 0 5.880 5.840 5.880 5.840 5.910 1,089,500 6,386,340 5.8617 5.125 5.090 5.125 5.090 5.151 1,250,079 5.1087 -0.34%
2022-02-15 0 5.900 5.890 5.900 5.880 5.940 708,000 4,179,470 5.9032 5.142 5.133 5.142 5.125 5.177 812,350 5.1449 0.00%
2022-02-14 0 5.900 5.880 5.900 5.870 5.970 1,301,000 7,692,920 5.9131 5.142 5.125 5.142 5.116 5.203 1,492,751 5.1535 0.85%
2022-02-11 0 5.850 5.830 5.850 5.810 5.960 1,514,000 8,845,910 5.8427 5.099 5.081 5.099 5.064 5.194 1,737,145 5.0922 -1.52%
2022-02-10 0 5.940 5.900 5.940 5.820 5.960 1,354,681 7,978,835 5.8898 5.177 5.142 5.177 5.072 5.194 1,554,344 5.1332 -0.34%
2022-02-09 0 5.960 5.870 5.960 5.830 6.100 2,597,000 15,456,264 5.9516 5.194 5.116 5.194 5.081 5.316 2,979,766 5.1871 -0.67%
2022-02-08 0 6.000 5.960 6.000 5.860 6.080 4,100,000 24,432,335 5.9591 5.229 5.194 5.229 5.107 5.299 4,704,289 5.1936 2.39%
2022-02-07 0 5.860 5.820 5.860 5.680 6.000 2,795,000 16,316,450 5.8377 5.107 5.072 5.107 4.950 5.229 3,206,948 5.0878 -1.01%
2022-02-04 0 5.920 5.880 5.920 5.720 5.960 2,150,000 12,693,992 5.9042 5.160 5.125 5.160 4.985 5.194 2,466,883 5.1458 3.50%
2022-01-31 0 5.720 5.680 5.720 5.650 5.750 954,000 5,427,390 5.6891 4.985 4.950 4.985 4.924 5.011 1,094,608 4.9583 0.70%
2022-01-28 0 5.680 5.660 5.680 5.650 5.750 937,000 5,332,840 5.6914 4.950 4.933 4.950 4.924 5.011 1,075,102 4.9603 -0.53%
2022-01-27 0 5.710 5.680 5.710 5.660 5.850 974,000 5,567,019 5.7156 4.977 4.950 4.977 4.933 5.099 1,117,556 4.9814 -2.39%
2022-01-26 0 5.850 5.820 5.850 5.810 5.920 382,000 2,240,850 5.8661 5.099 5.072 5.099 5.064 5.160 438,302 5.1126 -0.51%
2022-01-25 0 5.880 5.860 5.880 5.800 6.000 1,202,000 7,047,799 5.8634 5.125 5.107 5.125 5.055 5.229 1,379,160 5.1102 -1.67%
2022-01-24 0 5.980 5.950 5.980 5.950 6.060 1,365,000 8,175,677 5.9895 5.212 5.186 5.212 5.186 5.282 1,566,184 5.2201 -1.32%
2022-01-21 0 6.060 6.050 6.060 6.030 6.300 1,583,160 9,676,497 6.1121 5.282 5.273 5.282 5.255 5.491 1,816,498 5.3270 -3.81%
2022-01-20 0 6.300 6.270 6.300 6.280 6.430 1,029,000 6,505,920 6.3226 5.491 5.465 5.491 5.473 5.604 1,180,662 5.5104 -1.25%
2022-01-19 0 6.380 6.360 6.380 6.330 6.420 1,259,000 8,025,030 6.3741 5.560 5.543 5.560 5.517 5.595 1,444,561 5.5553 1.75%
2022-01-18 0 6.270 6.250 6.270 6.230 6.430 1,234,000 7,784,323 6.3082 5.465 5.447 5.465 5.430 5.604 1,415,876 5.4979 -2.03%
2022-01-17 0 6.400 6.390 6.400 6.310 6.400 948,000 6,022,010 6.3523 5.578 5.569 5.578 5.499 5.578 1,087,723 5.5363 1.59%
2022-01-14 0 6.300 6.300 6.310 6.250 6.350 1,365,000 8,593,320 6.2955 5.491 5.491 5.499 5.447 5.534 1,566,184 5.4868 0.48%
2022-01-13 0 6.270 6.270 6.280 6.260 6.420 804,000 5,057,130 6.2900 5.465 5.465 5.473 5.456 5.595 922,500 5.4820 -1.72%
2022-01-12 0 6.380 6.360 6.380 6.310 6.450 886,000 5,632,070 6.3567 5.560 5.543 5.560 5.499 5.621 1,016,585 5.5402 0.16%
2022-01-11 0 6.370 6.350 6.370 6.250 6.450 2,506,000 15,834,320 6.3186 5.552 5.534 5.552 5.447 5.621 2,875,353 5.5069 -1.24%
2022-01-10 0 6.450 6.430 6.450 6.400 6.550 2,958,000 19,165,918 6.4794 5.621 5.604 5.621 5.578 5.709 3,393,973 5.6470 1.26%
2022-01-07 0 6.370 6.370 6.380 6.280 6.390 2,200,409 14,004,703 6.3646 5.552 5.552 5.560 5.473 5.569 2,524,722 5.5470 2.91%
2022-01-06 0 6.190 6.180 6.190 6.150 6.460 5,060,000 31,898,880 6.3041 5.395 5.386 5.395 5.360 5.630 5,805,781 5.4943 -0.80%
2022-01-05 0 6.240 6.230 6.240 5.960 6.240 1,992,000 12,209,880 6.1295 5.438 5.430 5.438 5.194 5.438 2,285,596 5.3421 2.63%
2022-01-04 0 6.080 6.040 6.080 5.970 6.100 554,000 3,348,530 6.0443 5.299 5.264 5.299 5.203 5.316 635,653 5.2679 -0.33%
2022-01-03 0 6.100 6.090 6.100 5.970 6.100 1,077,000 6,494,180 6.0299 5.316 5.308 5.316 5.203 5.316 1,235,736 5.2553 2.18%
2021-12-31 0 5.970 5.970 5.980 5.970 6.050 664,000 3,986,640 6.0040 5.203 5.203 5.212 5.203 5.273 761,865 5.2327 0.17%
2021-12-30 0 5.960 5.960 5.970 5.880 5.970 2,896,000 17,117,430 5.9107 5.194 5.194 5.203 5.125 5.203 3,322,835 5.1515 0.17%
2021-12-29 0 5.950 5.950 5.960 5.940 6.020 2,823,000 16,800,450 5.9513 5.186 5.186 5.194 5.177 5.247 3,239,075 5.1868 -1.16%
2021-12-28 0 6.020 6.020 6.030 5.770 6.030 1,467,000 8,731,430 5.9519 5.247 5.247 5.255 5.029 5.255 1,683,218 5.1873 4.33%
2021-12-24 0 5.770 5.770 5.790 5.750 5.810 60,000 346,880 5.7813 5.029 5.029 5.046 5.011 5.064 68,843 5.0387 -1.20%
2021-12-23 0 5.840 5.830 5.840 5.700 5.860 857,000 4,927,480 5.7497 5.090 5.081 5.090 4.968 5.107 983,311 5.0111 -0.51%
2021-12-22 0 5.870 5.860 5.870 5.800 5.890 192,000 1,122,800 5.8479 5.116 5.107 5.116 5.055 5.133 220,298 5.0967 0.86%
2021-12-21 0 5.820 5.820 5.840 5.750 5.900 299,168 1,748,021 5.8429 5.072 5.072 5.090 5.011 5.142 343,262 5.0924 -0.17%
2021-12-20 0 5.830 5.810 5.830 5.760 5.870 409,000 2,380,290 5.8198 5.081 5.064 5.081 5.020 5.116 469,282 5.0722 -0.51%
2021-12-17 0 5.860 5.810 5.860 5.790 5.870 359,000 2,097,610 5.8429 5.107 5.064 5.107 5.046 5.116 411,912 5.0924 0.17%
2021-12-16 0 5.850 5.830 5.850 5.790 5.890 629,000 3,665,900 5.8281 5.099 5.081 5.099 5.046 5.133 721,707 5.0795 -0.85%
2021-12-15 0 5.900 5.830 5.900 5.800 5.960 972,050 5,729,903 5.8947 5.142 5.081 5.142 5.055 5.194 1,115,318 5.1375 1.72%
2021-12-14 0 5.800 5.770 5.800 5.730 5.800 779,000 4,492,170 5.7666 5.055 5.029 5.055 4.994 5.055 893,815 5.0258 0.00%
2021-12-13 0 5.800 5.800 5.810 5.800 5.860 204,000 1,184,300 5.8054 5.055 5.055 5.064 5.055 5.107 234,067 5.0597 -1.02%
2021-12-10 0 5.860 5.820 5.860 5.740 5.860 785,000 4,560,260 5.8092 5.107 5.072 5.107 5.003 5.107 900,699 5.0630 0.69%
2021-12-09 0 5.820 5.790 5.820 5.730 5.830 1,083,860 6,283,946 5.7977 5.072 5.046 5.072 4.994 5.081 1,243,608 5.0530 0.69%
2021-12-08 0 5.780 5.760 5.780 5.680 5.820 900,000 5,203,935 5.7822 5.038 5.020 5.038 4.950 5.072 1,032,649 5.0394 0.35%
2021-12-07 0 5.760 5.730 5.760 5.610 5.760 962,345 5,489,643 5.7044 5.020 4.994 5.020 4.889 5.020 1,104,183 4.9717 1.77%
2021-12-06 0 5.660 5.610 5.660 5.580 5.690 708,000 3,991,840 5.6382 4.933 4.889 4.933 4.863 4.959 812,350 4.9139 -0.18%
2021-12-03 0 5.670 5.660 5.670 5.560 5.700 519,000 2,942,990 5.6705 4.942 4.933 4.942 4.846 4.968 595,494 4.9421 0.71%
2021-12-02 0 5.630 5.590 5.630 5.510 5.640 638,000 3,572,595 5.5997 4.907 4.872 4.907 4.802 4.916 732,033 4.8804 0.54%
2021-12-01 0 5.600 5.560 5.600 5.530 5.690 669,050 3,736,372 5.5846 4.881 4.846 4.881 4.820 4.959 767,660 4.8672 -0.71%
2021-11-30 0 5.640 5.590 5.640 5.560 5.790 778,000 4,389,390 5.6419 4.916 4.872 4.916 4.846 5.046 892,668 4.9172 -1.57%
2021-11-29 0 5.730 5.690 5.730 5.620 5.750 672,000 3,831,064 5.7010 4.994 4.959 4.994 4.898 5.011 771,044 4.9687 0.88%
2021-11-26 0 5.680 5.670 5.680 5.660 5.740 701,000 3,987,060 5.6877 4.950 4.942 4.950 4.933 5.003 804,319 4.9571 -0.53%
2021-11-25 0 5.710 5.700 5.710 5.670 5.750 606,000 3,459,320 5.7084 4.977 4.968 4.977 4.942 5.011 695,317 4.9752 0.71%
2021-11-24 0 5.670 5.650 5.670 5.650 5.830 733,000 4,236,384 5.7795 4.942 4.924 4.942 4.924 5.081 841,035 5.0371 -1.39%
2021-11-23 0 5.750 5.740 5.760 5.740 5.850 481,000 2,779,570 5.7787 5.011 5.003 5.020 5.003 5.099 551,893 5.0364 -0.86%
2021-11-22 0 5.800 5.760 5.800 5.720 5.850 607,000 3,518,490 5.7965 5.055 5.020 5.055 4.985 5.099 696,464 5.0519 0.00%
2021-11-19 0 5.800 5.790 5.800 5.780 5.900 1,288,184 7,519,799 5.8375 5.055 5.046 5.055 5.038 5.142 1,478,046 5.0877 0.00%
2021-11-18 0 5.800 5.800 5.820 5.750 5.850 1,193,000 6,930,100 5.8090 5.055 5.055 5.072 5.011 5.099 1,368,833 5.0628 -0.17%
2021-11-17 0 5.810 5.810 5.870 5.620 5.880 1,653,100 9,589,627 5.8010 5.064 5.064 5.116 4.898 5.125 1,896,746 5.0558 1.93%
2021-11-16 0 5.700 5.670 5.700 5.610 5.720 849,000 4,813,940 5.6701 4.968 4.942 4.968 4.889 4.985 974,132 4.9418 1.06%
2021-11-15 0 5.640 5.630 5.640 5.580 5.700 835,000 4,724,090 5.6576 4.916 4.907 4.916 4.863 4.968 958,069 4.9308 0.71%
2021-11-12 0 5.600 5.570 5.600 5.580 5.700 821,000 4,605,850 5.6100 4.881 4.855 4.881 4.863 4.968 942,005 4.8894 -1.06%
2021-11-11 0 5.660 5.650 5.660 5.590 5.700 1,439,000 8,132,760 5.6517 4.933 4.924 4.933 4.872 4.968 1,651,091 4.9257 2.17%
2021-11-10 0 5.540 5.530 5.540 5.520 5.580 673,583 3,742,536 5.5562 4.828 4.820 4.828 4.811 4.863 772,861 4.8424 -0.72%
2021-11-09 0 5.580 5.560 5.580 5.550 5.640 757,149 4,235,362 5.5938 4.863 4.846 4.863 4.837 4.916 868,743 4.8753 0.36%
2021-11-08 0 5.560 5.500 5.560 5.420 5.700 1,428,329 7,924,664 5.5482 4.846 4.793 4.846 4.724 4.968 1,638,847 4.8355 -2.97%
2021-11-05 0 5.730 5.710 5.730 5.590 5.780 833,307 4,775,549 5.7308 4.994 4.977 4.994 4.872 5.038 956,126 4.9947 1.06%
2021-11-04 0 5.670 5.640 5.670 5.560 5.670 296,000 1,670,070 5.6421 4.942 4.916 4.942 4.846 4.942 339,627 4.9174 1.25%
2021-11-03 0 5.600 5.560 5.600 5.560 5.680 467,000 2,615,020 5.5996 4.881 4.846 4.881 4.846 4.950 535,830 4.8803 -0.53%
2021-11-02 0 5.630 5.630 5.670 5.620 5.700 181,354 1,025,802 5.6564 4.907 4.907 4.942 4.898 4.968 208,083 4.9298 -1.05%
2021-11-01 0 5.690 5.650 5.690 5.650 5.800 527,000 2,993,790 5.6808 4.959 4.924 4.959 4.924 5.055 604,673 4.9511 -1.90%
2021-10-29 0 5.800 5.730 5.800 5.660 5.820 658,000 3,807,130 5.7859 5.055 4.994 5.055 4.933 5.072 754,981 5.0427 0.00%
2021-10-28 0 5.800 5.770 5.800 5.650 5.800 510,000 2,916,270 5.7182 5.055 5.029 5.055 4.924 5.055 585,168 4.9836 1.40%
2021-10-27 0 5.720 5.690 5.720 5.660 5.800 560,000 3,198,905 5.7123 4.985 4.959 4.985 4.933 5.055 642,537 4.9786 -0.69%
2021-10-26 0 5.760 5.760 5.790 5.720 5.810 149,000 858,760 5.7635 5.020 5.020 5.046 4.985 5.064 170,961 5.0231 -0.69%
2021-10-25 0 5.800 5.790 5.800 5.790 5.830 114,170 662,816 5.8055 5.055 5.046 5.055 5.046 5.081 130,997 5.0598 0.00%
2021-10-22 0 5.800 5.770 5.800 5.720 5.800 277,000 1,602,390 5.7848 5.055 5.029 5.055 4.985 5.055 317,826 5.0417 0.69%
2021-10-21 0 5.760 5.760 5.780 5.740 5.840 581,000 3,349,040 5.7643 5.020 5.020 5.038 5.003 5.090 666,632 5.0238 -0.69%
2021-10-20 0 5.800 5.790 5.800 5.780 5.840 142,000 825,200 5.8113 5.055 5.046 5.055 5.038 5.090 162,929 5.0648 0.17%
2021-10-19 0 5.790 5.770 5.790 5.680 5.800 234,000 1,348,650 5.7635 5.046 5.029 5.046 4.950 5.055 268,489 5.0231 1.58%
2021-10-18 0 5.700 5.700 5.710 5.680 5.800 242,100 1,380,515 5.7023 4.968 4.968 4.977 4.950 5.055 277,783 4.9698 -1.72%
2021-10-15 0 5.800 5.760 5.800 5.660 5.820 268,000 1,549,660 5.7823 5.055 5.020 5.055 4.933 5.072 307,500 5.0395 1.40%
2021-10-12 0 5.720 5.700 5.720 5.680 5.780 370,000 2,116,860 5.7212 4.985 4.968 4.985 4.950 5.038 424,533 4.9863 0.18%
2021-10-11 0 5.710 5.700 5.720 5.680 5.930 321,000 1,845,540 5.7493 4.977 4.968 4.985 4.950 5.168 368,311 5.0108 -1.38%
2021-10-08 0 5.790 5.770 5.790 5.770 5.910 359,385 2,087,979 5.8099 5.046 5.029 5.046 5.029 5.151 412,354 5.0636 -1.19%
2021-10-07 0 5.860 5.850 5.860 5.820 5.890 243,000 1,421,760 5.8509 5.107 5.099 5.107 5.072 5.133 278,815 5.0993 0.51%
2021-10-06 0 5.830 5.820 5.830 5.830 6.000 484,000 2,842,540 5.8730 5.081 5.072 5.081 5.081 5.229 555,336 5.1186 -3.48%
2021-10-05 0 6.040 6.010 6.040 5.980 6.100 889,531 5,361,647 6.0275 5.264 5.238 5.264 5.212 5.316 1,020,637 5.2532 0.33%
2021-10-04 0 6.020 6.000 6.040 5.920 6.090 1,634,000 9,792,960 5.9932 5.247 5.229 5.264 5.160 5.308 1,874,831 5.2234 -0.50%
2021-09-30 0 6.050 6.050 6.060 5.970 6.060 1,419,139 8,552,541 6.0266 5.273 5.273 5.282 5.203 5.282 1,628,303 5.2524 1.51%
2021-09-29 0 5.960 5.940 5.960 5.840 5.970 964,470 5,728,663 5.9397 5.194 5.177 5.194 5.090 5.203 1,106,621 5.1767 0.85%
2021-09-28 0 5.910 5.900 5.910 5.810 6.040 1,617,000 9,581,790 5.9257 5.151 5.142 5.151 5.064 5.264 1,855,326 5.1645 -0.17%
2021-09-27 0 5.920 5.900 5.920 5.760 5.960 1,844,000 10,874,210 5.8971 5.160 5.142 5.160 5.020 5.194 2,115,783 5.1396 2.25%
2021-09-24 0 5.790 5.760 5.790 5.680 5.790 1,882,000 10,851,192 5.7658 5.046 5.020 5.046 4.950 5.046 2,159,383 5.0251 1.58%
2021-09-23 0 5.700 5.680 5.700 5.650 5.800 674,000 3,859,290 5.7259 4.968 4.950 4.968 4.924 5.055 773,339 4.9904 -0.18%
2021-09-21 0 5.710 5.700 5.710 5.640 5.740 531,258 3,032,333 5.7078 4.977 4.968 4.977 4.916 5.003 609,559 4.9746 0.53%
2021-09-20 0 5.680 5.630 5.680 5.600 5.800 858,847 4,878,618 5.6804 4.950 4.907 4.950 4.881 5.055 985,430 4.9507 -1.90%
2021-09-17 0 5.790 5.790 5.800 5.640 5.790 1,171,000 6,692,056 5.7148 5.046 5.046 5.055 4.916 5.046 1,343,591 4.9807 1.58%
2021-09-16 0 5.700 5.700 5.710 5.550 5.730 897,000 5,081,644 5.6652 4.968 4.968 4.977 4.837 4.994 1,029,207 4.9374 0.53%
2021-09-15 0 5.670 5.670 5.680 5.620 5.800 1,028,000 5,872,791 5.7128 4.942 4.942 4.950 4.898 5.055 1,179,514 4.9790 -1.05%
2021-09-14 0 5.730 5.720 5.730 5.670 5.750 666,000 3,805,940 5.7146 4.994 4.985 4.994 4.942 5.011 764,160 4.9806 0.35%
2021-09-13 0 5.710 5.700 5.710 5.700 5.790 336,000 1,924,900 5.7289 4.977 4.968 4.977 4.968 5.046 385,522 4.9930 -1.38%
2021-09-10 0 5.790 5.790 5.800 5.680 5.830 830,000 4,801,260 5.7847 5.046 5.046 5.055 4.950 5.081 952,332 5.0416 1.05%
2021-09-09 0 5.730 5.700 5.730 5.700 5.780 433,142 2,482,735 5.7319 4.994 4.968 4.994 4.968 5.038 496,982 4.9956 -0.69%
2021-09-08 0 5.770 5.720 5.770 5.720 5.780 594,000 3,422,720 5.7622 5.029 4.985 5.029 4.985 5.038 681,548 5.0220 0.52%
2021-09-07 0 5.740 5.720 5.740 5.690 5.800 356,604 2,039,519 5.7193 5.003 4.985 5.003 4.959 5.055 409,163 4.9846 0.00%
2021-09-06 0 5.740 5.730 5.740 5.600 5.780 521,000 2,991,480 5.7418 5.003 4.994 5.003 4.881 5.038 597,789 5.0042 0.88%
2021-09-03 0 5.690 5.650 5.690 5.650 5.760 680,000 3,877,760 5.7026 4.959 4.924 4.959 4.924 5.020 780,224 4.9701 -0.52%
2021-09-02 0 5.720 5.700 5.720 5.590 5.720 1,330,000 7,539,647 5.6689 4.985 4.968 4.985 4.872 4.985 1,526,026 4.9407 2.51%
2021-09-01 0 5.580 5.550 5.580 5.370 5.600 1,369,000 7,516,100 5.4902 4.863 4.837 4.863 4.680 4.881 1,570,774 4.7850 3.33%
2021-08-31 0 5.400 5.390 5.400 5.290 5.420 1,728,000 9,282,260 5.3717 4.706 4.698 4.706 4.610 4.724 1,982,686 4.6817 1.89%
2021-08-30 0 5.300 5.290 5.300 5.100 5.390 1,397,000 7,342,615 5.2560 4.619 4.610 4.619 4.445 4.698 1,602,900 4.5808 2.91%
2021-08-27 0 5.150 5.110 5.150 5.100 5.180 298,000 1,534,010 5.1477 4.488 4.454 4.488 4.445 4.515 341,922 4.4864 0.00%
2021-08-26 0 5.150 5.120 5.150 5.110 5.200 481,000 2,481,110 5.1582 4.488 4.462 4.488 4.454 4.532 551,893 4.4956 0.19%
2021-08-25 0 5.140 5.130 5.140 5.120 5.190 256,000 1,317,660 5.1471 4.480 4.471 4.480 4.462 4.523 293,731 4.4859 -0.19%
2021-08-24 0 5.150 5.140 5.150 5.050 5.150 369,000 1,874,890 5.0810 4.488 4.480 4.488 4.401 4.488 423,386 4.4283 1.18%
2021-08-23 0 5.090 5.050 5.090 5.030 5.130 420,000 2,132,135 5.0765 4.436 4.401 4.436 4.384 4.471 481,903 4.4244 1.19%
2021-08-20 0 5.030 4.980 5.030 4.960 5.180 1,326,202 6,646,067 5.0114 4.384 4.340 4.384 4.323 4.515 1,521,668 4.3676 -2.14%
2021-08-19 0 5.140 5.080 5.140 5.060 5.250 663,000 3,416,300 5.1528 4.480 4.427 4.480 4.410 4.576 760,718 4.4909 -2.10%
2021-08-18 0 5.250 5.230 5.250 5.230 5.320 342,200 1,807,222 5.2812 4.576 4.558 4.576 4.558 4.637 392,636 4.6028 0.19%
2021-08-17 0 5.240 5.200 5.240 5.200 5.330 522,000 2,726,920 5.2240 4.567 4.532 4.567 4.532 4.645 598,936 4.5529 0.00%
2021-08-16 0 5.240 5.240 5.280 5.230 5.330 487,000 2,560,290 5.2573 4.567 4.567 4.602 4.558 4.645 558,778 4.5819 -0.95%
2021-08-13 0 5.290 5.290 5.300 5.270 5.410 1,681,000 8,914,040 5.3028 4.610 4.610 4.619 4.593 4.715 1,928,759 4.6216 -2.94%
2021-08-12 0 5.450 5.450 5.490 5.410 5.500 812,000 4,416,475 5.4390 4.750 4.750 4.785 4.715 4.793 931,679 4.7403 -0.18%
2021-08-11 0 5.460 5.460 5.480 5.460 5.510 180,000 985,430 5.4746 4.759 4.759 4.776 4.759 4.802 206,530 4.7714 -0.91%
2021-08-10 0 5.510 5.480 5.510 5.420 5.590 494,000 2,712,320 5.4905 4.802 4.776 4.802 4.724 4.872 566,809 4.7852 0.92%
2021-08-09 0 5.460 5.420 5.460 5.400 5.470 414,000 2,253,490 5.4432 4.759 4.724 4.759 4.706 4.767 475,018 4.7440 1.11%
2021-08-06 0 5.400 5.400 5.420 5.400 5.540 317,987 1,730,678 5.4426 4.706 4.706 4.724 4.706 4.828 364,854 4.7435 -2.17%
