Central New Energy Holding Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01735  2018-03-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 8.170 8.170 8.180 8.050 8.240 5,689,482 46,202,304 8.1207 8.170 8.170 8.180 8.050 8.240 5,689,482 8.1207 0.12%
2026-02-03 0 8.160 8.160 8.170 8.000 8.180 5,258,420 42,543,637 8.0906 8.160 8.160 8.170 8.000 8.180 5,258,420 8.0906 1.87%
2026-02-02 0 8.010 8.010 8.020 7.920 8.080 5,841,540 46,744,651 8.0021 8.010 8.010 8.020 7.920 8.080 5,841,540 8.0021 -0.62%
2026-01-30 0 8.060 8.050 8.060 8.030 8.120 6,122,717 49,381,964 8.0654 8.060 8.050 8.060 8.030 8.120 6,122,717 8.0654 0.12%
2026-01-29 0 8.050 8.040 8.050 7.980 8.170 7,522,000 60,437,430 8.0348 8.050 8.040 8.050 7.980 8.170 7,522,000 8.0348 -1.35%
2026-01-28 0 8.160 8.160 8.170 8.040 8.160 5,704,397 46,223,106 8.1031 8.160 8.160 8.170 8.040 8.160 5,704,397 8.1031 0.74%
2026-01-27 0 8.100 8.090 8.100 8.050 8.180 5,225,991 42,305,777 8.0953 8.100 8.090 8.100 8.050 8.180 5,225,991 8.0953 -0.74%
2026-01-26 0 8.160 8.160 8.170 8.020 8.160 10,317,732 83,222,426 8.0660 8.160 8.160 8.170 8.020 8.160 10,317,732 8.0660 1.24%
2026-01-23 0 8.060 8.060 8.070 8.040 8.330 6,933,727 56,536,911 8.1539 8.060 8.060 8.070 8.040 8.330 6,933,727 8.1539 -1.47%
2026-01-22 0 8.180 8.180 8.190 8.010 8.180 6,241,644 50,640,813 8.1134 8.180 8.180 8.190 8.010 8.180 6,241,644 8.1134 1.87%
2026-01-21 0 8.030 8.030 8.040 7.980 8.100 8,415,674 67,652,937 8.0389 8.030 8.030 8.040 7.980 8.100 8,415,674 8.0389 -0.62%
2026-01-20 0 8.080 8.080 8.090 8.000 8.170 6,485,165 52,422,525 8.0835 8.080 8.080 8.090 8.000 8.170 6,485,165 8.0835 0.87%
2026-01-19 0 8.010 8.010 8.020 7.920 8.050 3,796,813 30,410,108 8.0094 8.010 8.010 8.020 7.920 8.050 3,796,813 8.0094 0.38%
2026-01-16 0 7.980 7.980 7.990 7.920 8.020 4,089,283 32,511,934 7.9505 7.980 7.980 7.990 7.920 8.020 4,089,283 7.9505 -0.50%
2026-01-15 0 8.020 8.000 8.020 7.900 8.060 3,460,959 27,460,147 7.9343 8.020 8.000 8.020 7.900 8.060 3,460,959 7.9343 1.26%
2026-01-14 0 7.920 7.920 7.930 7.870 8.020 4,273,329 33,878,117 7.9278 7.920 7.920 7.930 7.870 8.020 4,273,329 7.9278 -0.63%
2026-01-13 0 7.970 7.970 7.980 7.900 8.060 4,691,452 37,347,404 7.9607 7.970 7.970 7.980 7.900 8.060 4,691,452 7.9607 -0.62%
2026-01-09 0 8.020 8.020 8.030 7.880 8.080 6,477,006 51,604,447 7.9673 8.020 8.020 8.030 7.880 8.080 6,477,006 7.9673 1.01%
2026-01-08 0 7.940 7.940 7.950 7.890 8.090 5,163,841 41,106,069 7.9604 7.940 7.940 7.950 7.890 8.090 5,163,841 7.9604 -2.10%
2026-01-07 0 8.110 8.100 8.110 8.000 8.110 6,042,136 48,599,358 8.0434 8.110 8.100 8.110 8.000 8.110 6,042,136 8.0434 0.37%
2026-01-06 0 8.080 8.080 8.090 8.010 8.170 5,925,715 47,829,046 8.0714 8.080 8.080 8.090 8.010 8.170 5,925,715 8.0714 -0.86%
2026-01-05 0 8.150 8.150 8.160 8.100 8.250 9,953,000 81,331,605 8.1716 8.150 8.150 8.160 8.100 8.250 9,953,000 8.1716 -0.73%
2025-12-31 0 8.210 8.210 8.220 8.120 8.320 3,212,000 26,372,620 8.2107 8.210 8.210 8.220 8.120 8.320 3,212,000 8.2107 0.37%
2025-12-30 0 8.180 8.180 8.190 7.950 8.210 7,417,039 59,629,674 8.0396 8.180 8.180 8.190 7.950 8.210 7,417,039 8.0396 2.00%
2025-12-29 0 8.020 8.020 8.030 8.000 8.140 6,611,480 53,257,771 8.0553 8.020 8.020 8.030 8.000 8.140 6,611,480 8.0553 -1.60%
2025-12-24 0 8.150 8.150 8.160 8.050 8.150 2,051,358 16,601,771 8.0931 8.150 8.150 8.160 8.050 8.150 2,051,358 8.0931 0.99%
2025-12-23 0 8.070 8.070 8.080 8.030 8.130 3,523,499 28,469,246 8.0798 8.070 8.070 8.080 8.030 8.130 3,523,499 8.0798 -0.25%
2025-12-22 0 8.090 8.090 8.100 8.040 8.130 3,653,020 29,518,152 8.0805 8.090 8.090 8.100 8.040 8.130 3,653,020 8.0805 -0.12%
2025-12-19 0 8.100 8.100 8.110 8.050 8.160 4,523,198 36,608,276 8.0934 8.100 8.100 8.110 8.050 8.160 4,523,198 8.0934 0.25%
2025-12-18 0 8.080 8.080 8.090 8.020 8.160 3,751,638 30,269,712 8.0684 8.080 8.080 8.090 8.020 8.160 3,751,638 8.0684 -0.49%
2025-12-17 0 8.120 8.120 8.130 8.010 8.180 5,487,885 44,315,247 8.0751 8.120 8.120 8.130 8.010 8.180 5,487,885 8.0751 0.12%
2025-12-16 0 8.110 8.110 8.120 8.020 8.250 4,945,361 39,965,438 8.0814 8.110 8.110 8.120 8.020 8.250 4,945,361 8.0814 -1.46%
2025-12-15 0 8.230 8.230 8.240 8.170 8.390 8,338,359 68,741,175 8.2440 8.230 8.230 8.240 8.170 8.390 8,338,359 8.2440 0.12%
2025-12-12 0 8.220 8.210 8.220 8.010 8.220 7,888,471 64,162,430 8.1337 8.220 8.210 8.220 8.010 8.220 7,888,471 8.1337 3.01%
2025-12-11 0 7.980 7.980 8.000 7.860 8.230 6,806,005 54,576,519 8.0189 7.980 7.980 8.000 7.860 8.230 6,806,005 8.0189 -2.09%
2025-12-10 0 8.150 8.150 8.160 8.070 8.400 9,390,082 76,300,937 8.1257 8.150 8.150 8.160 8.070 8.400 9,390,082 8.1257 -1.21%
2025-12-09 0 8.250 8.250 8.260 8.050 8.290 6,151,419 50,437,953 8.1994 8.250 8.250 8.260 8.050 8.290 6,151,419 8.1994 0.36%
2025-12-08 0 8.220 8.220 8.230 8.000 8.290 6,603,790 54,126,534 8.1963 8.220 8.220 8.230 8.000 8.290 6,603,790 8.1963 3.01%
2025-12-05 0 7.980 7.980 7.990 7.930 8.220 9,281,119 74,795,714 8.0589 7.980 7.980 7.990 7.930 8.220 9,281,119 8.0589 -1.97%
2025-12-04 0 8.140 8.140 8.150 8.080 8.200 4,590,675 37,329,236 8.1315 8.140 8.140 8.150 8.080 8.200 4,590,675 8.1315 0.12%
2025-12-03 0 8.130 8.130 8.140 8.090 8.260 3,691,057 30,184,695 8.1778 8.130 8.130 8.140 8.090 8.260 3,691,057 8.1778 -1.45%
2025-12-02 0 8.250 8.250 8.260 8.010 8.850 8,230,467 67,676,344 8.2227 8.250 8.250 8.260 8.010 8.850 8,230,467 8.2227 0.12%
2025-12-01 0 8.240 8.240 8.250 8.220 8.650 3,738,266 31,522,761 8.4325 8.240 8.240 8.250 8.220 8.650 3,738,266 8.4325 -3.96%
2025-11-28 0 8.580 8.580 8.590 8.500 8.680 5,905,383 50,632,216 8.5739 8.580 8.580 8.590 8.500 8.680 5,905,383 8.5739 0.59%
2025-11-27 0 8.530 8.530 8.540 8.450 8.800 5,660,132 48,639,829 8.5934 8.530 8.530 8.540 8.450 8.800 5,660,132 8.5934 -2.96%
2025-11-26 0 8.790 8.780 8.790 8.680 9.170 9,374,901 82,799,622 8.8321 8.790 8.780 8.790 8.680 9.170 9,374,901 8.8321 -4.25%
2025-11-25 0 9.180 9.170 9.180 8.830 9.190 7,452,000 67,371,073 9.0407 9.180 9.170 9.180 8.830 9.190 7,452,000 9.0407 1.21%
2025-11-24 0 9.070 9.070 9.080 9.010 9.470 5,355,000 48,775,510 9.1084 9.070 9.070 9.080 9.010 9.470 5,355,000 9.1084 -3.92%
2025-11-21 0 9.440 9.440 9.450 9.060 9.480 7,824,000 72,509,865 9.2676 9.440 9.440 9.450 9.060 9.480 7,824,000 9.2676 0.32%
2025-11-20 0 9.410 9.410 9.420 9.300 11.27 19,814,000 200,118,385 10.100 9.410 9.410 9.420 9.300 11.27 19,814,000 10.100 -16.06%
2025-11-19 0 11.21 11.21 11.22 11.03 11.22 8,746,000 97,313,937 11.127 11.21 11.21 11.22 11.03 11.22 8,746,000 11.127 1.72%
2025-11-18 0 11.02 11.01 11.02 10.89 11.10 7,711,000 85,067,960 11.032 11.02 11.01 11.02 10.89 11.10 7,711,000 11.032 0.36%
2025-11-17 0 10.98 10.98 10.99 10.64 11.37 8,983,000 98,674,320 10.985 10.98 10.98 10.99 10.64 11.37 8,983,000 10.985 5.27%
2025-11-14 0 10.43 10.43 10.44 10.20 10.59 8,187,000 85,570,260 10.452 10.43 10.43 10.44 10.20 10.59 8,187,000 10.452 -0.67%
2025-11-13 0 10.50 10.49 10.50 10.03 10.51 8,724,000 90,464,285 10.370 10.50 10.49 10.50 10.03 10.51 8,724,000 10.370 4.27%
2025-11-12 0 10.07 10.06 10.07 9.870 10.14 6,026,000 60,233,056 9.9955 10.07 10.06 10.07 9.870 10.14 6,026,000 9.9955 0.40%
2025-11-11 0 10.03 10.01 10.03 9.830 10.27 5,479,000 54,928,495 10.025 10.03 10.01 10.03 9.830 10.27 5,479,000 10.025 -1.47%
2025-11-10 0 10.18 10.17 10.18 9.660 10.34 7,136,000 70,578,870 9.8905 10.18 10.17 10.18 9.660 10.34 7,136,000 9.8905 5.17%
2025-11-07 0 9.680 9.680 9.690 9.350 9.830 12,248,000 117,773,779 9.6158 9.680 9.680 9.690 9.350 9.830 12,248,000 9.6158 2.87%
2025-11-06 0 9.410 9.400 9.410 9.310 9.500 5,409,000 50,906,280 9.4114 9.410 9.400 9.410 9.310 9.500 5,409,000 9.4114 0.21%
2025-11-05 0 9.390 9.380 9.390 8.970 9.490 6,769,000 63,079,640 9.3189 9.390 9.380 9.390 8.970 9.490 6,769,000 9.3189 2.29%
2025-11-04 0 9.180 9.130 9.180 9.100 9.550 6,365,000 59,695,782 9.3788 9.180 9.130 9.180 9.100 9.550 6,365,000 9.3788 -3.37%
2025-11-03 0 9.500 9.490 9.500 9.260 9.510 5,915,219 55,727,588 9.4211 9.500 9.490 9.500 9.260 9.510 5,915,219 9.4211 0.21%
2025-10-31 0 9.480 9.470 9.480 9.360 9.540 5,899,000 55,848,530 9.4675 9.480 9.470 9.480 9.360 9.540 5,899,000 9.4675 0.11%
2025-10-30 0 9.470 9.460 9.470 9.370 9.690 7,727,000 73,730,037 9.5419 9.470 9.460 9.470 9.370 9.690 7,727,000 9.5419 0.21%
2025-10-28 0 9.450 9.440 9.450 9.110 9.560 6,387,000 60,209,520 9.4269 9.450 9.440 9.450 9.110 9.560 6,387,000 9.4269 0.64%
2025-10-27 0 9.390 9.390 9.400 9.290 9.550 5,782,000 54,540,238 9.4328 9.390 9.390 9.400 9.290 9.550 5,782,000 9.4328 0.75%
2025-10-24 0 9.320 9.320 9.330 9.170 9.350 5,084,000 47,096,530 9.2637 9.320 9.320 9.330 9.170 9.350 5,084,000 9.2637 1.08%
2025-10-23 0 9.220 9.220 9.230 9.110 9.380 7,570,000 69,872,200 9.2301 9.220 9.220 9.230 9.110 9.380 7,570,000 9.2301 0.11%
2025-10-22 0 9.210 9.210 9.220 9.020 9.330 10,203,000 94,293,430 9.2417 9.210 9.210 9.220 9.020 9.330 10,203,000 9.2417 0.22%
2025-10-21 0 9.190 9.190 9.200 8.840 9.300 8,239,000 74,792,330 9.0778 9.190 9.190 9.200 8.840 9.300 8,239,000 9.0778 2.11%
2025-10-20 0 9.000 9.000 9.010 8.740 9.210 10,914,000 97,778,520 8.9590 9.000 9.000 9.010 8.740 9.210 10,914,000 8.9590 1.01%
2025-10-17 0 8.910 8.910 8.920 8.700 9.500 31,840,684 287,098,937 9.0167 8.910 8.910 8.920 8.700 9.500 31,840,684 9.0167 2.53%
2025-10-16 0 8.690 8.680 8.700 8.280 8.690 6,907,395 58,641,878 8.4897 8.690 8.680 8.700 8.280 8.690 6,907,395 8.4897 2.72%
2025-10-15 0 8.460 8.460 8.500 8.420 8.680 7,007,758 59,969,053 8.5575 8.460 8.460 8.500 8.420 8.680 7,007,758 8.5575 0.12%
2025-10-14 0 8.450 8.450 8.460 8.330 9.180 6,970,531 61,064,705 8.7604 8.450 8.450 8.460 8.330 9.180 6,970,531 8.7604 -5.80%
2025-10-13 0 8.970 8.970 8.980 8.620 9.050 7,000,000 61,932,650 8.8475 8.970 8.970 8.980 8.620 9.050 7,000,000 8.8475 0.11%
2025-10-10 0 8.960 8.960 8.970 8.920 9.090 7,053,000 63,525,400 9.0069 8.960 8.960 8.970 8.920 9.090 7,053,000 9.0069 -1.10%
2025-10-09 0 9.060 9.050 9.060 8.800 9.130 6,849,000 61,887,310 9.0360 9.060 9.050 9.060 8.800 9.130 6,849,000 9.0360 1.46%
2025-10-08 0 8.930 8.920 8.930 8.840 9.030 3,767,000 33,651,020 8.9331 8.930 8.920 8.930 8.840 9.030 3,767,000 8.9331 0.11%
2025-10-06 0 8.920 8.910 8.920 8.590 9.000 3,237,315 28,645,640 8.8486 8.920 8.910 8.920 8.590 9.000 3,237,315 8.8486 2.88%
2025-10-03 0 8.670 8.660 8.670 8.440 8.930 4,035,515 34,947,140 8.6599 8.670 8.660 8.670 8.440 8.930 4,035,515 8.6599 -3.13%
2025-10-02 0 8.950 8.940 8.950 8.500 9.000 5,203,745 45,963,501 8.8328 8.950 8.940 8.950 8.500 9.000 5,203,745 8.8328 3.71%
2025-09-30 0 8.630 8.620 8.630 8.210 8.800 4,889,610 41,556,883 8.4990 8.630 8.620 8.630 8.210 8.800 4,889,610 8.4990 1.41%
2025-09-29 0 8.510 8.510 8.520 8.330 8.870 5,608,135 47,879,455 8.5375 8.510 8.510 8.520 8.330 8.870 5,608,135 8.5375 -3.84%
2025-09-26 0 8.850 8.840 8.850 8.850 9.240 5,987,000 54,389,260 9.0846 8.850 8.840 8.850 8.850 9.240 5,987,000 9.0846 -3.28%
2025-09-25 0 9.150 9.150 9.160 8.900 9.170 9,568,000 86,599,390 9.0509 9.150 9.150 9.160 8.900 9.170 9,568,000 9.0509 1.67%
2025-09-24 0 9.000 9.000 9.010 8.880 9.390 8,721,500 79,438,350 9.1083 9.000 9.000 9.010 8.880 9.390 8,721,500 9.1083 -1.42%
2025-09-23 0 9.130 9.120 9.130 8.760 9.370 11,796,500 107,553,170 9.1174 9.130 9.120 9.130 8.760 9.370 11,796,500 9.1174 3.16%
2025-09-22 0 8.850 8.850 8.860 8.140 11.20 25,596,800 232,450,825 9.0812 8.850 8.850 8.860 8.140 11.20 25,596,800 9.0812 -7.81%
2025-09-19 0 9.600 9.600 9.610 9.130 9.720 5,778,000 54,952,080 9.5106 9.600 9.600 9.610 9.130 9.720 5,778,000 9.5106 4.80%
2025-09-18 0 9.160 9.160 9.170 8.950 9.630 8,998,000 84,244,230 9.3626 9.160 9.160 9.170 8.950 9.630 8,998,000 9.3626 0.00%
2025-09-17 0 9.160 9.160 9.190 8.730 9.290 6,908,414 61,840,302 8.9514 9.160 9.160 9.190 8.730 9.290 6,908,414 8.9514 1.10%
2025-09-16 0 9.060 9.050 9.070 8.700 9.650 9,614,408 86,736,130 9.0215 9.060 9.050 9.070 8.700 9.650 9,614,408 9.0215 -3.72%
2025-09-15 0 9.410 9.400 9.410 9.010 9.410 5,583,616 51,722,514 9.2633 9.410 9.400 9.410 9.010 9.410 5,583,616 9.2633 3.98%
2025-09-12 0 9.050 9.050 9.060 8.900 9.160 4,771,656 43,205,811 9.0547 9.050 9.050 9.060 8.900 9.160 4,771,656 9.0547 0.78%
2025-09-11 0 8.980 8.970 8.980 8.670 9.010 6,019,945 53,593,053 8.9026 8.980 8.970 8.980 8.670 9.010 6,019,945 8.9026 2.75%
2025-09-10 0 8.740 8.740 8.770 8.270 8.780 4,824,335 41,047,224 8.5084 8.740 8.740 8.770 8.270 8.780 4,824,335 8.5084 5.30%
2025-09-09 0 8.300 8.300 8.310 8.150 8.320 3,862,098 31,806,039 8.2354 8.300 8.300 8.310 8.150 8.320 3,862,098 8.2354 0.61%
2025-09-08 0 8.250 8.240 8.250 8.200 8.350 4,473,558 36,880,267 8.2441 8.250 8.240 8.250 8.200 8.350 4,473,558 8.2441 -0.84%
2025-09-05 0 8.320 8.320 8.330 8.210 8.430 5,600,361 46,476,184 8.2988 8.320 8.320 8.330 8.210 8.430 5,600,361 8.2988 0.12%
2025-09-04 0 8.310 8.310 8.320 8.140 8.380 6,398,936 53,058,682 8.2918 8.310 8.310 8.320 8.140 8.380 6,398,936 8.2918 -0.24%
2025-09-03 0 8.330 8.330 8.340 8.300 8.570 6,502,294 54,378,815 8.3630 8.330 8.330 8.340 8.300 8.570 6,502,294 8.3630 0.24%
2025-09-02 0 8.310 8.300 8.310 8.200 8.390 11,483,352 95,312,298 8.3000 8.310 8.300 8.310 8.200 8.390 11,483,352 8.3000 -0.84%
2025-09-01 0 8.380 8.370 8.380 7.990 8.680 7,584,082 63,357,371 8.3540 8.380 8.370 8.380 7.990 8.680 7,584,082 8.3540 2.07%
2025-08-29 0 8.210 8.210 8.220 8.090 8.280 5,321,603 43,488,656 8.1721 8.210 8.210 8.220 8.090 8.280 5,321,603 8.1721 1.36%
2025-08-28 0 8.100 8.090 8.100 7.930 8.110 4,852,348 39,024,250 8.0423 8.100 8.090 8.100 7.930 8.110 4,852,348 8.0423 1.12%
2025-08-27 0 8.010 8.010 8.050 8.010 8.470 8,070,316 66,042,871 8.1834 8.010 8.010 8.050 8.010 8.470 8,070,316 8.1834 -3.26%
2025-08-26 0 8.280 8.250 8.280 8.150 9.500 11,261,063 96,066,853 8.5309 8.280 8.250 8.280 8.150 9.500 11,261,063 8.5309 -5.80%
2025-08-25 0 8.790 8.790 8.800 8.590 8.910 4,967,273 43,751,577 8.8080 8.790 8.790 8.800 8.590 8.910 4,967,273 8.8080 2.21%
2025-08-22 0 8.600 8.590 8.600 8.470 8.600 5,572,809 47,475,854 8.5192 8.600 8.590 8.600 8.470 8.600 5,572,809 8.5192 1.06%
2025-08-21 0 8.510 8.510 8.520 8.440 8.550 4,736,625 40,218,842 8.4910 8.510 8.510 8.520 8.440 8.550 4,736,625 8.4910 0.12%
2025-08-20 0 8.500 8.500 8.510 8.270 8.550 6,786,656 57,526,430 8.4764 8.500 8.500 8.510 8.270 8.550 6,786,656 8.4764 1.19%
2025-08-19 0 8.400 8.390 8.400 8.300 8.510 5,649,078 47,591,657 8.4247 8.400 8.390 8.400 8.300 8.510 5,649,078 8.4247 -1.18%
2025-08-18 0 8.500 8.490 8.500 8.370 8.560 5,356,920 45,473,558 8.4888 8.500 8.490 8.500 8.370 8.560 5,356,920 8.4888 -0.47%
2025-08-15 0 8.540 8.520 8.540 8.260 8.540 6,107,355 51,506,299 8.4335 8.540 8.520 8.540 8.260 8.540 6,107,355 8.4335 1.67%
2025-08-14 0 8.400 8.400 8.410 8.350 8.470 5,136,614 43,125,728 8.3958 8.400 8.400 8.410 8.350 8.470 5,136,614 8.3958 -0.36%
2025-08-13 0 8.430 8.430 8.440 8.280 8.530 6,525,438 54,818,013 8.4007 8.430 8.430 8.440 8.280 8.530 6,525,438 8.4007 1.44%
2025-08-12 0 8.310 8.300 8.310 8.270 8.390 6,214,334 51,793,588 8.3345 8.310 8.300 8.310 8.270 8.390 6,214,334 8.3345 0.12%
2025-08-11 0 8.300 8.300 8.310 8.180 8.500 6,628,694 55,094,040 8.3114 8.300 8.300 8.310 8.180 8.500 6,628,694 8.3114 0.36%
2025-08-08 0 8.270 8.260 8.270 8.180 8.370 6,061,425 50,280,855 8.2952 8.270 8.260 8.270 8.180 8.370 6,061,425 8.2952 0.49%
2025-08-07 0 8.230 8.220 8.230 8.100 8.270 6,536,649 53,601,589 8.2002 8.230 8.220 8.230 8.100 8.270 6,536,649 8.2002 1.48%
2025-08-06 0 8.110 8.100 8.110 8.090 8.290 5,542,016 45,279,068 8.1701 8.110 8.100 8.110 8.090 8.290 5,542,016 8.1701 -1.82%
2025-08-05 0 8.260 8.240 8.260 8.110 8.310 7,462,140 61,158,728 8.1959 8.260 8.240 8.260 8.110 8.310 7,462,140 8.1959 0.98%
2025-08-04 0 8.180 8.170 8.180 8.100 8.270 4,960,429 40,464,799 8.1575 8.180 8.170 8.180 8.100 8.270 4,960,429 8.1575 0.99%
2025-08-01 0 8.100 8.090 8.100 8.060 8.190 5,563,633 45,107,537 8.1076 8.100 8.090 8.100 8.060 8.190 5,563,633 8.1076 0.12%
2025-07-31 0 8.090 8.080 8.090 8.060 8.240 6,312,844 51,363,180 8.1363 8.090 8.080 8.090 8.060 8.240 6,312,844 8.1363 -0.37%
2025-07-30 0 8.120 8.110 8.120 8.070 8.240 6,250,998 50,984,368 8.1562 8.120 8.110 8.120 8.070 8.240 6,250,998 8.1562 -1.34%
2025-07-29 0 8.230 8.220 8.230 8.140 8.260 6,732,489 55,186,540 8.1970 8.230 8.220 8.230 8.140 8.260 6,732,489 8.1970 0.49%
2025-07-28 0 8.190 8.180 8.190 8.130 8.270 6,440,099 52,830,408 8.2034 8.190 8.180 8.190 8.130 8.270 6,440,099 8.2034 0.37%
2025-07-25 0 8.160 8.160 8.170 8.100 8.250 13,172,338 107,563,227 8.1658 8.160 8.160 8.170 8.100 8.250 13,172,338 8.1658 0.37%
2025-07-24 0 8.130 8.130 8.160 7.960 8.220 7,024,898 56,883,743 8.0974 8.130 8.130 8.160 7.960 8.220 7,024,898 8.0974 0.12%
2025-07-23 0 8.120 8.110 8.120 8.010 8.390 6,594,928 53,950,992 8.1807 8.120 8.110 8.120 8.010 8.390 6,594,928 8.1807 -2.75%
2025-07-22 0 8.350 8.350 8.360 8.320 8.620 5,693,923 48,096,676 8.4470 8.350 8.350 8.360 8.320 8.620 5,693,923 8.4470 -3.24%
2025-07-21 0 8.630 8.620 8.630 8.430 8.670 6,650,509 57,013,162 8.5728 8.630 8.620 8.630 8.430 8.670 6,650,509 8.5728 0.58%
2025-07-18 0 8.580 8.570 8.580 8.350 8.670 12,266,814 104,830,972 8.5459 8.580 8.570 8.580 8.350 8.670 12,266,814 8.5459 2.26%
2025-07-17 0 8.390 8.390 8.400 8.250 8.540 6,713,000 56,399,710 8.4016 8.390 8.390 8.400 8.250 8.540 6,713,000 8.4016 -1.18%
2025-07-16 0 8.490 8.490 8.500 8.460 8.650 5,979,711 51,105,886 8.5465 8.490 8.490 8.500 8.460 8.650 5,979,711 8.5465 -0.47%
2025-07-15 0 8.530 8.510 8.530 8.370 8.630 6,442,204 54,908,387 8.5232 8.530 8.510 8.530 8.370 8.630 6,442,204 8.5232 -0.47%
2025-07-14 0 8.570 8.560 8.570 8.330 8.600 6,244,314 52,837,475 8.4617 8.570 8.560 8.570 8.330 8.600 6,244,314 8.4617 0.82%
2025-07-11 0 8.500 8.500 8.520 8.240 8.610 12,279,544 104,117,992 8.4790 8.500 8.500 8.520 8.240 8.610 12,279,544 8.4790 2.41%
2025-07-10 0 8.300 8.290 8.300 8.170 8.480 11,729,339 98,081,910 8.3621 8.300 8.290 8.300 8.170 8.480 11,729,339 8.3621 0.85%
2025-07-09 0 8.230 8.230 8.240 8.170 8.350 5,119,647 42,163,257 8.2356 8.230 8.230 8.240 8.170 8.350 5,119,647 8.2356 -1.32%
2025-07-08 0 8.340 8.340 8.350 8.120 8.560 6,037,000 50,470,960 8.3603 8.340 8.340 8.350 8.120 8.560 6,037,000 8.3603 0.97%
2025-07-07 0 8.260 8.260 8.270 8.110 8.290 5,660,184 46,400,627 8.1977 8.260 8.260 8.270 8.110 8.290 5,660,184 8.1977 0.24%
2025-07-04 0 8.240 8.230 8.240 8.100 8.430 4,853,057 39,911,500 8.2240 8.240 8.230 8.240 8.100 8.430 4,853,057 8.2240 -0.48%
2025-07-03 0 8.280 8.270 8.280 8.230 8.520 5,026,000 41,762,038 8.3092 8.280 8.270 8.280 8.230 8.520 5,026,000 8.3092 -1.90%
2025-07-02 0 8.440 8.440 8.450 7.950 8.490 7,215,000 59,723,600 8.2777 8.440 8.440 8.450 7.950 8.490 7,215,000 8.2777 5.50%
2025-06-30 0 8.000 7.990 8.000 7.970 8.310 5,629,000 45,910,365 8.1560 8.000 7.990 8.000 7.970 8.310 5,629,000 8.1560 -1.60%
2025-06-27 0 8.130 8.120 8.130 8.000 8.200 5,781,880 46,812,274 8.0964 8.130 8.120 8.130 8.000 8.200 5,781,880 8.0964 0.87%
2025-06-26 0 8.060 8.050 8.060 8.010 8.310 4,055,486 33,035,908 8.1460 8.060 8.050 8.060 8.010 8.310 4,055,486 8.1460 -2.42%
2025-06-25 0 8.260 8.250 8.260 8.200 8.440 3,866,911 32,101,201 8.3015 8.260 8.250 8.260 8.200 8.440 3,866,911 8.3015 0.61%
2025-06-24 0 8.210 8.200 8.210 8.140 8.240 3,857,928 31,625,356 8.1975 8.210 8.200 8.210 8.140 8.240 3,857,928 8.1975 0.12%
2025-06-23 0 8.200 8.190 8.200 8.080 8.350 3,666,000 30,232,818 8.2468 8.200 8.190 8.200 8.080 8.350 3,666,000 8.2468 -0.97%
2025-06-20 0 8.280 8.230 8.280 8.100 8.360 4,728,219 38,850,273 8.2167 8.280 8.230 8.280 8.100 8.360 4,728,219 8.2167 0.98%
2025-06-19 0 8.200 8.190 8.200 8.140 8.270 4,489,000 36,793,407 8.1963 8.200 8.190 8.200 8.140 8.270 4,489,000 8.1963 0.24%
2025-06-18 0 8.180 8.180 8.190 8.100 8.260 3,914,500 31,989,585 8.1721 8.180 8.180 8.190 8.100 8.260 3,914,500 8.1721 -0.12%
2025-06-17 0 8.190 8.190 8.200 8.060 8.230 5,091,000 41,331,740 8.1186 8.190 8.190 8.200 8.060 8.230 5,091,000 8.1186 0.49%
2025-06-16 0 8.150 8.150 8.160 8.050 8.670 6,148,000 50,613,738 8.2326 8.150 8.150 8.160 8.050 8.670 6,148,000 8.2326 -5.89%
2025-06-13 0 8.660 8.660 8.670 8.050 9.180 14,803,000 127,597,038 8.6197 8.660 8.660 8.670 8.050 9.180 14,803,000 8.6197 5.61%
2025-06-12 0 8.200 8.190 8.200 8.150 8.580 6,293,000 52,145,292 8.2862 8.200 8.190 8.200 8.150 8.580 6,293,000 8.2862 -0.12%
2025-06-11 0 8.210 8.210 8.220 8.160 8.710 4,932,000 40,806,333 8.2738 8.210 8.210 8.220 8.160 8.710 4,932,000 8.2738 -5.52%
2025-06-10 0 8.690 8.690 8.700 8.530 8.790 4,704,000 40,851,727 8.6845 8.690 8.690 8.700 8.530 8.790 4,704,000 8.6845 1.28%
2025-06-09 0 8.580 8.570 8.580 8.480 8.920 4,221,000 36,221,330 8.5812 8.580 8.570 8.580 8.480 8.920 4,221,000 8.5812 0.59%
2025-06-06 0 8.530 8.530 8.540 8.480 8.930 4,661,000 40,484,740 8.6858 8.530 8.530 8.540 8.480 8.930 4,661,000 8.6858 -3.94%
2025-06-05 0 8.880 8.870 8.880 8.850 9.080 4,528,000 40,411,240 8.9247 8.880 8.870 8.880 8.850 9.080 4,528,000 8.9247 -1.77%
2025-06-04 0 9.040 9.020 9.050 8.900 9.280 4,814,000 43,407,010 9.0168 9.040 9.020 9.050 8.900 9.280 4,814,000 9.0168 -2.16%
2025-06-03 0 9.240 9.240 9.250 9.130 9.720 4,607,010 42,942,302 9.3211 9.240 9.240 9.250 9.130 9.720 4,607,010 9.3211 -4.84%
2025-06-02 0 9.710 9.710 9.720 9.690 10.04 3,076,000 30,121,800 9.7925 9.710 9.710 9.720 9.690 10.04 3,076,000 9.7925 -3.09%
2025-05-30 0 10.02 10.00 10.02 9.900 10.20 4,030,000 40,356,720 10.014 10.02 10.00 10.02 9.900 10.20 4,030,000 10.014 -0.40%
2025-05-29 0 10.06 10.06 10.08 9.960 10.34 5,075,000 51,288,988 10.106 10.06 10.06 10.08 9.960 10.34 5,075,000 10.106 -2.52%
2025-05-28 0 10.32 10.30 10.32 10.28 10.50 5,045,000 52,377,600 10.382 10.32 10.30 10.32 10.28 10.50 5,045,000 10.382 -1.34%
2025-05-27 0 10.46 10.44 10.46 10.42 10.56 5,027,000 52,586,480 10.461 10.46 10.44 10.46 10.42 10.56 5,027,000 10.461 -0.38%
2025-05-26 0 10.50 10.48 10.50 10.40 10.52 5,097,000 53,360,300 10.469 10.50 10.48 10.50 10.40 10.52 5,097,000 10.469 0.38%
2025-05-23 0 10.46 10.46 10.48 10.38 10.50 5,006,000 52,277,700 10.443 10.46 10.46 10.48 10.38 10.50 5,006,000 10.443 0.58%
2025-05-22 0 10.40 10.40 10.42 10.22 10.46 5,093,000 52,831,520 10.373 10.40 10.40 10.42 10.22 10.46 5,093,000 10.373 0.19%
2025-05-21 0 10.38 10.38 10.40 10.26 10.44 5,139,000 53,107,340 10.334 10.38 10.38 10.40 10.26 10.44 5,139,000 10.334 0.19%
2025-05-20 0 10.36 10.34 10.36 10.26 10.58 5,115,000 53,093,820 10.380 10.36 10.34 10.36 10.26 10.58 5,115,000 10.380 -2.26%
2025-05-19 0 10.60 10.60 10.62 10.36 10.66 5,347,000 56,452,310 10.558 10.60 10.60 10.62 10.36 10.66 5,347,000 10.558 0.19%
2025-05-16 0 10.58 10.56 10.58 10.40 10.74 5,068,000 53,339,020 10.525 10.58 10.56 10.58 10.40 10.74 5,068,000 10.525 -1.31%
2025-05-15 0 10.72 10.72 10.74 10.34 10.88 5,019,000 53,662,260 10.692 10.72 10.72 10.74 10.34 10.88 5,019,000 10.692 2.10%
2025-05-14 0 10.50 10.50 10.52 10.36 10.94 5,147,000 54,811,240 10.649 10.50 10.50 10.52 10.36 10.94 5,147,000 10.649 -1.87%
2025-05-13 0 10.70 10.68 10.70 10.32 10.72 5,126,000 54,348,435 10.603 10.70 10.68 10.70 10.32 10.72 5,126,000 10.603 2.10%
2025-05-12 0 10.48 10.48 10.50 10.32 11.40 5,104,000 54,698,480 10.717 10.48 10.48 10.50 10.32 11.40 5,104,000 10.717 -6.93%
2025-05-09 0 11.26 11.24 11.26 10.72 11.26 6,535,000 72,022,380 11.021 11.26 11.24 11.26 10.72 11.26 6,535,000 11.021 0.72%