2021-08-05 0 5.520 5.510 5.520 5.500 5.660 449,000 2,488,960 5.5433 4.811 4.802 4.811 4.793 4.933 515,177 4.8313 -1.43%
2021-08-04 0 5.600 5.590 5.600 5.540 5.670 303,000 1,697,720 5.6030 4.881 4.872 4.881 4.828 4.942 347,658 4.8833 -0.53%
2021-08-03 0 5.630 5.560 5.640 5.510 5.630 644,000 3,583,390 5.5643 4.907 4.846 4.916 4.802 4.907 738,918 4.8495 0.36%
2021-08-02 0 5.610 5.610 5.640 5.500 5.670 472,000 2,647,130 5.6083 4.889 4.889 4.916 4.793 4.942 541,567 4.8879 0.36%
2021-07-30 0 5.590 5.550 5.590 5.370 5.600 1,066,000 5,854,450 5.4920 4.872 4.837 4.872 4.680 4.881 1,223,115 4.7865 3.71%
2021-07-29 0 5.390 5.350 5.390 5.310 5.470 801,415 4,344,104 5.4205 4.698 4.663 4.698 4.628 4.767 919,534 4.7242 1.70%
2021-07-28 0 5.300 5.290 5.300 5.280 5.360 716,800 3,800,984 5.3027 4.619 4.610 4.619 4.602 4.671 822,447 4.6216 -0.19%
2021-07-27 0 5.310 5.310 5.350 5.300 5.490 1,629,300 8,762,886 5.3783 4.628 4.628 4.663 4.619 4.785 1,869,439 4.6874 -2.03%
2021-07-26 0 5.420 5.420 5.430 5.400 5.580 806,100 4,406,094 5.4659 4.724 4.724 4.732 4.706 4.863 924,909 4.7638 -2.87%
2021-07-23 0 5.580 5.580 5.600 5.580 5.700 357,000 2,004,290 5.6143 4.863 4.863 4.881 4.863 4.968 409,617 4.8931 -1.24%
2021-07-22 0 5.650 5.650 5.660 5.610 5.710 411,404 2,320,638 5.6408 4.924 4.924 4.933 4.889 4.977 472,040 4.9162 -0.18%
2021-07-21 0 5.660 5.650 5.660 5.630 5.780 569,000 3,240,870 5.6957 4.933 4.924 4.933 4.907 5.038 652,864 4.9641 -0.35%
2021-07-20 0 5.680 5.660 5.680 5.340 5.800 3,367,000 18,831,060 5.5928 4.950 4.933 4.950 4.654 5.055 3,863,254 4.8744 -2.07%
2021-07-19 0 5.800 5.800 5.810 5.800 5.890 500,000 2,909,430 5.8189 5.055 5.055 5.064 5.055 5.133 573,694 5.0714 -0.85%
2021-07-16 0 5.850 5.830 5.850 5.830 5.900 515,000 3,012,640 5.8498 5.099 5.081 5.099 5.081 5.142 590,905 5.0984 -0.34%
2021-07-15 0 5.870 5.860 5.870 5.810 5.890 860,000 5,032,120 5.8513 5.116 5.107 5.116 5.064 5.133 986,753 5.0997 -1.01%
2021-07-14 0 5.930 5.880 5.930 5.860 5.940 722,000 4,266,500 5.9093 5.168 5.125 5.168 5.107 5.177 828,414 5.1502 0.51%
2021-07-13 0 5.900 5.880 5.900 5.870 5.980 1,431,000 8,439,880 5.8979 5.142 5.125 5.142 5.116 5.212 1,641,912 5.1403 0.00%
2021-07-12 0 5.900 5.870 5.900 5.850 5.960 615,000 3,632,040 5.9058 5.142 5.116 5.142 5.099 5.194 705,643 5.1471 -0.17%
2021-07-09 0 5.910 5.900 5.940 5.840 5.980 815,000 4,824,490 5.9196 5.151 5.142 5.177 5.090 5.212 935,121 5.1592 0.00%
2021-07-08 0 5.910 5.910 5.920 5.910 6.050 587,227 3,500,648 5.9613 5.151 5.151 5.160 5.151 5.273 673,777 5.1956 -1.01%
2021-07-07 0 5.970 5.960 5.990 5.930 6.070 808,000 4,849,235 6.0015 5.203 5.194 5.221 5.168 5.290 927,089 5.2306 -0.17%
2021-07-06 0 5.980 5.940 5.980 5.910 6.010 629,000 3,740,820 5.9472 5.212 5.177 5.212 5.151 5.238 721,707 5.1833 -0.50%
2021-07-05 0 6.010 6.000 6.010 6.000 6.100 508,000 3,067,980 6.0393 5.238 5.229 5.238 5.229 5.316 582,873 5.2635 -0.50%
2021-07-02 0 6.040 6.040 6.070 5.900 6.090 1,531,525 9,236,241 6.0307 5.264 5.264 5.290 5.142 5.308 1,757,253 5.2561 1.68%
2021-06-30 0 5.940 5.940 5.960 5.940 6.000 671,000 3,995,710 5.9549 5.177 5.177 5.194 5.177 5.229 769,897 5.1899 -0.67%
2021-06-29 0 5.980 5.980 5.990 5.970 6.060 697,000 4,188,805 6.0098 5.212 5.212 5.221 5.203 5.282 799,729 5.2378 -1.32%
2021-06-28 0 6.060 6.030 6.060 6.020 6.110 390,000 2,360,910 6.0536 5.282 5.255 5.282 5.247 5.325 447,481 5.2760 -0.82%
2021-06-25 0 6.110 6.080 6.110 5.980 6.110 1,148,000 6,960,740 6.0634 5.325 5.299 5.325 5.212 5.325 1,317,201 5.2845 2.52%
2021-06-24 0 5.960 5.960 5.980 5.940 6.100 910,000 5,459,840 5.9998 5.194 5.194 5.212 5.177 5.316 1,044,123 5.2291 -1.49%
2021-06-23 0 6.050 6.040 6.060 5.960 6.140 1,239,000 7,527,060 6.0751 5.273 5.264 5.282 5.194 5.351 1,421,613 5.2947 1.85%
2021-06-22 0 5.940 5.930 5.940 5.920 6.020 539,100 3,219,440 5.9719 5.177 5.168 5.177 5.160 5.247 618,557 5.2048 -0.34%
2021-06-21 0 5.960 5.950 5.960 5.950 6.020 346,000 2,067,810 5.9763 5.194 5.186 5.194 5.186 5.247 396,996 5.2086 -1.49%
2021-06-18 0 6.050 5.990 6.050 5.850 6.050 711,000 4,253,070 5.9818 5.273 5.221 5.273 5.099 5.273 815,793 5.2134 2.89%
2021-06-17 0 5.880 5.870 5.880 5.870 5.950 761,236 4,492,624 5.9017 5.125 5.116 5.125 5.116 5.186 873,433 5.1436 -1.18%
2021-06-16 0 5.950 5.950 5.960 5.920 6.060 1,651,236 9,843,443 5.9613 5.186 5.186 5.194 5.160 5.282 1,894,608 5.1955 -1.33%
2021-06-15 0 6.030 6.020 6.030 6.020 6.150 591,006 3,582,886 6.0624 5.255 5.247 5.255 5.247 5.360 678,113 5.2836 -0.82%
2021-06-11 0 6.080 6.060 6.080 6.050 6.120 422,000 2,566,050 6.0807 5.299 5.282 5.299 5.273 5.334 484,198 5.2996 -0.65%
2021-06-10 0 6.120 6.110 6.120 6.090 6.200 1,332,000 8,162,610 6.1281 5.334 5.325 5.334 5.308 5.404 1,528,320 5.3409 -0.15%
2021-06-09 0 6.270 6.270 6.280 6.150 6.400 2,210,000 13,938,960 6.3072 5.342 5.342 5.351 5.240 5.453 2,593,850 5.3738 1.13%
2021-06-08 0 6.200 6.180 6.200 6.140 6.260 780,000 4,825,610 6.1867 5.282 5.265 5.282 5.231 5.334 915,477 5.2711 0.81%
2021-06-07 0 6.150 6.140 6.150 6.090 6.170 421,450 2,583,313 6.1296 5.240 5.231 5.240 5.189 5.257 494,651 5.2225 0.33%
2021-06-04 0 6.130 6.120 6.130 6.110 6.200 464,700 2,854,107 6.1418 5.223 5.214 5.223 5.206 5.282 545,413 5.2329 -0.33%
2021-06-03 0 6.150 6.140 6.150 6.120 6.180 476,000 2,928,160 6.1516 5.240 5.231 5.240 5.214 5.265 558,675 5.2413 0.65%
2021-06-02 0 6.110 6.110 6.120 6.110 6.200 741,300 4,550,567 6.1386 5.206 5.206 5.214 5.206 5.282 870,055 5.2302 -0.97%
2021-06-01 0 6.170 6.170 6.200 6.170 6.290 629,000 3,903,550 6.2060 5.257 5.257 5.282 5.257 5.359 738,250 5.2876 -1.28%
2021-05-31 0 6.250 6.240 6.250 6.220 6.310 839,000 5,262,530 6.2724 5.325 5.317 5.325 5.300 5.376 984,724 5.3442 0.32%
2021-05-28 0 6.230 6.230 6.240 6.190 6.400 1,973,000 12,431,060 6.3006 5.308 5.308 5.317 5.274 5.453 2,315,686 5.3682 -1.89%
2021-05-27 0 6.350 6.350 6.360 6.240 6.360 3,162,759 20,011,073 6.3271 5.410 5.410 5.419 5.317 5.419 3,712,092 5.3908 1.60%
2021-05-26 0 6.250 6.220 6.250 6.200 6.280 2,194,000 13,686,130 6.2380 5.325 5.300 5.325 5.282 5.351 2,575,071 5.3149 1.30%
2021-05-25 0 6.170 6.150 6.170 5.990 6.220 1,767,000 10,903,100 6.1704 5.257 5.240 5.257 5.104 5.300 2,073,907 5.2573 1.98%
2021-05-24 0 6.050 6.050 6.060 5.950 6.120 3,111,561 18,736,038 6.0214 5.155 5.155 5.163 5.069 5.214 3,652,002 5.1303 -0.66%
2021-05-21 0 6.090 6.080 6.090 6.040 6.250 1,646,000 10,047,775 6.1044 5.189 5.180 5.189 5.146 5.325 1,931,890 5.2010 -1.62%
2021-05-20 0 6.190 6.150 6.190 6.120 6.280 1,607,000 9,938,020 6.1842 5.274 5.240 5.274 5.214 5.351 1,886,117 5.2690 -1.28%
2021-05-18 0 6.270 6.260 6.270 6.110 6.300 3,914,000 24,414,080 6.2376 5.342 5.334 5.342 5.206 5.368 4,593,815 5.3146 1.13%
2021-05-17 0 6.200 6.190 6.200 5.930 6.230 5,087,000 31,084,400 6.1106 5.282 5.274 5.282 5.052 5.308 5,970,551 5.2063 5.08%
2021-05-14 0 5.900 5.890 5.900 5.870 5.970 934,661 5,518,473 5.9043 5.027 5.018 5.027 5.001 5.087 1,097,000 5.0305 0.34%
2021-05-13 0 5.880 5.880 5.900 5.830 6.000 1,701,000 10,083,610 5.9280 5.010 5.010 5.027 4.967 5.112 1,996,443 5.0508 0.51%
2021-05-12 0 5.850 5.850 5.860 5.840 6.060 2,516,000 14,833,990 5.8959 4.984 4.984 4.993 4.976 5.163 2,952,999 5.0234 -3.47%
2021-05-11 0 6.060 6.040 6.060 5.820 6.080 4,666,000 27,866,869 5.9723 5.163 5.146 5.163 4.959 5.180 5,476,428 5.0885 2.89%
2021-05-10 0 5.890 5.890 5.900 5.830 5.920 870,000 5,122,240 5.8876 5.018 5.018 5.027 4.967 5.044 1,021,109 5.0164 1.20%
2021-05-07 0 5.820 5.820 5.830 5.820 5.920 756,091 4,437,772 5.8694 4.959 4.959 4.967 4.959 5.044 887,415 5.0008 -0.85%
2021-05-06 0 5.870 5.860 5.870 5.850 5.900 373,000 2,188,970 5.8686 5.001 4.993 5.001 4.984 5.027 437,786 5.0001 0.17%
2021-05-05 0 5.860 5.860 5.880 5.850 5.940 982,000 5,792,480 5.8987 4.993 4.993 5.010 4.984 5.061 1,152,562 5.0257 -1.01%
2021-05-04 0 5.920 5.900 5.920 5.800 5.920 963,000 5,684,710 5.9031 5.044 5.027 5.044 4.942 5.044 1,130,262 5.0296 1.72%
2021-05-03 0 5.820 5.820 5.830 5.810 5.900 657,000 3,824,330 5.8209 4.959 4.959 4.967 4.950 5.027 771,113 4.9595 -1.36%
2021-04-30 0 5.900 5.890 5.900 5.850 5.900 698,000 4,106,610 5.8834 5.027 5.018 5.027 4.984 5.027 819,234 5.0127 0.85%
2021-04-29 0 5.850 5.850 5.860 5.840 5.870 431,000 2,523,980 5.8561 4.984 4.984 4.993 4.976 5.001 505,860 4.9895 -0.17%
2021-04-28 0 5.860 5.860 5.870 5.850 5.910 1,150,000 6,754,675 5.8736 4.993 4.993 5.001 4.984 5.035 1,349,741 5.0044 -0.51%
2021-04-27 0 5.890 5.890 5.910 5.890 5.960 785,000 4,647,830 5.9208 5.018 5.018 5.035 5.018 5.078 921,345 5.0446 -0.51%
2021-04-26 0 5.920 5.910 5.920 5.870 6.000 1,112,587 6,600,892 5.9329 5.044 5.035 5.044 5.001 5.112 1,305,830 5.0549 0.85%
2021-04-23 0 5.870 5.860 5.870 5.850 5.910 1,159,000 6,808,520 5.8745 5.001 4.993 5.001 4.984 5.035 1,360,304 5.0051 -0.68%
2021-04-22 0 5.910 5.900 5.910 5.850 5.910 425,000 2,502,340 5.8879 5.035 5.027 5.035 4.984 5.035 498,817 5.0165 0.17%
2021-04-21 0 5.900 5.900 5.910 5.840 5.920 517,000 3,039,140 5.8784 5.027 5.027 5.035 4.976 5.044 606,797 5.0085 -0.34%
2021-04-20 0 5.920 5.910 5.920 5.900 5.960 1,849,241 10,964,822 5.9294 5.044 5.035 5.044 5.027 5.078 2,170,432 5.0519 0.00%
2021-04-19 0 5.920 5.910 5.920 5.880 5.930 1,490,000 8,808,500 5.9117 5.044 5.035 5.044 5.010 5.052 1,748,795 5.0369 0.17%
2021-04-16 0 5.910 5.900 5.910 5.830 5.930 1,646,000 9,702,080 5.8943 5.035 5.027 5.035 4.967 5.052 1,931,890 5.0221 1.37%
2021-04-15 0 5.830 5.820 5.830 5.820 5.920 1,406,000 8,226,470 5.8510 4.967 4.959 4.967 4.959 5.044 1,650,205 4.9851 -1.52%
2021-04-14 0 5.920 5.900 5.920 5.860 5.940 970,000 5,733,980 5.9113 5.044 5.027 5.044 4.993 5.061 1,138,477 5.0365 0.34%
2021-04-13 0 5.900 5.890 5.900 5.880 5.970 761,000 4,494,550 5.9061 5.027 5.018 5.027 5.010 5.087 893,177 5.0321 0.00%
2021-04-12 0 5.900 5.900 5.910 5.880 6.030 1,256,412 7,439,197 5.9210 5.027 5.027 5.035 5.010 5.138 1,474,636 5.0448 -2.16%
2021-04-09 0 6.030 6.010 6.030 5.970 6.120 1,488,000 8,948,120 6.0135 5.138 5.121 5.138 5.087 5.214 1,746,448 5.1236 -0.82%
2021-04-08 0 6.080 6.070 6.080 5.940 6.080 2,042,156 12,318,525 6.0321 5.180 5.172 5.180 5.061 5.180 2,396,854 5.1395 2.36%
2021-04-07 0 5.940 5.920 5.940 5.870 6.050 3,018,244 17,867,841 5.9199 5.061 5.044 5.061 5.001 5.155 3,542,477 5.0439 -1.00%
2021-04-01 0 6.000 6.000 6.010 5.920 6.030 2,098,850 12,527,661 5.9688 5.112 5.112 5.121 5.044 5.138 2,463,395 5.0855 1.35%
2021-03-31 0 5.920 5.900 5.920 5.900 5.970 1,010,750 5,991,820 5.9281 5.044 5.027 5.044 5.027 5.087 1,186,305 5.0508 -0.17%
2021-03-30 0 5.930 5.920 5.930 5.920 6.050 1,920,000 11,450,170 5.9636 5.052 5.044 5.052 5.044 5.155 2,253,481 5.0811 -0.50%
2021-03-29 0 5.960 5.960 5.970 5.910 6.100 3,140,000 18,711,350 5.9590 5.078 5.078 5.087 5.035 5.197 3,685,380 5.0772 -2.30%
2021-03-26 0 6.100 6.090 6.100 5.980 6.180 3,458,000 21,047,540 6.0866 5.197 5.189 5.197 5.095 5.265 4,058,613 5.1859 2.87%
2021-03-25 0 5.930 5.930 5.940 5.780 5.960 2,212,000 12,941,510 5.8506 5.052 5.052 5.061 4.925 5.078 2,596,198 4.9848 1.19%
2021-03-24 0 5.860 5.860 5.870 5.850 6.000 3,529,000 20,817,790 5.8991 4.993 4.993 5.001 4.984 5.112 4,141,945 5.0261 -2.33%
2021-03-23 0 6.000 6.000 6.020 5.910 6.030 2,658,000 15,839,460 5.9592 5.112 5.112 5.129 5.035 5.138 3,119,663 5.0773 0.50%
2021-03-22 0 5.970 5.970 5.980 5.960 6.100 5,480,000 32,860,610 5.9965 5.087 5.087 5.095 5.078 5.197 6,431,810 5.1091 -2.29%
2021-03-19 0 6.110 6.110 6.120 6.070 6.330 5,678,335 34,876,144 6.1420 5.206 5.206 5.214 5.172 5.393 6,664,593 5.2330 -3.02%
2021-03-18 0 6.300 6.300 6.310 6.300 6.600 7,793,000 49,853,910 6.3973 5.368 5.368 5.376 5.368 5.623 9,146,550 5.4506 -3.37%
2021-03-17 0 6.520 6.500 6.520 6.240 6.520 3,520,949 22,641,705 6.4306 5.555 5.538 5.555 5.317 5.555 4,132,495 5.4789 3.82%
2021-03-16 0 6.280 6.280 6.300 6.130 6.320 1,640,000 10,268,320 6.2612 5.351 5.351 5.368 5.223 5.385 1,924,848 5.3346 2.45%
2021-03-15 0 6.130 6.100 6.130 6.040 6.350 2,722,000 16,677,390 6.1269 5.223 5.197 5.223 5.146 5.410 3,194,779 5.2202 -1.29%
2021-03-12 0 6.210 6.190 6.210 6.160 6.370 2,036,000 12,685,080 6.2304 5.291 5.274 5.291 5.248 5.427 2,389,629 5.3084 -1.11%
2021-03-11 0 6.280 6.270 6.280 6.070 6.330 4,069,000 25,405,872 6.2438 5.351 5.342 5.351 5.172 5.393 4,775,736 5.3198 4.15%
2021-03-10 0 6.030 6.020 6.030 5.990 6.130 3,774,863 22,894,601 6.0650 5.138 5.129 5.138 5.104 5.223 4,430,511 5.1675 2.03%
2021-03-09 0 5.910 5.880 5.920 5.830 6.050 4,980,000 29,619,335 5.9477 5.035 5.010 5.044 4.967 5.155 5,844,966 5.0675 -1.50%
2021-03-08 0 6.000 6.000 6.010 6.000 6.230 4,310,000 26,060,760 6.0466 5.112 5.112 5.121 5.112 5.308 5,058,595 5.1518 -2.76%
2021-03-05 0 6.170 6.150 6.170 6.000 6.170 3,612,244 22,069,173 6.1095 5.257 5.240 5.257 5.112 5.257 4,239,647 5.2054 0.00%
2021-03-04 0 6.170 6.160 6.170 6.150 6.250 3,453,202 21,289,570 6.1652 5.257 5.248 5.257 5.240 5.325 4,052,982 5.2528 -1.12%
2021-03-03 0 6.240 6.230 6.240 6.160 6.280 3,672,202 22,860,462 6.2253 5.317 5.308 5.317 5.248 5.351 4,310,019 5.3040 -0.48%
2021-03-02 0 6.270 6.260 6.280 6.230 6.400 2,609,000 16,392,880 6.2832 5.342 5.334 5.351 5.308 5.453 3,062,152 5.3534 -1.10%
2021-03-01 0 6.340 6.320 6.340 6.260 6.400 3,128,000 19,757,376 6.3163 5.402 5.385 5.402 5.334 5.453 3,671,296 5.3816 0.96%
2021-02-26 0 6.280 6.280 6.300 6.260 6.430 4,191,000 26,467,340 6.3153 5.351 5.351 5.368 5.334 5.478 4,918,926 5.3807 -2.48%
2021-02-25 0 6.440 6.400 6.450 6.340 6.560 7,318,000 47,223,500 6.4531 5.487 5.453 5.495 5.402 5.589 8,589,048 5.4981 -0.62%
2021-02-24 0 6.480 6.480 6.500 6.250 6.530 10,789,000 68,719,795 6.3694 5.521 5.521 5.538 5.325 5.564 12,662,919 5.4269 -0.15%
2021-02-23 0 6.490 6.480 6.490 6.480 6.590 4,681,956 30,497,252 6.5138 5.530 5.521 5.530 5.521 5.615 5,495,155 5.5498 -1.52%
2021-02-22 0 6.590 6.590 6.600 6.510 6.840 8,088,000 53,369,105 6.5986 5.615 5.615 5.623 5.547 5.828 9,492,788 5.6221 -3.37%
2021-02-19 0 6.820 6.820 6.830 6.700 6.850 2,813,000 19,088,790 6.7859 5.811 5.811 5.819 5.709 5.836 3,301,584 5.7817 0.89%
2021-02-18 0 6.760 6.750 6.770 6.740 6.980 5,759,000 39,146,995 6.7975 5.760 5.751 5.768 5.743 5.947 6,759,269 5.7916 -2.45%
2021-02-17 0 6.930 6.930 6.940 6.880 7.110 3,428,142 23,824,601 6.9497 5.904 5.904 5.913 5.862 6.058 4,023,569 5.9213 -1.84%
2021-02-16 0 7.060 7.060 7.090 7.030 7.230 4,033,000 28,618,520 7.0961 6.015 6.015 6.041 5.990 6.160 4,733,484 6.0460 0.14%
2021-02-11 0 7.050 7.050 7.080 7.010 7.140 1,717,000 12,150,530 7.0766 6.007 6.007 6.032 5.973 6.083 2,015,222 6.0294 -0.28%
2021-02-10 0 7.070 7.050 7.070 6.700 7.120 6,359,000 44,132,210 6.9401 6.024 6.007 6.024 5.709 6.066 7,463,482 5.9131 1.29%
2021-02-09 0 6.980 6.980 6.990 6.910 7.190 3,717,000 25,989,585 6.9921 5.947 5.947 5.956 5.887 6.126 4,362,598 5.9574 -1.55%
2021-02-08 0 7.090 7.080 7.090 7.000 7.250 6,699,000 47,382,270 7.0730 6.041 6.032 6.041 5.964 6.177 7,862,536 6.0263 1.58%
2021-02-05 0 6.980 6.980 7.010 6.970 7.610 20,093,548 146,118,810 7.2719 5.947 5.947 5.973 5.939 6.484 23,583,555 6.1958 -4.51%
2021-02-04 0 7.310 7.300 7.310 6.870 7.350 25,261,283 182,137,888 7.2102 6.228 6.220 6.228 5.853 6.262 29,648,864 6.1432 7.03%
2021-02-03 0 6.830 6.830 6.840 6.680 6.890 4,871,000 33,127,820 6.8010 5.819 5.819 5.828 5.691 5.870 5,717,034 5.7946 0.74%
2021-02-02 0 6.780 6.750 6.780 6.740 6.920 4,140,000 28,233,880 6.8198 5.777 5.751 5.777 5.743 5.896 4,859,068 5.8106 0.30%
2021-02-01 0 6.760 6.760 6.770 6.680 6.860 2,896,364 19,539,127 6.7461 5.760 5.760 5.768 5.691 5.845 3,399,428 5.7478 1.81%
2021-01-29 0 6.640 6.640 6.650 6.560 6.930 5,028,000 33,624,570 6.6875 5.657 5.657 5.666 5.589 5.904 5,901,303 5.6978 -2.06%
2021-01-28 0 6.780 6.770 6.780 6.550 6.960 11,006,000 74,807,960 6.7970 5.777 5.768 5.777 5.581 5.930 12,917,610 5.7912 2.11%
2021-01-27 0 6.640 6.640 6.670 6.520 6.900 6,394,576 42,875,871 6.7050 5.657 5.657 5.683 5.555 5.879 7,505,237 5.7128 -2.35%