2025-05-08 0 11.18 11.16 11.18 10.60 12.66 13,793,000 157,846,273 11.444 11.18 11.16 11.18 10.60 12.66 13,793,000 11.444 4.29%
2025-05-07 0 10.72 10.70 10.72 10.48 10.72 5,335,000 56,715,160 10.631 10.72 10.70 10.72 10.48 10.72 5,335,000 10.631 2.10%
2025-05-06 0 10.50 10.48 10.50 10.36 10.72 5,836,000 61,735,140 10.578 10.50 10.48 10.50 10.36 10.72 5,836,000 10.578 -1.87%
2025-05-02 0 10.70 10.68 10.70 10.00 10.70 6,182,000 64,326,578 10.406 10.70 10.68 10.70 10.00 10.70 6,182,000 10.405 -0.19%
2025-04-30 0 10.72 10.72 10.74 9.820 10.78 7,434,000 77,680,560 10.449 10.72 10.72 10.74 9.820 10.78 7,434,000 10.449 8.17%
2025-04-29 0 9.910 9.910 9.920 9.350 9.910 6,504,000 62,995,200 9.6856 9.910 9.910 9.920 9.350 9.910 6,504,000 9.6856 2.48%
2025-04-28 0 9.670 9.670 9.680 9.360 9.730 6,256,000 60,117,900 9.6096 9.670 9.670 9.680 9.360 9.730 6,256,000 9.6096 2.98%
2025-04-25 0 9.390 9.380 9.390 9.280 9.550 5,861,000 55,038,720 9.3907 9.390 9.380 9.390 9.280 9.550 5,861,000 9.3907 1.29%
2025-04-24 0 9.270 9.270 9.280 8.980 9.290 12,446,960 114,466,712 9.1964 9.270 9.270 9.280 8.980 9.290 12,446,960 9.1964 1.31%
2025-04-23 0 9.150 9.150 9.160 9.050 9.600 5,614,000 52,403,430 9.3344 9.150 9.150 9.160 9.050 9.600 5,614,000 9.3344 -3.68%
2025-04-22 0 9.500 9.500 9.510 9.210 9.500 5,991,000 56,023,380 9.3513 9.500 9.500 9.510 9.210 9.500 5,991,000 9.3513 0.96%
2025-04-17 0 9.410 9.400 9.410 9.250 9.730 6,159,000 58,667,430 9.5255 9.410 9.400 9.410 9.250 9.730 6,159,000 9.5255 -0.95%
2025-04-16 0 9.500 9.500 9.510 9.390 9.900 6,387,000 61,230,820 9.5868 9.500 9.500 9.510 9.390 9.900 6,387,000 9.5868 -4.71%
2025-04-15 0 9.970 9.970 9.990 9.430 9.980 5,905,000 57,394,210 9.7196 9.970 9.970 9.990 9.430 9.980 5,905,000 9.7196 4.07%
2025-04-14 0 9.580 9.580 9.590 9.450 9.680 5,775,000 55,148,646 9.5495 9.580 9.580 9.590 9.450 9.680 5,775,000 9.5495 -0.73%
2025-04-11 0 9.650 9.640 9.650 9.520 9.970 5,829,364 56,515,655 9.6950 9.650 9.640 9.650 9.520 9.970 5,829,364 9.6950 -3.11%
2025-04-10 0 9.960 9.960 9.980 9.960 10.78 7,459,462 76,937,021 10.314 9.960 9.960 9.980 9.960 10.78 7,459,462 10.314 -2.35%
2025-04-09 0 10.20 10.20 10.22 9.790 10.76 8,179,000 83,610,780 10.223 10.20 10.20 10.22 9.790 10.76 8,179,000 10.223 -0.97%
2025-04-08 0 10.30 10.30 10.32 9.170 10.30 8,885,000 86,374,147 9.7213 10.30 10.30 10.32 9.170 10.30 8,885,000 9.7213 9.23%
2025-04-07 0 9.430 9.420 9.430 8.990 9.600 7,668,660 70,729,393 9.2232 9.430 9.420 9.430 8.990 9.600 7,668,660 9.2232 -5.89%
2025-04-03 0 10.02 10.00 10.02 9.570 10.28 6,207,000 61,249,220 9.8678 10.02 10.00 10.02 9.570 10.28 6,207,000 9.8678 1.73%
2025-04-02 0 9.850 9.850 9.860 9.590 10.22 6,631,000 65,635,040 9.8982 9.850 9.850 9.860 9.590 10.22 6,631,000 9.8982 -3.24%
2025-04-01 0 10.18 10.18 10.20 9.300 10.70 14,780,000 149,714,720 10.130 10.18 10.18 10.20 9.300 10.70 14,780,000 10.130 15.03%
2025-03-31 0 8.850 8.840 8.850 8.780 9.240 5,277,000 47,164,930 8.9378 8.850 8.840 8.850 8.780 9.240 5,277,000 8.9378 -4.43%
2025-03-28 0 9.260 9.250 9.260 9.060 9.310 3,125,000 28,636,180 9.1636 9.260 9.250 9.260 9.060 9.310 3,125,000 9.1636 1.76%
2025-03-27 0 9.100 9.090 9.100 9.020 9.180 3,150,844 28,678,492 9.1018 9.100 9.090 9.100 9.020 9.180 3,150,844 9.1018 -0.98%
2025-03-26 0 9.190 9.190 9.200 8.780 9.230 3,911,000 35,236,540 9.0096 9.190 9.190 9.200 8.780 9.230 3,911,000 9.0096 1.88%
2025-03-25 0 9.020 9.020 9.030 8.970 9.180 3,352,000 30,357,950 9.0567 9.020 9.020 9.030 8.970 9.180 3,352,000 9.0567 -1.64%
2025-03-24 0 9.170 9.170 9.180 8.780 9.500 6,726,000 61,347,750 9.1210 9.170 9.170 9.180 8.780 9.500 6,726,000 9.1210 4.80%
2025-03-21 0 8.750 8.750 8.760 8.400 8.790 4,560,000 39,017,840 8.5565 8.750 8.750 8.760 8.400 8.790 4,560,000 8.5565 1.86%
2025-03-20 0 8.590 8.580 8.590 8.550 8.810 3,385,000 29,485,970 8.7108 8.590 8.580 8.590 8.550 8.810 3,385,000 8.7108 -2.28%
2025-03-19 0 8.790 8.790 8.800 8.690 8.950 3,418,000 30,107,402 8.8085 8.790 8.790 8.800 8.690 8.950 3,418,000 8.8085 -0.23%
2025-03-18 0 8.810 8.810 8.820 8.710 8.890 4,034,000 35,506,680 8.8019 8.810 8.810 8.820 8.710 8.890 4,034,000 8.8019 1.03%
2025-03-17 0 8.720 8.710 8.720 8.610 8.810 3,680,390 32,037,851 8.7050 8.720 8.710 8.720 8.610 8.810 3,680,390 8.7050 0.81%
2025-03-14 0 8.650 8.650 8.660 8.340 8.650 4,135,000 35,185,960 8.5093 8.650 8.650 8.660 8.340 8.650 4,135,000 8.5093 2.37%
2025-03-13 0 8.450 8.450 8.460 8.160 8.530 3,951,000 32,830,500 8.3094 8.450 8.450 8.460 8.160 8.530 3,951,000 8.3094 0.84%
2025-03-12 0 8.380 8.380 8.390 8.270 8.510 3,508,000 29,394,091 8.3792 8.380 8.380 8.390 8.270 8.510 3,508,000 8.3792 -1.41%
2025-03-11 0 8.500 8.490 8.500 7.850 8.670 5,294,000 44,428,070 8.3922 8.500 8.490 8.500 7.850 8.670 5,294,000 8.3922 4.55%
2025-03-10 0 8.130 8.120 8.130 7.980 8.530 4,723,000 38,926,830 8.2420 8.130 8.120 8.130 7.980 8.530 4,723,000 8.2420 -3.10%
2025-03-07 0 8.390 8.380 8.390 8.360 8.510 3,793,000 31,982,620 8.4320 8.390 8.380 8.390 8.360 8.510 3,793,000 8.4320 -0.83%
2025-03-06 0 8.460 8.460 8.470 8.230 8.720 5,650,000 47,891,380 8.4764 8.460 8.460 8.470 8.230 8.720 5,650,000 8.4764 3.17%
2025-03-05 0 8.200 8.200 8.210 7.990 8.250 5,062,000 41,145,490 8.1283 8.200 8.200 8.210 7.990 8.250 5,062,000 8.1283 2.12%
2025-03-04 0 8.030 8.020 8.030 8.010 8.240 5,002,000 40,651,770 8.1271 8.030 8.020 8.030 8.010 8.240 5,002,000 8.1271 -2.43%
2025-03-03 0 8.230 8.220 8.230 8.060 8.250 4,385,000 35,839,480 8.1732 8.230 8.220 8.230 8.060 8.250 4,385,000 8.1732 1.73%
2025-02-28 0 8.090 8.090 8.100 8.040 8.450 4,079,000 33,489,890 8.2103 8.090 8.090 8.100 8.040 8.450 4,079,000 8.2103 -4.37%
2025-02-27 0 8.460 8.450 8.460 8.440 8.660 3,713,000 31,649,930 8.5241 8.460 8.450 8.460 8.440 8.660 3,713,000 8.5241 -1.28%
2025-02-26 0 8.570 8.560 8.570 8.530 8.840 3,573,000 30,847,360 8.6335 8.570 8.560 8.570 8.530 8.840 3,573,000 8.6335 -0.35%
2025-02-25 0 8.600 8.590 8.600 8.530 8.730 3,217,000 27,739,120 8.6227 8.600 8.590 8.600 8.530 8.730 3,217,000 8.6227 -2.16%
2025-02-24 0 8.790 8.780 8.790 8.500 8.800 4,975,000 43,119,635 8.6673 8.790 8.780 8.790 8.500 8.800 4,975,000 8.6673 0.23%
2025-02-21 0 8.770 8.760 8.770 8.530 8.770 4,930,000 42,824,300 8.6865 8.770 8.760 8.770 8.530 8.770 4,930,000 8.6865 2.93%
2025-02-20 0 8.520 8.510 8.520 8.460 8.630 3,169,000 27,069,950 8.5421 8.520 8.510 8.520 8.460 8.630 3,169,000 8.5421 -1.16%
2025-02-19 0 8.620 8.620 8.630 8.550 8.710 3,368,000 29,117,970 8.6455 8.620 8.620 8.630 8.550 8.710 3,368,000 8.6455 -0.12%
2025-02-18 0 8.630 8.630 8.640 8.520 8.700 3,320,000 28,626,220 8.6224 8.630 8.630 8.640 8.520 8.700 3,320,000 8.6224 0.70%
2025-02-17 0 8.570 8.560 8.570 8.520 8.880 3,205,000 27,802,250 8.6746 8.570 8.560 8.570 8.520 8.880 3,205,000 8.6746 -3.16%
2025-02-14 0 8.850 8.850 8.860 8.500 8.850 4,738,000 41,215,495 8.6989 8.850 8.850 8.860 8.500 8.850 4,738,000 8.6989 4.12%
2025-02-13 0 8.500 8.500 8.510 8.350 8.650 3,562,000 30,385,446 8.5304 8.500 8.500 8.510 8.350 8.650 3,562,000 8.5304 0.59%
2025-02-12 0 8.450 8.440 8.450 8.320 8.530 3,685,000 31,087,960 8.4364 8.450 8.440 8.450 8.320 8.530 3,685,000 8.4364 0.48%
2025-02-11 0 8.410 8.410 8.420 8.330 8.450 3,641,000 30,580,688 8.3990 8.410 8.410 8.420 8.330 8.450 3,641,000 8.3990 0.60%
2025-02-10 0 8.360 8.350 8.360 8.240 8.640 4,517,000 37,846,652 8.3787 8.360 8.350 8.360 8.240 8.640 4,517,000 8.3787 -3.13%
2025-02-07 0 8.630 8.630 8.640 8.230 8.770 5,858,000 50,430,023 8.6087 8.630 8.630 8.640 8.230 8.770 5,858,000 8.6087 4.48%
2025-02-06 0 8.260 8.250 8.260 8.160 8.370 3,541,570 29,274,074 8.2658 8.260 8.250 8.260 8.160 8.370 3,541,570 8.2658 -1.55%
2025-02-05 0 8.390 8.380 8.390 8.280 8.710 3,789,000 31,847,550 8.4053 8.390 8.380 8.390 8.280 8.710 3,789,000 8.4053 -3.78%
2025-02-04 0 8.720 8.710 8.720 8.570 8.800 4,377,000 38,199,320 8.7273 8.720 8.710 8.720 8.570 8.800 4,377,000 8.7273 1.63%
2025-02-03 0 8.580 8.570 8.580 8.480 8.650 3,993,620 34,161,127 8.5539 8.580 8.570 8.580 8.480 8.650 3,993,620 8.5539 -0.92%
2025-01-28 0 8.660 8.650 8.660 8.220 8.670 2,990,599 25,463,877 8.5146 8.660 8.650 8.660 8.220 8.670 2,990,599 8.5146 1.05%
2025-01-27 0 8.570 8.570 8.580 8.540 8.690 3,608,000 31,023,390 8.5985 8.570 8.570 8.580 8.540 8.690 3,608,000 8.5985 0.12%
2025-01-24 0 8.560 8.560 8.570 8.320 8.610 5,051,000 43,014,510 8.5160 8.560 8.560 8.570 8.320 8.610 5,051,000 8.5160 1.78%
2025-01-23 0 8.410 8.410 8.420 8.340 8.530 4,916,000 41,403,930 8.4223 8.410 8.410 8.420 8.340 8.530 4,916,000 8.4223 0.60%
2025-01-22 0 8.360 8.350 8.360 8.300 8.450 3,540,000 29,624,096 8.3684 8.360 8.350 8.360 8.300 8.450 3,540,000 8.3684 -1.18%
2025-01-21 0 8.460 8.460 8.470 8.360 8.480 4,602,000 38,860,790 8.4443 8.460 8.460 8.470 8.360 8.480 4,602,000 8.4443 0.83%
2025-01-20 0 8.390 8.380 8.390 8.230 8.430 4,107,752 34,318,739 8.3546 8.390 8.380 8.390 8.230 8.430 4,107,752 8.3546 1.45%
2025-01-17 0 8.270 8.270 8.280 7.900 8.270 4,896,070 39,696,580 8.1078 8.270 8.270 8.280 7.900 8.270 4,896,070 8.1078 3.89%
2025-01-16 0 7.960 7.950 7.960 7.950 8.180 4,035,000 32,424,200 8.0357 7.960 7.950 7.960 7.950 8.180 4,035,000 8.0357 -1.85%
2025-01-15 0 8.110 8.110 8.120 7.680 8.120 6,253,000 50,099,390 8.0121 8.110 8.110 8.120 7.680 8.120 6,253,000 8.0121 5.60%
2025-01-14 0 7.680 7.670 7.680 7.660 7.880 5,248,000 40,829,468 7.7800 7.680 7.670 7.680 7.660 7.880 5,248,000 7.7800 -2.66%
2025-01-13 0 7.890 7.880 7.890 7.740 7.990 4,795,000 37,844,630 7.8925 7.890 7.880 7.890 7.740 7.990 4,795,000 7.8925 0.51%
2025-01-10 0 7.850 7.840 7.850 7.780 7.890 3,116,000 24,419,280 7.8367 7.850 7.840 7.850 7.780 7.890 3,116,000 7.8367 -0.63%
2025-01-09 0 7.900 7.900 7.910 7.820 7.990 3,243,000 25,670,660 7.9157 7.900 7.900 7.910 7.820 7.990 3,243,000 7.9157 0.13%
2025-01-08 0 7.890 7.890 7.900 7.720 7.910 3,682,200 28,815,450 7.8256 7.890 7.890 7.900 7.720 7.910 3,682,200 7.8256 0.64%
2025-01-07 0 7.840 7.830 7.840 7.740 8.090 4,063,000 32,049,400 7.8881 7.840 7.830 7.840 7.740 8.090 4,063,000 7.8881 -1.38%
2025-01-06 0 7.950 7.940 7.950 7.910 8.100 3,381,000 27,013,500 7.9898 7.950 7.940 7.950 7.910 8.100 3,381,000 7.9898 -1.97%
2025-01-03 0 8.110 8.110 8.120 7.930 8.220 4,019,000 32,613,930 8.1149 8.110 8.110 8.120 7.930 8.220 4,019,000 8.1149 2.01%
2025-01-02 0 7.950 7.950 7.960 7.830 7.960 3,471,000 27,484,640 7.9184 7.950 7.950 7.960 7.830 7.960 3,471,000 7.9184 -0.25%
2024-12-31 0 7.970 7.960 7.970 7.750 8.000 1,846,000 14,610,700 7.9148 7.970 7.960 7.970 7.750 8.000 1,846,000 7.9148 1.53%
2024-12-30 0 7.850 7.840 7.850 7.760 7.910 3,562,700 27,889,748 7.8283 7.850 7.840 7.850 7.760 7.910 3,562,700 7.8283 0.13%
2024-12-27 0 7.840 7.830 7.840 7.790 8.000 3,925,000 30,871,110 7.8653 7.840 7.830 7.840 7.790 8.000 3,925,000 7.8653 -2.00%
2024-12-24 0 8.000 8.000 8.010 7.730 8.010 2,824,000 22,395,224 7.9303 8.000 8.000 8.010 7.730 8.010 2,824,000 7.9303 3.36%
2024-12-23 0 7.740 7.740 7.750 7.720 7.860 4,054,000 31,528,780 7.7772 7.740 7.740 7.750 7.720 7.860 4,054,000 7.7772 -0.51%
2024-12-20 0 7.780 7.780 7.820 7.700 7.910 5,059,000 39,497,400 7.8074 7.780 7.780 7.820 7.700 7.910 5,059,000 7.8074 0.13%
2024-12-19 0 7.770 7.760 7.770 7.720 7.970 5,092,000 40,065,610 7.8683 7.770 7.760 7.770 7.720 7.970 5,092,000 7.8683 -2.88%
2024-12-18 0 8.000 8.000 8.010 7.670 8.100 6,913,700 55,139,866 7.9754 8.000 8.000 8.010 7.670 8.100 6,913,700 7.9754 4.17%
2024-12-17 0 7.680 7.670 7.680 7.630 8.260 4,340,000 34,536,260 7.9577 7.680 7.670 7.680 7.630 8.260 4,340,000 7.9577 -6.91%
2024-12-16 0 8.250 8.250 8.270 8.250 8.340 3,790,620 31,405,175 8.2850 8.250 8.250 8.270 8.250 8.340 3,790,620 8.2850 -1.20%
2024-12-13 0 8.350 8.350 8.360 8.320 8.470 3,690,170 30,890,846 8.3711 8.350 8.350 8.360 8.320 8.470 3,690,170 8.3711 -1.53%