2021-01-26 0 6.800 6.790 6.800 6.370 6.800 17,473,100 115,524,089 6.6115 5.794 5.785 5.794 5.427 5.794 20,507,967 5.6331 6.25%
2021-01-25 0 6.400 6.390 6.400 6.340 6.600 3,767,000 24,114,035 6.4014 5.453 5.444 5.453 5.402 5.623 4,421,283 5.4541 -1.99%
2021-01-22 0 6.530 6.510 6.530 6.360 6.560 4,457,761 28,914,489 6.4863 5.564 5.547 5.564 5.419 5.589 5,232,020 5.5264 2.67%
2021-01-21 0 6.360 6.360 6.370 6.330 6.610 5,667,400 36,457,236 6.4328 5.419 5.419 5.427 5.393 5.632 6,651,759 5.4808 -2.00%
2021-01-20 0 6.490 6.490 6.500 6.350 6.540 4,541,000 29,317,530 6.4562 5.530 5.530 5.538 5.410 5.572 5,329,717 5.5008 2.04%
2021-01-19 0 6.360 6.350 6.380 6.250 6.440 2,062,000 13,141,400 6.3731 5.419 5.410 5.436 5.325 5.487 2,420,145 5.4300 1.76%
2021-01-18 0 6.250 6.250 6.260 6.230 6.350 2,840,464 17,783,592 6.2608 5.325 5.325 5.334 5.308 5.410 3,333,818 5.3343 -0.95%
2021-01-15 0 6.310 6.290 6.310 6.280 6.440 1,501,000 9,475,695 6.3129 5.376 5.359 5.376 5.351 5.487 1,761,706 5.3787 -1.71%
2021-01-14 0 6.420 6.420 6.430 6.360 6.440 1,611,000 10,325,366 6.4093 5.470 5.470 5.478 5.419 5.487 1,890,811 5.4608 0.47%
2021-01-13 0 6.390 6.390 6.410 6.380 6.560 2,722,000 17,573,108 6.4560 5.444 5.444 5.461 5.436 5.589 3,194,779 5.5006 -2.74%
2021-01-12 0 6.570 6.560 6.570 6.450 6.630 1,341,000 8,805,310 6.5662 5.598 5.589 5.598 5.495 5.649 1,573,916 5.5945 1.70%
2021-01-11 0 6.460 6.450 6.460 6.450 6.650 2,922,000 19,217,170 6.5767 5.504 5.495 5.504 5.495 5.666 3,429,516 5.6035 -2.71%
2021-01-08 0 6.640 6.630 6.640 6.550 6.660 2,536,374 16,772,812 6.6129 5.657 5.649 5.657 5.581 5.674 2,976,912 5.6343 0.15%
2021-01-07 0 6.630 6.630 6.640 6.550 6.660 3,618,000 23,929,955 6.6141 5.649 5.649 5.657 5.581 5.674 4,246,403 5.6353 0.45%
2021-01-06 0 6.600 6.590 6.600 6.390 6.600 3,028,119 19,656,148 6.4912 5.623 5.615 5.623 5.444 5.623 3,554,067 5.5306 2.80%
2021-01-05 0 6.420 6.390 6.420 6.270 6.430 1,638,000 10,398,880 6.3485 5.470 5.444 5.470 5.342 5.478 1,922,501 5.4090 0.63%
2021-01-04 0 6.380 6.380 6.390 6.350 6.470 1,469,000 9,409,010 6.4050 5.436 5.436 5.444 5.410 5.513 1,724,148 5.4572 0.00%
2020-12-31 0 6.380 6.380 6.390 6.350 6.480 621,000 3,976,900 6.4040 5.436 5.436 5.444 5.410 5.521 728,860 5.4563 -0.93%
2020-12-30 0 6.440 6.430 6.440 6.340 6.440 1,184,444 7,603,474 6.4194 5.487 5.478 5.487 5.402 5.487 1,390,168 5.4695 1.58%
2020-12-29 0 6.340 6.340 6.370 6.120 6.370 2,826,444 17,688,751 6.2583 5.402 5.402 5.427 5.214 5.427 3,317,363 5.3322 1.77%
2020-12-28 0 6.230 6.230 6.240 6.200 6.420 2,050,000 12,808,020 6.2478 5.308 5.308 5.317 5.282 5.470 2,406,060 5.3232 -1.11%
2020-12-24 0 6.300 6.290 6.300 6.250 6.350 1,457,000 9,159,400 6.2865 5.368 5.359 5.368 5.325 5.410 1,710,063 5.3562 -0.63%
2020-12-23 0 6.340 6.330 6.340 6.320 6.480 1,422,000 9,060,040 6.3713 5.402 5.393 5.402 5.385 5.521 1,668,984 5.4285 -0.94%
2020-12-22 0 6.400 6.400 6.410 6.400 6.550 2,492,020 16,055,429 6.4427 5.453 5.453 5.461 5.453 5.581 2,924,854 5.4893 -2.59%
2020-12-21 0 6.570 6.550 6.570 6.460 6.570 1,154,465 7,521,841 6.5154 5.598 5.581 5.598 5.504 5.598 1,354,982 5.5512 0.46%
2020-12-18 0 6.540 6.540 6.550 6.500 6.620 724,000 4,734,700 6.5396 5.572 5.572 5.581 5.538 5.640 849,750 5.5719 -1.21%
2020-12-17 0 6.620 6.620 6.630 6.440 6.630 1,585,750 10,368,260 6.5384 5.640 5.640 5.649 5.487 5.649 1,861,176 5.5708 2.64%
2020-12-16 0 6.450 6.450 6.460 6.440 6.640 4,217,000 27,338,535 6.4829 5.495 5.495 5.504 5.487 5.657 4,949,442 5.5236 -1.83%
2020-12-15 0 6.570 6.570 6.590 6.550 6.630 1,433,000 9,421,670 6.5748 5.598 5.598 5.615 5.581 5.649 1,681,895 5.6018 -0.90%
2020-12-14 0 6.630 6.610 6.640 6.560 6.690 2,475,000 16,319,670 6.5938 5.649 5.632 5.657 5.589 5.700 2,904,878 5.6180 0.00%
2020-12-11 0 6.630 6.630 6.670 6.620 6.720 2,006,001 13,326,996 6.6436 5.649 5.649 5.683 5.640 5.726 2,354,419 5.6604 0.15%
2020-12-10 0 6.620 6.620 6.630 6.620 6.700 1,225,000 8,150,020 6.6531 5.640 5.640 5.649 5.640 5.709 1,437,768 5.6685 -0.60%
2020-12-09 0 6.660 6.660 6.670 6.660 6.980 3,916,581 26,531,692 6.7742 5.674 5.674 5.683 5.674 5.947 4,596,844 5.7717 -2.77%
2020-12-08 0 6.850 6.850 6.860 6.750 6.930 7,548,000 51,822,720 6.8658 5.836 5.836 5.845 5.751 5.904 8,858,997 5.8497 1.63%
2020-12-07 0 6.740 6.700 6.740 6.610 6.830 2,215,669 14,817,310 6.6875 5.743 5.709 5.743 5.632 5.819 2,600,504 5.6979 -0.30%
2020-12-04 0 6.760 6.710 6.760 6.660 6.760 2,530,000 17,035,940 6.7336 5.760 5.717 5.760 5.674 5.760 2,969,431 5.7371 1.05%
2020-12-03 0 6.690 6.690 6.700 6.550 6.700 1,256,542 8,343,633 6.6402 5.700 5.700 5.709 5.581 5.709 1,474,788 5.6575 0.75%
2020-12-02 0 6.640 6.630 6.640 6.540 6.750 2,827,500 18,676,840 6.6054 5.657 5.649 5.657 5.572 5.751 3,318,603 5.6279 -0.15%
2020-12-01 0 6.650 6.640 6.650 6.580 6.800 3,714,000 24,953,850 6.7189 5.666 5.657 5.666 5.606 5.794 4,359,077 5.7246 1.53%
2020-11-30 0 6.550 6.550 6.580 6.540 6.800 4,617,500 30,490,114 6.6032 5.581 5.581 5.606 5.572 5.794 5,419,504 5.6260 -1.50%
2020-11-27 0 6.650 6.650 6.660 6.560 6.670 2,797,000 18,474,990 6.6053 5.666 5.666 5.674 5.589 5.683 3,282,805 5.6278 0.30%
2020-11-26 0 6.630 6.630 6.640 6.630 6.770 2,562,000 17,111,100 6.6788 5.649 5.649 5.657 5.649 5.768 3,006,989 5.6904 -0.15%
2020-11-25 0 6.640 6.640 6.650 6.640 6.830 3,720,000 24,923,253 6.6998 5.657 5.657 5.666 5.657 5.819 4,366,119 5.7083 -2.21%
2020-11-24 0 6.790 6.790 6.800 6.680 7.150 5,762,000 39,210,925 6.8051 5.785 5.785 5.794 5.691 6.092 6,762,790 5.7980 -3.28%
2020-11-23 0 7.020 7.010 7.020 7.020 7.220 10,743,000 76,331,650 7.1052 5.981 5.973 5.981 5.981 6.152 12,608,930 6.0538 1.74%
2020-11-20 0 6.900 6.890 6.900 6.630 7.010 8,882,592 61,220,278 6.8922 5.879 5.870 5.879 5.649 5.973 10,425,391 5.8722 2.99%
2020-11-19 0 6.700 6.690 6.700 6.580 6.700 1,488,100 9,912,441 6.6611 5.709 5.700 5.709 5.606 5.709 1,746,565 5.6754 1.21%
2020-11-18 0 6.620 6.620 6.650 6.580 6.680 2,046,000 13,542,945 6.6192 5.640 5.640 5.666 5.606 5.691 2,401,366 5.6397 0.30%
2020-11-17 0 6.600 6.600 6.610 6.600 6.740 2,036,000 13,496,290 6.6288 5.623 5.623 5.632 5.623 5.743 2,389,629 5.6479 -1.49%
2020-11-16 0 6.700 6.690 6.700 6.640 6.900 4,605,599 31,062,511 6.7445 5.709 5.700 5.709 5.657 5.879 5,405,536 5.7464 -1.03%
2020-11-13 0 6.770 6.760 6.770 6.630 6.780 3,902,493 26,161,798 6.7039 5.768 5.760 5.768 5.649 5.777 4,580,309 5.7118 0.74%
2020-11-12 0 6.720 6.720 6.730 6.550 6.790 6,404,000 42,970,445 6.7099 5.726 5.726 5.734 5.581 5.785 7,516,298 5.7170 2.75%
2020-11-11 0 6.540 6.540 6.550 6.490 6.700 8,388,522 55,105,137 6.5691 5.572 5.572 5.581 5.530 5.709 9,845,507 5.5970 -2.39%
2020-11-10 0 6.700 6.700 6.710 6.700 6.990 10,070,000 68,259,212 6.7785 5.709 5.709 5.717 5.709 5.956 11,819,038 5.7754 -3.74%
2020-11-09 0 6.960 6.950 6.960 6.830 7.520 22,675,100 158,935,995 7.0093 5.930 5.922 5.930 5.819 6.407 26,613,492 5.9720 -8.54%
2020-11-06 0 7.610 7.600 7.610 7.250 7.810 7,456,774 56,249,454 7.5434 6.484 6.475 6.484 6.177 6.654 8,751,926 6.4271 -0.91%
2020-11-05 0 7.680 7.660 7.680 7.500 7.740 5,407,200 41,260,172 7.6306 6.543 6.526 6.543 6.390 6.595 6,346,366 6.5014 0.66%
2020-11-04 0 7.630 7.610 7.640 7.300 7.660 3,684,000 27,801,420 7.5465 6.501 6.484 6.509 6.220 6.526 4,323,866 6.4298 3.25%
2020-11-03 0 7.390 7.380 7.390 7.240 7.420 2,187,000 16,079,870 7.3525 6.296 6.288 6.296 6.169 6.322 2,566,856 6.2644 2.07%
2020-11-02 0 7.240 7.240 7.260 7.180 7.380 1,127,000 8,181,246 7.2593 6.169 6.169 6.186 6.117 6.288 1,322,746 6.1850 -0.41%
2020-10-30 0 7.270 7.260 7.270 7.190 7.500 3,136,000 22,757,300 7.2568 6.194 6.186 6.194 6.126 6.390 3,680,685 6.1829 -2.68%
2020-10-29 0 7.470 7.430 7.470 7.400 7.520 1,246,000 9,294,120 7.4592 6.365 6.330 6.365 6.305 6.407 1,462,415 6.3553 -0.66%
2020-10-28 0 7.520 7.510 7.520 7.440 7.600 1,548,300 11,645,502 7.5215 6.407 6.399 6.407 6.339 6.475 1,817,221 6.4084 1.08%
2020-10-27 0 7.440 7.410 7.440 7.400 7.750 3,065,184 23,036,452 7.5155 6.339 6.313 6.339 6.305 6.603 3,597,570 6.4033 -2.75%
2020-10-23 0 7.650 7.650 7.680 7.620 8.030 5,321,315 41,265,326 7.7547 6.518 6.518 6.543 6.492 6.842 6,245,563 6.6071 -4.85%
2020-10-22 0 8.040 8.020 8.040 7.810 8.070 3,481,500 27,700,375 7.9564 6.850 6.833 6.850 6.654 6.876 4,086,195 6.7790 3.08%
2020-10-21 0 7.800 7.800 7.810 7.780 7.910 2,447,000 19,104,695 7.8074 6.646 6.646 6.654 6.629 6.739 2,872,014 6.6520 -1.39%
2020-10-20 0 7.910 7.890 7.910 7.780 7.980 1,874,000 14,710,320 7.8497 6.739 6.722 6.739 6.629 6.799 2,199,491 6.6881 -0.38%
2020-10-19 0 7.940 7.940 7.960 7.900 8.160 1,880,000 15,015,772 7.9871 6.765 6.765 6.782 6.731 6.952 2,206,533 6.8051 -1.98%
2020-10-16 0 8.100 8.060 8.100 8.020 8.170 1,283,000 10,361,130 8.0757 6.901 6.867 6.901 6.833 6.961 1,505,842 6.8806 0.50%
2020-10-15 0 8.060 8.050 8.060 7.940 8.120 2,192,000 17,604,260 8.0311 6.867 6.859 6.867 6.765 6.918 2,572,724 6.8427 0.25%
2020-10-14 0 8.040 8.010 8.040 7.930 8.070 1,986,000 15,905,650 8.0089 6.850 6.825 6.850 6.756 6.876 2,330,944 6.8237 1.13%
2020-10-12 0 7.950 7.950 7.960 7.950 8.160 2,078,000 16,683,160 8.0285 6.774 6.774 6.782 6.774 6.952 2,438,924 6.8404 -0.63%
2020-10-09 0 8.000 8.000 8.010 7.900 8.250 2,413,135 19,417,657 8.0467 6.816 6.816 6.825 6.731 7.029 2,832,267 6.8559 -1.60%
2020-10-08 0 8.130 8.130 8.140 7.740 8.150 3,896,000 31,266,407 8.0253 6.927 6.927 6.935 6.595 6.944 4,572,688 6.8376 4.23%
2020-10-07 0 7.800 7.800 7.810 7.720 7.980 2,152,000 16,808,415 7.8106 6.646 6.646 6.654 6.578 6.799 2,525,776 6.6548 -1.64%
2020-10-06 0 7.930 7.920 7.930 7.810 8.120 3,012,937 23,852,394 7.9167 6.756 6.748 6.756 6.654 6.918 3,536,248 6.7451 -0.25%
2020-10-05 0 7.950 7.930 7.950 7.840 8.090 1,788,590 14,203,712 7.9413 6.774 6.756 6.774 6.680 6.893 2,099,247 6.7661 -1.73%
2020-09-30 0 8.090 8.060 8.090 7.820 8.130 2,576,404 20,683,659 8.0281 6.893 6.867 6.893 6.663 6.927 3,023,894 6.8401 3.85%
2020-09-29 0 7.790 7.790 7.810 7.760 8.030 3,476,712 27,293,232 7.8503 6.637 6.637 6.654 6.612 6.842 4,080,575 6.6886 -2.01%
2020-09-28 0 7.950 7.950 8.000 7.840 8.150 1,623,000 12,985,840 8.0011 6.774 6.774 6.816 6.680 6.944 1,904,896 6.8171 -0.75%
2020-09-25 0 8.010 8.000 8.040 7.930 8.220 1,912,131 15,366,025 8.0361 6.825 6.816 6.850 6.756 7.004 2,244,245 6.8469 -2.08%
2020-09-24 0 8.180 8.170 8.180 8.090 8.310 1,339,000 10,915,260 8.1518 6.969 6.961 6.969 6.893 7.080 1,571,568 6.9455 -1.21%
2020-09-23 0 8.280 8.280 8.290 8.160 8.350 1,914,576 15,826,452 8.2663 7.055 7.055 7.063 6.952 7.114 2,247,115 7.0430 1.47%
2020-09-22 0 8.160 8.150 8.160 8.080 8.300 2,185,000 17,916,590 8.1998 6.952 6.944 6.952 6.884 7.072 2,564,508 6.9864 0.25%
2020-09-21 0 8.140 8.140 8.150 8.120 8.440 2,680,242 22,000,906 8.2086 6.935 6.935 6.944 6.918 7.191 3,145,768 6.9938 -3.55%
2020-09-18 0 8.440 8.430 8.440 8.020 8.560 4,067,958 33,986,280 8.3546 7.191 7.182 7.191 6.833 7.293 4,774,513 7.1183 -1.40%
2020-09-17 0 8.560 8.550 8.560 8.540 8.780 2,957,000 25,474,900 8.6151 7.293 7.285 7.293 7.276 7.481 3,470,595 7.3402 -2.62%
2020-09-16 0 8.790 8.780 8.790 8.720 8.950 1,465,000 12,909,645 8.8120 7.489 7.481 7.489 7.430 7.626 1,719,453 7.5080 -0.11%
2020-09-15 0 8.800 8.770 8.800 8.660 8.850 2,002,647 17,495,386 8.7361 7.498 7.472 7.498 7.378 7.540 2,350,483 7.4433 0.46%
2020-09-14 0 8.760 8.760 8.780 8.680 8.920 1,199,900 10,554,611 8.7962 7.464 7.464 7.481 7.395 7.600 1,408,308 7.4945 -0.34%
2020-09-11 0 8.790 8.780 8.800 8.690 9.000 1,971,000 17,329,290 8.7921 7.489 7.481 7.498 7.404 7.668 2,313,339 7.4910 -0.34%
2020-09-10 0 8.820 8.810 8.820 8.600 8.930 4,173,000 36,740,230 8.8043 7.515 7.506 7.515 7.327 7.608 4,897,800 7.5014 3.16%
2020-09-09 0 8.550 8.550 8.590 8.450 8.690 4,189,200 35,753,693 8.5347 7.285 7.285 7.319 7.200 7.404 4,916,814 7.2717 -1.72%
2020-09-08 0 8.700 8.680 8.700 8.400 8.880 4,160,000 35,815,750 8.6096 7.413 7.395 7.413 7.157 7.566 4,882,542 7.3355 -0.68%
2020-09-07 0 8.760 8.750 8.760 8.700 9.200 6,549,332 57,912,414 8.8425 7.464 7.455 7.464 7.413 7.839 7,686,872 7.5339 -2.67%
2020-09-04 0 9.000 9.000 9.050 8.830 9.110 6,845,455 61,486,754 8.9821 7.668 7.668 7.711 7.523 7.762 8,034,428 7.6529 -3.64%
2020-09-03 0 9.340 9.340 9.350 9.160 9.490 4,723,837 44,091,183 9.3338 7.958 7.958 7.966 7.804 8.086 5,544,311 7.9525 -1.79%
2020-09-02 0 9.510 9.510 9.550 9.000 9.650 11,441,000 106,552,290 9.3132 8.103 8.103 8.137 7.668 8.222 13,428,164 7.9350 5.67%
2020-09-01 0 9.000 9.000 9.010 8.410 9.130 14,792,000 131,934,735 8.9193 7.668 7.668 7.677 7.165 7.779 17,361,192 7.5994 7.53%
2020-08-31 0 8.370 8.360 8.370 8.270 8.860 15,715,200 134,638,060 8.5674 7.131 7.123 7.131 7.046 7.549 18,444,741 7.2995 1.21%
2020-08-28 0 8.270 8.260 8.270 8.180 8.800 9,482,300 79,641,791 8.3990 7.046 7.038 7.046 6.969 7.498 11,129,261 7.1561 -6.02%
2020-08-27 0 8.800 8.800 8.850 8.180 8.940 11,457,618 98,482,265 8.5954 7.498 7.498 7.540 6.969 7.617 13,447,668 7.3234 7.58%
2020-08-26 0 8.180 8.170 8.190 8.140 8.360 2,789,536 22,914,113 8.2143 6.969 6.961 6.978 6.935 7.123 3,274,045 6.9987 -0.61%
2020-08-25 0 8.230 8.220 8.230 8.000 8.400 7,441,432 61,226,538 8.2278 7.012 7.004 7.012 6.816 7.157 8,733,919 7.0102 3.39%
2020-08-24 0 7.960 7.940 7.960 7.900 8.050 2,646,002 21,035,035 7.9497 6.782 6.765 6.782 6.731 6.859 3,105,581 6.7733 0.63%
2020-08-21 0 7.910 7.900 7.910 7.900 8.080 2,545,061 20,313,199 7.9814 6.739 6.731 6.739 6.731 6.884 2,987,107 6.8003 0.51%
2020-08-20 0 7.870 7.870 7.900 7.800 8.000 1,941,000 15,289,193 7.8770 6.705 6.705 6.731 6.646 6.816 2,278,128 6.7113 -1.25%
2020-08-19 0 7.970 7.970 7.990 7.900 8.200 1,924,000 15,338,930 7.9724 6.791 6.791 6.808 6.731 6.987 2,258,176 6.7926 -0.25%
2020-08-18 0 7.990 7.990 8.000 7.990 8.290 6,966,500 56,689,715 8.1375 6.808 6.808 6.816 6.808 7.063 8,176,497 6.9333 -0.99%
2020-08-17 0 8.070 8.060 8.070 7.870 8.150 3,528,001 28,288,148 8.0182 6.876 6.867 6.876 6.705 6.944 4,140,772 6.8316 2.67%
2020-08-14 0 7.860 7.860 7.890 7.830 7.960 1,904,000 15,015,220 7.8861 6.697 6.697 6.722 6.671 6.782 2,234,702 6.7191 -0.51%
2020-08-13 0 7.900 7.860 7.900 7.800 8.000 3,129,000 24,745,875 7.9086 6.731 6.697 6.731 6.646 6.816 3,672,470 6.7382 1.94%
2020-08-12 0 7.750 7.700 7.750 7.500 7.990 4,696,000 35,947,703 7.6550 6.603 6.561 6.603 6.390 6.808 5,511,639 6.5221 -1.90%
2020-08-11 0 7.900 7.900 7.930 7.810 8.140 3,994,800 31,843,345 7.9712 6.731 6.731 6.756 6.654 6.935 4,688,649 6.7916 -0.88%
2020-08-10 0 7.970 7.960 7.970 7.930 8.380 5,626,000 45,246,818 8.0424 6.791 6.782 6.791 6.756 7.140 6,603,168 6.8523 -4.89%
2020-08-07 0 8.380 8.380 8.410 8.090 8.690 9,847,854 82,444,754 8.3718 7.140 7.140 7.165 6.893 7.404 11,558,308 7.1329 3.58%
2020-08-06 0 8.090 8.090 8.100 8.010 8.240 11,558,000 93,805,091 8.1160 6.893 6.893 6.901 6.825 7.021 13,565,485 6.9150 0.12%
2020-08-05 0 8.080 8.080 8.090 7.210 8.240 16,574,243 131,296,295 7.9217 6.884 6.884 6.893 6.143 7.021 19,452,989 6.7494 11.60%
2020-08-04 0 7.240 7.210 7.250 7.150 7.550 5,857,050 42,553,230 7.2653 6.169 6.143 6.177 6.092 6.433 6,874,349 6.1901 -2.82%
2020-08-03 0 7.450 7.450 7.460 7.360 7.630 2,807,000 20,989,293 7.4775 6.348 6.348 6.356 6.271 6.501 3,294,542 6.3709 -0.67%
2020-07-31 0 7.500 7.380 7.500 7.360 7.520 2,887,570 21,453,490 7.4296 6.390 6.288 6.390 6.271 6.407 3,389,106 6.3301 0.94%
2020-07-30 0 7.430 7.430 7.480 7.410 7.650 3,186,600 23,902,113 7.5008 6.330 6.330 6.373 6.313 6.518 3,740,074 6.3908 -0.93%
2020-07-29 0 7.500 7.490 7.500 7.350 7.600 3,476,346 26,084,962 7.5036 6.390 6.382 6.390 6.262 6.475 4,080,145 6.3931 1.35%
2020-07-28 0 7.400 7.400 7.410 7.300 7.850 9,774,000 73,224,560 7.4918 6.305 6.305 6.313 6.220 6.688 11,471,626 6.3831 -3.90%
2020-07-27 0 7.700 7.680 7.710 7.070 7.760 14,741,624 110,320,834 7.4836 6.561 6.543 6.569 6.024 6.612 17,302,067 6.3762 10.00%
2020-07-24 0 7.000 6.910 7.000 6.910 7.160 3,519,000 24,644,753 7.0033 5.964 5.887 5.964 5.887 6.100 4,130,208 5.9670 -2.91%
2020-07-23 0 7.210 7.210 7.220 6.940 7.250 3,252,400 23,260,427 7.1518 6.143 6.143 6.152 5.913 6.177 3,817,303 6.0934 3.00%