2024-12-12 0 8.480 8.480 8.490 8.320 8.490 4,137,000 34,942,390 8.4463 8.480 8.480 8.490 8.320 8.490 4,137,000 8.4463 0.95%
2024-12-11 0 8.400 8.390 8.400 8.360 8.520 3,503,000 29,500,640 8.4215 8.400 8.390 8.400 8.360 8.520 3,503,000 8.4215 -1.06%
2024-12-10 0 8.490 8.490 8.500 8.240 8.540 5,121,000 42,949,765 8.3870 8.490 8.490 8.500 8.240 8.540 5,121,000 8.3870 1.19%
2024-12-09 0 8.390 8.390 8.400 8.170 8.450 4,501,000 37,370,970 8.3028 8.390 8.390 8.400 8.170 8.450 4,501,000 8.3028 1.70%
2024-12-06 0 8.250 8.250 8.260 8.120 8.310 4,101,000 33,781,911 8.2375 8.250 8.250 8.260 8.120 8.310 4,101,000 8.2375 1.23%
2024-12-05 0 8.150 8.140 8.150 8.060 8.380 4,250,000 34,760,280 8.1789 8.150 8.140 8.150 8.060 8.380 4,250,000 8.1789 -2.86%
2024-12-04 0 8.390 8.390 8.400 8.330 8.440 3,452,000 28,947,410 8.3857 8.390 8.390 8.400 8.330 8.440 3,452,000 8.3857 -0.12%
2024-12-03 0 8.400 8.390 8.400 8.350 8.490 4,504,000 37,949,090 8.4256 8.400 8.390 8.400 8.350 8.490 4,504,000 8.4256 -0.59%
2024-12-02 0 8.450 8.440 8.450 8.320 8.490 3,788,000 31,943,920 8.4329 8.450 8.440 8.450 8.320 8.490 3,788,000 8.4329 0.48%
2024-11-29 0 8.410 8.410 8.420 8.310 8.450 4,453,000 37,423,590 8.4041 8.410 8.410 8.420 8.310 8.450 4,453,000 8.4041 0.84%
2024-11-28 0 8.340 8.330 8.340 8.180 8.350 4,397,000 36,516,140 8.3048 8.340 8.330 8.340 8.180 8.350 4,397,000 8.3048 0.48%
2024-11-27 0 8.300 8.290 8.300 8.150 8.420 5,349,000 44,169,870 8.2576 8.300 8.290 8.300 8.150 8.420 5,349,000 8.2576 0.61%
2024-11-26 0 8.250 8.240 8.250 8.180 8.340 4,058,000 33,512,873 8.2585 8.250 8.240 8.250 8.180 8.340 4,058,000 8.2585 -0.84%
2024-11-25 0 8.320 8.310 8.320 8.300 8.470 5,473,600 45,698,740 8.3489 8.320 8.310 8.320 8.300 8.470 5,473,600 8.3489 0.36%
2024-11-22 0 8.290 8.290 8.300 8.160 8.390 4,936,000 40,836,530 8.2732 8.290 8.290 8.300 8.160 8.390 4,936,000 8.2732 0.61%
2024-11-21 0 8.240 8.240 8.250 8.160 8.300 4,919,000 40,489,298 8.2312 8.240 8.240 8.250 8.160 8.300 4,919,000 8.2312 -0.36%
2024-11-20 0 8.270 8.260 8.270 8.220 8.350 4,522,000 37,505,670 8.2940 8.270 8.260 8.270 8.220 8.350 4,522,000 8.2940 -0.36%
2024-11-19 0 8.300 8.290 8.300 8.230 8.390 4,170,000 34,707,110 8.3230 8.300 8.290 8.300 8.230 8.390 4,170,000 8.3230 -0.84%
2024-11-18 0 8.370 8.370 8.380 8.250 8.480 6,283,000 52,512,220 8.3578 8.370 8.370 8.380 8.250 8.480 6,283,000 8.3578 1.58%
2024-11-15 0 8.240 8.240 8.250 8.120 8.350 5,275,000 43,494,840 8.2455 8.240 8.240 8.250 8.120 8.350 5,275,000 8.2455 1.60%
2024-11-14 0 8.110 8.110 8.120 7.980 8.200 4,792,000 38,743,750 8.0851 8.110 8.110 8.120 7.980 8.200 4,792,000 8.0851 0.50%
2024-11-13 0 8.070 8.070 8.080 7.950 8.130 5,386,000 43,343,920 8.0475 8.070 8.070 8.080 7.950 8.130 5,386,000 8.0475 0.62%
2024-11-12 0 8.020 8.020 8.030 7.890 8.100 5,275,000 42,139,360 7.9885 8.020 8.020 8.030 7.890 8.100 5,275,000 7.9885 0.25%
2024-11-11 0 8.000 7.990 8.000 7.700 8.000 6,401,000 50,455,700 7.8825 8.000 7.990 8.000 7.700 8.000 6,401,000 7.8825 -0.25%
2024-11-08 0 8.020 8.020 8.030 7.910 8.110 5,565,000 44,425,560 7.9830 8.020 8.020 8.030 7.910 8.110 5,565,000 7.9830 0.12%
2024-11-07 0 8.010 8.000 8.020 7.890 8.130 5,856,349 47,066,949 8.0369 8.010 8.000 8.020 7.890 8.130 5,856,349 8.0369 -0.87%
2024-11-06 0 8.080 8.080 8.090 7.970 8.500 5,995,000 48,537,200 8.0963 8.080 8.080 8.090 7.970 8.500 5,995,000 8.0963 -5.28%
2024-11-05 0 8.530 8.530 8.540 8.070 8.530 7,227,000 60,009,710 8.3035 8.530 8.530 8.540 8.070 8.530 7,227,000 8.3035 4.41%
2024-11-04 0 8.170 8.160 8.170 8.080 8.320 5,273,000 43,360,120 8.2230 8.170 8.160 8.170 8.080 8.320 5,273,000 8.2230 0.12%
2024-11-01 0 8.160 8.160 8.170 8.070 8.290 5,395,000 44,132,230 8.1802 8.160 8.160 8.170 8.070 8.290 5,395,000 8.1802 1.12%
2024-10-31 0 8.070 8.070 8.080 8.000 8.400 4,834,000 39,222,400 8.1139 8.070 8.070 8.080 8.000 8.400 4,834,000 8.1139 -0.12%
2024-10-30 0 8.080 8.080 8.090 7.700 8.140 5,228,000 41,566,460 7.9507 8.080 8.080 8.090 7.700 8.140 5,228,000 7.9507 3.99%
2024-10-29 0 7.770 7.760 7.770 7.520 8.100 4,791,000 37,265,480 7.7782 7.770 7.760 7.770 7.520 8.100 4,791,000 7.7782 -2.26%
2024-10-28 0 7.950 7.940 7.950 7.890 8.200 4,659,000 37,294,256 8.0048 7.950 7.940 7.950 7.890 8.200 4,659,000 8.0048 -1.36%
2024-10-25 0 8.060 8.060 8.070 7.890 8.150 5,315,000 42,584,385 8.0121 8.060 8.060 8.070 7.890 8.150 5,315,000 8.0121 0.37%
2024-10-24 0 8.030 8.020 8.030 8.000 8.290 4,652,000 37,639,775 8.0911 8.030 8.020 8.030 8.000 8.290 4,652,000 8.0911 -3.02%
2024-10-23 0 8.280 8.280 8.290 8.250 8.520 5,111,000 42,566,590 8.3284 8.280 8.280 8.290 8.250 8.520 5,111,000 8.3284 0.49%
2024-10-22 0 8.240 8.230 8.240 8.160 8.540 4,937,000 40,868,790 8.2781 8.240 8.230 8.240 8.160 8.540 4,937,000 8.2781 -2.14%
2024-10-21 0 8.420 8.420 8.430 8.350 8.800 5,681,912 48,588,445 8.5514 8.420 8.420 8.430 8.350 8.800 5,681,912 8.5514 -3.99%
2024-10-18 0 8.770 8.770 8.780 8.420 8.770 25,378,691 220,995,592 8.7079 8.770 8.770 8.780 8.420 8.770 25,378,691 8.7079 3.30%
2024-10-17 0 8.490 8.490 8.500 8.330 8.690 7,778,000 65,750,246 8.4534 8.490 8.490 8.500 8.330 8.690 7,778,000 8.4534 -1.28%
2024-10-16 0 8.600 8.590 8.600 8.290 8.600 10,024,000 85,146,300 8.4942 8.600 8.590 8.600 8.290 8.600 10,024,000 8.4942 3.86%
2024-10-15 0 8.280 8.280 8.290 8.010 8.630 7,551,000 62,412,455 8.2655 8.280 8.280 8.290 8.010 8.630 7,551,000 8.2655 -3.94%
2024-10-14 0 8.620 8.620 8.630 8.620 8.950 10,667,000 93,524,450 8.7676 8.620 8.620 8.630 8.620 8.950 10,667,000 8.7676 -2.49%
2024-10-10 0 8.840 8.830 8.840 8.360 8.850 9,696,000 84,244,400 8.6886 8.840 8.830 8.840 8.360 8.850 9,696,000 8.6886 6.51%
2024-10-09 0 8.300 8.290 8.310 8.150 8.390 4,941,000 40,852,500 8.2681 8.300 8.290 8.310 8.150 8.390 4,941,000 8.2681 -0.72%
2024-10-08 0 8.360 8.360 8.390 8.350 9.110 5,146,000 43,994,450 8.5493 8.360 8.360 8.390 8.350 9.110 5,146,000 8.5493 -7.21%
2024-10-07 0 9.010 9.000 9.010 8.850 9.340 4,557,000 40,981,390 8.9931 9.010 9.000 9.010 8.850 9.340 4,557,000 8.9931 2.04%
2024-10-04 0 8.830 8.820 8.830 8.630 8.910 4,616,000 40,628,030 8.8016 8.830 8.820 8.830 8.630 8.910 4,616,000 8.8016 0.57%
2024-10-03 0 8.780 8.770 8.780 8.690 9.290 4,620,000 41,052,834 8.8859 8.780 8.770 8.780 8.690 9.290 4,620,000 8.8859 -3.94%
2024-10-02 0 9.140 9.140 9.150 9.100 9.420 4,591,000 42,415,000 9.2387 9.140 9.140 9.150 9.100 9.420 4,591,000 9.2387 0.11%
2024-09-30 0 9.130 9.120 9.130 8.900 9.370 5,288,000 48,456,710 9.1635 9.130 9.120 9.130 8.900 9.370 5,288,000 9.1635 2.13%
2024-09-27 0 8.940 8.940 8.950 8.870 9.450 4,729,000 43,012,000 9.0954 8.940 8.940 8.950 8.870 9.450 4,729,000 9.0954 0.34%
2024-09-26 0 8.910 8.900 8.910 8.580 8.950 4,619,000 40,614,795 8.7930 8.910 8.900 8.910 8.580 8.950 4,619,000 8.7930 3.60%
2024-09-25 0 8.600 8.590 8.600 8.550 8.850 3,581,000 31,210,260 8.7155 8.600 8.590 8.600 8.550 8.850 3,581,000 8.7155 0.12%
2024-09-24 0 8.590 8.590 8.600 8.390 8.730 4,325,000 37,118,520 8.5823 8.590 8.590 8.600 8.390 8.730 4,325,000 8.5823 1.90%
2024-09-23 0 8.430 8.430 8.460 8.390 8.660 2,833,000 24,098,700 8.5064 8.430 8.430 8.460 8.390 8.660 2,833,000 8.5064 -3.10%
2024-09-20 0 8.700 8.690 8.700 8.410 8.700 3,977,000 33,979,670 8.5440 8.700 8.690 8.700 8.410 8.700 3,977,000 8.5440 2.72%
2024-09-19 0 8.470 8.470 8.480 8.350 8.980 4,686,000 40,437,630 8.6295 8.470 8.470 8.480 8.350 8.980 4,686,000 8.6295 1.07%
2024-09-17 0 8.380 8.380 8.390 8.050 8.460 3,353,000 27,800,320 8.2912 8.380 8.380 8.390 8.050 8.460 3,353,000 8.2912 2.44%
2024-09-16 0 8.180 8.180 8.200 8.150 8.590 3,318,000 27,562,610 8.3070 8.180 8.180 8.200 8.150 8.590 3,318,000 8.3070 -4.88%
2024-09-13 0 8.600 8.600 8.610 8.460 8.770 4,296,000 36,955,880 8.6024 8.600 8.600 8.610 8.460 8.770 4,296,000 8.6024 0.12%
2024-09-12 0 8.590 8.580 8.590 8.510 8.720 2,633,000 22,629,740 8.5947 8.590 8.580 8.590 8.510 8.720 2,633,000 8.5947 0.35%
2024-09-11 0 8.560 8.550 8.560 8.430 8.600 2,464,000 21,032,970 8.5361 8.560 8.550 8.560 8.430 8.600 2,464,000 8.5361 -1.72%
2024-09-10 0 8.710 8.710 8.720 8.150 8.900 4,238,000 36,459,070 8.6029 8.710 8.710 8.720 8.150 8.900 4,238,000 8.6029 6.61%
2024-09-09 0 8.170 8.160 8.170 8.080 8.770 4,026,000 33,220,330 8.2514 8.170 8.160 8.170 8.080 8.770 4,026,000 8.2514 -6.74%
2024-09-05 0 8.760 8.750 8.760 8.750 9.080 3,383,000 30,179,270 8.9209 8.760 8.750 8.760 8.750 9.080 3,383,000 8.9209 -2.45%
2024-09-04 0 8.980 8.980 8.990 8.960 9.390 3,437,199 31,127,228 9.0560 8.980 8.980 8.990 8.960 9.390 3,437,199 9.0560 -4.47%
2024-09-03 0 9.400 9.390 9.400 9.370 9.990 4,722,000 45,157,090 9.5631 9.400 9.390 9.400 9.370 9.990 4,722,000 9.5631 -5.15%
2024-09-02 0 9.910 9.910 9.920 9.040 9.940 7,360,000 69,545,840 9.4492 9.910 9.910 9.920 9.040 9.940 7,360,000 9.4492 2.48%
2024-08-30 0 9.670 9.670 9.680 9.370 9.770 4,591,000 44,073,010 9.5999 9.670 9.670 9.680 9.370 9.770 4,591,000 9.5999 3.09%
2024-08-29 0 9.380 9.380 9.390 8.900 9.510 3,802,000 35,345,860 9.2966 9.380 9.380 9.390 8.900 9.510 3,802,000 9.2966 2.85%
2024-08-28 0 9.120 9.110 9.120 8.860 9.420 3,578,000 32,608,980 9.1137 9.120 9.110 9.120 8.860 9.420 3,578,000 9.1137 -2.88%
2024-08-27 0 9.390 9.380 9.390 8.830 9.410 4,370,000 40,309,680 9.2242 9.390 9.380 9.390 8.830 9.410 4,370,000 9.2242 5.03%
2024-08-26 0 8.940 8.930 8.940 8.810 8.980 3,501,000 31,140,570 8.8948 8.940 8.930 8.940 8.810 8.980 3,501,000 8.8948 -0.22%
2024-08-23 0 8.960 8.960 8.970 8.890 9.440 3,583,000 32,827,697 9.1621 8.960 8.960 8.970 8.890 9.440 3,583,000 9.1621 -2.50%
2024-08-22 0 9.190 9.190 9.200 8.900 9.200 4,010,000 36,400,770 9.0775 9.190 9.190 9.200 8.900 9.200 4,010,000 9.0775 2.45%
2024-08-21 0 8.970 8.960 8.970 8.840 8.980 3,654,000 32,564,001 8.9119 8.970 8.960 8.970 8.840 8.980 3,654,000 8.9119 -0.22%
2024-08-20 0 8.990 8.950 8.990 8.770 8.990 3,581,000 31,844,830 8.8927 8.990 8.950 8.990 8.770 8.990 3,581,000 8.8927 1.24%
2024-08-19 0 8.880 8.850 8.880 8.690 9.030 3,496,000 31,089,150 8.8928 8.880 8.850 8.880 8.690 9.030 3,496,000 8.8928 1.14%
2024-08-16 0 8.780 8.770 8.780 8.370 8.950 4,654,000 40,550,708 8.7131 8.780 8.770 8.780 8.370 8.950 4,654,000 8.7131 3.05%
2024-08-15 0 8.520 8.520 8.530 8.300 8.550 4,065,000 34,240,767 8.4233 8.520 8.520 8.530 8.300 8.550 4,065,000 8.4233 1.79%
2024-08-14 0 8.370 8.360 8.370 8.280 8.480 3,889,000 32,502,580 8.3576 8.370 8.360 8.370 8.280 8.480 3,889,000 8.3576 -1.18%
2024-08-13 0 8.470 8.470 8.480 8.410 8.550 3,855,000 32,649,180 8.4693 8.470 8.470 8.480 8.410 8.550 3,855,000 8.4693 -0.24%
2024-08-12 0 8.490 8.480 8.490 8.420 8.560 3,582,000 30,393,840 8.4852 8.490 8.480 8.490 8.420 8.560 3,582,000 8.4852 -0.93%
2024-08-09 0 8.570 8.560 8.570 8.450 8.770 3,528,000 30,209,444 8.5628 8.570 8.560 8.570 8.450 8.770 3,528,000 8.5628 -2.17%
2024-08-08 0 8.760 8.750 8.760 8.730 9.050 3,508,000 31,137,650 8.8762 8.760 8.750 8.760 8.730 9.050 3,508,000 8.8762 -3.31%
2024-08-07 0 9.060 9.050 9.060 9.000 9.360 3,334,000 30,493,916 9.1463 9.060 9.050 9.060 9.000 9.360 3,334,000 9.1463 -2.89%
2024-08-06 0 9.330 9.330 9.340 8.590 9.360 4,809,000 43,352,090 9.0148 9.330 9.330 9.340 8.590 9.360 4,809,000 9.0148 6.75%
2024-08-05 0 8.740 8.740 8.750 8.290 8.880 4,353,000 37,754,817 8.6733 8.740 8.740 8.750 8.290 8.880 4,353,000 8.6733 3.68%
2024-08-02 0 8.430 8.420 8.430 8.050 8.430 4,428,000 36,646,137 8.2760 8.430 8.420 8.430 8.050 8.430 4,428,000 8.2760 2.18%
2024-08-01 0 8.250 8.250 8.260 8.220 8.590 3,616,000 30,475,410 8.4279 8.250 8.250 8.260 8.220 8.590 3,616,000 8.4279 -2.37%
2024-07-31 0 8.450 8.440 8.450 8.070 8.520 4,000,000 33,439,300 8.3598 8.450 8.440 8.450 8.070 8.520 4,000,000 8.3598 1.44%