2020-07-22 0 7.000 6.950 7.000 6.900 7.320 5,078,000 36,079,520 7.1051 5.964 5.922 5.964 5.879 6.237 5,959,987 6.0536 -1.55%
2020-07-21 0 7.110 7.110 7.120 6.870 7.230 7,689,492 54,738,998 7.1187 6.058 6.058 6.066 5.853 6.160 9,025,064 6.0652 3.64%
2020-07-20 0 6.860 6.860 6.870 6.780 6.970 3,413,000 23,478,900 6.8793 5.845 5.845 5.853 5.777 5.939 4,005,797 5.8612 1.18%
2020-07-17 0 6.780 6.780 6.790 6.720 7.000 2,833,000 19,268,504 6.8014 5.777 5.777 5.785 5.726 5.964 3,325,058 5.7949 -1.74%
2020-07-16 0 6.900 6.860 6.900 6.640 7.120 7,506,000 51,661,118 6.8826 5.879 5.845 5.879 5.657 6.066 8,809,702 5.8641 1.17%
2020-07-15 0 6.820 6.800 6.820 6.800 7.090 4,651,000 32,251,802 6.9344 5.811 5.794 5.811 5.794 6.041 5,458,823 5.9082 -3.94%
2020-07-14 0 7.100 7.090 7.100 6.660 7.150 14,060,000 97,854,344 6.9598 6.049 6.041 6.049 5.674 6.092 16,502,053 5.9298 4.41%
2020-07-13 0 6.800 6.790 6.800 6.360 6.820 13,045,200 86,934,199 6.6641 5.794 5.785 5.794 5.419 5.811 15,310,994 5.6779 8.80%
2020-07-10 0 6.250 6.250 6.260 6.200 6.270 2,639,000 16,457,298 6.2362 5.325 5.325 5.334 5.282 5.342 3,097,363 5.3133 0.00%
2020-07-09 0 6.250 6.230 6.250 6.180 6.290 4,870,000 30,396,241 6.2415 5.325 5.308 5.325 5.265 5.359 5,715,860 5.3179 -0.16%
2020-07-08 0 6.260 6.260 6.270 6.240 6.370 3,967,927 24,897,894 6.2748 5.334 5.334 5.342 5.317 5.427 4,657,108 5.3462 -1.26%
2020-07-07 0 6.340 6.330 6.340 6.200 6.410 3,772,910 23,768,688 6.2998 5.402 5.393 5.402 5.282 5.461 4,428,219 5.3676 2.26%
2020-07-06 0 6.200 6.200 6.210 6.140 6.230 3,488,403 21,538,025 6.1742 5.282 5.282 5.291 5.231 5.308 4,094,297 5.2605 0.16%
2020-07-03 0 6.190 6.180 6.190 6.120 6.260 1,252,000 7,734,580 6.1778 5.274 5.265 5.274 5.214 5.334 1,469,457 5.2636 -0.80%
2020-07-02 0 6.240 6.230 6.240 6.150 6.310 1,578,000 9,809,550 6.2164 5.317 5.308 5.317 5.240 5.376 1,852,080 5.2965 0.16%
2020-06-30 0 6.230 6.210 6.230 6.190 6.310 690,200 4,307,408 6.2408 5.308 5.291 5.308 5.274 5.376 810,079 5.3173 0.16%
2020-06-29 0 6.220 6.200 6.220 6.160 6.360 1,840,000 11,488,562 6.2438 5.300 5.282 5.300 5.248 5.419 2,159,586 5.3198 -2.81%
2020-06-26 0 6.400 6.360 6.400 6.340 6.540 2,499,000 16,061,050 6.4270 5.453 5.419 5.453 5.402 5.572 2,933,046 5.4759 0.95%
2020-06-24 0 6.340 6.330 6.350 6.070 6.380 5,031,000 31,553,010 6.2717 5.402 5.393 5.410 5.172 5.436 5,904,824 5.3436 4.79%
2020-06-23 0 6.050 6.040 6.060 6.000 6.070 2,492,000 15,040,410 6.0355 5.155 5.146 5.163 5.112 5.172 2,924,830 5.1423 0.00%
2020-06-22 0 6.050 6.040 6.050 6.040 6.160 1,507,000 9,164,915 6.0816 5.155 5.146 5.155 5.146 5.248 1,768,748 5.1816 -1.63%
2020-06-19 0 6.150 6.140 6.150 6.150 6.210 1,355,125 8,358,869 6.1683 5.240 5.231 5.240 5.240 5.291 1,590,494 5.2555 -0.97%
2020-06-18 0 6.210 6.210 6.240 6.160 6.240 1,442,000 8,957,125 6.2116 5.291 5.291 5.317 5.248 5.317 1,692,458 5.2924 0.49%
2020-06-17 0 6.180 6.180 6.190 6.150 6.250 684,000 4,228,760 6.1824 5.265 5.265 5.274 5.240 5.325 802,803 5.2675 -0.48%
2020-06-16 0 6.210 6.200 6.210 6.200 6.290 1,344,024 8,368,147 6.2262 5.291 5.282 5.291 5.282 5.359 1,577,465 5.3048 0.00%
2020-06-15 0 6.210 6.180 6.210 6.150 6.290 947,369 5,864,014 6.1898 5.291 5.265 5.291 5.240 5.359 1,111,916 5.2738 0.49%
2020-06-12 0 6.180 6.180 6.210 6.160 6.330 1,912,000 11,897,865 6.2227 5.265 5.265 5.291 5.248 5.393 2,244,091 5.3019 -1.12%
2020-06-11 0 6.250 6.250 6.280 6.240 6.320 3,193,000 20,005,735 6.2655 5.325 5.325 5.351 5.317 5.385 3,747,586 5.3383 -0.84%
2020-06-10 0 6.420 6.420 6.430 6.380 6.470 576,000 3,689,850 6.4060 5.370 5.370 5.379 5.337 5.412 688,593 5.3585 -0.47%
2020-06-09 0 6.450 6.420 6.450 6.370 6.460 1,050,000 6,739,510 6.4186 5.395 5.370 5.395 5.328 5.404 1,255,248 5.3691 1.26%
2020-06-08 0 6.370 6.310 6.370 6.310 6.460 1,772,497 11,327,531 6.3907 5.328 5.278 5.328 5.278 5.404 2,118,975 5.3458 -0.47%
2020-06-05 0 6.400 6.400 6.420 6.360 6.460 1,116,387 7,143,636 6.3989 5.354 5.354 5.370 5.320 5.404 1,334,612 5.3526 -0.93%
2020-06-04 0 6.460 6.460 6.480 6.430 6.560 831,000 5,373,570 6.4664 5.404 5.404 5.420 5.379 5.487 993,439 5.4091 -0.92%
2020-06-03 0 6.520 6.520 6.540 6.410 6.610 2,323,030 15,105,539 6.5025 5.454 5.454 5.471 5.362 5.529 2,777,123 5.4393 -0.15%
2020-06-02 0 6.530 6.520 6.530 6.500 6.700 1,047,000 6,867,392 6.5591 5.462 5.454 5.462 5.437 5.604 1,251,662 5.4866 -1.36%
2020-06-01 0 6.620 6.580 6.620 6.410 6.630 4,174,000 27,442,830 6.5747 5.538 5.504 5.538 5.362 5.546 4,989,911 5.4997 2.95%
2020-05-29 0 6.430 6.430 6.440 6.150 6.450 2,162,000 13,824,225 6.3942 5.379 5.379 5.387 5.144 5.395 2,584,616 5.3487 2.88%
2020-05-28 0 6.250 6.250 6.260 6.200 6.430 2,498,000 15,704,900 6.2870 5.228 5.228 5.236 5.186 5.379 2,986,296 5.2590 -2.34%
2020-05-27 0 6.400 6.400 6.420 6.330 6.480 1,942,660 12,419,029 6.3928 5.354 5.354 5.370 5.295 5.420 2,322,401 5.3475 0.00%
2020-05-26 0 6.400 6.400 6.440 6.400 6.560 2,906,297 18,782,389 6.4627 5.354 5.354 5.387 5.354 5.487 3,474,404 5.4059 -0.62%
2020-05-25 0 6.440 6.400 6.440 6.200 6.440 1,523,000 9,588,635 6.2959 5.387 5.354 5.387 5.186 5.387 1,820,708 5.2664 1.58%
2020-05-22 0 6.340 6.330 6.340 6.150 6.400 3,183,074 19,962,024 6.2713 5.303 5.295 5.303 5.144 5.354 3,805,284 5.2459 -1.55%
2020-05-21 0 6.440 6.440 6.460 6.410 6.580 1,946,000 12,592,165 6.4708 5.387 5.387 5.404 5.362 5.504 2,326,394 5.4127 -0.92%
2020-05-20 0 6.500 6.500 6.520 6.440 6.660 1,651,000 10,785,980 6.5330 5.437 5.437 5.454 5.387 5.571 1,973,729 5.4648 -0.61%
2020-05-19 0 6.540 6.540 6.570 6.500 6.670 2,507,307 16,386,246 6.5354 5.471 5.471 5.496 5.437 5.579 2,997,422 5.4668 -0.91%
2020-05-18 0 6.600 6.600 6.610 6.450 6.620 1,364,000 8,920,610 6.5400 5.521 5.521 5.529 5.395 5.538 1,630,627 5.4707 -0.15%
2020-05-15 0 6.610 6.590 6.620 6.560 6.740 1,399,000 9,240,625 6.6052 5.529 5.512 5.538 5.487 5.638 1,672,469 5.5251 -1.20%
2020-05-14 0 6.690 6.650 6.690 6.640 6.720 1,778,000 11,858,900 6.6698 5.596 5.563 5.596 5.554 5.621 2,125,554 5.5792 -0.15%
2020-05-13 0 6.700 6.700 6.730 6.520 6.790 3,989,000 26,757,839 6.7079 5.604 5.604 5.630 5.454 5.680 4,768,748 5.6111 0.45%
2020-05-12 0 6.670 6.660 6.670 6.410 6.730 8,661,046 57,275,588 6.6130 5.579 5.571 5.579 5.362 5.630 10,354,061 5.5317 5.21%
2020-05-11 0 6.340 6.310 6.340 6.160 7.000 18,451,583 118,764,446 6.4365 5.303 5.278 5.303 5.153 5.855 22,058,400 5.3841 -8.51%
2020-05-08 0 6.930 6.920 6.940 6.880 7.020 4,764,233 32,978,562 6.9221 5.797 5.788 5.805 5.755 5.872 5,695,520 5.7903 -0.43%
2020-05-07 0 6.960 6.950 6.960 6.640 7.050 6,434,000 44,377,685 6.8974 5.822 5.814 5.822 5.554 5.897 7,691,684 5.7696 3.88%
2020-05-06 0 6.700 6.690 6.700 6.570 6.800 3,141,000 21,087,443 6.7136 5.604 5.596 5.604 5.496 5.688 3,754,986 5.6159 1.82%
2020-05-05 0 6.580 6.570 6.580 6.280 6.700 3,446,579 22,549,808 6.5427 5.504 5.496 5.504 5.253 5.604 4,120,298 5.4729 6.13%
2020-05-04 0 6.200 6.200 6.240 6.200 6.380 1,515,900 9,498,780 6.2661 5.186 5.186 5.220 5.186 5.337 1,812,220 5.2415 -2.97%
2020-04-29 0 6.390 6.350 6.390 6.350 6.490 2,129,000 13,664,910 6.4185 5.345 5.312 5.345 5.312 5.429 2,545,166 5.3690 -0.93%
2020-04-28 0 6.450 6.440 6.450 6.350 6.510 1,943,500 12,537,805 6.4511 5.395 5.387 5.395 5.312 5.446 2,323,405 5.3963 0.62%
2020-04-27 0 6.410 6.410 6.440 6.380 6.580 1,167,000 7,508,211 6.4338 5.362 5.362 5.387 5.337 5.504 1,395,119 5.3818 -1.38%
2020-04-24 0 6.500 6.500 6.510 6.460 6.580 1,593,196 10,415,591 6.5375 5.437 5.437 5.446 5.404 5.504 1,904,625 5.4686 -0.91%
2020-04-23 0 6.560 6.520 6.560 6.280 6.590 5,940,112 38,680,880 6.5118 5.487 5.454 5.487 5.253 5.512 7,101,253 5.4470 4.79%
2020-04-22 0 6.260 6.250 6.270 6.180 6.280 1,032,000 6,424,460 6.2253 5.236 5.228 5.245 5.169 5.253 1,233,730 5.2073 -0.32%
2020-04-21 0 6.280 6.260 6.280 6.090 6.290 1,713,000 10,600,495 6.1883 5.253 5.236 5.253 5.094 5.262 2,047,848 5.1764 1.62%
2020-04-20 0 6.180 6.170 6.190 6.170 6.450 1,402,909 8,730,219 6.2229 5.169 5.161 5.178 5.161 5.395 1,677,142 5.2054 -2.06%
2020-04-17 0 6.310 6.300 6.310 6.250 6.600 2,431,000 15,526,270 6.3868 5.278 5.270 5.278 5.228 5.521 2,906,199 5.3425 -2.77%
2020-04-16 0 6.490 6.490 6.500 6.420 6.600 1,644,967 10,673,096 6.4883 5.429 5.429 5.437 5.370 5.521 1,966,516 5.4274 -0.15%
2020-04-15 0 6.500 6.460 6.500 6.450 6.550 1,360,048 8,834,297 6.4956 5.437 5.404 5.437 5.395 5.479 1,625,903 5.4335 -0.61%
2020-04-14 0 6.540 6.530 6.550 6.430 6.550 1,461,000 9,493,950 6.4983 5.471 5.462 5.479 5.379 5.479 1,746,588 5.4357 2.19%
2020-04-09 0 6.400 6.400 6.420 6.360 6.600 2,452,000 15,879,340 6.4761 5.354 5.354 5.370 5.320 5.521 2,931,304 5.4172 -1.39%
2020-04-08 0 6.490 6.390 6.490 6.270 6.490 2,890,896 18,431,230 6.3756 5.429 5.345 5.429 5.245 5.429 3,455,993 5.3331 0.93%
2020-04-07 0 6.430 6.430 6.450 6.380 6.500 3,825,648 24,715,474 6.4605 5.379 5.379 5.395 5.337 5.437 4,573,465 5.4041 0.94%
2020-04-06 0 6.370 6.370 6.380 6.150 6.430 6,506,000 41,354,530 6.3564 5.328 5.328 5.337 5.144 5.379 7,777,758 5.3170 3.58%
2020-04-03 0 6.150 6.140 6.150 6.090 6.280 985,019 6,059,666 6.1518 5.144 5.136 5.144 5.094 5.253 1,177,565 5.1459 -0.16%
2020-04-02 0 6.160 6.150 6.170 6.060 6.250 2,180,000 13,414,530 6.1535 5.153 5.144 5.161 5.069 5.228 2,606,135 5.1473 -0.65%
2020-04-01 0 6.200 6.200 6.210 6.130 6.390 2,954,000 18,395,855 6.2274 5.186 5.186 5.195 5.128 5.345 3,531,432 5.2092 -2.97%
2020-03-31 0 6.390 6.350 6.390 6.190 6.480 5,990,280 37,992,706 6.3424 5.345 5.312 5.345 5.178 5.420 7,161,228 5.3053 3.90%
2020-03-30 0 6.150 6.120 6.150 5.710 6.150 5,474,426 32,612,919 5.9573 5.144 5.119 5.144 4.776 5.144 6,544,537 4.9832 4.95%
2020-03-27 0 5.860 5.850 5.860 5.570 5.920 5,067,382 29,208,732 5.7641 4.902 4.893 4.902 4.659 4.952 6,057,927 4.8216 8.12%
2020-03-26 0 5.420 5.420 5.430 5.410 5.580 1,914,191 10,508,052 5.4896 4.534 4.534 4.542 4.525 4.668 2,288,367 4.5919 -1.09%
2020-03-25 0 5.480 5.480 5.490 5.420 5.800 2,959,000 16,481,320 5.5699 4.584 4.584 4.592 4.534 4.852 3,537,409 4.6591 -2.14%
2020-03-24 0 5.600 5.600 5.610 5.260 5.600 4,853,010 26,481,099 5.4566 4.684 4.684 4.693 4.400 4.684 5,801,650 4.5644 6.87%
2020-03-23 0 5.240 5.210 5.240 5.200 5.460 1,782,000 9,486,050 5.3233 4.383 4.358 4.383 4.350 4.567 2,130,336 4.4528 -6.76%
2020-03-20 0 5.620 5.480 5.620 5.080 5.620 7,385,673 39,204,780 5.3082 4.701 4.584 4.701 4.249 4.701 8,829,385 4.4403 10.85%
2020-03-19 0 5.070 5.070 5.090 4.890 5.500 5,191,000 26,362,080 5.0784 4.241 4.241 4.258 4.090 4.601 6,205,709 4.2480 -3.43%
2020-03-18 0 5.250 5.250 5.260 5.170 5.560 5,885,500 31,797,830 5.4027 4.392 4.392 4.400 4.325 4.651 7,035,966 4.5193 -0.57%
2020-03-17 0 5.280 5.230 5.280 5.020 5.550 7,825,000 40,543,202 5.1812 4.417 4.375 4.417 4.199 4.643 9,354,589 4.3340 -4.86%
2020-03-16 0 5.550 5.530 5.550 5.500 5.920 4,071,000 23,077,560 5.6688 4.643 4.626 4.643 4.601 4.952 4,866,777 4.7419 -6.72%
2020-03-13 0 5.950 5.950 5.960 5.580 5.990 5,703,796 32,707,816 5.7344 4.977 4.977 4.985 4.668 5.011 6,818,743 4.7968 -1.98%
2020-03-12 0 6.070 6.030 6.080 5.930 6.300 2,947,000 17,797,880 6.0393 5.077 5.044 5.086 4.960 5.270 3,523,064 5.0518 -4.71%
2020-03-11 0 6.370 6.370 6.380 6.260 6.430 1,142,000 7,255,330 6.3532 5.328 5.328 5.337 5.236 5.379 1,365,232 5.3144 0.95%
2020-03-10 0 6.310 6.270 6.310 6.260 6.440 3,045,000 19,242,655 6.3194 5.278 5.245 5.278 5.236 5.387 3,640,220 5.2861 -1.56%
2020-03-09 0 6.410 6.400 6.410 6.280 6.620 4,167,000 26,647,485 6.3949 5.362 5.354 5.362 5.253 5.538 4,981,543 5.3492 -3.17%
2020-03-06 0 6.620 6.610 6.620 6.560 6.720 1,050,793 6,959,364 6.6230 5.538 5.529 5.538 5.487 5.621 1,256,196 5.5400 -2.07%
2020-03-05 0 6.760 6.730 6.760 6.680 6.770 2,818,000 18,946,442 6.7234 5.655 5.630 5.655 5.588 5.663 3,368,848 5.6240 0.45%
2020-03-04 0 6.730 6.720 6.730 6.530 6.750 3,083,000 20,629,294 6.6913 5.630 5.621 5.630 5.462 5.646 3,685,648 5.5972 3.06%
2020-03-03 0 6.530 6.530 6.560 6.500 6.720 2,463,000 16,319,560 6.6259 5.462 5.462 5.487 5.437 5.621 2,944,454 5.5425 0.31%
2020-03-02 0 6.510 6.500 6.510 6.400 6.600 1,832,000 11,905,750 6.4988 5.446 5.437 5.446 5.354 5.521 2,190,110 5.4361 -0.46%
2020-02-28 0 6.540 6.530 6.540 6.450 6.760 3,528,000 23,204,430 6.5772 5.471 5.462 5.471 5.395 5.655 4,217,635 5.5018 -2.82%
2020-02-27 0 6.730 6.700 6.730 6.610 6.760 1,461,095 9,795,736 6.7044 5.630 5.604 5.630 5.529 5.655 1,746,702 5.6081 0.90%
2020-02-26 0 6.670 6.670 6.680 6.640 6.720 2,271,000 15,164,537 6.6775 5.579 5.579 5.588 5.554 5.621 2,714,923 5.5856 -1.77%
2020-02-25 0 6.790 6.770 6.790 6.630 6.830 4,205,100 28,262,119 6.7209 5.680 5.663 5.680 5.546 5.713 5,027,090 5.6220 -0.73%
2020-02-24 0 6.840 6.840 6.860 6.800 7.050 6,463,000 44,544,840 6.8923 5.722 5.722 5.738 5.688 5.897 7,726,353 5.7653 -3.39%
2020-02-21 0 7.080 7.070 7.080 6.980 7.280 4,133,562 29,504,423 7.1378 5.922 5.914 5.922 5.839 6.090 4,941,569 5.9707 -0.14%
2020-02-20 0 7.090 7.080 7.090 7.000 7.130 1,901,897 13,485,003 7.0903 5.931 5.922 5.931 5.855 5.964 2,273,670 5.9309 -0.28%
2020-02-19 0 7.110 7.080 7.110 6.950 7.180 4,384,000 31,126,035 7.0999 5.947 5.922 5.947 5.814 6.006 5,240,961 5.9390 2.16%
2020-02-18 0 6.960 6.960 6.980 6.940 7.030 2,281,974 15,907,282 6.9708 5.822 5.822 5.839 5.805 5.881 2,728,042 5.8310 -0.14%
2020-02-17 0 6.970 6.970 6.980 6.950 7.100 2,131,000 14,935,165 7.0085 5.830 5.830 5.839 5.814 5.939 2,547,556 5.8625 -0.99%
2020-02-14 0 7.040 7.040 7.050 7.010 7.200 4,962,000 35,286,330 7.1113 5.889 5.889 5.897 5.864 6.023 5,931,945 5.9485 -0.71%
2020-02-13 0 7.090 7.080 7.090 6.830 7.130 7,343,000 51,378,040 6.9969 5.931 5.922 5.931 5.713 5.964 8,778,370 5.8528 2.75%
2020-02-12 0 6.900 6.900 6.920 6.830 7.090 4,726,804 32,876,624 6.9554 5.772 5.772 5.788 5.713 5.931 5,650,774 5.8181 -1.57%
2020-02-11 0 7.010 7.010 7.050 7.000 7.180 4,020,680 28,276,574 7.0328 5.864 5.864 5.897 5.855 6.006 4,806,621 5.8828 -1.13%
2020-02-10 0 7.090 7.090 7.100 6.880 7.180 5,047,200 35,699,712 7.0732 5.931 5.931 5.939 5.755 6.006 6,033,800 5.9166 3.05%
2020-02-07 0 6.880 6.870 6.880 6.820 7.120 6,661,210 46,290,522 6.9493 5.755 5.747 5.755 5.705 5.956 7,963,308 5.8130 -1.85%
2020-02-06 0 7.010 7.010 7.020 6.920 7.200 16,341,010 115,569,506 7.0724 5.864 5.864 5.872 5.788 6.023 19,535,263 5.9159 3.09%
2020-02-05 0 6.800 6.790 6.800 6.530 6.800 12,887,000 86,115,087 6.6823 5.688 5.680 5.688 5.462 5.688 15,406,082 5.5897 4.78%
2020-02-04 0 6.490 6.480 6.490 6.410 6.650 3,800,000 24,659,560 6.4894 5.429 5.420 5.429 5.362 5.563 4,542,804 5.4283 -0.31%
2020-02-03 0 6.510 6.510 6.520 6.260 6.750 8,714,402 56,718,504 6.5086 5.446 5.446 5.454 5.236 5.646 10,417,847 5.4444 3.01%
2020-01-31 0 6.320 6.300 6.320 6.200 6.480 5,100,853 32,163,122 6.3054 5.287 5.270 5.287 5.186 5.420 6,097,940 5.2744 0.16%
2020-01-30 0 6.310 6.310 6.340 6.110 6.660 9,549,000 60,381,324 6.3233 5.278 5.278 5.303 5.111 5.571 11,415,587 5.2894 -3.81%
2020-01-29 0 6.560 6.560 6.600 5.880 6.660 17,379,000 113,153,275 6.5109 5.487 5.487 5.521 4.919 5.571 20,776,154 5.4463 7.54%
2020-01-24 0 6.100 6.100 6.110 5.750 6.120 5,705,000 34,010,160 5.9615 5.103 5.103 5.111 4.810 5.119 6,820,183 4.9867 5.72%
2020-01-23 0 5.770 5.750 5.770 5.690 5.840 3,608,000 20,756,310 5.7529 4.827 4.810 4.827 4.760 4.885 4,313,273 4.8122 -0.69%
2020-01-22 0 5.810 5.800 5.810 5.680 5.870 5,138,000 29,834,895 5.8067 4.860 4.852 4.860 4.751 4.910 6,142,349 4.8572 -1.19%
2020-01-21 0 5.880 5.880 5.890 5.840 6.100 2,812,905 16,622,538 5.9094 4.919 4.919 4.927 4.885 5.103 3,362,757 4.9431 -2.49%
2020-01-20 0 6.030 5.990 6.030 5.940 6.100 1,138,000 6,813,140 5.9869 5.044 5.011 5.044 4.969 5.103 1,360,450 5.0080 -0.33%
2020-01-17 0 6.050 6.050 6.060 6.030 6.140 2,332,000 14,215,005 6.0956 5.061 5.061 5.069 5.044 5.136 2,787,847 5.0989 0.33%
2020-01-16 0 6.030 6.020 6.030 5.940 6.060 2,593,000 15,571,675 6.0053 5.044 5.036 5.044 4.969 5.069 3,099,866 5.0233 1.69%
2020-01-15 0 5.930 5.920 5.930 5.880 5.950 941,076 5,566,376 5.9149 4.960 4.952 4.960 4.919 4.977 1,125,032 4.9477 -0.84%
2020-01-14 0 5.980 5.980 5.990 5.940 6.060 1,543,000 9,255,033 5.9981 5.002 5.002 5.011 4.969 5.069 1,844,617 5.0173 -0.17%
2020-01-13 0 5.990 5.960 5.990 5.830 6.010 2,545,000 15,159,935 5.9568 5.011 4.985 5.011 4.877 5.027 3,042,483 4.9828 1.87%
2020-01-10 0 5.880 5.880 5.890 5.880 6.080 3,652,444 21,615,874 5.9182 4.919 4.919 4.927 4.919 5.086 4,366,404 4.9505 -2.16%
2020-01-09 0 6.010 6.000 6.010 5.880 6.030 3,798,464 22,671,653 5.9686 5.027 5.019 5.027 4.919 5.044 4,540,967 4.9927 2.04%
2020-01-08 0 5.890 5.880 5.890 5.770 5.950 2,276,183 13,409,080 5.8910 4.927 4.919 4.927 4.827 4.977 2,721,119 4.9278 -0.34%
2020-01-07 0 5.910 5.900 5.910 5.780 5.950 2,607,000 15,341,700 5.8848 4.944 4.935 4.944 4.835 4.977 3,116,602 4.9226 2.25%
2020-01-06 0 5.780 5.770 5.780 5.760 6.100 6,904,000 40,420,450 5.8546 4.835 4.827 4.835 4.818 5.103 8,253,557 4.8973 -5.56%
2020-01-03 0 6.120 6.110 6.120 6.110 6.260 2,559,000 15,707,826 6.1383 5.119 5.111 5.119 5.111 5.236 3,059,220 5.1346 -1.61%
2020-01-02 0 6.220 6.190 6.220 6.190 6.280 1,637,000 10,212,325 6.2384 5.203 5.178 5.203 5.178 5.253 1,956,992 5.2184 0.48%
2019-12-31 0 6.190 6.180 6.200 6.170 6.250 574,376 3,559,363 6.1969 5.178 5.169 5.186 5.161 5.228 686,652 5.1836 -0.32%
2019-12-30 0 6.210 6.180 6.210 6.130 6.210 1,059,000 6,525,405 6.1619 5.195 5.169 5.195 5.128 5.195 1,266,008 5.1543 0.49%
2019-12-27 0 6.180 6.180 6.200 6.150 6.250 1,665,390 10,328,038 6.2016 5.169 5.169 5.186 5.144 5.228 1,990,932 5.1875 -0.80%
2019-12-24 0 6.230 6.220 6.230 6.180 6.260 1,070,000 6,666,000 6.2299 5.211 5.203 5.211 5.169 5.236 1,279,158 5.2112 1.14%
2019-12-23 0 6.160 6.140 6.160 6.120 6.280 1,683,212 10,408,019 6.1834 5.153 5.136 5.153 5.119 5.253 2,012,237 5.1724 -0.81%
2019-12-20 0 6.210 6.200 6.210 6.190 6.290 1,962,000 12,202,446 6.2194 5.195 5.186 5.195 5.178 5.262 2,345,521 5.2024 -0.32%
2019-12-19 0 6.230 6.220 6.230 6.160 6.260 1,949,000 12,124,205 6.2207 5.211 5.203 5.211 5.153 5.236 2,329,980 5.2036 0.65%
2019-12-18 0 6.190 6.180 6.190 6.170 6.260 1,497,130 9,301,764 6.2131 5.178 5.169 5.178 5.161 5.236 1,789,781 5.1972 0.16%
2019-12-17 0 6.180 6.180 6.210 6.180 6.290 3,115,366 19,465,500 6.2482 5.169 5.169 5.195 5.169 5.262 3,724,341 5.2266 0.00%
2019-12-16 0 6.180 6.170 6.180 6.070 6.220 1,354,000 8,339,790 6.1594 5.169 5.161 5.169 5.077 5.203 1,618,673 5.1522 0.98%
2019-12-13 0 6.120 6.120 6.130 6.100 6.180 1,622,048 9,952,981 6.1361 5.119 5.119 5.128 5.103 5.169 1,939,117 5.1327 0.16%
2019-12-12 0 6.110 6.100 6.110 6.110 6.190 1,323,000 8,117,050 6.1353 5.111 5.103 5.111 5.111 5.178 1,581,613 5.1321 -0.49%
2019-12-11 0 6.140 6.140 6.150 6.070 6.170 1,118,777 6,855,114 6.1273 5.136 5.136 5.144 5.077 5.161 1,337,470 5.1254 0.66%
2019-12-10 0 6.100 6.090 6.100 6.070 6.190 2,583,500 15,776,035 6.1065 5.103 5.094 5.103 5.077 5.178 3,088,509 5.1080 -1.29%
2019-12-09 0 6.180 6.150 6.180 6.140 6.260 1,295,000 8,024,330 6.1964 5.169 5.144 5.169 5.136 5.236 1,548,140 5.1832 -0.64%
2019-12-06 0 6.220 6.200 6.220 6.160 6.290 1,255,881 7,814,811 6.2226 5.203 5.186 5.203 5.153 5.262 1,501,374 5.2051 -0.96%
2019-12-05 0 6.280 6.280 6.290 6.140 6.320 2,028,000 12,612,515 6.2192 5.253 5.253 5.262 5.136 5.287 2,424,423 5.2023 1.95%
2019-12-04 0 6.160 6.160 6.190 6.100 6.240 1,752,803 10,842,877 6.1860 5.153 5.153 5.178 5.103 5.220 2,095,432 5.1745 0.00%
2019-12-03 0 6.160 6.160 6.170 6.110 6.350 3,272,889 20,134,945 6.1520 5.153 5.153 5.161 5.111 5.312 3,912,656 5.1461 -1.91%
2019-12-02 0 6.280 6.280 6.290 6.250 6.360 1,309,000 8,243,210 6.2973 5.253 5.253 5.262 5.228 5.320 1,564,876 5.2676 -1.10%
2019-11-29 0 6.350 6.320 6.350 6.250 6.500 3,323,000 21,045,405 6.3333 5.312 5.287 5.312 5.228 5.437 3,972,562 5.2977 -0.94%
2019-11-28 0 6.410 6.410 6.420 6.120 6.470 9,375,000 59,253,610 6.3204 5.362 5.362 5.370 5.119 5.412 11,207,575 5.2869 6.30%
2019-11-27 0 6.030 6.030 6.040 6.020 6.250 4,097,990 24,914,285 6.0796 5.044 5.044 5.052 5.036 5.228 4,899,043 5.0855 -4.13%
2019-11-26 0 6.290 6.290 6.300 6.030 6.290 4,088,400 25,296,544 6.1874 5.262 5.262 5.270 5.044 5.262 4,887,579 5.1757 3.80%
2019-11-25 0 6.060 6.060 6.070 6.020 6.150 2,753,061 16,666,596 6.0538 5.069 5.069 5.077 5.036 5.144 3,291,215 5.0640 1.17%
2019-11-22 0 5.990 5.990 6.000 5.960 6.200 2,653,416 16,067,113 6.0553 5.011 5.011 5.019 4.985 5.186 3,172,092 5.0651 -2.12%
2019-11-21 0 6.120 6.100 6.120 5.990 6.170 3,053,000 18,575,340 6.0843 5.119 5.103 5.119 5.011 5.161 3,649,784 5.0894 0.33%
2019-11-20 0 6.100 6.100 6.120 5.970 6.210 3,258,391 19,839,187 6.0886 5.103 5.103 5.119 4.994 5.195 3,895,324 5.0931 -1.77%
2019-11-19 0 6.210 6.210 6.220 6.120 6.310 4,212,000 26,171,705 6.2136 5.195 5.195 5.203 5.119 5.278 5,035,339 5.1976 1.64%
2019-11-18 0 6.110 6.110 6.120 6.100 6.190 2,932,000 17,923,499 6.1131 5.111 5.111 5.119 5.103 5.178 3,505,132 5.1135 -0.65%
2019-11-15 0 6.150 6.140 6.150 5.690 6.200 13,278,921 79,483,541 5.9857 5.144 5.136 5.144 4.760 5.186 15,874,613 5.0070 8.08%
2019-11-14 0 5.690 5.690 5.700 5.660 5.900 5,626,700 32,329,442 5.7457 4.760 4.760 4.768 4.735 4.935 6,726,577 4.8062 -3.56%
2019-11-13 0 5.900 5.900 5.910 5.850 6.060 4,503,100 26,623,021 5.9122 4.935 4.935 4.944 4.893 5.069 5,383,342 4.9454 -2.64%
2019-11-12 0 6.060 6.060 6.090 6.000 6.120 7,904,000 47,624,178 6.0253 5.069 5.069 5.094 5.019 5.119 9,449,032 5.0401 -0.98%
2019-11-11 0 6.120 6.120 6.130 5.940 6.530 12,087,098 75,085,838 6.2121 5.119 5.119 5.128 4.969 5.462 14,449,819 5.1963 -6.99%
2019-11-08 0 6.580 6.550 6.580 6.440 6.860 16,130,000 106,582,604 6.6077 5.504 5.479 5.504 5.387 5.738 19,283,006 5.5273 -4.91%
2019-11-07 0 6.920 6.910 6.930 6.680 7.240 10,385,490 71,495,778 6.8842 5.788 5.780 5.797 5.588 6.056 12,415,590 5.7585 -2.54%
2019-11-06 0 7.100 7.100 7.130 7.040 7.200 3,774,200 26,792,672 7.0989 5.939 5.939 5.964 5.889 6.023 4,511,960 5.9381 -0.70%
2019-11-05 0 7.150 7.140 7.150 7.020 7.200 3,836,000 27,393,185 7.1411 5.981 5.973 5.981 5.872 6.023 4,585,841 5.9734 2.14%
2019-11-04 0 7.000 7.000 7.020 6.800 7.080 5,064,000 35,138,955 6.9390 5.855 5.855 5.872 5.688 5.922 6,053,884 5.8044 -0.57%
2019-11-01 0 7.040 7.040 7.050 7.020 7.090 1,537,250 10,841,162 7.0523 5.889 5.889 5.897 5.872 5.931 1,837,743 5.8992 -0.56%
2019-10-31 0 7.080 7.050 7.080 6.950 7.090 3,061,000 21,467,480 7.0132 5.922 5.897 5.922 5.814 5.931 3,659,348 5.8665 1.58%
2019-10-30 0 6.970 6.970 7.000 6.960 7.110 2,119,500 14,820,190 6.9923 5.830 5.830 5.855 5.822 5.947 2,533,809 5.8490 -1.27%
2019-10-29 0 7.060 7.050 7.060 7.020 7.170 1,544,000 10,960,340 7.0987 5.906 5.897 5.906 5.872 5.998 1,845,813 5.9379 -1.40%
2019-10-28 0 7.160 7.150 7.170 7.080 7.240 1,149,000 8,226,540 7.1597 5.989 5.981 5.998 5.922 6.056 1,373,600 5.9890 -0.14%
2019-10-25 0 7.170 7.160 7.180 6.870 7.180 2,072,000 14,681,280 7.0856 5.998 5.989 6.006 5.747 6.006 2,477,023 5.9270 4.06%
2019-10-24 0 6.890 6.890 6.900 6.850 7.150 3,046,062 21,240,864 6.9732 5.763 5.763 5.772 5.730 5.981 3,641,490 5.8330 -1.43%
2019-10-23 0 6.990 6.990 7.000 6.930 7.230 3,307,443 23,422,715 7.0818 5.847 5.847 5.855 5.797 6.048 3,953,964 5.9239 -3.05%
2019-10-22 0 7.210 7.210 7.240 7.030 7.440 4,869,000 35,095,975 7.2080 6.031 6.031 6.056 5.881 6.223 5,820,766 6.0294 -1.77%
2019-10-21 0 7.340 7.340 7.380 7.070 7.490 6,619,600 48,726,199 7.3609 6.140 6.140 6.173 5.914 6.265 7,913,564 6.1573 3.82%
2019-10-18 0 7.070 7.070 7.080 7.000 7.220 4,278,000 30,468,965 7.1222 5.914 5.914 5.922 5.855 6.039 5,114,241 5.9577 -1.53%
2019-10-17 0 7.180 7.170 7.180 6.560 7.180 8,941,000 62,447,110 6.9844 6.006 5.998 6.006 5.487 6.006 10,688,739 5.8423 7.97%
2019-10-16 0 6.650 6.630 6.650 6.590 6.770 1,511,000 10,100,760 6.6848 5.563 5.546 5.563 5.512 5.663 1,806,362 5.5918 0.91%
2019-10-15 0 6.590 6.580 6.590 6.510 6.630 1,136,000 7,460,998 6.5678 5.512 5.504 5.512 5.446 5.546 1,358,059 5.4939 -0.45%
2019-10-14 0 6.620 6.620 6.640 6.610 6.760 1,349,000 8,988,570 6.6631 5.538 5.538 5.554 5.529 5.655 1,612,695 5.5736 -1.78%
2019-10-11 0 6.740 6.740 6.750 6.680 6.830 1,241,814 8,364,099 6.7354 5.638 5.638 5.646 5.588 5.713 1,484,557 5.6341 -0.59%
2019-10-10 0 6.780 6.740 6.780 6.530 6.830 3,001,000 20,247,380 6.7469 5.671 5.638 5.671 5.462 5.713 3,587,619 5.6437 3.35%
2019-10-09 0 6.560 6.550 6.560 6.420 6.600 1,775,528 11,606,863 6.5371 5.487 5.479 5.487 5.370 5.521 2,122,599 5.4682 1.55%
2019-10-08 0 6.460 6.460 6.470 6.420 6.640 3,184,230 20,779,596 6.5258 5.404 5.404 5.412 5.370 5.554 3,806,666 5.4587 -0.62%
2019-10-04 0 6.500 6.480 6.500 6.400 6.740 2,874,000 18,783,760 6.5358 5.437 5.420 5.437 5.354 5.638 3,435,794 5.4671 -2.69%
2019-10-03 0 6.680 6.670 6.690 6.590 6.720 2,177,000 14,478,190 6.6505 5.588 5.579 5.596 5.512 5.621 2,602,548 5.5631 -0.89%
2019-10-02 0 6.740 6.740 6.750 6.410 6.750 2,409,000 16,018,036 6.6492 5.638 5.638 5.646 5.362 5.646 2,879,898 5.5620 3.69%
2019-09-30 0 6.500 6.490 6.500 6.350 6.530 1,429,000 9,239,155 6.4655 5.437 5.429 5.437 5.312 5.462 1,708,333 5.4083 1.09%
2019-09-27 0 6.430 6.430 6.440 6.310 6.540 2,202,000 14,232,604 6.4635 5.379 5.379 5.387 5.278 5.471 2,632,435 5.4066 1.58%
2019-09-26 0 6.330 6.320 6.340 6.280 6.500 2,934,000 18,611,305 6.3433 5.295 5.287 5.303 5.253 5.437 3,507,523 5.3061 -1.40%
2019-09-25 0 6.420 6.410 6.440 6.370 6.520 1,640,000 10,584,890 6.4542 5.370 5.362 5.387 5.328 5.454 1,960,578 5.3989 -0.47%
2019-09-24 0 6.450 6.450 6.470 6.360 6.640 2,654,000 17,100,625 6.4433 5.395 5.395 5.412 5.320 5.554 3,172,790 5.3898 -1.07%
2019-09-23 0 6.520 6.500 6.530 6.490 6.660 2,843,000 18,589,045 6.5385 5.454 5.437 5.462 5.429 5.571 3,398,734 5.4694 -1.81%
2019-09-20 0 6.640 6.640 6.650 6.640 6.750 1,105,000 7,372,780 6.6722 5.554 5.554 5.563 5.554 5.646 1,320,999 5.5812 -0.75%
2019-09-19 0 6.690 6.680 6.700 6.660 6.880 2,587,493 17,336,062 6.6999 5.596 5.588 5.604 5.571 5.755 3,093,282 5.6044 -1.76%
2019-09-18 0 6.810 6.810 6.820 6.660 6.860 2,137,000 14,429,640 6.7523 5.696 5.696 5.705 5.571 5.738 2,554,729 5.6482 1.64%
2019-09-17 0 6.700 6.690 6.700 6.580 6.760 2,566,000 17,119,250 6.6716 5.604 5.596 5.604 5.504 5.655 3,067,588 5.5807 0.45%
2019-09-16 0 6.670 6.670 6.680 6.660 6.840 2,552,000 17,121,710 6.7091 5.579 5.579 5.588 5.571 5.722 3,050,851 5.6121 -2.63%
2019-09-13 0 6.850 6.850 6.860 6.800 6.880 2,337,995 15,957,515 6.8253 5.730 5.730 5.738 5.688 5.755 2,795,014 5.7093 0.29%
2019-09-12 0 6.830 6.830 6.840 6.700 6.940 5,816,000 39,706,820 6.8272 5.713 5.713 5.722 5.604 5.805 6,952,881 5.7108 0.44%
2019-09-11 0 6.800 6.800 6.810 6.720 7.010 5,158,000 35,160,445 6.8167 5.688 5.688 5.696 5.621 5.864 6,166,258 5.7021 -2.44%
2019-09-10 0 6.970 6.970 6.990 6.950 7.220 3,139,000 22,178,680 7.0655 5.830 5.830 5.847 5.814 6.039 3,752,595 5.9102 -1.83%
2019-09-09 0 7.100 7.100 7.120 6.890 7.140 3,187,000 22,287,060 6.9931 5.939 5.939 5.956 5.763 5.973 3,809,978 5.8497 1.28%
2019-09-06 0 7.010 7.010 7.020 6.750 7.150 4,732,347 33,330,646 7.0432 5.864 5.864 5.872 5.646 5.981 5,657,401 5.8915 4.16%
2019-09-05 0 6.730 6.740 6.750 6.620 6.810 2,944,000 19,691,940 6.6888 5.630 5.638 5.646 5.538 5.696 3,519,477 5.5951 -0.30%
2019-09-04 0 6.750 6.710 6.730 6.650 6.800 2,948,000 19,815,640 6.7217 5.646 5.613 5.630 5.563 5.688 3,524,259 5.6226 0.30%
2019-09-03 0 6.730 6.710 6.730 6.670 6.820 2,623,000 17,644,050 6.7267 5.630 5.613 5.630 5.579 5.705 3,135,730 5.6268 -1.32%
2019-09-02 0 6.820 6.810 6.820 6.300 6.850 7,290,000 48,368,944 6.6350 5.705 5.696 5.705 5.270 5.730 8,715,010 5.5501 8.25%
2019-08-30 0 6.300 6.290 6.320 6.060 6.420 6,198,443 38,814,437 6.2620 5.270 5.262 5.287 5.069 5.370 7,410,081 5.2381 -1.56%
2019-08-29 0 6.400 6.360 6.400 6.150 6.880 13,933,000 89,660,255 6.4351 5.354 5.320 5.354 5.144 5.755 16,656,548 5.3829 -6.30%
2019-08-28 0 6.830 6.810 6.830 6.740 7.040 7,655,000 52,497,449 6.8579 5.713 5.696 5.713 5.638 5.889 9,151,358 5.7366 -1.16%
2019-08-27 0 6.910 6.930 6.940 6.570 6.940 6,107,000 41,348,310 6.7706 5.780 5.797 5.805 5.496 5.805 7,300,764 5.6636 5.18%
2019-08-26 0 6.570 6.510 6.570 6.380 6.610 9,398,000 61,119,595 6.5035 5.496 5.446 5.496 5.337 5.529 11,235,071 5.4401 -2.09%
2019-08-23 0 6.710 6.690 6.740 6.550 6.890 5,291,850 35,671,840 6.7409 5.613 5.596 5.638 5.479 5.763 6,326,273 5.6387 1.67%
2019-08-22 0 6.600 6.600 6.620 6.510 6.800 6,945,000 46,129,810 6.6422 5.521 5.521 5.538 5.446 5.688 8,302,571 5.5561 0.00%
2019-08-21 0 6.600 6.590 6.600 6.100 6.660 11,196,000 71,989,250 6.4299 5.521 5.512 5.521 5.103 5.571 13,384,534 5.3785 7.67%
2019-08-20 0 6.130 6.100 6.130 6.040 6.240 3,675,000 22,429,680 6.1033 5.128 5.103 5.128 5.052 5.220 4,393,369 5.1053 0.00%
2019-08-19 0 6.130 6.120 6.130 5.900 6.220 7,328,000 44,666,508 6.0953 5.128 5.119 5.128 4.935 5.203 8,760,438 5.0987 4.61%
2019-08-16 0 5.860 5.840 5.850 5.760 6.020 8,205,700 48,341,833 5.8913 4.902 4.885 4.893 4.818 5.036 9,809,706 4.9280 1.21%
2019-08-15 0 5.790 5.790 5.820 5.670 5.920 6,095,000 35,440,190 5.8146 4.843 4.843 4.868 4.743 4.952 7,286,418 4.8639 -1.03%
2019-08-14 0 5.850 5.830 5.860 5.830 6.240 8,928,000 53,590,272 6.0025 4.893 4.877 4.902 4.877 5.220 10,673,198 5.0210 -4.41%
2019-08-13 0 6.120 6.090 6.130 6.070 6.350 6,253,443 38,630,242 6.1774 5.119 5.094 5.128 5.077 5.312 7,475,833 5.1673 -1.61%
2019-08-12 0 6.220 6.220 6.230 6.160 6.430 5,183,000 32,530,640 6.2764 5.203 5.203 5.211 5.153 5.379 6,196,145 5.2501 0.97%
2019-08-09 0 6.160 6.140 6.160 5.810 6.210 10,707,000 65,337,460 6.1023 5.153 5.136 5.153 4.860 5.195 12,799,947 5.1045 6.02%
2019-08-08 0 5.810 5.810 5.830 5.730 5.970 4,726,000 27,539,590 5.8273 4.860 4.860 4.877 4.793 4.994 5,649,813 4.8744 -1.53%
2019-08-07 0 5.900 5.890 5.900 5.360 6.050 20,688,176 120,617,070 5.8302 4.935 4.927 4.935 4.484 5.061 24,732,190 4.8769 9.67%
2019-08-06 0 5.380 5.370 5.380 5.100 5.390 5,383,000 28,357,060 5.2679 4.500 4.492 4.500 4.266 4.509 6,435,240 4.4065 0.75%
2019-08-05 0 5.340 5.340 5.350 5.270 5.500 3,085,000 16,547,371 5.3638 4.467 4.467 4.475 4.408 4.601 3,688,039 4.4868 -3.09%
2019-08-02 0 5.510 5.500 5.520 5.220 5.560 5,613,050 30,508,205 5.4352 4.609 4.601 4.617 4.366 4.651 6,710,259 4.5465 -0.72%
2019-08-01 0 5.550 5.540 5.560 5.510 5.700 3,309,000 18,425,638 5.5683 4.643 4.634 4.651 4.609 4.768 3,955,826 4.6578 -2.97%
2019-07-31 0 5.720 5.710 5.750 5.410 5.760 6,170,121 34,699,511 5.6238 4.785 4.776 4.810 4.525 4.818 7,376,223 4.7042 4.00%
2019-07-30 0 5.500 5.490 5.500 5.390 5.590 9,414,000 51,612,760 5.4826 4.601 4.592 4.601 4.509 4.676 11,254,198 4.5861 -3.34%
2019-07-29 0 5.690 5.700 5.710 5.480 6.080 12,989,500 73,282,295 5.6417 4.760 4.768 4.776 4.584 5.086 15,528,618 4.7192 -6.41%
2019-07-26 0 6.080 6.090 6.100 6.060 6.240 2,384,000 14,557,920 6.1065 5.086 5.094 5.103 5.069 5.220 2,850,012 5.1080 -0.98%
2019-07-25 0 6.140 6.130 6.150 6.050 6.220 2,874,114 17,646,061 6.1397 5.136 5.128 5.144 5.061 5.203 3,435,930 5.1357 0.82%
2019-07-24 0 6.090 6.090 6.100 6.060 6.270 2,490,000 15,318,030 6.1518 5.094 5.094 5.103 5.069 5.245 2,976,732 5.1459 -0.49%
2019-07-23 0 6.120 6.100 6.150 6.020 6.230 1,733,000 10,646,840 6.1436 5.119 5.103 5.144 5.036 5.211 2,071,758 5.1390 1.32%
2019-07-22 0 6.040 6.030 6.040 6.020 6.340 3,881,000 23,800,080 6.1325 5.052 5.044 5.052 5.036 5.303 4,639,637 5.1297 -3.05%
2019-07-19 0 6.230 6.220 6.250 6.210 6.500 5,258,000 33,125,930 6.3001 5.211 5.203 5.228 5.195 5.437 6,285,806 5.2700 -4.01%
2019-07-18 0 6.490 6.490 6.500 6.120 6.500 4,791,000 30,528,810 6.3721 5.429 5.429 5.437 5.119 5.437 5,727,519 5.3302 5.53%
2019-07-17 0 6.150 6.130 6.160 6.050 6.220 1,249,000 7,701,885 6.1664 5.144 5.128 5.153 5.061 5.203 1,493,148 5.1582 0.65%
2019-07-16 0 6.110 6.100 6.160 6.100 6.200 1,399,000 8,592,370 6.1418 5.111 5.103 5.153 5.103 5.186 1,672,469 5.1375 -0.33%