2024-07-30 0 8.330 8.320 8.330 8.290 8.670 3,628,000 30,901,330 8.5175 8.330 8.320 8.330 8.290 8.670 3,628,000 8.5175 -3.03%
2024-07-29 0 8.590 8.580 8.590 8.430 8.700 3,529,000 30,187,860 8.5542 8.590 8.580 8.590 8.430 8.700 3,529,000 8.5542 1.54%
2024-07-26 0 8.460 8.450 8.460 8.240 8.460 3,915,000 32,701,300 8.3528 8.460 8.450 8.460 8.240 8.460 3,915,000 8.3528 0.36%
2024-07-25 0 8.430 8.430 8.440 8.430 8.860 3,535,000 30,457,760 8.6161 8.430 8.430 8.440 8.430 8.860 3,535,000 8.6161 -5.17%
2024-07-24 0 8.890 8.890 8.900 8.610 8.990 4,148,000 36,706,360 8.8492 8.890 8.890 8.900 8.610 8.990 4,148,000 8.8492 1.60%
2024-07-23 0 8.750 8.750 8.760 8.200 8.800 3,722,000 31,793,570 8.5421 8.750 8.750 8.760 8.200 8.800 3,722,000 8.5421 3.55%
2024-07-22 0 8.450 8.440 8.450 8.240 9.010 4,381,000 37,684,810 8.6019 8.450 8.440 8.450 8.240 9.010 4,381,000 8.6019 1.68%
2024-07-19 0 8.310 8.310 8.320 8.060 8.360 3,859,000 31,855,130 8.2548 8.310 8.310 8.320 8.060 8.360 3,859,000 8.2548 1.71%
2024-07-18 0 8.170 8.160 8.170 8.000 8.300 2,339,000 19,097,300 8.1647 8.170 8.160 8.170 8.000 8.300 2,339,000 8.1647 -0.12%
2024-07-17 0 8.180 8.170 8.180 8.120 8.540 2,792,000 23,189,925 8.3058 8.180 8.170 8.180 8.120 8.540 2,792,000 8.3058 -3.42%
2024-07-16 0 8.470 8.470 8.480 8.340 8.600 2,773,000 23,439,683 8.4528 8.470 8.470 8.480 8.340 8.600 2,773,000 8.4528 -0.35%
2024-07-15 0 8.500 8.500 8.510 8.220 8.500 2,485,000 20,858,071 8.3936 8.500 8.500 8.510 8.220 8.500 2,485,000 8.3936 0.35%
2024-07-12 0 8.470 8.460 8.470 8.360 8.700 3,273,000 27,945,442 8.5382 8.470 8.460 8.470 8.360 8.700 3,273,000 8.5382 -2.19%
2024-07-11 0 8.660 8.660 8.670 8.550 8.900 3,649,000 31,913,705 8.7459 8.660 8.660 8.670 8.550 8.900 3,649,000 8.7459 -3.56%
2024-07-10 0 8.980 8.970 8.980 8.580 9.640 4,530,000 40,759,620 8.9977 8.980 8.970 8.980 8.580 9.640 4,530,000 8.9977 -7.99%
2024-07-09 0 9.760 9.760 9.770 9.030 9.850 6,880,000 65,242,113 9.4829 9.760 9.760 9.770 9.030 9.850 6,880,000 9.4829 7.02%
2024-07-08 0 9.120 9.110 9.120 8.780 9.160 6,283,000 56,702,454 9.0247 9.120 9.110 9.120 8.780 9.160 6,283,000 9.0247 4.11%
2024-07-05 0 8.760 8.750 8.760 8.580 8.940 3,609,000 31,585,690 8.7519 8.760 8.750 8.760 8.580 8.940 3,609,000 8.7519 -1.79%
2024-07-04 0 8.920 8.920 8.930 8.520 8.920 5,291,000 46,510,520 8.7905 8.920 8.920 8.930 8.520 8.920 5,291,000 8.7905 4.08%
2024-07-03 0 8.570 8.570 8.580 8.390 8.650 4,531,000 38,704,380 8.5421 8.570 8.570 8.580 8.390 8.650 4,531,000 8.5421 0.82%
2024-07-02 0 8.500 8.500 8.510 8.070 8.510 6,276,000 52,392,100 8.3480 8.500 8.500 8.510 8.070 8.510 6,276,000 8.3480 5.99%
2024-06-28 0 8.020 8.020 8.030 7.760 8.070 4,151,000 33,136,520 7.9828 8.020 8.020 8.030 7.760 8.070 4,151,000 7.9828 1.39%
2024-06-27 0 7.910 7.900 7.910 7.730 7.960 3,486,000 27,352,830 7.8465 7.910 7.900 7.910 7.730 7.960 3,486,000 7.8465 0.51%
2024-06-26 0 7.870 7.860 7.870 7.800 8.200 5,177,000 41,214,096 7.9610 7.870 7.860 7.870 7.800 8.200 5,177,000 7.9610 -3.91%
2024-06-25 0 8.190 8.190 8.200 8.150 8.430 4,263,000 35,364,880 8.2958 8.190 8.190 8.200 8.150 8.430 4,263,000 8.2958 -1.09%
2024-06-24 0 8.280 8.270 8.280 8.220 8.640 4,450,000 37,255,590 8.3720 8.280 8.270 8.280 8.220 8.640 4,450,000 8.3720 -2.59%
2024-06-21 0 8.500 8.500 8.510 8.010 8.530 7,106,000 59,308,290 8.3462 8.500 8.500 8.510 8.010 8.530 7,106,000 8.3462 3.66%
2024-06-20 0 8.200 8.200 8.210 8.000 8.280 6,133,000 49,984,386 8.1501 8.200 8.200 8.210 8.000 8.280 6,133,000 8.1501 1.11%
2024-06-19 0 8.110 8.110 8.120 7.840 8.290 7,000,000 56,717,190 8.1025 8.110 8.110 8.120 7.840 8.290 7,000,000 8.1025 1.37%
2024-06-18 0 8.000 7.990 8.000 7.640 8.130 8,197,766 65,340,670 7.9705 8.000 7.990 8.000 7.640 8.130 8,197,766 7.9705 3.63%
2024-06-17 0 7.720 7.720 7.730 7.300 7.720 6,125,000 46,431,950 7.5807 7.720 7.720 7.730 7.300 7.720 6,125,000 7.5807 4.04%
2024-06-14 0 7.420 7.410 7.420 7.000 7.420 7,371,000 53,300,570 7.2311 7.420 7.410 7.420 7.000 7.420 7,371,000 7.2311 2.63%
2024-06-13 0 7.230 7.220 7.230 7.130 7.280 4,894,000 35,271,854 7.2072 7.230 7.220 7.230 7.130 7.280 4,894,000 7.2072 1.12%
2024-06-12 0 7.150 7.150 7.160 7.000 7.460 4,844,000 34,529,220 7.1282 7.150 7.150 7.160 7.000 7.460 4,844,000 7.1282 -3.38%
2024-06-11 0 7.400 7.390 7.400 7.370 7.650 3,715,000 27,687,410 7.4529 7.400 7.390 7.400 7.370 7.650 3,715,000 7.4529 -2.50%
2024-06-07 0 7.590 7.590 7.600 7.500 8.280 7,502,883 57,989,167 7.7289 7.590 7.590 7.600 7.500 8.280 7,502,883 7.7289 -6.53%
2024-06-06 0 8.120 8.110 8.120 7.860 8.180 5,413,000 43,743,660 8.0812 8.120 8.110 8.120 7.860 8.180 5,413,000 8.0812 0.62%
2024-06-05 0 8.070 8.060 8.070 8.020 8.290 4,946,000 40,303,644 8.1487 8.070 8.060 8.070 8.020 8.290 4,946,000 8.1487 -1.71%
2024-06-04 0 8.210 8.210 8.220 8.120 8.380 5,218,000 42,890,130 8.2196 8.210 8.210 8.220 8.120 8.380 5,218,000 8.2196 0.49%
2024-06-03 0 8.170 8.160 8.170 8.030 8.390 5,592,000 45,917,440 8.2113 8.170 8.160 8.170 8.030 8.390 5,592,000 8.2113 -2.16%
2024-05-31 0 8.350 8.340 8.350 8.250 8.730 7,837,000 66,539,680 8.4905 8.350 8.340 8.350 8.250 8.730 7,837,000 8.4905 -5.22%
2024-05-30 0 8.810 8.810 8.820 7.200 8.980 17,763,000 145,308,990 8.1804 8.810 8.810 8.820 7.200 8.980 17,763,000 8.1804 2.44%
2024-05-29 0 8.600 8.600 8.610 8.300 9.220 11,430,000 101,159,830 8.8504 8.600 8.600 8.610 8.300 9.220 11,430,000 8.8504 4.24%
2024-05-28 0 8.250 8.250 8.260 7.860 8.690 7,852,000 64,339,150 8.1940 8.250 8.250 8.260 7.860 8.690 7,852,000 8.1940 -3.40%
2024-05-27 0 8.540 8.540 8.550 7.630 8.540 11,200,000 91,146,887 8.1381 8.540 8.540 8.550 7.630 8.540 11,200,000 8.1381 10.19%
2024-05-24 0 7.750 7.750 7.760 7.220 8.000 9,955,000 76,100,034 7.6444 7.750 7.750 7.760 7.220 8.000 9,955,000 7.6444 5.44%
2024-05-23 0 7.350 7.340 7.350 6.600 7.350 9,819,000 68,247,530 6.9506 7.350 7.340 7.350 6.600 7.350 9,819,000 6.9506 10.19%
2024-05-22 0 6.670 6.660 6.670 5.970 6.670 8,595,000 54,843,010 6.3808 6.670 6.660 6.670 5.970 6.670 8,595,000 6.3808 10.25%
2024-05-21 0 6.050 6.040 6.050 5.880 6.220 11,200,000 68,163,100 6.0860 6.050 6.040 6.050 5.880 6.220 11,200,000 6.0860 5.22%
2024-05-20 0 5.750 5.740 5.750 5.560 5.880 3,159,000 18,165,620 5.7504 5.750 5.740 5.750 5.560 5.880 3,159,000 5.7504 0.35%
2024-05-17 0 5.730 5.730 5.740 5.450 5.760 5,753,000 32,326,340 5.6190 5.730 5.730 5.740 5.450 5.760 5,753,000 5.6190 4.95%
2024-05-16 0 5.460 5.460 5.470 5.270 5.460 4,378,000 23,639,150 5.3995 5.460 5.460 5.470 5.270 5.460 4,378,000 5.3995 1.87%
2024-05-14 0 5.360 5.350 5.360 5.270 5.580 5,610,000 30,317,380 5.4042 5.360 5.350 5.360 5.270 5.580 5,610,000 5.4042 -3.42%
2024-05-13 0 5.550 5.540 5.550 5.380 5.590 4,236,000 23,382,060 5.5198 5.550 5.540 5.550 5.380 5.590 4,236,000 5.5198 1.09%
2024-05-10 0 5.490 5.480 5.490 5.360 5.570 5,583,000 30,431,990 5.4508 5.490 5.480 5.490 5.360 5.570 5,583,000 5.4508 0.73%
2024-05-09 0 5.450 5.440 5.450 5.270 5.540 6,869,000 37,553,890 5.4672 5.450 5.440 5.450 5.270 5.540 6,869,000 5.4672 3.02%
2024-05-08 0 5.290 5.280 5.290 5.220 5.410 4,615,000 24,480,520 5.3046 5.290 5.280 5.290 5.220 5.410 4,615,000 5.3046 -1.12%
2024-05-07 0 5.350 5.350 5.360 5.290 5.550 5,739,000 30,900,873 5.3844 5.350 5.350 5.360 5.290 5.550 5,739,000 5.3844 -1.65%
2024-05-06 0 5.440 5.430 5.440 5.360 5.500 4,425,000 24,019,420 5.4281 5.440 5.430 5.440 5.360 5.500 4,425,000 5.4281 0.93%
2024-05-03 0 5.390 5.380 5.390 5.250 5.550 5,073,000 27,276,000 5.3767 5.390 5.380 5.390 5.250 5.550 5,073,000 5.3767 -0.74%
2024-05-02 0 5.430 5.420 5.430 5.400 5.560 4,455,000 24,366,801 5.4695 5.430 5.420 5.430 5.400 5.560 4,455,000 5.4695 -1.81%
2024-04-30 0 5.530 5.520 5.530 5.510 5.960 6,099,000 34,331,030 5.6290 5.530 5.520 5.530 5.510 5.960 6,099,000 5.6290 -5.63%
2024-04-29 0 5.860 5.850 5.860 5.770 5.960 6,176,000 36,137,460 5.8513 5.860 5.850 5.860 5.770 5.960 6,176,000 5.8513 0.51%
2024-04-26 0 5.830 5.820 5.830 5.650 5.880 10,507,000 60,820,330 5.7886 5.830 5.820 5.830 5.650 5.880 10,507,000 5.7886 1.75%
2024-04-25 0 5.730 5.730 5.740 5.720 6.050 9,737,000 56,844,110 5.8379 5.730 5.730 5.740 5.720 6.050 9,737,000 5.8379 -5.60%
2024-04-24 0 6.070 6.070 6.080 5.810 6.190 9,181,000 55,802,272 6.0780 6.070 6.070 6.080 5.810 6.190 9,181,000 6.0780 2.88%
2024-04-23 0 5.900 5.890 5.900 5.840 6.210 8,519,000 50,819,800 5.9655 5.900 5.890 5.900 5.840 6.210 8,519,000 5.9655 -4.07%
2024-04-22 0 6.150 6.140 6.150 5.850 6.160 7,753,000 46,977,490 6.0593 6.150 6.140 6.150 5.850 6.160 7,753,000 6.0593 4.24%
2024-04-19 0 5.900 5.890 5.900 5.820 6.140 9,029,000 53,675,970 5.9448 5.900 5.890 5.900 5.820 6.140 9,029,000 5.9448 -4.07%
2024-04-18 0 6.150 6.140 6.150 5.930 6.200 7,099,000 43,359,480 6.1078 6.150 6.140 6.150 5.930 6.200 7,099,000 6.1078 2.33%
2024-04-17 0 6.010 6.000 6.010 5.830 6.020 5,737,000 34,224,260 5.9655 6.010 6.000 6.010 5.830 6.020 5,737,000 5.9655 2.04%
2024-04-16 0 5.890 5.890 5.900 5.830 6.040 7,091,000 42,087,538 5.9353 5.890 5.890 5.900 5.830 6.040 7,091,000 5.9353 -2.64%
2024-04-15 0 6.050 6.040 6.050 5.880 6.060 5,200,000 31,189,200 5.9979 6.050 6.040 6.050 5.880 6.060 5,200,000 5.9979 0.33%
2024-04-12 0 6.030 6.020 6.030 5.930 6.160 8,382,000 50,552,518 6.0311 6.030 6.020 6.030 5.930 6.160 8,382,000 6.0311 0.67%
2024-04-11 0 5.990 5.980 5.990 5.930 6.250 8,715,000 52,664,960 6.0430 5.990 5.980 5.990 5.930 6.250 8,715,000 6.0430 -3.07%
2024-04-10 0 6.180 6.170 6.180 6.140 6.430 8,126,208 50,557,247 6.2215 6.180 6.170 6.180 6.140 6.430 8,126,208 6.2215 -4.19%
2024-04-09 0 6.450 6.440 6.450 6.250 6.550 8,699,000 55,947,490 6.4315 6.450 6.440 6.450 6.250 6.550 8,699,000 6.4315 1.74%
2024-04-08 0 6.340 6.330 6.340 6.260 6.510 8,051,208 51,199,794 6.3593 6.340 6.330 6.340 6.260 6.510 8,051,208 6.3593 -2.91%
2024-04-05 0 6.530 6.530 6.540 6.320 6.540 8,141,000 52,453,298 6.4431 6.530 6.530 6.540 6.320 6.540 8,141,000 6.4431 2.35%
2024-04-03 0 6.380 6.380 6.390 6.320 6.550 7,894,000 50,639,430 6.4149 6.380 6.380 6.390 6.320 6.550 7,894,000 6.4149 -1.69%
2024-04-02 0 6.490 6.480 6.490 6.380 6.550 7,881,000 50,964,830 6.4668 6.490 6.480 6.490 6.380 6.550 7,881,000 6.4668 1.88%
2024-03-28 0 6.370 6.360 6.370 6.040 6.400 9,155,000 57,247,585 6.2531 6.370 6.360 6.370 6.040 6.400 9,155,000 6.2531 2.91%
2024-03-27 0 6.190 6.190 6.200 6.190 6.530 8,233,000 52,347,800 6.3583 6.190 6.190 6.200 6.190 6.530 8,233,000 6.3583 -2.21%
2024-03-26 0 6.330 6.320 6.330 6.120 6.360 8,324,000 52,050,200 6.2530 6.330 6.320 6.330 6.120 6.360 8,324,000 6.2530 1.28%
2024-03-25 0 6.250 6.240 6.250 6.030 6.290 8,502,000 52,546,890 6.1805 6.250 6.240 6.250 6.030 6.290 8,502,000 6.1805 1.96%
2024-03-22 0 6.130 6.120 6.130 5.980 6.310 5,344,000 32,578,870 6.0963 6.130 6.120 6.130 5.980 6.310 5,344,000 6.0963 -3.16%
2024-03-21 0 6.330 6.320 6.330 6.290 6.610 4,853,000 31,161,430 6.4211 6.330 6.320 6.330 6.290 6.610 4,853,000 6.4211 -2.01%
2024-03-20 0 6.460 6.450 6.460 6.150 6.520 4,726,000 30,277,950 6.4067 6.460 6.450 6.460 6.150 6.520 4,726,000 6.4067 2.54%
2024-03-19 0 6.300 6.290 6.300 6.130 6.510 5,424,000 34,109,150 6.2886 6.300 6.290 6.300 6.130 6.510 5,424,000 6.2886 -3.37%
2024-03-18 0 6.520 6.510 6.520 5.950 6.520 8,906,000 56,361,670 6.3285 6.520 6.510 6.520 5.950 6.520 8,906,000 6.3285 10.14%
2024-03-15 0 5.920 5.920 5.930 5.650 5.950 5,500,000 32,023,020 5.8224 5.920 5.920 5.930 5.650 5.950 5,500,000 5.8224 1.54%
2024-03-14 0 5.830 5.830 5.840 5.740 6.390 7,868,000 46,776,420 5.9451 5.830 5.830 5.840 5.740 6.390 7,868,000 5.9451 -7.46%
2024-03-13 0 6.300 6.290 6.300 6.270 6.680 7,763,000 50,260,376 6.4743 6.300 6.290 6.300 6.270 6.680 7,763,000 6.4743 -4.69%