2019-07-15 0 6.130 6.120 6.170 6.070 6.250 1,235,000 7,627,690 6.1763 5.128 5.119 5.161 5.077 5.228 1,476,411 5.1664 -0.97%
2019-07-12 0 6.190 6.190 6.200 5.940 6.240 5,581,000 34,507,920 6.1831 5.178 5.178 5.186 4.969 5.220 6,671,944 5.1721 3.34%
2019-07-11 0 5.990 5.990 6.020 5.870 6.080 2,689,000 16,125,590 5.9969 5.011 5.011 5.036 4.910 5.086 3,214,631 5.0163 1.70%
2019-07-10 0 5.890 5.880 5.900 5.830 6.010 3,969,000 23,333,613 5.8790 4.927 4.919 4.935 4.877 5.027 4,744,839 4.9177 -1.83%
2019-07-09 0 6.000 5.980 6.000 5.840 6.030 3,687,500 21,866,290 5.9298 5.019 5.002 5.019 4.885 5.044 4,408,313 4.9602 0.67%
2019-07-08 0 5.960 5.950 5.960 5.900 6.120 2,520,050 15,089,336 5.9877 4.985 4.977 4.985 4.935 5.119 3,012,656 5.0086 -1.65%
2019-07-05 0 6.060 6.050 6.070 6.020 6.290 6,107,000 37,599,135 6.1567 5.069 5.061 5.077 5.036 5.262 7,300,764 5.1500 0.66%
2019-07-04 0 6.020 6.020 6.040 5.850 6.150 3,141,001 18,891,845 6.0146 5.036 5.036 5.052 4.893 5.144 3,754,987 5.0311 2.91%
2019-07-03 0 5.850 5.840 5.860 5.760 6.030 3,937,000 23,194,510 5.8914 4.893 4.885 4.902 4.818 5.044 4,706,584 4.9281 -1.85%
2019-07-02 0 5.960 5.960 5.970 5.560 5.990 3,384,000 19,700,910 5.8218 4.985 4.985 4.994 4.651 5.011 4,045,486 4.8698 5.67%
2019-06-28 0 5.640 5.630 5.670 5.600 5.740 2,373,000 13,455,370 5.6702 4.718 4.709 4.743 4.684 4.801 2,836,861 4.7430 -0.53%
2019-06-27 0 5.670 5.670 5.700 5.540 5.750 2,491,000 13,989,550 5.6160 4.743 4.743 4.768 4.634 4.810 2,977,927 4.6977 -0.53%
2019-06-26 0 5.700 5.690 5.700 5.500 5.800 4,834,000 27,496,990 5.6882 4.768 4.760 4.768 4.601 4.852 5,778,924 4.7582 2.70%
2019-06-25 0 5.550 5.540 5.550 5.490 5.600 3,657,000 20,250,415 5.5374 4.643 4.634 4.643 4.592 4.684 4,371,851 4.6320 1.28%
2019-06-24 0 5.480 5.480 5.500 5.400 5.610 5,723,000 31,612,510 5.5238 4.584 4.584 4.601 4.517 4.693 6,841,701 4.6206 0.74%
2019-06-21 0 5.440 5.420 5.450 5.220 5.530 7,520,950 40,545,956 5.3911 4.550 4.534 4.559 4.366 4.626 8,991,105 4.5096 4.82%
2019-06-20 0 5.190 5.180 5.200 5.050 5.280 4,894,020 25,473,278 5.2050 4.341 4.333 4.350 4.224 4.417 5,850,677 4.3539 2.37%
2019-06-19 0 5.070 5.050 5.070 4.960 5.140 3,539,000 17,903,640 5.0590 4.241 4.224 4.241 4.149 4.300 4,230,785 4.2318 3.05%
2019-06-18 0 4.920 4.920 4.970 4.910 5.020 1,616,000 7,997,200 4.9488 4.116 4.116 4.157 4.107 4.199 1,931,887 4.1396 -1.40%
2019-06-17 0 4.990 4.980 4.990 4.790 5.030 3,176,000 15,750,590 4.9593 4.174 4.166 4.174 4.007 4.208 3,796,827 4.1484 4.18%
2019-06-14 0 4.790 4.790 4.820 4.750 4.850 1,187,000 5,675,424 4.7813 4.007 4.007 4.032 3.973 4.057 1,419,028 3.9995 -1.03%
2019-06-13 0 4.840 4.810 4.840 4.620 4.840 3,312,610 15,738,615 4.7511 4.049 4.024 4.049 3.865 4.049 3,960,141 3.9743 0.94%
2019-06-12 0 4.890 4.890 4.910 4.830 5.100 6,697,000 32,975,760 4.9240 4.011 4.011 4.027 3.962 4.183 8,164,713 4.0388 -3.93%
2019-06-11 0 5.090 5.070 5.080 4.810 5.180 12,884,507 64,784,915 5.0281 4.175 4.159 4.167 3.945 4.249 15,708,272 4.1243 4.95%
2019-06-10 0 4.850 4.810 4.850 4.770 4.880 1,452,000 7,021,240 4.8356 3.978 3.945 3.978 3.913 4.003 1,770,220 3.9663 2.11%
2019-06-06 0 4.750 4.730 4.760 4.700 4.900 3,108,107 14,844,725 4.7761 3.896 3.880 3.904 3.855 4.019 3,789,279 3.9176 0.00%
2019-06-05 0 4.750 4.740 4.750 4.600 4.760 2,164,000 10,094,862 4.6649 3.896 3.888 3.896 3.773 3.904 2,638,262 3.8263 3.49%
2019-06-04 0 4.590 4.580 4.590 4.580 4.680 1,863,000 8,567,170 4.5986 3.765 3.757 3.765 3.757 3.839 2,271,295 3.7719 0.00%
2019-06-03 0 4.590 4.590 4.620 4.440 4.690 2,487,000 11,420,610 4.5921 3.765 3.765 3.789 3.642 3.847 3,032,050 3.7666 2.23%
2019-05-31 0 4.490 4.490 4.500 4.410 4.620 2,281,000 10,249,530 4.4934 3.683 3.683 3.691 3.617 3.789 2,780,903 3.6857 -1.97%
2019-05-30 0 4.580 4.570 4.580 4.440 4.670 4,735,100 21,409,835 4.5215 3.757 3.748 3.757 3.642 3.831 5,772,843 3.7087 -1.08%
2019-05-29 0 4.630 4.620 4.640 4.610 4.710 1,302,000 6,073,160 4.6645 3.798 3.789 3.806 3.781 3.863 1,587,346 3.8260 -1.49%
2019-05-28 0 4.700 4.600 4.660 4.600 4.770 6,577,000 30,790,760 4.6816 3.855 3.773 3.822 3.773 3.913 8,018,414 3.8400 0.00%
2019-05-27 0 4.700 4.680 4.700 4.660 4.830 1,437,000 6,774,976 4.7147 3.855 3.839 3.855 3.822 3.962 1,751,933 3.8671 -1.88%
2019-05-24 0 4.790 4.780 4.790 4.760 4.900 1,636,000 7,855,880 4.8019 3.929 3.921 3.929 3.904 4.019 1,994,545 3.9387 -0.21%
2019-05-23 0 4.800 4.790 4.800 4.770 4.960 2,369,000 11,514,300 4.8604 3.937 3.929 3.937 3.913 4.068 2,888,189 3.9867 -2.24%
2019-05-22 0 4.910 4.900 4.920 4.880 5.120 4,045,000 20,132,840 4.9772 4.027 4.019 4.036 4.003 4.200 4,931,501 4.0825 0.61%
2019-05-21 0 4.880 4.880 4.890 4.620 4.990 4,500,832 22,040,715 4.8970 4.003 4.003 4.011 3.789 4.093 5,487,233 4.0167 4.50%
2019-05-20 0 4.670 4.660 4.670 4.620 4.890 2,641,000 12,522,480 4.7416 3.831 3.822 3.831 3.789 4.011 3,219,801 3.8892 -4.50%
2019-05-17 0 4.890 4.870 4.890 4.810 4.970 3,035,000 14,796,950 4.8754 4.011 3.995 4.011 3.945 4.077 3,700,150 3.9990 -0.20%
2019-05-16 0 4.900 4.890 4.900 4.840 5.060 5,882,000 29,142,390 4.9545 4.019 4.011 4.019 3.970 4.150 7,171,098 4.0639 -0.61%
2019-05-15 0 4.930 4.920 4.930 4.750 5.030 10,041,000 49,557,020 4.9355 4.044 4.036 4.044 3.896 4.126 12,241,583 4.0483 5.12%
2019-05-14 0 4.690 4.680 4.690 4.400 4.690 3,624,000 16,785,210 4.6317 3.847 3.839 3.847 3.609 3.847 4,418,235 3.7991 4.22%
2019-05-10 0 4.500 4.490 4.500 4.420 4.550 2,903,000 13,017,895 4.4843 3.691 3.683 3.691 3.625 3.732 3,539,221 3.6782 2.04%
2019-05-09 0 4.410 4.410 4.430 4.370 4.650 5,438,000 24,059,730 4.4244 3.617 3.617 3.634 3.584 3.814 6,629,791 3.6290 -5.16%
2019-05-08 0 4.650 4.650 4.680 4.380 4.720 6,939,000 32,034,900 4.6166 3.814 3.814 3.839 3.593 3.872 8,459,750 3.7867 4.49%
2019-05-07 0 4.450 4.450 4.460 4.300 4.460 2,104,000 9,256,305 4.3994 3.650 3.650 3.658 3.527 3.658 2,565,112 3.6085 3.49%
2019-05-06 0 4.300 4.290 4.300 4.280 4.480 1,802,000 7,804,680 4.3311 3.527 3.519 3.527 3.511 3.675 2,196,926 3.5525 -6.32%
2019-05-03 0 4.590 4.590 4.600 4.390 4.600 1,584,000 7,122,190 4.4963 3.765 3.765 3.773 3.601 3.773 1,931,149 3.6881 3.61%
2019-05-02 0 4.430 4.420 4.440 4.310 4.480 892,000 3,953,550 4.4322 3.634 3.625 3.642 3.535 3.675 1,087,490 3.6355 2.07%
2019-04-30 0 4.340 4.330 4.350 4.300 4.370 515,000 2,230,950 4.3319 3.560 3.552 3.568 3.527 3.584 627,867 3.5532 0.00%
2019-04-29 0 4.340 4.320 4.340 4.300 4.380 652,500 2,832,665 4.3412 3.560 3.543 3.560 3.527 3.593 795,502 3.5609 -0.91%
2019-04-26 0 4.380 4.370 4.380 4.370 4.430 911,388 4,000,115 4.3890 3.593 3.584 3.593 3.584 3.634 1,111,128 3.6001 -0.90%
2019-04-25 0 4.420 4.400 4.430 4.390 4.440 1,367,000 6,045,460 4.4224 3.625 3.609 3.634 3.601 3.642 1,666,591 3.6274 0.45%
2019-04-24 0 4.400 4.390 4.400 4.380 4.480 534,000 2,357,200 4.4142 3.609 3.601 3.609 3.593 3.675 651,031 3.6207 -0.68%
2019-04-23 0 4.430 4.390 4.430 4.390 4.490 890,000 3,957,825 4.4470 3.634 3.601 3.634 3.601 3.683 1,085,052 3.6476 -0.23%
2019-04-18 0 4.440 4.430 4.440 4.410 4.510 510,000 2,273,050 4.4570 3.642 3.634 3.642 3.617 3.699 621,771 3.6558 -1.11%
2019-04-17 0 4.490 4.450 4.490 4.420 4.490 1,153,000 5,145,410 4.4626 3.683 3.650 3.683 3.625 3.683 1,405,691 3.6604 -0.22%
2019-04-16 0 4.500 4.480 4.490 4.460 4.540 649,200 2,915,414 4.4908 3.691 3.675 3.683 3.658 3.724 791,479 3.6835 0.22%
2019-04-15 0 4.490 4.480 4.500 4.460 4.600 1,111,000 5,039,840 4.5363 3.683 3.675 3.691 3.658 3.773 1,354,486 3.7208 -1.10%
2019-04-12 0 4.540 4.520 4.550 4.450 4.590 1,043,000 4,712,260 4.5180 3.724 3.707 3.732 3.650 3.765 1,271,584 3.7058 2.02%
2019-04-11 0 4.450 4.420 4.450 4.380 4.600 1,303,000 5,807,440 4.4570 3.650 3.625 3.650 3.593 3.773 1,588,565 3.6558 -2.20%
2019-04-10 0 4.550 4.520 4.550 4.510 4.570 939,000 4,262,660 4.5396 3.732 3.707 3.732 3.699 3.748 1,144,791 3.7235 0.89%
2019-04-09 0 4.510 4.500 4.510 4.490 4.600 1,188,000 5,384,775 4.5326 3.699 3.691 3.699 3.683 3.773 1,448,362 3.7178 -0.88%
2019-04-08 0 4.550 4.540 4.570 4.440 4.680 2,524,000 11,479,740 4.5482 3.732 3.724 3.748 3.642 3.839 3,077,159 3.7306 -2.15%
2019-04-04 0 4.650 4.640 4.660 4.600 4.760 2,016,000 9,430,260 4.6777 3.814 3.806 3.822 3.773 3.904 2,457,826 3.8368 -1.27%
2019-04-03 0 4.710 4.710 4.720 4.620 4.740 3,409,200 16,013,820 4.6972 3.863 3.863 3.872 3.789 3.888 4,156,359 3.8528 1.73%
2019-04-02 0 4.630 4.620 4.660 4.520 4.710 3,398,000 15,661,330 4.6090 3.798 3.789 3.822 3.707 3.863 4,142,705 3.7805 2.66%
2019-04-01 0 4.510 4.510 4.530 4.450 4.540 1,641,000 7,396,850 4.5075 3.699 3.699 3.716 3.650 3.724 2,000,641 3.6972 -0.44%
2019-03-29 0 4.530 4.480 4.530 4.380 4.530 5,213,000 23,415,930 4.4918 3.716 3.675 3.716 3.593 3.716 6,355,480 3.6844 4.14%
2019-03-28 0 4.350 4.340 4.350 4.160 4.430 15,305,000 66,329,637 4.3339 3.568 3.560 3.568 3.412 3.634 18,659,240 3.5548 3.82%
2019-03-27 0 4.190 4.180 4.190 4.080 4.250 6,772,000 28,411,461 4.1954 3.437 3.429 3.437 3.347 3.486 8,256,150 3.4412 3.20%
2019-03-26 0 4.060 4.060 4.080 4.030 4.100 1,423,000 5,785,039 4.0654 3.330 3.330 3.347 3.306 3.363 1,734,864 3.3346 0.25%
2019-03-25 0 4.050 4.000 4.030 3.980 4.090 45,481,000 176,227,250 3.8747 3.322 3.281 3.306 3.265 3.355 55,448,605 3.1782 0.75%
2019-03-22 0 4.020 4.020 4.030 3.950 4.050 1,547,000 6,175,720 3.9921 3.297 3.297 3.306 3.240 3.322 1,886,040 3.2744 1.52%
2019-03-21 0 3.960 3.950 3.980 3.950 4.040 867,027 3,458,429 3.9888 3.248 3.240 3.265 3.240 3.314 1,057,044 3.2718 -0.75%
2019-03-20 0 3.990 3.990 4.000 3.980 4.040 1,147,000 4,617,071 4.0253 3.273 3.273 3.281 3.265 3.314 1,398,376 3.3017 -1.72%
2019-03-19 0 4.060 4.050 4.090 3.990 4.090 705,000 2,850,790 4.0437 3.330 3.322 3.355 3.273 3.355 859,508 3.3168 1.50%
2019-03-18 0 4.000 3.990 4.000 3.930 4.030 677,001 2,701,744 3.9908 3.281 3.273 3.281 3.224 3.306 825,372 3.2734 1.78%
2019-03-15 0 3.930 3.930 3.960 3.930 3.970 301,000 1,187,280 3.9445 3.224 3.224 3.248 3.224 3.256 366,967 3.2354 -1.01%
2019-03-14 0 3.970 3.930 3.980 3.890 3.990 776,000 3,056,236 3.9384 3.256 3.224 3.265 3.191 3.273 946,068 3.2305 2.06%
2019-03-13 0 3.890 3.850 3.910 3.800 4.040 1,326,000 5,218,859 3.9358 3.191 3.158 3.207 3.117 3.314 1,616,606 3.2283 -4.19%
2019-03-12 0 4.060 4.030 4.070 3.950 4.080 1,393,000 5,583,500 4.0083 3.330 3.306 3.338 3.240 3.347 1,698,290 3.2877 1.00%
2019-03-11 0 4.020 4.020 4.050 4.000 4.100 402,000 1,623,290 4.0380 3.297 3.297 3.322 3.281 3.363 490,102 3.3121 -0.99%
2019-03-08 0 4.060 4.030 4.060 4.040 4.140 808,000 3,296,510 4.0798 3.330 3.306 3.330 3.314 3.396 985,081 3.3464 -2.64%
2019-03-07 0 4.170 4.140 4.170 4.110 4.200 497,000 2,064,010 4.1529 3.420 3.396 3.420 3.371 3.445 605,922 3.4064 -1.42%
2019-03-06 0 4.230 4.200 4.240 4.180 4.240 730,000 3,079,480 4.2185 3.470 3.445 3.478 3.429 3.478 889,987 3.4601 0.00%
2019-03-05 0 4.230 4.220 4.240 4.120 4.240 942,000 3,972,200 4.2168 3.470 3.461 3.478 3.379 3.478 1,148,448 3.4588 1.93%
2019-03-04 0 4.150 4.150 4.190 4.140 4.280 1,551,000 6,463,960 4.1676 3.404 3.404 3.437 3.396 3.511 1,890,917 3.4184 -2.12%
2019-03-01 0 4.240 4.220 4.250 4.100 4.250 2,178,000 9,138,610 4.1959 3.478 3.461 3.486 3.363 3.486 2,655,330 3.4416 3.41%
2019-02-28 0 4.100 4.100 4.110 4.060 4.140 760,000 3,107,740 4.0891 3.363 3.363 3.371 3.330 3.396 926,561 3.3541 0.49%
2019-02-27 0 4.080 4.080 4.090 4.060 4.120 1,012,000 4,134,480 4.0855 3.347 3.347 3.355 3.330 3.379 1,233,790 3.3510 -0.73%
2019-02-26 0 4.110 4.100 4.130 4.000 4.140 2,450,000 10,060,490 4.1063 3.371 3.363 3.388 3.281 3.396 2,986,941 3.3682 1.73%
2019-02-25 0 4.040 4.030 4.040 3.980 4.080 1,776,000 7,144,795 4.0230 3.314 3.306 3.314 3.265 3.347 2,165,228 3.2998 1.00%
2019-02-22 0 4.000 3.990 4.000 3.840 4.010 2,709,000 10,686,500 3.9448 3.281 3.273 3.281 3.150 3.289 3,302,704 3.2357 3.90%
2019-02-21 0 3.850 3.830 3.850 3.780 3.920 1,608,000 6,198,860 3.8550 3.158 3.142 3.158 3.100 3.215 1,960,409 3.1620 1.32%
2019-02-20 0 3.800 3.800 3.830 3.800 3.910 1,651,000 6,393,140 3.8723 3.117 3.117 3.142 3.117 3.207 2,012,833 3.1762 -1.30%
2019-02-19 0 3.850 3.850 3.860 3.760 3.880 2,291,000 8,798,555 3.8405 3.158 3.158 3.166 3.084 3.183 2,793,095 3.1501 2.39%
2019-02-18 0 3.760 3.750 3.770 3.720 3.770 245,000 916,390 3.7404 3.084 3.076 3.092 3.051 3.092 298,694 3.0680 0.53%
2019-02-15 0 3.740 3.740 3.750 3.690 3.800 700,000 2,619,510 3.7422 3.068 3.068 3.076 3.027 3.117 853,412 3.0695 -1.58%
2019-02-14 0 3.800 3.800 3.810 3.730 3.820 1,232,006 4,660,783 3.7831 3.117 3.117 3.125 3.059 3.133 1,502,012 3.1030 1.06%
2019-02-13 0 3.760 3.750 3.770 3.730 3.790 1,754,000 6,582,160 3.7527 3.084 3.076 3.092 3.059 3.109 2,138,406 3.0781 -0.27%
2019-02-12 0 3.770 3.760 3.780 3.700 3.790 801,000 2,998,300 3.7432 3.092 3.084 3.100 3.035 3.109 976,547 3.0703 2.17%
2019-02-11 0 3.690 3.680 3.720 3.560 3.750 684,000 2,519,230 3.6831 3.027 3.018 3.051 2.920 3.076 833,905 3.0210 0.00%
2019-02-08 0 3.690 3.690 3.720 3.610 3.720 566,000 2,085,570 3.6848 3.027 3.027 3.051 2.961 3.051 690,044 3.0224 0.27%
2019-02-04 0 3.680 3.680 3.690 3.610 3.700 412,000 1,512,690 3.6716 3.018 3.018 3.027 2.961 3.035 502,294 3.0116 0.82%
2019-02-01 0 3.650 3.640 3.650 3.630 3.670 433,000 1,581,190 3.6517 2.994 2.986 2.994 2.977 3.010 527,896 2.9953 0.55%
2019-01-31 0 3.630 3.630 3.650 3.580 3.700 793,000 2,883,240 3.6359 2.977 2.977 2.994 2.936 3.035 966,794 2.9823 0.83%
2019-01-30 0 3.600 3.590 3.610 3.580 3.610 170,000 611,460 3.5968 2.953 2.945 2.961 2.936 2.961 207,257 2.9502 0.00%
2019-01-29 0 3.600 3.600 3.620 3.540 3.620 573,000 2,057,910 3.5915 2.953 2.953 2.969 2.904 2.969 698,579 2.9459 0.00%
2019-01-28 0 3.600 3.590 3.610 3.580 3.610 511,000 1,836,390 3.5937 2.953 2.945 2.961 2.936 2.961 622,991 2.9477 0.28%
2019-01-25 0 3.590 3.590 3.600 3.570 3.620 1,456,000 5,225,060 3.5886 2.945 2.945 2.953 2.928 2.969 1,775,097 2.9435 0.00%
2019-01-24 0 3.590 3.570 3.590 3.560 3.600 292,000 1,045,490 3.5804 2.945 2.928 2.945 2.920 2.953 355,995 2.9368 0.28%
2019-01-23 0 3.580 3.570 3.580 3.500 3.600 666,000 2,360,150 3.5438 2.936 2.928 2.936 2.871 2.953 811,960 2.9067 2.58%
2019-01-22 0 3.490 3.490 3.500 3.480 3.530 435,000 1,523,920 3.5033 2.863 2.863 2.871 2.854 2.895 530,334 2.8735 -0.85%
2019-01-21 0 3.520 3.490 3.520 3.480 3.530 349,000 1,222,270 3.5022 2.887 2.863 2.887 2.854 2.895 425,487 2.8726 0.57%
2019-01-18 0 3.500 3.500 3.510 3.490 3.530 311,000 1,090,380 3.5060 2.871 2.871 2.879 2.863 2.895 379,159 2.8758 0.29%
2019-01-17 0 3.490 3.490 3.500 3.480 3.530 889,000 3,118,920 3.5083 2.863 2.863 2.871 2.854 2.895 1,083,833 2.8777 -0.29%
2019-01-16 0 3.500 3.500 3.510 3.480 3.530 374,000 1,313,270 3.5114 2.871 2.871 2.879 2.854 2.895 455,966 2.8802 0.00%
2019-01-15 0 3.500 3.500 3.510 3.430 3.510 581,000 2,022,180 3.4805 2.871 2.871 2.879 2.813 2.879 708,332 2.8548 2.04%
2019-01-14 0 3.430 3.420 3.430 3.400 3.440 510,000 1,743,170 3.4180 2.813 2.805 2.813 2.789 2.822 621,771 2.8036 0.88%
2019-01-11 0 3.400 3.410 3.420 3.370 3.420 1,038,000 3,535,555 3.4061 2.789 2.797 2.805 2.764 2.805 1,265,488 2.7938 -0.58%
2019-01-10 0 3.420 3.410 3.420 3.350 3.440 511,000 1,736,720 3.3987 2.805 2.797 2.805 2.748 2.822 622,991 2.7877 2.09%
2019-01-09 0 3.350 3.340 3.350 3.320 3.380 3,006,000 10,070,550 3.3501 2.748 2.740 2.748 2.723 2.772 3,664,794 2.7479 0.60%
2019-01-08 0 3.330 3.320 3.330 3.320 3.500 2,622,000 8,794,450 3.3541 2.731 2.723 2.731 2.723 2.871 3,196,637 2.7512 -4.03%
2019-01-07 0 3.470 3.450 3.490 3.470 3.560 603,000 2,109,396 3.4982 2.846 2.830 2.863 2.846 2.920 735,153 2.8693 -0.57%
2019-01-04 0 3.490 3.460 3.490 3.420 3.500 639,000 2,209,880 3.4583 2.863 2.838 2.863 2.805 2.871 779,043 2.8367 1.16%
2019-01-03 0 3.450 3.450 3.480 3.440 3.610 514,000 1,799,583 3.5011 2.830 2.830 2.854 2.822 2.961 626,648 2.8718 -4.43%
2019-01-02 0 3.610 3.570 3.610 3.540 3.610 398,000 1,421,150 3.5707 2.961 2.928 2.961 2.904 2.961 485,226 2.9288 0.28%
2018-12-31 0 3.600 3.600 3.610 3.560 3.630 302,000 1,087,860 3.6022 2.953 2.953 2.961 2.920 2.977 368,186 2.9546 0.56%