2024-03-12 0 6.610 6.610 6.620 6.140 6.670 8,435,000 54,905,810 6.5093 6.610 6.610 6.620 6.140 6.670 8,435,000 6.5093 4.09%
2024-03-11 0 6.350 6.350 6.360 6.020 6.490 7,645,000 48,310,750 6.3193 6.350 6.350 6.360 6.020 6.490 7,645,000 6.3193 2.58%
2024-03-08 0 6.190 6.180 6.190 5.890 6.190 6,180,000 37,400,120 6.0518 6.190 6.180 6.190 5.890 6.190 6,180,000 6.0518 4.38%
2024-03-07 0 5.930 5.930 5.940 5.830 6.090 6,265,000 37,246,107 5.9451 5.930 5.930 5.940 5.830 6.090 6,265,000 5.9451 0.17%
2024-03-06 0 5.920 5.920 5.930 5.620 5.970 5,796,000 33,956,080 5.8585 5.920 5.920 5.930 5.620 5.970 5,796,000 5.8585 1.72%
2024-03-05 0 5.820 5.810 5.820 5.730 5.930 5,258,000 30,738,700 5.8461 5.820 5.810 5.820 5.730 5.930 5,258,000 5.8461 -0.85%
2024-03-04 0 5.870 5.870 5.880 5.780 6.160 8,559,000 50,840,338 5.9400 5.870 5.870 5.880 5.780 6.160 8,559,000 5.9400 -0.51%
2024-03-01 0 5.900 5.890 5.900 5.580 5.920 5,442,000 31,458,085 5.7806 5.900 5.890 5.900 5.580 5.920 5,442,000 5.7806 4.42%
2024-02-29 0 5.650 5.650 5.660 5.500 5.750 5,936,000 33,464,261 5.6375 5.650 5.650 5.660 5.500 5.750 5,936,000 5.6375 1.25%
2024-02-28 0 5.580 5.580 5.590 5.510 5.710 4,830,000 27,080,868 5.6068 5.580 5.580 5.590 5.510 5.710 4,830,000 5.6068 -2.45%
2024-02-27 0 5.720 5.710 5.720 5.560 5.780 5,708,000 32,300,605 5.6588 5.720 5.710 5.720 5.560 5.780 5,708,000 5.6588 -0.17%
2024-02-26 0 5.730 5.720 5.730 5.520 5.940 6,265,000 35,840,395 5.7207 5.730 5.720 5.730 5.520 5.940 6,265,000 5.7207 -3.37%
2024-02-23 0 5.930 5.930 5.940 5.870 6.030 4,928,000 29,365,720 5.9590 5.930 5.930 5.940 5.870 6.030 4,928,000 5.9590 0.34%
2024-02-22 0 5.910 5.910 5.920 5.740 5.960 4,984,000 29,147,280 5.8482 5.910 5.910 5.920 5.740 5.960 4,984,000 5.8482 0.17%
2024-02-21 0 5.900 5.900 5.910 5.730 5.930 5,054,000 29,546,510 5.8462 5.900 5.900 5.910 5.730 5.930 5,054,000 5.8462 1.37%
2024-02-20 0 5.820 5.820 5.830 5.550 5.850 5,252,000 30,113,070 5.7336 5.820 5.820 5.830 5.550 5.850 5,252,000 5.7336 1.75%
2024-02-19 0 5.720 5.720 5.730 5.150 5.770 9,399,000 52,571,810 5.5933 5.720 5.720 5.730 5.150 5.770 9,399,000 5.5933 12.16%
2024-02-16 0 5.100 5.090 5.100 5.010 5.110 4,319,000 21,875,480 5.0649 5.100 5.090 5.100 5.010 5.110 4,319,000 5.0649 0.39%
2024-02-15 0 5.080 5.080 5.090 5.020 5.120 4,272,000 21,657,690 5.0697 5.080 5.080 5.090 5.020 5.120 4,272,000 5.0697 0.40%
2024-02-14 0 5.060 5.060 5.070 4.910 5.070 4,339,000 21,735,980 5.0094 5.060 5.060 5.070 4.910 5.070 4,339,000 5.0094 1.00%
2024-02-09 0 5.010 5.000 5.010 4.800 5.010 3,347,000 16,359,570 4.8878 5.010 5.000 5.010 4.800 5.010 3,347,000 4.8878 0.80%
2024-02-08 0 4.970 4.960 4.970 4.920 5.050 4,349,000 21,659,580 4.9804 4.970 4.960 4.970 4.920 5.050 4,349,000 4.9804 -0.60%
2024-02-07 0 5.000 5.000 5.010 4.950 5.120 4,741,000 23,794,550 5.0189 5.000 5.000 5.010 4.950 5.120 4,741,000 5.0189 -1.38%
2024-02-06 0 5.070 5.070 5.080 4.900 5.110 4,715,000 23,775,250 5.0425 5.070 5.070 5.080 4.900 5.110 4,715,000 5.0425 2.22%
2024-02-05 0 4.960 4.950 4.960 4.790 5.000 4,316,000 21,148,060 4.8999 4.960 4.950 4.960 4.790 5.000 4,316,000 4.8999 0.61%
2024-02-02 0 4.930 4.920 4.930 4.850 5.110 4,215,000 20,977,870 4.9770 4.930 4.920 4.930 4.850 5.110 4,215,000 4.9770 -0.20%
2024-02-01 0 4.940 4.940 4.950 4.720 5.020 4,851,000 23,918,360 4.9306 4.940 4.940 4.950 4.720 5.020 4,851,000 4.9306 2.70%
2024-01-31 0 4.810 4.810 4.820 4.720 4.860 4,525,000 21,706,920 4.7971 4.810 4.810 4.820 4.720 4.860 4,525,000 4.7971 -0.41%
2024-01-30 0 4.830 4.820 4.830 4.750 4.920 4,477,000 21,540,790 4.8114 4.830 4.820 4.830 4.750 4.920 4,477,000 4.8114 -2.23%
2024-01-29 0 4.940 4.930 4.940 4.850 5.010 4,340,000 21,436,720 4.9393 4.940 4.930 4.940 4.850 5.010 4,340,000 4.9393 -0.80%
2024-01-26 0 4.980 4.980 4.990 4.850 5.050 4,215,000 20,887,480 4.9555 4.980 4.980 4.990 4.850 5.050 4,215,000 4.9555 -1.78%
2024-01-25 0 5.070 5.060 5.070 4.940 5.130 4,368,000 21,974,420 5.0308 5.070 5.060 5.070 4.940 5.130 4,368,000 5.0308 -0.20%
2024-01-24 0 5.080 5.080 5.090 4.940 5.160 4,436,000 22,479,880 5.0676 5.080 5.080 5.090 4.940 5.160 4,436,000 5.0676 -0.59%
2024-01-23 0 5.110 5.100 5.110 4.710 5.140 5,009,000 25,045,900 5.0002 5.110 5.100 5.110 4.710 5.140 5,009,000 5.0002 7.35%
2024-01-22 0 4.760 4.760 4.770 4.660 4.910 4,620,000 22,007,120 4.7634 4.760 4.760 4.770 4.660 4.910 4,620,000 4.7634 -3.45%
2024-01-19 0 4.930 4.930 4.940 4.800 5.040 4,481,000 22,099,575 4.9318 4.930 4.930 4.940 4.800 5.040 4,481,000 4.9318 -1.20%
2024-01-18 0 4.990 4.990 5.000 4.560 5.000 4,814,000 23,295,075 4.8390 4.990 4.990 5.000 4.560 5.000 4,814,000 4.8390 7.78%
2024-01-17 0 4.630 4.630 4.640 4.500 4.820 4,920,000 22,653,370 4.6043 4.630 4.630 4.640 4.500 4.820 4,920,000 4.6043 -4.34%
2024-01-16 0 4.840 4.830 4.840 4.740 4.920 5,273,000 25,424,030 4.8215 4.840 4.830 4.840 4.740 4.920 5,273,000 4.8215 -0.41%
2024-01-15 0 4.860 4.850 4.860 4.710 5.010 4,764,000 23,093,110 4.8474 4.860 4.850 4.860 4.710 5.010 4,764,000 4.8474 -3.38%
2024-01-12 0 5.030 5.020 5.030 4.680 5.140 6,606,000 32,296,990 4.8890 5.030 5.020 5.030 4.680 5.140 6,606,000 4.8890 2.03%
2024-01-11 0 4.930 4.920 4.930 4.880 5.110 4,253,000 21,195,750 4.9837 4.930 4.920 4.930 4.880 5.110 4,253,000 4.9837 -3.33%
2024-01-10 0 5.100 5.090 5.100 4.820 5.130 4,887,000 24,517,230 5.0168 5.100 5.090 5.100 4.820 5.130 4,887,000 5.0168 4.72%
2024-01-09 0 4.870 4.860 4.870 4.830 5.070 4,340,000 21,431,120 4.9380 4.870 4.860 4.870 4.830 5.070 4,340,000 4.9380 -0.41%
2024-01-08 0 4.890 4.880 4.890 4.700 5.050 4,476,000 21,807,040 4.8720 4.890 4.880 4.890 4.700 5.050 4,476,000 4.8720 0.41%
2024-01-05 0 4.870 4.860 4.870 4.710 4.980 4,528,000 22,061,960 4.8723 4.870 4.860 4.870 4.710 4.980 4,528,000 4.8723 2.96%
2024-01-04 0 4.730 4.730 4.740 4.480 4.830 4,458,000 20,723,540 4.6486 4.730 4.730 4.740 4.480 4.830 4,458,000 4.6486 1.07%
2024-01-03 0 4.680 4.670 4.680 4.580 4.790 3,862,000 18,031,240 4.6689 4.680 4.670 4.680 4.580 4.790 3,862,000 4.6689 -3.51%
2024-01-02 0 4.850 4.840 4.850 4.790 5.080 3,060,000 15,151,680 4.9515 4.850 4.840 4.850 4.790 5.080 3,060,000 4.9515 -3.39%
2023-12-29 0 5.020 5.010 5.020 4.780 5.120 3,648,000 18,041,940 4.9457 5.020 5.010 5.020 4.780 5.120 3,648,000 4.9457 1.83%
2023-12-28 0 4.930 4.930 4.940 4.510 4.950 3,824,000 18,356,880 4.8004 4.930 4.930 4.940 4.510 4.950 3,824,000 4.8004 10.04%
2023-12-27 0 4.480 4.480 4.500 4.440 4.910 3,432,000 15,656,640 4.5620 4.480 4.480 4.500 4.440 4.910 3,432,000 4.5620 -8.38%
2023-12-22 0 4.890 4.880 4.890 4.820 5.170 4,138,000 20,482,720 4.9499 4.890 4.880 4.890 4.820 5.170 4,138,000 4.9499 2.41%
2023-12-21 0 19.10 19.08 19.10 18.36 19.20 606,000 11,426,948 18.856 4.775 4.770 4.775 4.590 4.800 2,424,000 4.7141 1.60%
2023-12-20 0 18.80 18.78 18.80 18.58 19.36 532,758 10,039,708 18.845 4.700 4.695 4.700 4.645 4.840 2,131,032 4.7112 -1.16%
2023-12-19 0 19.02 19.00 19.02 18.90 19.40 422,000 8,080,140 19.147 4.755 4.750 4.755 4.725 4.850 1,688,000 4.7868 -1.76%
2023-12-18 0 19.36 19.34 19.36 19.14 19.62 438,000 8,486,120 19.375 4.840 4.835 4.840 4.785 4.905 1,752,000 4.8437 -1.53%
2023-12-15 0 19.66 19.64 19.66 19.56 19.94 529,000 10,443,320 19.742 4.915 4.910 4.915 4.890 4.985 2,116,000 4.9354 0.61%
2023-12-14 0 19.54 19.52 19.54 19.14 19.78 627,000 12,249,720 19.537 4.885 4.880 4.885 4.785 4.945 2,508,000 4.8843 2.41%
2023-12-13 0 19.08 19.08 19.10 18.84 19.16 405,000 7,703,807 19.022 4.770 4.770 4.775 4.710 4.790 1,620,000 4.7554 0.53%
2023-12-12 0 18.98 18.96 18.98 18.52 19.06 585,000 11,048,260 18.886 4.745 4.740 4.745 4.630 4.765 2,340,000 4.7215 2.59%
2023-12-11 0 18.50 18.48 18.50 18.16 18.62 545,000 10,019,520 18.384 4.625 4.620 4.625 4.540 4.655 2,180,000 4.5961 -0.43%
2023-12-08 0 18.58 18.56 18.58 18.36 18.84 468,000 8,697,680 18.585 4.645 4.640 4.645 4.590 4.710 1,872,000 4.6462 0.11%
2023-12-07 0 18.56 18.56 18.58 18.00 18.74 488,000 8,985,300 18.413 4.640 4.640 4.645 4.500 4.685 1,952,000 4.6031 1.09%
2023-12-06 0 18.36 18.34 18.36 17.76 18.90 612,000 11,251,940 18.386 4.590 4.585 4.590 4.440 4.725 2,448,000 4.5964 2.11%
2023-12-05 0 17.98 17.96 17.98 17.78 18.28 439,000 7,897,560 17.990 4.495 4.490 4.495 4.445 4.570 1,756,000 4.4975 -1.86%
2023-12-04 0 18.32 18.32 18.34 18.26 18.70 508,000 9,356,740 18.419 4.580 4.580 4.585 4.565 4.675 2,032,000 4.6047 -0.97%
2023-12-01 0 18.50 18.48 18.50 17.96 18.56 695,000 12,732,700 18.320 4.625 4.620 4.625 4.490 4.640 2,780,000 4.5801 1.54%
2023-11-30 0 18.22 18.20 18.22 18.02 18.36 415,000 7,556,780 18.209 4.555 4.550 4.555 4.505 4.590 1,660,000 4.5523 0.44%
2023-11-29 0 18.14 18.14 18.16 17.96 18.54 570,000 10,386,020 18.221 4.535 4.535 4.540 4.490 4.635 2,280,000 4.5553 0.11%
2023-11-28 0 18.12 18.12 18.14 17.68 18.24 563,000 10,118,340 17.972 4.530 4.530 4.535 4.420 4.560 2,252,000 4.4930 2.37%
2023-11-27 0 17.70 17.68 17.70 17.42 17.84 508,000 8,966,120 17.650 4.425 4.420 4.425 4.355 4.460 2,032,000 4.4125 0.34%
2023-11-24 0 17.64 17.64 17.66 17.34 17.86 682,000 11,949,520 17.521 4.410 4.410 4.415 4.335 4.465 2,728,000 4.3803 -1.67%
2023-11-23 0 17.94 17.94 17.96 17.82 18.40 642,000 11,620,640 18.101 4.485 4.485 4.490 4.455 4.600 2,568,000 4.5252 -2.61%
2023-11-22 0 18.42 18.42 18.44 18.06 18.70 646,000 11,835,280 18.321 4.605 4.605 4.610 4.515 4.675 2,584,000 4.5802 -1.81%
2023-11-21 0 18.76 18.74 18.76 18.70 19.54 835,000 16,035,200 19.204 4.690 4.685 4.690 4.675 4.885 3,340,000 4.8010 -1.05%
2023-11-20 0 18.96 18.96 18.98 18.54 18.98 516,000 9,703,260 18.805 4.740 4.740 4.745 4.635 4.745 2,064,000 4.7012 1.72%
2023-11-17 0 18.64 18.62 18.64 18.38 18.76 595,000 11,070,220 18.605 4.660 4.655 4.660 4.595 4.690 2,380,000 4.6514 -0.75%
2023-11-16 0 18.78 18.78 18.80 18.50 19.00 541,000 10,159,260 18.779 4.695 4.695 4.700 4.625 4.750 2,164,000 4.6947 -0.74%
2023-11-15 0 18.92 18.92 18.94 17.96 19.00 729,000 13,575,440 18.622 4.730 4.730 4.735 4.490 4.750 2,916,000 4.6555 5.70%
2023-11-14 0 17.90 17.90 17.92 17.12 17.98 651,000 11,488,980 17.648 4.475 4.475 4.480 4.280 4.495 2,604,000 4.4121 3.35%
2023-11-13 0 17.32 17.32 17.34 16.96 17.58 575,000 9,931,800 17.273 4.330 4.330 4.335 4.240 4.395 2,300,000 4.3182 1.41%
2023-11-10 0 17.08 17.08 17.10 16.88 17.72 727,000 12,460,940 17.140 4.270 4.270 4.275 4.220 4.430 2,908,000 4.2851 -4.37%
2023-11-09 0 17.86 17.84 17.86 16.00 18.02 1,494,000 25,862,200 17.311 4.465 4.460 4.465 4.000 4.505 5,976,000 4.3277 10.11%
2023-11-08 0 16.22 16.22 16.24 16.12 16.50 626,000 10,201,900 16.297 4.055 4.055 4.060 4.030 4.125 2,504,000 4.0742 -0.98%
2023-11-07 0 16.38 16.38 16.40 16.30 16.70 763,000 12,574,080 16.480 4.095 4.095 4.100 4.075 4.175 3,052,000 4.1199 -1.56%
2023-11-06 0 16.64 16.64 16.66 16.38 16.88 968,000 16,085,180 16.617 4.160 4.160 4.165 4.095 4.220 3,872,000 4.1542 1.96%
2023-11-03 0 16.32 16.32 16.34 15.84 16.74 1,091,000 17,825,200 16.338 4.080 4.080 4.085 3.960 4.185 4,364,000 4.0846 0.99%
2023-11-02 0 16.16 16.14 16.16 16.04 16.58 982,000 15,967,400 16.260 4.040 4.035 4.040 4.010 4.145 3,928,000 4.0650 -1.58%
2023-11-01 0 16.42 16.42 16.44 16.20 17.12 1,167,000 19,452,860 16.669 4.105 4.105 4.110 4.050 4.280 4,668,000 4.1673 -2.49%
2023-10-31 0 16.84 16.82 16.84 16.76 17.96 1,274,000 21,944,830 17.225 4.210 4.205 4.210 4.190 4.490 5,096,000 4.3063 -6.55%
2023-10-30 0 18.02 18.00 18.04 17.34 18.14 743,000 13,252,260 17.836 4.505 4.500 4.510 4.335 4.535 2,972,000 4.4590 0.11%
2023-10-27 0 18.00 18.00 18.02 17.08 18.14 1,018,000 17,975,140 17.657 4.500 4.500 4.505 4.270 4.535 4,072,000 4.4143 3.09%
2023-10-26 0 17.46 17.44 17.46 16.96 17.70 694,000 12,035,541 17.342 4.365 4.360 4.365 4.240 4.425 2,776,000 4.3356 -1.69%
2023-10-25 0 17.76 17.74 17.76 17.62 18.30 735,000 13,148,760 17.890 4.440 4.435 4.440 4.405 4.575 2,940,000 4.4724 1.37%
2023-10-24 0 17.52 17.50 17.52 17.40 18.20 765,000 13,574,100 17.744 4.380 4.375 4.380 4.350 4.550 3,060,000 4.4360 -4.26%
2023-10-20 0 18.30 18.28 18.30 17.96 18.40 836,000 15,200,920 18.183 4.575 4.570 4.575 4.490 4.600 3,344,000 4.5457 0.44%
2023-10-19 0 18.22 18.20 18.22 17.98 18.68 637,000 11,629,098 18.256 4.555 4.550 4.555 4.495 4.670 2,548,000 4.5640 -2.67%
2023-10-18 0 18.72 18.72 18.74 18.54 19.00 704,000 13,227,560 18.789 4.680 4.680 4.685 4.635 4.750 2,816,000 4.6973 -0.95%
2023-10-17 0 18.90 18.88 18.90 18.38 18.94 619,000 11,570,620 18.692 4.725 4.720 4.725 4.595 4.735 2,476,000 4.6731 1.61%
2023-10-16 0 18.60 18.58 18.60 18.56 19.10 689,000 12,975,300 18.832 4.650 4.645 4.650 4.640 4.775 2,756,000 4.7080 -0.96%
2023-10-13 0 18.78 18.78 18.80 18.36 18.88 632,000 11,774,040 18.630 4.695 4.695 4.700 4.590 4.720 2,528,000 4.6575 1.19%
2023-10-12 0 18.56 18.54 18.56 18.20 18.56 668,000 12,277,240 18.379 4.640 4.635 4.640 4.550 4.640 2,672,000 4.5948 1.87%
2023-10-11 0 18.22 18.20 18.22 18.14 18.36 601,000 10,956,760 18.231 4.555 4.550 4.555 4.535 4.590 2,404,000 4.5577 0.55%
2023-10-10 0 18.12 18.10 18.12 17.76 18.60 618,000 11,153,253 18.047 4.530 4.525 4.530 4.440 4.650 2,472,000 4.5118 -2.37%
2023-10-09 0 18.56 18.54 18.56 18.46 18.74 312,000 5,797,260 18.581 4.640 4.635 4.640 4.615 4.685 1,248,000 4.6452 -0.64%
2023-10-06 0 18.68 18.64 18.68 17.98 18.68 715,000 13,174,600 18.426 4.670 4.660 4.670 4.495 4.670 2,860,000 4.6065 3.55%
2023-10-05 0 18.04 18.04 18.06 17.88 18.20 505,000 9,121,560 18.063 4.510 4.510 4.515 4.470 4.550 2,020,000 4.5156 0.11%
2023-10-04 0 18.02 18.00 18.02 17.72 18.04 631,000 11,297,680 17.904 4.505 4.500 4.505 4.430 4.510 2,524,000 4.4761 -0.22%
2023-10-03 0 18.06 18.04 18.06 17.86 18.52 641,000 11,552,420 18.023 4.515 4.510 4.515 4.465 4.630 2,564,000 4.5056 -3.01%
2023-09-29 0 18.62 18.62 18.64 17.92 18.68 975,000 17,989,640 18.451 4.655 4.655 4.660 4.480 4.670 3,900,000 4.6127 3.67%
2023-09-28 0 17.96 17.96 17.98 17.72 18.20 659,000 11,807,300 17.917 4.490 4.490 4.495 4.430 4.550 2,636,000 4.4792 -0.11%
2023-09-27 0 17.98 17.96 17.98 17.00 18.08 1,133,000 20,016,360 17.667 4.495 4.490 4.495 4.250 4.520 4,532,000 4.4167 4.78%
2023-09-26 0 17.16 17.14 17.16 16.96 17.38 768,000 13,187,240 17.171 4.290 4.285 4.290 4.240 4.345 3,072,000 4.2927 -0.46%
2023-09-25 0 17.24 17.22 17.24 17.00 17.48 587,000 10,099,160 17.205 4.310 4.305 4.310 4.250 4.370 2,348,000 4.3012 -1.60%
2023-09-22 0 17.52 17.50 17.52 16.92 17.54 742,000 12,813,260 17.269 4.380 4.375 4.380 4.230 4.385 2,968,000 4.3171 2.10%
2023-09-21 0 17.16 17.14 17.16 17.04 17.46 620,000 10,701,460 17.260 4.290 4.285 4.290 4.260 4.365 2,480,000 4.3151 -2.05%
2023-09-20 0 17.52 17.50 17.52 17.36 17.62 765,000 13,372,740 17.481 4.380 4.375 4.380 4.340 4.405 3,060,000 4.3702 -0.90%
2023-09-19 0 17.68 17.66 17.68 17.28 17.78 728,000 12,754,040 17.519 4.420 4.415 4.420 4.320 4.445 2,912,000 4.3798 0.11%
2023-09-18 0 17.66 17.64 17.66 17.48 18.00 739,000 13,130,760 17.768 4.415 4.410 4.415 4.370 4.500 2,956,000 4.4421 -1.12%
2023-09-15 0 17.86 17.84 17.86 17.58 18.22 1,193,643 21,446,962 17.968 4.465 4.460 4.465 4.395 4.555 4,774,572 4.4919 -0.22%
2023-09-14 0 17.90 17.90 17.92 17.32 18.10 941,000 16,748,320 17.798 4.475 4.475 4.480 4.330 4.525 3,764,000 4.4496 1.13%
2023-09-13 0 17.70 17.68 17.70 17.32 17.78 861,000 15,129,000 17.571 4.425 4.420 4.425 4.330 4.445 3,444,000 4.3929 1.14%
2023-09-12 0 17.50 17.48 17.50 17.22 17.68 692,000 12,079,560 17.456 4.375 4.370 4.375 4.305 4.420 2,768,000 4.3640 -0.57%
2023-09-11 0 17.60 17.58 17.60 17.18 17.66 782,000 13,610,780 17.405 4.400 4.395 4.400 4.295 4.415 3,128,000 4.3513 0.11%
2023-09-07 0 17.58 17.58 17.60 17.26 17.70 626,000 10,948,320 17.489 4.395 4.395 4.400 4.315 4.425 2,504,000 4.3723 0.57%
2023-09-06 0 17.48 17.46 17.48 17.30 17.76 664,000 11,636,700 17.525 4.370 4.365 4.370 4.325 4.440 2,656,000 4.3813 -3.00%
2023-09-05 0 18.02 18.00 18.02 17.90 18.50 983,000 17,922,360 18.232 4.505 4.500 4.505 4.475 4.625 3,932,000 4.5581 -1.96%
2023-09-04 0 18.38 18.38 18.40 17.88 18.42 945,000 17,173,680 18.173 4.595 4.595 4.600 4.470 4.605 3,780,000 4.5433 0.99%
2023-08-31 0 18.20 18.18 18.20 17.46 18.32 1,041,000 18,584,560 17.853 4.550 4.545 4.550 4.365 4.580 4,164,000 4.4632 2.94%
2023-08-30 0 17.68 17.68 17.70 16.94 17.92 904,000 15,769,440 17.444 4.420 4.420 4.425 4.235 4.480 3,616,000 4.3610 4.12%
2023-08-29 0 16.98 16.98 17.00 15.80 17.18 1,324,000 21,978,120 16.600 4.245 4.245 4.250 3.950 4.295 5,296,000 4.1499 5.99%
2023-08-28 0 16.02 16.00 16.02 15.72 16.82 1,338,000 21,648,360 16.180 4.005 4.000 4.005 3.930 4.205 5,352,000 4.0449 1.91%
2023-08-25 0 15.72 15.72 15.74 15.30 16.12 802,800 12,510,300 15.583 3.930 3.930 3.935 3.825 4.030 3,211,200 3.8958 -2.72%
2023-08-24 0 16.16 16.14 16.16 15.96 16.64 901,000 14,691,240 16.306 4.040 4.035 4.040 3.990 4.160 3,604,000 4.0764 -1.10%
2023-08-23 0 16.34 16.34 16.36 15.84 16.56 920,000 14,964,180 16.265 4.085 4.085 4.090 3.960 4.140 3,680,000 4.0664 1.74%
2023-08-22 0 16.06 16.04 16.06 15.94 16.86 1,513,000 24,777,800 16.377 4.015 4.010 4.015 3.985 4.215 6,052,000 4.0942 -4.40%
2023-08-21 0 16.80 16.78 16.80 16.62 17.96 1,441,000 24,598,800 17.071 4.200 4.195 4.200 4.155 4.490 5,764,000 4.2677 -6.67%
2023-08-18 0 18.00 17.98 18.00 17.84 18.88 1,110,000 20,185,580 18.185 4.500 4.495 4.500 4.460 4.720 4,440,000 4.5463 -4.96%
2023-08-17 0 18.94 18.92 18.94 18.64 19.22 875,000 16,630,600 19.006 4.735 4.730 4.735 4.660 4.805 3,500,000 4.7516 0.32%
2023-08-16 0 18.88 18.86 18.88 18.66 19.32 916,000 17,408,720 19.005 4.720 4.715 4.720 4.665 4.830 3,664,000 4.7513 -1.46%
2023-08-15 0 19.16 19.16 19.18 18.62 19.54 1,622,000 30,960,480 19.088 4.790 4.790 4.795 4.655 4.885 6,488,000 4.7720 3.46%
2023-08-14 0 18.52 18.50 18.52 17.36 18.68 1,110,000 20,206,800 18.204 4.630 4.625 4.630 4.340 4.670 4,440,000 4.5511 4.99%
2023-08-11 0 17.64 17.62 17.64 17.40 17.86 563,000 9,914,520 17.610 4.410 4.405 4.410 4.350 4.465 2,252,000 4.4025 -1.01%
2023-08-10 0 17.82 17.80 17.82 17.48 17.82 547,000 9,657,500 17.655 4.455 4.450 4.455 4.370 4.455 2,188,000 4.4138 0.56%
2023-08-09 0 17.72 17.70 17.72 17.26 17.72 483,000 8,471,680 17.540 4.430 4.425 4.430 4.315 4.430 1,932,000 4.3849 0.91%
2023-08-08 0 17.56 17.54 17.58 17.20 17.84 623,000 10,895,040 17.488 4.390 4.385 4.395 4.300 4.460 2,492,000 4.3720 -1.79%
2023-08-07 0 17.88 17.86 17.88 17.70 17.98 689,000 12,287,000 17.833 4.470 4.465 4.470 4.425 4.495 2,756,000 4.4583 -0.67%
2023-08-04 0 18.00 18.00 18.02 17.70 18.16 850,000 15,200,360 17.883 4.500 4.500 4.505 4.425 4.540 3,400,000 4.4707 1.24%
2023-08-03 0 17.78 17.76 17.78 17.58 17.86 689,000 12,226,539 17.745 4.445 4.440 4.445 4.395 4.465 2,756,000 4.4363 -0.78%
2023-08-02 0 17.92 17.90 17.92 17.78 18.74 815,000 14,706,882 18.045 4.480 4.475 4.480 4.445 4.685 3,260,000 4.5113 -4.27%
2023-08-01 0 18.72 18.70 18.72 18.64 19.02 626,000 11,781,960 18.821 4.680 4.675 4.680 4.660 4.755 2,504,000 4.7053 -0.43%
2023-07-31 0 18.80 18.78 18.80 18.62 18.94 617,000 11,587,200 18.780 4.700 4.695 4.700 4.655 4.735 2,468,000 4.6950 1.08%
2023-07-28 0 18.60 18.60 18.62 18.16 18.74 760,000 14,063,980 18.505 4.650 4.650 4.655 4.540 4.685 3,040,000 4.6263 1.20%
2023-07-27 0 18.38 18.38 18.40 18.00 18.48 694,000 12,690,360 18.286 4.595 4.595 4.600 4.500 4.620 2,776,000 4.5715 1.21%
2023-07-26 0 18.16 18.16 18.18 17.62 18.16 599,000 10,740,940 17.932 4.540 4.540 4.545 4.405 4.540 2,396,000 4.4829 0.44%
2023-07-25 0 18.08 18.06 18.08 17.56 18.26 938,000 16,934,220 18.054 4.520 4.515 4.520 4.390 4.565 3,752,000 4.5134 3.55%
2023-07-24 0 17.46 17.44 17.46 17.28 17.56 598,000 10,419,700 17.424 4.365 4.360 4.365 4.320 4.390 2,392,000 4.3561 -1.02%
2023-07-21 0 17.64 17.62 17.64 17.30 17.78 778,000 13,645,940 17.540 4.410 4.405 4.410 4.325 4.445 3,112,000 4.3849 1.50%
2023-07-20 0 17.38 17.36 17.38 17.18 17.66 580,000 10,096,520 17.408 4.345 4.340 4.345 4.295 4.415 2,320,000 4.3519 -1.03%
2023-07-19 0 17.56 17.54 17.56 17.22 17.64 610,000 10,635,840 17.436 4.390 4.385 4.390 4.305 4.410 2,440,000 4.3590 0.57%
2023-07-18 0 17.46 17.44 17.46 17.30 17.66 632,000 11,036,560 17.463 4.365 4.360 4.365 4.325 4.415 2,528,000 4.3657 -2.24%
2023-07-14 0 17.86 17.84 17.86 17.32 17.96 1,159,000 20,426,980 17.625 4.465 4.460 4.465 4.330 4.490 4,636,000 4.4062 -0.33%
2023-07-13 0 17.92 17.90 17.92 17.82 18.62 1,015,000 18,336,300 18.065 4.480 4.475 4.480 4.455 4.655 4,060,000 4.5163 -1.10%
2023-07-12 0 18.12 18.12 18.14 17.90 18.92 1,149,000 21,268,460 18.510 4.530 4.530 4.535 4.475 4.730 4,596,000 4.6276 -2.79%
2023-07-11 0 18.64 18.62 18.64 18.58 19.12 865,000 16,282,540 18.824 4.660 4.655 4.660 4.645 4.780 3,460,000 4.7059 -0.96%
2023-07-10 0 18.82 18.80 18.82 18.40 18.96 1,104,000 20,617,640 18.675 4.705 4.700 4.705 4.600 4.740 4,416,000 4.6688 1.95%
2023-07-07 0 18.46 18.44 18.46 18.10 18.70 818,000 15,090,560 18.448 4.615 4.610 4.615 4.525 4.675 3,272,000 4.6120 1.21%
2023-07-06 0 18.24 18.24 18.26 18.00 18.40 795,000 14,470,860 18.202 4.560 4.560 4.565 4.500 4.600 3,180,000 4.5506 -0.87%
2023-07-05 0 18.40 18.38 18.42 18.24 18.66 689,000 12,685,500 18.412 4.600 4.595 4.605 4.560 4.665 2,756,000 4.6029 -1.71%
2023-07-04 0 18.72 18.70 18.74 18.62 19.00 722,000 13,564,600 18.788 4.680 4.675 4.685 4.655 4.750 2,888,000 4.6969 -1.68%
2023-07-03 0 19.04 19.04 19.06 18.70 19.44 1,100,000 20,916,760 19.015 4.760 4.760 4.765 4.675 4.860 4,400,000 4.7538 0.95%
2023-06-30 0 18.86 18.86 18.88 18.38 19.10 949,000 17,804,900 18.762 4.715 4.715 4.720 4.595 4.775 3,796,000 4.6904 1.51%
2023-06-29 0 18.58 18.56 18.58 18.18 18.60 840,000 15,451,460 18.395 4.645 4.640 4.645 4.545 4.650 3,360,000 4.5986 0.43%
2023-06-28 0 18.50 18.50 18.52 18.22 18.78 705,000 13,033,880 18.488 4.625 4.625 4.630 4.555 4.695 2,820,000 4.6219 -0.11%
2023-06-27 0 18.52 18.52 18.54 18.16 18.80 898,000 16,625,340 18.514 4.630 4.630 4.635 4.540 4.700 3,592,000 4.6284 1.76%
2023-06-26 0 18.20 18.18 18.20 17.90 18.44 838,000 15,223,360 18.166 4.550 4.545 4.550 4.475 4.610 3,352,000 4.5416 -0.22%
2023-06-23 0 18.24 18.22 18.24 17.76 18.24 809,000 14,572,400 18.013 4.560 4.555 4.560 4.440 4.560 3,236,000 4.5032 0.77%
2023-06-21 0 18.10 18.10 18.12 17.88 18.42 922,000 16,654,780 18.064 4.525 4.525 4.530 4.470 4.605 3,688,000 4.5159 -0.98%
2023-06-20 0 18.28 18.28 18.30 18.16 18.68 772,000 14,183,660 18.373 4.570 4.570 4.575 4.540 4.670 3,088,000 4.5932 -2.25%
2023-06-19 0 18.70 18.68 18.70 18.38 19.00 738,000 13,791,860 18.688 4.675 4.670 4.675 4.595 4.750 2,952,000 4.6720 -1.99%
2023-06-16 0 19.08 19.08 19.10 18.80 19.30 1,140,000 21,696,520 19.032 4.770 4.770 4.775 4.700 4.825 4,560,000 4.7580 0.53%
2023-06-15 0 18.98 18.96 18.98 17.84 19.00 1,450,000 26,955,180 18.590 4.745 4.740 4.745 4.460 4.750 5,800,000 4.6474 5.33%
2023-06-14 0 18.02 18.00 18.02 17.76 18.42 1,017,000 18,386,180 18.079 4.505 4.500 4.505 4.440 4.605 4,068,000 4.5197 -1.21%
2023-06-13 0 18.24 18.22 18.24 18.06 18.74 973,000 17,805,800 18.300 4.560 4.555 4.560 4.515 4.685 3,892,000 4.5750 -0.76%
2023-06-12 0 18.38 18.36 18.38 18.04 19.00 1,136,000 20,929,200 18.424 4.595 4.590 4.595 4.510 4.750 4,544,000 4.6059 -3.06%
2023-06-09 0 18.96 18.96 18.98 18.92 19.18 813,000 15,480,100 19.041 4.740 4.740 4.745 4.730 4.795 3,252,000 4.7602 -0.42%
2023-06-08 0 19.04 19.04 19.06 18.92 19.50 895,000 17,153,240 19.166 4.760 4.760 4.765 4.730 4.875 3,580,000 4.7914 -1.96%
2023-06-07 0 19.42 19.40 19.42 19.32 19.88 872,000 17,087,880 19.596 4.855 4.850 4.855 4.830 4.970 3,488,000 4.8990 -1.02%