2018-12-28 0 3.580 3.580 3.590 3.570 3.600 128,000 460,110 3.5946 2.936 2.936 2.945 2.928 2.953 156,052 2.9484 0.28%
2018-12-27 0 3.570 3.570 3.600 3.520 3.610 597,000 2,125,350 3.5601 2.928 2.928 2.953 2.887 2.961 727,838 2.9201 1.13%
2018-12-24 0 3.530 3.510 3.530 3.500 3.560 148,000 520,770 3.5187 2.895 2.879 2.895 2.871 2.920 180,436 2.8862 -0.28%
2018-12-21 0 3.540 3.540 3.560 3.510 3.580 173,000 612,050 3.5379 2.904 2.904 2.920 2.879 2.936 210,915 2.9019 -1.12%
2018-12-20 0 3.580 3.560 3.600 3.530 3.600 366,000 1,308,030 3.5739 2.936 2.920 2.953 2.895 2.953 446,212 2.9314 0.00%
2018-12-19 0 3.580 3.580 3.600 3.560 3.640 690,000 2,480,530 3.5950 2.936 2.936 2.953 2.920 2.986 841,220 2.9487 -1.92%
2018-12-18 0 3.650 3.630 3.650 3.630 3.680 369,000 1,347,770 3.6525 2.994 2.977 2.994 2.977 3.018 449,870 2.9959 0.00%
2018-12-17 0 3.650 3.650 3.670 3.630 3.680 213,000 780,500 3.6643 2.994 2.994 3.010 2.977 3.018 259,681 3.0056 0.00%
2018-12-14 0 3.650 3.650 3.660 3.620 3.670 166,000 604,930 3.6442 2.994 2.994 3.002 2.969 3.010 202,381 2.9891 -0.82%
2018-12-13 0 3.680 3.660 3.680 3.650 3.680 637,000 2,335,740 3.6668 3.018 3.002 3.018 2.994 3.018 776,605 3.0076 0.82%
2018-12-12 0 3.650 3.650 3.660 3.630 3.680 339,000 1,239,370 3.6560 2.994 2.994 3.002 2.977 3.018 413,295 2.9988 0.55%
2018-12-11 0 3.630 3.630 3.680 3.570 3.680 195,000 708,370 3.6327 2.977 2.977 3.018 2.928 3.018 237,736 2.9796 0.28%
2018-12-10 0 3.620 3.620 3.660 3.510 3.660 596,000 2,133,170 3.5791 2.969 2.969 3.002 2.879 3.002 726,619 2.9357 0.56%
2018-12-07 0 3.600 3.600 3.620 3.600 3.700 339,000 1,226,480 3.6179 2.953 2.953 2.969 2.953 3.035 413,295 2.9676 -1.10%
2018-12-06 0 3.640 3.630 3.640 3.610 3.680 482,000 1,755,400 3.6419 2.986 2.977 2.986 2.961 3.018 587,635 2.9872 -1.09%
2018-12-05 0 3.680 3.660 3.680 3.620 3.720 1,428,000 5,240,850 3.6701 3.018 3.002 3.018 2.969 3.051 1,740,960 3.0103 0.27%
2018-12-04 0 3.670 3.670 3.680 3.660 3.750 828,000 3,053,290 3.6875 3.010 3.010 3.018 3.002 3.076 1,009,464 3.0247 -0.27%
2018-12-03 0 3.680 3.670 3.680 3.650 3.760 1,373,010 5,090,617 3.7076 3.018 3.010 3.018 2.994 3.084 1,673,919 3.0411 1.38%
2018-11-30 0 3.630 3.630 3.640 3.550 3.650 491,200 1,778,502 3.6207 2.977 2.977 2.986 2.912 2.994 598,851 2.9699 1.97%
2018-11-29 0 3.560 3.560 3.580 3.550 3.670 503,000 1,809,440 3.5973 2.920 2.920 2.936 2.912 3.010 613,237 2.9506 -2.20%
2018-11-28 0 3.640 3.640 3.650 3.580 3.670 350,000 1,272,760 3.6365 2.986 2.986 2.994 2.936 3.010 426,706 2.9828 1.11%
2018-11-27 0 3.600 3.600 3.610 3.590 3.670 1,052,000 3,799,600 3.6118 2.953 2.953 2.961 2.945 3.010 1,282,556 2.9625 -1.91%
2018-11-26 0 3.670 3.650 3.660 3.630 3.670 155,000 565,460 3.6481 3.010 2.994 3.002 2.977 3.010 188,970 2.9923 1.10%
2018-11-23 0 3.630 3.620 3.630 3.590 3.710 317,000 1,149,990 3.6277 2.977 2.969 2.977 2.945 3.043 386,474 2.9756 -2.16%
2018-11-22 0 3.710 3.690 3.710 3.650 3.720 263,000 968,470 3.6824 3.043 3.027 3.043 2.994 3.051 320,639 3.0204 -0.27%
2018-11-21 0 3.720 3.690 3.700 3.540 3.750 807,000 2,994,760 3.7110 3.051 3.027 3.035 2.904 3.076 983,862 3.0439 0.27%
2018-11-20 0 3.710 3.710 3.720 3.590 3.780 1,898,000 7,028,290 3.7030 3.043 3.043 3.051 2.945 3.100 2,313,965 3.0373 1.37%
2018-11-19 0 3.660 3.640 3.660 3.540 3.670 1,066,000 3,855,810 3.6171 3.002 2.986 3.002 2.904 3.010 1,299,624 2.9669 3.68%
2018-11-16 0 3.530 3.520 3.540 3.420 3.540 798,000 2,789,870 3.4961 2.895 2.887 2.904 2.805 2.904 972,889 2.8676 2.92%
2018-11-15 0 3.430 3.430 3.440 3.410 3.470 1,166,000 3,995,540 3.4267 2.813 2.813 2.822 2.797 2.846 1,421,540 2.8107 -1.15%
2018-11-14 0 3.470 3.470 3.500 3.460 3.540 629,000 2,200,500 3.4984 2.846 2.846 2.871 2.838 2.904 766,851 2.8695 -2.80%
2018-11-13 0 3.570 3.570 3.580 3.520 3.630 563,000 2,016,980 3.5826 2.928 2.928 2.936 2.887 2.977 686,387 2.9385 -1.38%
2018-11-12 0 3.620 3.620 3.640 3.580 3.720 1,566,000 5,711,935 3.6475 2.969 2.969 2.986 2.936 3.051 1,909,204 2.9918 -1.09%
2018-11-09 0 3.660 3.660 3.670 3.620 3.730 668,000 2,449,990 3.6676 3.002 3.002 3.010 2.969 3.059 814,399 3.0083 -2.40%
2018-11-08 0 3.750 3.750 3.770 3.680 3.800 2,332,000 8,753,850 3.7538 3.076 3.076 3.092 3.018 3.117 2,843,081 3.0790 1.35%
2018-11-07 0 3.700 3.700 3.720 3.600 3.770 1,837,000 6,818,345 3.7117 3.035 3.035 3.051 2.953 3.092 2,239,596 3.0445 2.21%
2018-11-06 0 3.620 3.620 3.640 3.580 3.740 1,199,000 4,382,440 3.6551 2.969 2.969 2.986 2.936 3.068 1,461,773 2.9980 -2.16%
2018-11-05 0 3.700 3.680 3.690 3.390 3.740 2,898,000 10,340,800 3.5683 3.035 3.018 3.027 2.781 3.068 3,533,125 2.9268 7.56%
2018-11-02 0 3.440 3.430 3.440 3.380 3.460 1,905,000 6,527,880 3.4267 2.822 2.813 2.822 2.772 2.838 2,322,499 2.8107 2.99%
2018-11-01 0 3.340 3.340 3.360 3.310 3.370 1,153,001 3,845,612 3.3353 2.740 2.740 2.756 2.715 2.764 1,405,692 2.7357 1.21%
2018-10-31 0 3.300 3.280 3.310 3.210 3.370 788,000 2,595,840 3.2942 2.707 2.690 2.715 2.633 2.764 960,698 2.7020 2.80%
2018-10-30 0 3.210 3.210 3.240 3.200 3.280 329,000 1,061,030 3.2250 2.633 2.633 2.658 2.625 2.690 401,104 2.6453 -0.31%
2018-10-29 0 3.220 3.210 3.220 3.210 3.300 459,000 1,484,550 3.2343 2.641 2.633 2.641 2.633 2.707 559,594 2.6529 -0.62%
2018-10-26 0 3.240 3.240 3.280 3.220 3.360 740,000 2,424,670 3.2766 2.658 2.658 2.690 2.641 2.756 902,178 2.6876 -2.99%
2018-10-25 0 3.340 3.340 3.360 3.300 3.420 1,291,893 4,310,368 3.3365 2.740 2.740 2.756 2.707 2.805 1,575,024 2.7367 -1.76%
2018-10-24 0 3.400 3.390 3.420 3.370 3.460 994,000 3,390,600 3.4111 2.789 2.781 2.805 2.764 2.838 1,211,845 2.7979 0.89%
2018-10-23 0 3.370 3.370 3.380 3.370 3.500 927,000 3,172,720 3.4226 2.764 2.764 2.772 2.764 2.871 1,130,161 2.8073 -4.26%
2018-10-22 0 3.520 3.500 3.520 3.380 3.520 1,730,000 6,029,060 3.4850 2.887 2.871 2.887 2.772 2.887 2,109,146 2.8585 4.14%
2018-10-19 0 3.380 3.380 3.390 3.330 3.470 1,226,893 4,169,189 3.3982 2.772 2.772 2.781 2.731 2.846 1,495,779 2.7873 0.60%
2018-10-18 0 3.360 3.350 3.370 3.350 3.410 473,000 1,596,300 3.3748 2.756 2.748 2.764 2.748 2.797 576,663 2.7682 0.30%
2018-10-16 0 3.350 3.350 3.360 3.350 3.450 734,000 2,475,390 3.3725 2.748 2.748 2.756 2.748 2.830 894,863 2.7662 -2.05%
2018-10-15 0 3.420 3.410 3.430 3.360 3.450 1,264,000 4,304,990 3.4058 2.805 2.797 2.813 2.756 2.830 1,541,018 2.7936 0.00%
2018-10-12 0 3.420 3.420 3.430 3.380 3.470 1,499,000 5,128,980 3.4216 2.805 2.805 2.813 2.772 2.846 1,827,520 2.8065 0.29%
2018-10-11 0 3.410 3.410 3.430 3.350 3.510 2,316,000 7,933,053 3.4253 2.797 2.797 2.813 2.748 2.879 2,823,574 2.8096 -4.48%
2018-10-10 0 3.570 3.570 3.590 3.550 3.660 1,171,000 4,197,958 3.5849 2.928 2.928 2.945 2.912 3.002 1,427,636 2.9405 -1.38%
2018-10-09 0 3.620 3.590 3.620 3.480 3.710 1,629,000 5,878,474 3.6086 2.969 2.945 2.969 2.854 3.043 1,986,011 2.9599 1.40%
2018-10-08 0 3.570 3.550 3.600 3.550 3.790 1,975,000 7,150,820 3.6207 2.928 2.912 2.953 2.912 3.109 2,407,841 2.9698 -4.80%
2018-10-05 0 3.750 3.750 3.770 3.620 3.810 2,506,000 9,298,310 3.7104 3.076 3.076 3.092 2.969 3.125 3,055,214 3.0434 -1.57%
2018-10-04 0 3.810 3.800 3.820 3.780 3.920 3,134,000 12,007,566 3.8314 3.125 3.117 3.133 3.100 3.215 3,820,847 3.1426 -1.80%
2018-10-03 0 3.880 3.870 3.880 3.600 3.880 3,899,000 14,685,650 3.7665 3.183 3.174 3.183 2.953 3.183 4,753,504 3.0894 8.38%
2018-10-02 0 3.580 3.570 3.600 3.560 3.650 2,468,000 8,894,195 3.6038 2.936 2.928 2.953 2.920 2.994 3,008,886 2.9560 -2.19%
2018-09-28 0 3.660 3.650 3.660 3.460 3.700 3,442,982 12,465,725 3.6206 3.002 2.994 3.002 2.838 3.035 4,197,545 2.9698 4.57%
2018-09-27 0 3.500 3.500 3.520 3.460 3.580 2,003,000 7,056,325 3.5229 2.871 2.871 2.887 2.838 2.936 2,441,977 2.8896 3.24%
2018-09-26 0 3.390 3.390 3.400 3.360 3.490 942,000 3,197,080 3.3939 2.781 2.781 2.789 2.756 2.863 1,148,448 2.7838 -0.88%
2018-09-24 0 3.420 3.420 3.430 3.410 3.580 514,000 1,773,830 3.4510 2.805 2.805 2.813 2.797 2.936 626,648 2.8307 -2.84%
2018-09-21 0 3.520 3.520 3.530 3.440 3.590 1,513,640 5,352,410 3.5361 2.887 2.887 2.895 2.822 2.945 1,845,369 2.9005 2.03%
2018-09-20 0 3.450 3.450 3.470 3.400 3.480 397,000 1,366,810 3.4428 2.830 2.830 2.846 2.789 2.854 484,006 2.8240 2.07%
2018-09-19 0 3.380 3.380 3.420 3.320 3.420 650,006 2,198,390 3.3821 2.772 2.772 2.805 2.723 2.805 792,461 2.7741 1.20%
2018-09-18 0 3.340 3.350 3.370 3.320 3.410 669,000 2,248,100 3.3604 2.740 2.748 2.764 2.723 2.797 815,618 2.7563 0.30%
2018-09-17 0 3.330 3.330 3.340 3.310 3.420 388,000 1,297,260 3.3435 2.731 2.731 2.740 2.715 2.805 473,034 2.7424 -2.63%
2018-09-14 0 3.420 3.420 3.430 3.410 3.470 122,000 419,990 3.4425 2.805 2.805 2.813 2.797 2.846 148,737 2.8237 -0.29%
2018-09-13 0 3.430 3.430 3.450 3.420 3.490 422,000 1,461,215 3.4626 2.813 2.813 2.830 2.805 2.863 514,485 2.8401 -0.58%
2018-09-12 0 3.450 3.400 3.500 3.310 3.490 662,000 2,229,190 3.3674 2.830 2.789 2.871 2.715 2.863 807,084 2.7620 3.60%
2018-09-11 0 3.330 3.320 3.330 3.330 3.410 686,360 2,314,492 3.3721 2.731 2.723 2.731 2.731 2.797 836,782 2.7659 -2.63%
2018-09-10 0 3.420 3.410 3.420 3.410 3.510 693,000 2,387,160 3.4447 2.805 2.797 2.805 2.797 2.879 844,878 2.8255 -1.44%
2018-09-07 0 3.470 3.470 3.480 3.380 3.500 928,000 3,199,010 3.4472 2.846 2.846 2.854 2.772 2.871 1,131,380 2.8275 1.76%
2018-09-06 0 3.410 3.410 3.450 3.400 3.490 1,360,000 4,672,970 3.4360 2.797 2.797 2.830 2.789 2.863 1,658,057 2.8183 -0.58%
2018-09-05 0 3.430 3.430 3.500 3.420 3.590 1,107,000 3,851,340 3.4791 2.813 2.813 2.871 2.805 2.945 1,349,610 2.8537 -4.72%
2018-09-04 0 3.600 3.600 3.610 3.520 3.630 470,000 1,691,510 3.5990 2.953 2.953 2.961 2.887 2.977 573,005 2.9520 0.84%
2018-09-03 0 3.570 3.560 3.610 3.570 3.630 1,854,000 6,671,080 3.5982 2.928 2.920 2.961 2.928 2.977 2,260,322 2.9514 0.00%
2018-08-31 0 3.570 3.560 3.580 3.490 3.610 2,940,000 10,496,680 3.5703 2.928 2.920 2.936 2.863 2.961 3,584,330 2.9285 0.56%
2018-08-30 0 3.550 3.530 3.560 3.500 3.600 535,000 1,894,140 3.5404 2.912 2.895 2.920 2.871 2.953 652,250 2.9040 0.00%
2018-08-29 0 3.550 3.540 3.550 3.500 3.560 761,300 2,683,446 3.5248 2.912 2.904 2.912 2.871 2.920 928,146 2.8912 1.43%
2018-08-28 0 3.500 3.490 3.500 3.450 3.550 1,366,300 4,783,413 3.5010 2.871 2.863 2.871 2.830 2.912 1,665,738 2.8716 1.45%
2018-08-27 0 3.450 3.450 3.460 3.430 3.480 277,000 956,470 3.4530 2.830 2.830 2.838 2.813 2.854 337,707 2.8322 0.58%
2018-08-24 0 3.430 3.430 3.450 3.410 3.470 527,000 1,814,554 3.4432 2.813 2.813 2.830 2.797 2.846 642,497 2.8242 -0.29%
2018-08-23 0 3.440 3.440 3.460 3.440 3.560 763,000 2,663,010 3.4902 2.822 2.822 2.838 2.822 2.920 930,219 2.8628 -2.82%
2018-08-22 0 3.540 3.520 3.540 3.400 3.580 1,187,000 4,172,410 3.5151 2.904 2.887 2.904 2.789 2.936 1,447,143 2.8832 2.91%
2018-08-21 0 3.440 3.440 3.450 3.360 3.480 547,000 1,874,830 3.4275 2.822 2.822 2.830 2.756 2.854 666,880 2.8113 2.08%
2018-08-20 0 3.370 3.360 3.380 3.360 3.400 586,500 1,980,390 3.3766 2.764 2.756 2.772 2.756 2.789 715,037 2.7696 -0.88%
2018-08-17 0 3.400 3.380 3.410 3.350 3.430 969,000 3,279,430 3.3843 2.789 2.772 2.797 2.748 2.813 1,181,366 2.7760 1.19%
2018-08-16 0 3.360 3.340 3.370 3.200 3.360 1,396,000 4,605,350 3.2990 2.756 2.740 2.764 2.625 2.756 1,701,947 2.7059 1.20%
2018-08-15 0 3.320 3.320 3.380 3.300 3.400 2,733,920 9,156,166 3.3491 2.723 2.723 2.772 2.707 2.789 3,333,085 2.7471 -0.60%
2018-08-14 0 3.340 3.340 3.350 3.300 3.420 3,516,000 11,757,760 3.3441 2.740 2.740 2.748 2.707 2.805 4,286,566 2.7429 -3.19%
2018-08-13 0 3.450 3.460 3.470 3.390 3.560 1,865,000 6,451,030 3.4590 2.830 2.838 2.846 2.781 2.920 2,273,733 2.8372 -3.63%
2018-08-10 0 3.580 3.560 3.580 3.540 3.620 1,751,000 6,269,835 3.5807 2.936 2.920 2.936 2.904 2.969 2,134,749 2.9370 1.13%
2018-08-09 0 3.540 3.540 3.550 3.430 3.600 5,306,000 18,833,265 3.5494 2.904 2.904 2.912 2.813 2.953 6,468,862 2.9114 2.02%
2018-08-08 0 3.470 3.460 3.470 3.410 3.750 17,618,000 61,292,830 3.4790 2.846 2.838 2.846 2.797 3.076 21,479,157 2.8536 -5.19%
2018-08-07 0 3.660 3.660 3.680 3.590 4.060 10,265,264 38,303,400 3.7314 3.002 3.002 3.018 2.945 3.330 12,514,997 3.0606 -9.18%
2018-08-06 0 4.030 4.030 4.040 3.990 4.130 2,124,000 8,594,620 4.0464 3.306 3.306 3.314 3.273 3.388 2,589,495 3.3190 -0.49%
2018-08-03 0 4.050 4.050 4.100 4.030 4.140 1,616,000 6,581,220 4.0725 3.322 3.322 3.363 3.306 3.396 1,970,162 3.3404 -1.70%
2018-08-02 0 4.120 4.120 4.140 4.110 4.240 2,148,000 8,894,360 4.1408 3.379 3.379 3.396 3.371 3.478 2,618,755 3.3964 -2.83%
2018-08-01 0 4.240 4.230 4.270 4.230 4.350 1,297,000 5,574,740 4.2982 3.478 3.470 3.502 3.470 3.568 1,581,250 3.5255 -0.93%
2018-07-31 0 4.280 4.270 4.280 4.230 4.390 1,821,000 7,792,860 4.2794 3.511 3.502 3.511 3.470 3.601 2,220,090 3.5102 -2.51%
2018-07-30 0 4.390 4.380 4.390 4.330 4.470 1,112,163 4,900,654 4.4064 3.601 3.593 3.601 3.552 3.666 1,355,904 3.6143 -0.68%
2018-07-27 0 4.420 4.410 4.420 4.270 4.540 5,133,000 22,797,115 4.4413 3.625 3.617 3.625 3.502 3.724 6,257,947 3.6429 3.27%
2018-07-26 0 4.280 4.280 4.310 4.230 4.330 794,000 3,399,760 4.2818 3.511 3.511 3.535 3.470 3.552 968,013 3.5121 -0.70%
2018-07-25 0 4.310 4.300 4.310 4.260 4.320 487,000 2,092,210 4.2961 3.535 3.527 3.535 3.494 3.543 593,731 3.5238 1.65%
2018-07-24 0 4.240 4.220 4.240 4.200 4.310 1,359,000 5,788,530 4.2594 3.478 3.461 3.478 3.445 3.535 1,656,838 3.4937 1.44%
2018-07-23 0 4.180 4.170 4.200 4.170 4.330 1,702,000 7,178,940 4.2179 3.429 3.420 3.445 3.420 3.552 2,075,010 3.4597 -3.69%
2018-07-20 0 4.340 4.330 4.350 4.250 4.350 1,757,000 7,560,350 4.3030 3.560 3.552 3.568 3.486 3.568 2,142,064 3.5295 0.70%
2018-07-19 0 4.310 4.310 4.330 4.310 4.370 1,285,004 5,558,767 4.3259 3.535 3.535 3.552 3.535 3.584 1,566,625 3.5482 0.00%
2018-07-18 0 4.310 4.290 4.310 4.200 4.340 1,328,000 5,673,010 4.2718 3.535 3.519 3.535 3.445 3.560 1,619,044 3.5039 1.41%
2018-07-17 0 4.250 4.240 4.250 4.230 4.290 675,000 2,870,490 4.2526 3.486 3.478 3.486 3.470 3.519 822,933 3.4881 -1.39%
2018-07-16 0 4.310 4.310 4.320 4.250 4.360 435,100 1,873,675 4.3063 3.535 3.535 3.543 3.486 3.576 530,456 3.5322 -0.69%
2018-07-13 0 4.340 4.320 4.340 4.310 4.500 1,104,001 4,836,894 4.3812 3.560 3.543 3.560 3.535 3.691 1,345,954 3.5937 -1.59%
2018-07-12 0 4.410 4.400 4.430 4.200 4.460 1,652,000 7,246,890 4.3867 3.617 3.609 3.634 3.445 3.658 2,014,052 3.5982 3.52%
2018-07-11 0 4.260 4.270 4.280 4.240 4.400 1,385,000 5,946,670 4.2936 3.494 3.502 3.511 3.478 3.609 1,688,536 3.5218 -4.48%
2018-07-10 0 4.460 4.460 4.510 4.390 4.570 2,035,000 9,111,460 4.4774 3.658 3.658 3.699 3.601 3.748 2,480,990 3.6725 -0.89%
2018-07-09 0 4.500 4.480 4.500 4.300 4.520 3,326,000 14,785,140 4.4453 3.691 3.675 3.691 3.527 3.707 4,054,925 3.6462 5.14%
2018-07-06 0 4.280 4.270 4.280 4.090 4.290 2,411,000 10,167,775 4.2172 3.511 3.502 3.511 3.355 3.519 2,939,394 3.4591 4.65%
2018-07-05 0 4.090 4.070 4.090 3.980 4.280 3,590,000 14,650,490 4.0809 3.355 3.338 3.355 3.265 3.511 4,376,784 3.3473 -2.15%
2018-07-04 0 4.180 4.160 4.180 4.110 4.440 3,826,000 16,128,510 4.2155 3.429 3.412 3.429 3.371 3.642 4,664,505 3.4577 -5.22%
2018-07-03 0 4.410 4.390 4.420 4.270 4.560 5,962,000 26,111,320 4.3796 3.617 3.601 3.625 3.502 3.740 7,268,630 3.5923 -3.50%
2018-06-29 0 4.570 4.570 4.580 4.550 4.740 2,800,000 13,019,660 4.6499 3.748 3.748 3.757 3.732 3.888 3,413,647 3.8140 -0.87%
2018-06-28 0 4.610 4.600 4.610 4.320 4.630 3,981,000 18,105,580 4.5480 3.781 3.773 3.781 3.543 3.798 4,853,475 3.7304 4.54%
2018-06-27 0 4.410 4.400 4.410 4.380 4.790 3,181,000 14,659,160 4.6083 3.617 3.609 3.617 3.593 3.929 3,878,147 3.7799 -4.75%
2018-06-26 0 4.630 4.620 4.640 4.540 4.800 3,887,000 17,901,680 4.6055 3.798 3.789 3.806 3.724 3.937 4,738,874 3.7776 -2.05%
2018-06-25 0 4.800 4.800 4.810 4.690 5.000 6,578,339 31,788,546 4.8323 3.877 3.877 3.885 3.788 4.039 8,143,901 3.9034 -1.23%
2018-06-22 0 4.860 4.850 4.860 4.600 4.880 4,552,000 21,745,180 4.7771 3.926 3.918 3.926 3.716 3.942 5,635,319 3.8587 5.19%
2018-06-21 0 4.620 4.620 4.630 4.530 4.760 3,669,000 17,044,550 4.6456 3.732 3.732 3.740 3.659 3.845 4,542,176 3.7525 1.54%
2018-06-20 0 4.550 4.540 4.550 4.380 4.600 2,128,176 9,621,473 4.5210 3.675 3.667 3.675 3.538 3.716 2,634,655 3.6519 3.41%
2018-06-19 0 4.400 4.380 4.400 4.200 4.530 5,404,000 23,769,230 4.3985 3.554 3.538 3.554 3.393 3.659 6,690,084 3.5529 2.09%
2018-06-15 0 4.310 4.310 4.330 4.280 4.660 10,089,000 44,524,940 4.4132 3.481 3.481 3.498 3.457 3.764 12,490,056 3.5648 -7.31%
2018-06-14 0 4.650 4.630 4.650 4.620 4.740 4,932,000 23,025,270 4.6685 3.756 3.740 3.756 3.732 3.829 6,105,754 3.7711 -2.72%
2018-06-13 0 4.780 4.770 4.780 4.770 4.980 5,262,000 25,661,455 4.8767 3.861 3.853 3.861 3.853 4.023 6,514,290 3.9393 -2.85%
2018-06-12 0 4.920 4.890 4.900 4.860 4.970 3,595,000 17,694,420 4.9220 3.974 3.950 3.958 3.926 4.015 4,450,565 3.9758 1.23%
2018-06-11 0 4.860 4.860 4.870 4.850 4.960 2,346,000 11,492,570 4.8988 3.926 3.926 3.934 3.918 4.007 2,904,319 3.9571 -1.62%
2018-06-08 0 4.940 4.940 4.950 4.920 5.050 1,771,000 8,802,600 4.9704 3.990 3.990 3.998 3.974 4.079 2,192,476 4.0149 -1.40%
2018-06-07 0 5.010 5.010 5.020 4.960 5.070 1,229,000 6,153,720 5.0071 4.047 4.047 4.055 4.007 4.095 1,521,487 4.0445 -0.40%
2018-06-06 0 5.030 5.030 5.040 4.920 5.080 3,427,000 17,208,630 5.0215 4.063 4.063 4.071 3.974 4.103 4,242,583 4.0562 2.24%
2018-06-05 0 4.920 4.910 4.920 4.850 5.130 5,618,000 27,809,120 4.9500 3.974 3.966 3.974 3.918 4.144 6,955,014 3.9984 -1.20%
2018-06-04 0 4.980 4.970 4.980 4.910 5.100 2,548,000 12,773,950 5.0133 4.023 4.015 4.023 3.966 4.120 3,154,392 4.0496 0.61%
2018-06-01 0 4.950 4.940 4.950 4.920 5.070 1,781,000 8,872,205 4.9816 3.998 3.990 3.998 3.974 4.095 2,204,856 4.0239 -2.37%
2018-05-31 0 5.070 5.050 5.060 4.930 5.300 9,246,012 47,516,058 5.1391 4.095 4.079 4.087 3.982 4.281 11,446,447 4.1512 -0.59%
2018-05-30 0 5.100 5.090 5.100 4.550 5.100 7,329,012 35,569,765 4.8533 4.120 4.112 4.120 3.675 4.120 9,073,225 3.9203 9.21%
2018-05-29 0 4.670 4.660 4.690 4.540 4.750 2,844,000 13,276,730 4.6683 3.772 3.764 3.788 3.667 3.837 3,520,836 3.7709 2.64%
2018-05-28 0 4.550 4.540 4.550 4.470 4.580 905,000 4,080,100 4.5084 3.675 3.667 3.675 3.611 3.700 1,120,379 3.6417 -0.66%
2018-05-25 0 4.580 4.580 4.590 4.490 4.590 514,002 2,342,249 4.5569 3.700 3.700 3.708 3.627 3.708 636,328 3.6809 1.55%
2018-05-24 0 4.510 4.500 4.510 4.480 4.610 1,440,000 6,524,145 4.5307 3.643 3.635 3.643 3.619 3.724 1,782,702 3.6597 -0.88%
2018-05-23 0 4.550 4.530 4.550 4.510 4.730 2,431,000 11,245,900 4.6260 3.675 3.659 3.675 3.643 3.821 3,009,548 3.7367 0.89%
2018-05-21 0 4.510 4.510 4.530 4.420 4.560 2,128,000 9,558,040 4.4916 3.643 3.643 3.659 3.570 3.683 2,634,437 3.6281 -1.53%
2018-05-18 0 4.580 4.560 4.590 4.510 4.650 1,703,000 7,782,350 4.5698 3.700 3.683 3.708 3.643 3.756 2,108,293 3.6913 -1.29%
2018-05-17 0 4.640 4.630 4.640 4.600 4.900 2,455,000 11,582,600 4.7180 3.748 3.740 3.748 3.716 3.958 3,039,259 3.8110 -2.93%
2018-05-16 0 4.780 4.770 4.780 4.510 4.780 3,223,001 14,956,384 4.6405 3.861 3.853 3.861 3.643 3.861 3,990,035 3.7484 4.37%
2018-05-15 0 4.580 4.560 4.580 4.500 4.650 3,986,000 18,297,270 4.5904 3.700 3.683 3.700 3.635 3.756 4,934,618 3.7079 1.10%
2018-05-14 0 4.530 4.500 4.540 4.450 4.610 2,329,001 10,601,634 4.5520 3.659 3.635 3.667 3.595 3.724 2,883,274 3.6769 2.26%
2018-05-11 0 4.430 4.420 4.450 4.410 4.670 4,722,980 21,393,718 4.5297 3.578 3.570 3.595 3.562 3.772 5,846,990 3.6589 -3.49%
2018-05-10 0 4.590 4.600 4.610 4.480 4.920 21,814,990 102,892,087 4.7166 3.708 3.716 3.724 3.619 3.974 27,006,684 3.8099 2.46%
2018-05-09 0 4.480 4.470 4.490 4.220 4.490 7,310,001 32,032,569 4.3820 3.619 3.611 3.627 3.409 3.627 9,049,690 3.5396 6.16%
2018-05-08 0 4.220 4.220 4.230 4.020 4.230 5,207,000 21,578,670 4.1442 3.409 3.409 3.417 3.247 3.417 6,446,201 3.3475 4.98%
2018-05-07 0 4.020 4.010 4.030 3.920 4.030 3,461,000 13,770,025 3.9786 3.247 3.239 3.255 3.166 3.255 4,284,675 3.2138 2.55%
2018-05-04 0 3.920 3.910 3.920 3.870 4.000 2,939,000 11,603,730 3.9482 3.166 3.158 3.166 3.126 3.231 3,638,445 3.1892 -2.00%
2018-05-03 0 4.000 4.000 4.010 3.970 4.060 2,483,000 9,909,510 3.9909 3.231 3.231 3.239 3.207 3.280 3,073,923 3.2237 -1.48%
2018-05-02 0 4.060 4.060 4.070 3.900 4.130 3,802,000 15,429,230 4.0582 3.280 3.280 3.288 3.150 3.336 4,706,828 3.2781 2.01%
2018-04-30 0 3.980 3.940 3.980 3.770 4.000 2,561,000 10,062,655 3.9292 3.215 3.183 3.215 3.045 3.231 3,170,486 3.1739 5.29%
2018-04-27 0 3.780 3.750 3.790 3.740 3.820 1,344,000 5,056,110 3.7620 3.053 3.029 3.061 3.021 3.086 1,663,855 3.0388 -0.53%
2018-04-26 0 3.800 3.800 3.810 3.750 3.840 1,613,000 6,100,200 3.7819 3.069 3.069 3.078 3.029 3.102 1,996,874 3.0549 -1.04%
2018-04-25 0 3.840 3.830 3.840 3.720 3.860 1,416,000 5,363,930 3.7881 3.102 3.094 3.102 3.005 3.118 1,752,990 3.0599 0.79%
2018-04-24 0 3.810 3.800 3.810 3.790 3.890 1,373,000 5,236,840 3.8142 3.078 3.069 3.078 3.061 3.142 1,699,757 3.0809 0.00%
2018-04-23 0 3.810 3.810 3.820 3.600 3.900 1,734,000 6,546,150 3.7752 3.078 3.078 3.086 2.908 3.150 2,146,670 3.0494 1.87%
2018-04-20 0 3.740 3.730 3.740 3.660 3.760 3,296,000 12,280,692 3.7259 3.021 3.013 3.021 2.956 3.037 4,080,407 3.0097 1.91%
2018-04-19 0 3.670 3.670 3.680 3.550 3.720 1,914,000 6,990,670 3.6524 2.964 2.964 2.973 2.868 3.005 2,369,508 2.9503 2.80%
2018-04-18 0 3.570 3.540 3.570 3.480 3.700 2,436,000 8,727,700 3.5828 2.884 2.859 2.884 2.811 2.989 3,015,737 2.8941 -1.11%
2018-04-17 0 3.610 3.610 3.630 3.570 3.700 2,117,000 7,696,270 3.6355 2.916 2.916 2.932 2.884 2.989 2,620,819 2.9366 0.28%
2018-04-16 0 3.600 3.600 3.620 3.600 3.840 3,097,000 11,411,780 3.6848 2.908 2.908 2.924 2.908 3.102 3,834,047 2.9764 -6.25%
2018-04-13 0 3.840 3.830 3.840 3.800 3.930 2,849,001 11,063,083 3.8831 3.102 3.094 3.102 3.069 3.175 3,527,028 3.1367 1.32%
2018-04-12 0 3.790 3.780 3.800 3.720 3.970 3,995,000 15,281,620 3.8252 3.061 3.053 3.069 3.005 3.207 4,945,760 3.0898 -3.32%
2018-04-11 0 3.920 3.930 3.940 3.880 4.160 8,114,000 32,665,870 4.0259 3.166 3.175 3.183 3.134 3.360 10,045,030 3.2519 -2.49%
2018-04-10 0 4.020 4.000 4.020 3.860 4.040 9,951,000 39,528,400 3.9723 3.247 3.231 3.247 3.118 3.263 12,319,213 3.2087 3.88%
2018-04-09 0 3.870 3.870 3.880 3.730 3.910 8,192,164 31,470,251 3.8415 3.126 3.126 3.134 3.013 3.158 10,141,796 3.1030 4.88%
2018-04-06 0 3.690 3.680 3.690 3.600 3.720 4,628,000 17,075,960 3.6897 2.981 2.973 2.981 2.908 3.005 5,729,406 2.9804 1.93%
2018-04-04 0 3.620 3.620 3.640 3.550 3.720 7,479,900 27,151,054 3.6299 2.924 2.924 2.940 2.868 3.005 9,260,023 2.9321 0.56%
2018-04-03 0 3.600 3.600 3.610 3.380 3.620 7,843,000 27,961,100 3.5651 2.908 2.908 2.916 2.730 2.924 9,709,536 2.8798 5.26%
2018-03-29 0 3.420 3.410 3.430 3.360 3.430 749,000 2,544,670 3.3974 2.763 2.754 2.771 2.714 2.771 927,253 2.7443 0.88%
2018-03-28 0 3.390 3.390 3.400 3.340 3.420 1,017,000 3,440,480 3.3830 2.738 2.738 2.746 2.698 2.763 1,259,033 2.7326 -0.88%
2018-03-27 0 3.420 3.400 3.420 3.390 3.440 876,000 2,988,430 3.4114 2.763 2.746 2.763 2.738 2.779 1,084,477 2.7556 0.59%
2018-03-26 0 3.400 3.390 3.410 3.310 3.410 1,141,000 3,845,380 3.3702 2.746 2.738 2.754 2.674 2.754 1,412,544 2.7223 0.59%
2018-03-23 0 3.380 3.370 3.390 3.300 3.440 3,248,000 10,940,240 3.3683 2.730 2.722 2.738 2.666 2.779 4,020,983 2.7208 -3.98%
2018-03-22 0 3.520 3.500 3.520 3.410 3.580 4,574,000 16,070,880 3.5135 2.843 2.827 2.843 2.754 2.892 5,662,555 2.8381 3.23%
2018-03-21 0 3.410 3.410 3.430 3.390 3.440 1,848,000 6,337,140 3.4292 2.754 2.754 2.771 2.738 2.779 2,287,801 2.7700 0.89%
2018-03-20 0 3.380 3.380 3.400 3.350 3.420 510,000 1,723,980 3.3804 2.730 2.730 2.746 2.706 2.763 631,374 2.7305 -1.46%
2018-03-19 0 3.430 3.420 3.430 3.380 3.430 592,000 2,018,130 3.4090 2.771 2.763 2.771 2.730 2.771 732,889 2.7537 -0.29%
2018-03-16 0 3.440 3.430 3.450 3.410 3.470 1,636,000 5,615,950 3.4327 2.779 2.771 2.787 2.754 2.803 2,025,348 2.7728 -0.29%
2018-03-15 0 3.450 3.450 3.470 3.250 3.520 8,047,000 27,437,040 3.4096 2.787 2.787 2.803 2.625 2.843 9,962,085 2.7541 5.83%
2018-03-14 0 3.260 3.260 3.270 3.240 3.270 489,000 1,593,890 3.2595 2.633 2.633 2.641 2.617 2.641 605,376 2.6329 0.31%
2018-03-13 0 3.250 3.250 3.260 3.240 3.260 527,000 1,715,550 3.2553 2.625 2.625 2.633 2.617 2.633 652,419 2.6295 0.00%
2018-03-12 0 3.250 3.250 3.260 3.230 3.270 845,000 2,748,750 3.2530 2.625 2.625 2.633 2.609 2.641 1,046,099 2.6276 0.00%
2018-03-09 0 3.250 3.250 3.260 3.200 3.280 371,000 1,201,400 3.2383 2.625 2.625 2.633 2.585 2.649 459,293 2.6158 -0.31%
2018-03-08 0 3.260 3.250 3.260 3.220 3.300 1,426,000 4,658,590 3.2669 2.633 2.625 2.633 2.601 2.666 1,765,370 2.6389 0.31%
2018-03-07 0 3.250 3.250 3.270 3.220 3.280 1,226,000 3,992,410 3.2565 2.625 2.625 2.641 2.601 2.649 1,517,773 2.6304 -0.61%
2018-03-06 0 3.270 3.260 3.270 3.190 3.280 1,143,000 3,684,285 3.2233 2.641 2.633 2.641 2.577 2.649 1,415,020 2.6037 2.19%
2018-03-05 0 3.200 3.190 3.200 3.160 3.210 714,000 2,276,430 3.1883 2.585 2.577 2.585 2.553 2.593 883,923 2.5754 -0.93%
2018-03-02 0 3.230 3.230 3.240 3.130 3.240 608,000 1,940,825 3.1921 2.609 2.609 2.617 2.528 2.617 752,696 2.5785 1.57%
2018-03-01 0 3.180 3.180 3.200 3.150 3.210 498,000 1,589,290 3.1913 2.569 2.569 2.585 2.544 2.593 616,518 2.5778 0.32%
2018-02-28 0 3.170 3.170 3.180 3.150 3.200 671,000 2,136,670 3.1843 2.561 2.561 2.569 2.544 2.585 830,690 2.5722 -0.94%
2018-02-27 0 3.200 3.200 3.210 3.180 3.250 1,359,000 4,374,880 3.2192 2.585 2.585 2.593 2.569 2.625 1,682,425 2.6003 -0.93%
2018-02-26 0 3.230 3.230 3.240 3.160 3.250 2,276,000 7,321,440 3.2168 2.609 2.609 2.617 2.553 2.625 2,817,660 2.5984 2.22%
2018-02-23 0 3.160 3.160 3.170 3.130 3.180 947,000 2,984,220 3.1512 2.553 2.553 2.561 2.528 2.569 1,172,374 2.5455 0.32%
2018-02-22 0 3.150 3.130 3.150 3.090 3.190 1,646,000 5,185,870 3.1506 2.544 2.528 2.544 2.496 2.577 2,037,727 2.5449 0.00%
2018-02-21 0 3.150 3.140 3.150 3.060 3.150 1,055,000 3,273,090 3.1025 2.544 2.536 2.544 2.472 2.544 1,306,077 2.5060 2.27%
2018-02-20 0 3.080 3.070 3.080 3.050 3.110 988,000 3,040,590 3.0775 2.488 2.480 2.488 2.464 2.512 1,223,132 2.4859 -0.32%
2018-02-15 0 3.090 3.090 3.100 3.070 3.100 323,000 995,570 3.0823 2.496 2.496 2.504 2.480 2.504 399,870 2.4897 0.00%
2018-02-14 0 3.090 3.090 3.100 3.080 3.110 699,000 2,159,880 3.0900 2.496 2.496 2.504 2.488 2.512 865,353 2.4960 0.65%
2018-02-13 0 3.070 3.070 3.080 3.070 3.110 509,000 1,571,380 3.0872 2.480 2.480 2.488 2.480 2.512 630,136 2.4937 -0.65%
2018-02-12 0 3.090 3.070 3.090 3.040 3.110 988,000 3,043,390 3.0804 2.496 2.480 2.496 2.456 2.512 1,223,132 2.4882 1.64%
2018-02-09 0 3.040 3.040 3.050 3.000 3.100 1,728,000 5,235,020 3.0295 2.456 2.456 2.464 2.423 2.504 2,139,242 2.4471 -2.25%
2018-02-08 0 3.110 3.110 3.120 3.070 3.120 952,000 2,954,930 3.1039 2.512 2.512 2.520 2.480 2.520 1,178,564 2.5072 0.65%
2018-02-07 0 3.090 3.090 3.100 3.080 3.190 3,161,000 9,856,420 3.1181 2.496 2.496 2.504 2.488 2.577 3,913,278 2.5187 0.00%
2018-02-06 0 3.090 3.070 3.090 2.960 3.100 9,003,000 27,265,330 3.0285 2.496 2.480 2.496 2.391 2.504 11,145,601 2.4463 0.00%
2018-02-05 0 3.090 3.090 3.100 3.040 3.140 2,582,000 7,946,550 3.0777 2.496 2.496 2.504 2.456 2.536 3,196,484 2.4860 -1.59%
2018-02-02 0 3.140 3.140 3.150 3.120 3.200 990,000 3,119,570 3.1511 2.536 2.536 2.544 2.520 2.585 1,225,608 2.5453 -0.95%
2018-02-01 0 3.170 3.170 3.180 3.110 3.200 709,000 2,234,020 3.1509 2.561 2.561 2.569 2.512 2.585 877,733 2.5452 0.00%
2018-01-31 0 3.170 3.190 3.200 3.080 3.200 928,000 2,913,000 3.1390 2.561 2.577 2.585 2.488 2.585 1,148,852 2.5356 1.60%
2018-01-30 0 3.120 3.110 3.120 3.100 3.140 1,113,000 3,466,160 3.1142 2.520 2.512 2.520 2.504 2.536 1,377,880 2.5156 -0.95%
2018-01-29 0 3.150 3.140 3.150 3.130 3.240 1,613,000 5,127,070 3.1786 2.544 2.536 2.544 2.528 2.617 1,996,874 2.5675 -2.17%
2018-01-26 0 3.220 3.220 3.230 3.220 3.240 1,022,000 3,298,510 3.2275 2.601 2.601 2.609 2.601 2.617 1,265,223 2.6071 -0.62%
2018-01-25 0 3.240 3.240 3.250 3.200 3.270 2,816,000 9,123,240 3.2398 2.617 2.617 2.625 2.585 2.641 3,486,173 2.6170 -0.31%
2018-01-24 0 3.250 3.240 3.250 3.200 3.310 4,681,000 15,226,950 3.2529 2.625 2.617 2.625 2.585 2.674 5,795,019 2.6276 0.00%
2018-01-23 0 3.250 3.240 3.250 3.050 3.330 18,597,015 59,859,432 3.2188 2.625 2.617 2.625 2.464 2.690 23,022,872 2.6000 6.91%
2018-01-22 0 3.040 3.040 3.070 3.040 3.100 1,541,000 4,714,715 3.0595 2.456 2.456 2.480 2.456 2.504 1,907,739 2.4714 -1.30%
2018-01-19 0 3.080 3.070 3.080 3.050 3.120 985,000 3,019,780 3.0658 2.488 2.480 2.488 2.464 2.520 1,219,418 2.4764 -0.65%
2018-01-18 0 3.100 3.100 3.110 3.030 3.130 5,352,000 16,570,440 3.0961 2.504 2.504 2.512 2.448 2.528 6,625,709 2.5009 1.97%
2018-01-17 0 3.040 3.040 3.050 3.010 3.090 2,184,000 6,653,375 3.0464 2.456 2.456 2.464 2.431 2.496 2,703,765 2.4608 0.66%
2018-01-16 0 3.020 3.020 3.040 2.980 3.040 1,853,000 5,599,250 3.0217 2.439 2.439 2.456 2.407 2.456 2,293,991 2.4408 1.00%
2018-01-15 0 2.990 2.980 3.000 2.980 3.100 10,098,000 30,511,810 3.0216 2.415 2.407 2.423 2.407 2.504 12,501,198 2.4407 -2.92%
2018-01-12 0 3.080 3.080 3.100 3.070 3.100 2,260,000 6,966,815 3.0827 2.488 2.488 2.504 2.480 2.504 2,797,852 2.4901 0.00%
2018-01-11 0 3.080 3.070 3.080 3.070 3.150 5,736,000 17,726,340 3.0904 2.488 2.480 2.488 2.480 2.544 7,101,096 2.4963 -2.22%
2018-01-10 0 3.150 3.130 3.150 3.100 3.180 2,941,015 9,210,017 3.1316 2.544 2.528 2.544 2.504 2.569 3,640,940 2.5296 -0.32%
2018-01-09 0 3.160 3.140 3.150 3.150 3.210 2,040,000 6,472,890 3.1730 2.553 2.536 2.544 2.544 2.593 2,525,494 2.5630 -0.63%
2018-01-08 0 3.180 3.160 3.180 3.120 3.220 2,477,000 7,823,550 3.1585 2.569 2.553 2.569 2.520 2.601 3,066,495 2.5513 0.00%
2018-01-05 0 3.180 3.180 3.200 3.150 3.290 3,286,000 10,581,880 3.2203 2.569 2.569 2.585 2.544 2.658 4,068,027 2.6012 -3.05%
2018-01-04 0 3.280 3.280 3.290 3.280 3.360 2,899,000 9,572,940 3.3022 2.649 2.649 2.658 2.649 2.714 3,588,926 2.6674 -2.67%
2018-01-03 0 3.370 3.350 3.370 3.240 3.400 8,671,000 28,813,180 3.3229 2.722 2.706 2.722 2.617 2.746 10,734,589 2.6841 1.81%
2018-01-02 0 3.310 3.290 3.300 3.220 3.430 9,004,000 29,739,470 3.3029 2.674 2.658 2.666 2.601 2.771 11,146,839 2.6680 0.91%
2017-12-29 0 3.280 3.280 3.290 3.110 3.300 7,658,000 24,614,210 3.2142 2.649 2.649 2.658 2.512 2.666 9,480,508 2.5963 4.46%
2017-12-28 0 3.140 3.130 3.140 3.080 3.160 4,266,000 13,348,450 3.1290 2.536 2.528 2.536 2.488 2.553 5,281,255 2.5275 1.29%
2017-12-27 0 3.100 3.090 3.100 3.050 3.120 3,089,000 9,549,570 3.0915 2.504 2.496 2.504 2.464 2.520 3,824,143 2.4972 -0.32%
2017-12-22 0 3.110 3.100 3.110 3.090 3.140 2,345,000 7,306,380 3.1157 2.512 2.504 2.512 2.496 2.536 2,903,081 2.5168 0.32%
2017-12-21 0 3.100 3.120 3.130 3.090 3.180 5,422,032 16,970,805 3.1300 2.504 2.520 2.528 2.496 2.569 6,712,408 2.5283 0.00%
2017-12-20 0 3.100 3.090 3.100 3.040 3.150 10,380,000 32,211,424 3.1032 2.504 2.496 2.504 2.456 2.544 12,850,310 2.5067 1.31%
2017-12-19 0 3.060 3.060 3.070 3.040 3.240 15,342,000 47,556,715 3.0998 2.472 2.472 2.480 2.456 2.617 18,993,204 2.5039 -4.67%
2017-12-18 0 3.210 3.200 3.220 3.190 3.390 8,383,000 27,468,050 3.2766 2.593 2.585 2.601 2.577 2.738 10,378,049 2.6467 -3.89%
2017-12-15 0 3.340 3.340 3.370 3.310 3.430 8,249,000 27,806,490 3.3709 2.698 2.698 2.722 2.674 2.771 10,212,159 2.7229 -2.34%
2017-12-14 0 3.420 3.410 3.420 3.350 3.490 7,973,000 27,319,820 3.4265 2.763 2.754 2.763 2.706 2.819 9,870,474 2.7678 0.88%
2017-12-13 0 3.390 3.370 3.390 3.350 3.500 13,349,000 45,407,150 3.4015 2.738 2.722 2.738 2.706 2.827 16,525,895 2.7476 -0.88%
2017-12-12 0 3.420 3.420 3.440 3.250 3.540 36,661,000 126,184,810 3.4419 2.763 2.763 2.779 2.625 2.859 45,385,859 2.7803 1.48%
2017-12-11 0 3.370 3.360 3.370 3.100 3.430 68,809,000 225,159,255 3.2722 2.722 2.714 2.722 2.504 2.771 85,184,680 2.6432

Webb-site Database - Powered By Linux Group

Back to top