2023-06-06 0 19.62 19.60 19.62 19.42 20.05 1,027,000 20,264,270 19.732 4.905 4.900 4.905 4.855 5.012 4,108,000 4.9329 -1.80%
2023-06-05 0 19.98 19.98 20.00 19.66 20.05 1,134,000 22,559,230 19.894 4.995 4.995 5.000 4.915 5.012 4,536,000 4.9734 0.40%
2023-06-02 0 19.90 19.88 19.90 19.50 20.10 1,423,000 28,242,600 19.847 4.975 4.970 4.975 4.875 5.025 5,692,000 4.9618 0.71%
2023-06-01 0 19.76 19.76 19.78 19.36 20.15 1,235,000 24,421,310 19.774 4.940 4.940 4.945 4.840 5.037 4,940,000 4.9436 0.30%
2023-05-31 0 19.70 19.70 19.72 19.18 19.94 1,188,000 23,238,040 19.561 4.925 4.925 4.930 4.795 4.985 4,752,000 4.8902 -1.40%
2023-05-30 0 19.98 19.96 19.98 19.60 20.30 1,717,000 34,212,520 19.926 4.995 4.990 4.995 4.900 5.075 6,868,000 4.9814 0.10%
2023-05-29 0 19.96 19.94 19.96 19.38 20.20 1,670,000 33,135,800 19.842 4.990 4.985 4.990 4.845 5.050 6,680,000 4.9604 0.40%
2023-05-25 0 19.88 19.86 19.88 19.08 19.88 1,410,000 27,510,760 19.511 4.970 4.965 4.970 4.770 4.970 5,640,000 4.8778 1.84%
2023-05-24 0 19.52 19.50 19.52 18.70 19.76 1,336,000 25,715,740 19.248 4.880 4.875 4.880 4.675 4.940 5,344,000 4.8121 -1.31%
2023-05-23 0 19.78 19.78 19.80 19.62 20.45 1,842,000 36,667,670 19.906 4.945 4.945 4.950 4.905 5.113 7,368,000 4.9766 0.20%
2023-05-22 0 19.74 19.72 19.74 19.42 19.96 926,000 18,204,560 19.659 4.935 4.930 4.935 4.855 4.990 3,704,000 4.9148 1.23%
2023-05-19 0 19.50 19.50 19.52 19.24 20.00 998,000 19,511,460 19.551 4.875 4.875 4.880 4.810 5.000 3,992,000 4.8876 -0.71%
2023-05-18 0 19.64 19.62 19.64 19.20 19.92 1,063,000 20,835,080 19.600 4.910 4.905 4.910 4.800 4.980 4,252,000 4.9001 2.51%
2023-05-17 0 19.16 19.14 19.16 19.10 19.74 1,147,000 22,169,500 19.328 4.790 4.785 4.790 4.775 4.935 4,588,000 4.8321 -2.15%
2023-05-16 0 19.58 19.56 19.58 19.30 19.72 1,419,000 27,604,120 19.453 4.895 4.890 4.895 4.825 4.930 5,676,000 4.8633 -1.01%
2023-05-15 0 19.78 19.76 19.78 19.56 20.20 1,419,000 28,221,080 19.888 4.945 4.940 4.945 4.890 5.050 5,676,000 4.9720 -3.04%
2023-05-12 0 20.40 20.35 20.40 19.68 20.60 2,068,000 41,580,580 20.107 5.100 5.088 5.100 4.920 5.150 8,272,000 5.0267 0.99%
2023-05-11 0 20.20 20.15 20.20 19.58 20.30 1,329,000 26,400,910 19.865 5.050 5.037 5.050 4.895 5.075 5,316,000 4.9663 1.61%
2023-05-10 0 19.88 19.88 19.90 19.52 20.30 1,318,000 26,265,630 19.928 4.970 4.970 4.975 4.880 5.075 5,272,000 4.9821 -3.50%
2023-05-09 0 20.60 20.55 20.60 19.08 20.60 2,187,000 43,872,480 20.061 5.150 5.137 5.150 4.770 5.150 8,748,000 5.0151 8.08%
2023-05-08 0 19.06 19.04 19.06 18.36 19.10 932,000 17,508,380 18.786 4.765 4.760 4.765 4.590 4.775 3,728,000 4.6965 2.92%
2023-05-05 0 18.52 18.50 18.52 18.10 18.54 872,000 15,974,720 18.320 4.630 4.625 4.630 4.525 4.635 3,488,000 4.5799 0.11%
2023-05-04 0 18.50 18.48 18.50 18.18 18.56 896,000 16,508,680 18.425 4.625 4.620 4.625 4.545 4.640 3,584,000 4.6062 -1.07%
2023-05-03 0 18.70 18.68 18.70 18.32 19.00 1,093,000 20,380,420 18.646 4.675 4.670 4.675 4.580 4.750 4,372,000 4.6616 -2.71%
2023-05-02 0 19.22 19.20 19.22 18.90 19.88 1,802,000 34,990,220 19.417 4.805 4.800 4.805 4.725 4.970 7,208,000 4.8544 0.84%
2023-04-28 0 19.06 19.04 19.06 18.00 19.14 1,625,000 30,384,940 18.698 4.765 4.760 4.765 4.500 4.785 6,500,000 4.6746 4.15%
2023-04-27 0 18.30 18.28 18.30 18.02 19.24 1,797,000 33,276,020 18.518 4.575 4.570 4.575 4.505 4.810 7,188,000 4.6294 -2.24%
2023-04-26 0 18.72 18.72 18.74 17.98 18.74 1,720,000 31,808,720 18.493 4.680 4.680 4.685 4.495 4.685 6,880,000 4.6234 4.70%
2023-04-25 0 17.88 17.88 17.90 17.60 18.40 1,025,000 18,385,520 17.937 4.470 4.470 4.475 4.400 4.600 4,100,000 4.4843 -0.22%
2023-04-24 0 17.92 17.92 17.94 17.78 18.30 850,000 15,252,700 17.944 4.480 4.480 4.485 4.445 4.575 3,400,000 4.4861 -0.67%
2023-04-21 0 18.04 18.04 18.06 17.84 18.08 987,000 17,727,280 17.961 4.510 4.510 4.515 4.460 4.520 3,948,000 4.4902 -0.55%
2023-04-20 0 18.14 18.12 18.16 17.72 18.38 936,000 16,947,660 18.107 4.535 4.530 4.540 4.430 4.595 3,744,000 4.5266 -1.52%
2023-04-19 0 18.42 18.42 18.44 18.10 18.92 1,189,000 21,884,380 18.406 4.605 4.605 4.610 4.525 4.730 4,756,000 4.6014 0.22%
2023-04-18 0 18.38 18.38 18.40 17.42 18.64 1,188,000 21,575,600 18.161 4.595 4.595 4.600 4.355 4.660 4,752,000 4.5403 3.96%
2023-04-17 0 17.68 17.68 17.70 17.56 17.98 762,000 13,535,960 17.764 4.420 4.420 4.425 4.390 4.495 3,048,000 4.4409 -0.79%
2023-04-14 0 17.82 17.82 17.84 17.62 18.06 954,000 17,022,800 17.844 4.455 4.455 4.460 4.405 4.515 3,816,000 4.4609 0.34%
2023-04-13 0 17.76 17.76 17.78 17.44 17.92 1,036,000 18,338,480 17.701 4.440 4.440 4.445 4.360 4.480 4,144,000 4.4253 -1.00%
2023-04-12 0 17.94 17.94 17.96 17.48 18.10 1,062,000 18,958,160 17.851 4.485 4.485 4.490 4.370 4.525 4,248,000 4.4628 -1.21%
2023-04-11 0 18.16 18.14 18.16 17.80 18.88 999,000 18,104,640 18.123 4.540 4.535 4.540 4.450 4.720 3,996,000 4.5307 -3.40%
2023-04-06 0 18.80 18.78 18.80 17.82 19.22 1,428,000 26,758,780 18.739 4.700 4.695 4.700 4.455 4.805 5,712,000 4.6847 4.10%
2023-04-04 0 18.06 18.04 18.08 17.42 18.14 1,187,000 21,048,420 17.733 4.515 4.510 4.520 4.355 4.535 4,748,000 4.4331 -0.11%
2023-04-03 0 18.08 18.06 18.08 17.60 19.60 2,125,000 38,614,360 18.172 4.520 4.515 4.520 4.400 4.900 8,500,000 4.5429 -5.93%
2023-03-31 0 19.22 19.20 19.22 18.68 19.32 1,513,000 28,838,420 19.060 4.805 4.800 4.805 4.670 4.830 6,052,000 4.7651 2.89%
2023-03-30 0 18.68 18.68 18.70 18.20 19.00 1,417,000 26,342,600 18.590 4.670 4.670 4.675 4.550 4.750 5,668,000 4.6476 1.74%
2023-03-29 0 18.36 18.36 18.38 17.84 18.78 1,600,000 29,274,760 18.297 4.590 4.590 4.595 4.460 4.695 6,400,000 4.5742 3.03%
2023-03-28 0 17.82 17.82 17.84 17.30 18.02 1,286,000 22,807,560 17.735 4.455 4.455 4.460 4.325 4.505 5,144,000 4.4338 2.89%
2023-03-27 0 17.32 17.32 17.34 16.60 17.50 1,321,000 22,507,620 17.038 4.330 4.330 4.335 4.150 4.375 5,284,000 4.2596 1.41%
2023-03-24 0 17.08 17.06 17.08 17.06 17.42 849,000 14,584,280 17.178 4.270 4.265 4.270 4.265 4.355 3,396,000 4.2945 -1.27%
2023-03-23 0 17.30 17.28 17.30 16.56 17.34 1,154,000 19,600,300 16.985 4.325 4.320 4.325 4.140 4.335 4,616,000 4.2462 2.37%
2023-03-22 0 16.90 16.88 16.92 16.02 16.94 1,480,000 24,307,640 16.424 4.225 4.220 4.230 4.005 4.235 5,920,000 4.1060 2.67%
2023-03-21 0 16.46 16.44 16.48 16.30 16.74 1,082,000 17,788,240 16.440 4.115 4.110 4.120 4.075 4.185 4,328,000 4.1100 -0.12%
2023-03-20 0 16.48 16.48 16.50 16.40 17.18 1,265,000 21,080,200 16.664 4.120 4.120 4.125 4.100 4.295 5,060,000 4.1660 -2.25%
2023-03-17 0 16.86 16.86 16.88 16.58 18.00 1,152,000 19,767,360 17.159 4.215 4.215 4.220 4.145 4.500 4,608,000 4.2898 -3.33%
2023-03-16 0 17.44 17.44 17.46 17.00 17.62 1,131,000 19,566,700 17.300 4.360 4.360 4.365 4.250 4.405 4,524,000 4.3251 -0.91%
2023-03-15 0 17.60 17.60 17.62 16.92 18.76 1,616,000 28,376,420 17.560 4.400 4.400 4.405 4.230 4.690 6,464,000 4.3899 -5.27%
2023-03-14 0 18.58 18.58 18.60 18.06 18.78 2,043,000 37,766,360 18.486 4.645 4.645 4.650 4.515 4.695 8,172,000 4.6214 0.65%
2023-03-13 0 18.46 18.46 18.48 17.96 18.82 1,124,000 20,696,060 18.413 4.615 4.615 4.620 4.490 4.705 4,496,000 4.6032 2.44%
2023-03-10 0 18.02 18.00 18.02 17.94 18.58 1,058,000 19,363,860 18.302 4.505 4.500 4.505 4.485 4.645 4,232,000 4.5756 -1.42%
2023-03-09 0 18.28 18.28 18.30 17.10 18.70 1,643,000 29,679,700 18.064 4.570 4.570 4.575 4.275 4.675 6,572,000 4.5161 4.70%
2023-03-08 0 17.46 17.44 17.46 17.18 17.94 875,000 15,344,700 17.537 4.365 4.360 4.365 4.295 4.485 3,500,000 4.3842 0.34%
2023-03-07 0 17.40 17.38 17.40 17.30 18.12 997,000 17,602,680 17.656 4.350 4.345 4.350 4.325 4.530 3,988,000 4.4139 -2.36%
2023-03-06 0 17.82 17.82 17.84 17.14 18.12 1,077,000 19,054,000 17.692 4.455 4.455 4.460 4.285 4.530 4,308,000 4.4229 2.41%
2023-03-03 0 17.40 17.40 17.42 16.98 18.06 1,650,000 28,979,540 17.563 4.350 4.350 4.355 4.245 4.515 6,600,000 4.3908 0.93%
2023-03-02 0 17.24 17.24 17.26 16.38 17.64 1,353,000 23,131,040 17.096 4.310 4.310 4.315 4.095 4.410 5,412,000 4.2740 2.50%
2023-03-01 0 16.82 16.82 16.84 15.28 16.86 1,523,000 24,739,180 16.244 4.205 4.205 4.210 3.820 4.215 6,092,000 4.0609 7.96%
2023-02-28 0 15.58 15.56 15.58 15.50 15.96 985,000 15,464,800 15.700 3.895 3.890 3.895 3.875 3.990 3,940,000 3.9251 -0.26%
2023-02-27 0 15.62 15.62 15.64 15.50 16.08 1,200,000 18,888,080 15.740 3.905 3.905 3.910 3.875 4.020 4,800,000 3.9350 -2.74%
2023-02-24 0 16.06 16.06 16.08 16.02 16.34 1,158,000 18,709,520 16.157 4.015 4.015 4.020 4.005 4.085 4,632,000 4.0392 -1.35%
2023-02-23 0 16.28 16.28 16.30 15.84 16.34 953,000 15,425,999 16.187 4.070 4.070 4.075 3.960 4.085 3,812,000 4.0467 0.37%
2023-02-22 0 16.22 16.22 16.24 15.90 16.44 1,092,000 17,694,000 16.203 4.055 4.055 4.060 3.975 4.110 4,368,000 4.0508 -0.73%
2023-02-21 0 16.34 16.34 16.36 16.24 17.30 1,439,000 23,835,400 16.564 4.085 4.085 4.090 4.060 4.325 5,756,000 4.1410 -4.33%
2023-02-20 0 17.08 17.06 17.08 16.90 17.92 1,253,000 21,507,800 17.165 4.270 4.265 4.270 4.225 4.480 5,012,000 4.2913 -4.90%
2023-02-17 0 17.96 17.94 17.96 17.72 18.46 1,090,000 19,645,980 18.024 4.490 4.485 4.490 4.430 4.615 4,360,000 4.5060 -2.07%
2023-02-16 0 18.34 18.32 18.34 18.08 19.12 1,114,000 20,828,040 18.697 4.585 4.580 4.585 4.520 4.780 4,456,000 4.6742 -1.71%
2023-02-15 0 18.66 18.64 18.66 18.26 19.24 1,128,643 21,072,449 18.671 4.665 4.660 4.665 4.565 4.810 4,514,572 4.6677 -1.58%
2023-02-14 0 18.96 18.94 18.98 18.56 19.44 1,237,000 23,454,940 18.961 4.740 4.735 4.745 4.640 4.860 4,948,000 4.7403 0.21%
2023-02-13 0 18.92 18.92 18.94 17.66 19.08 1,767,000 32,952,160 18.649 4.730 4.730 4.735 4.415 4.770 7,068,000 4.6622 5.94%
2023-02-10 0 17.86 17.84 17.86 17.62 18.86 1,121,500 20,192,406 18.005 4.465 4.460 4.465 4.405 4.715 4,486,000 4.5012 -5.40%
2023-02-09 0 18.88 18.88 18.90 17.54 18.98 1,561,600 28,951,540 18.540 4.720 4.720 4.725 4.385 4.745 6,246,400 4.6349 5.71%
2023-02-08 0 17.86 17.84 17.86 17.06 18.06 1,273,000 22,556,860 17.720 4.465 4.460 4.465 4.265 4.515 5,092,000 4.4299 3.96%
2023-02-07 0 17.18 17.18 17.20 16.98 17.62 841,000 14,497,760 17.239 4.295 4.295 4.300 4.245 4.405 3,364,000 4.3097 -0.58%
2023-02-06 0 17.28 17.26 17.28 17.12 17.70 835,000 14,496,640 17.361 4.320 4.315 4.320 4.280 4.425 3,340,000 4.3403 -1.37%
2023-02-03 0 17.52 17.50 17.52 16.90 17.52 1,013,000 17,496,220 17.272 4.380 4.375 4.380 4.225 4.380 4,052,000 4.3179 2.34%
2023-02-02 0 17.12 17.12 17.14 16.90 17.50 935,000 15,972,678 17.083 4.280 4.280 4.285 4.225 4.375 3,740,000 4.2708 -1.38%
2023-02-01 0 17.36 17.36 17.38 17.18 17.98 1,205,000 21,148,120 17.550 4.340 4.340 4.345 4.295 4.495 4,820,000 4.3876 0.93%
2023-01-31 0 17.20 17.18 17.20 16.76 17.30 1,001,000 17,056,200 17.039 4.300 4.295 4.300 4.190 4.325 4,004,000 4.2598 -0.46%
2023-01-30 0 17.28 17.26 17.30 17.22 18.04 1,052,000 18,442,220 17.531 4.320 4.315 4.325 4.305 4.510 4,208,000 4.3827 -3.79%
2023-01-27 0 17.96 17.94 17.96 17.76 19.02 1,035,000 18,827,120 18.191 4.490 4.485 4.490 4.440 4.755 4,140,000 4.5476 -5.37%
2023-01-26 0 18.98 18.98 19.00 18.32 19.06 1,061,000 19,931,280 18.785 4.745 4.745 4.750 4.580 4.765 4,244,000 4.6963 1.93%
2023-01-20 0 18.62 18.60 18.62 18.00 18.70 1,422,000 26,213,380 18.434 4.655 4.650 4.655 4.500 4.675 5,688,000 4.6085 3.91%
2023-01-19 0 17.92 17.92 17.94 17.46 18.28 1,018,000 18,268,940 17.946 4.480 4.480 4.485 4.365 4.570 4,072,000 4.4865 0.22%
2023-01-18 0 17.88 17.86 17.88 17.48 18.16 1,145,000 20,428,980 17.842 4.470 4.465 4.470 4.370 4.540 4,580,000 4.4605 2.41%
2023-01-17 0 17.46 17.44 17.46 16.96 17.72 1,020,000 17,640,500 17.295 4.365 4.360 4.365 4.240 4.430 4,080,000 4.3237 -1.36%
2023-01-16 0 17.70 17.70 17.72 17.02 17.90 1,249,000 21,866,280 17.507 4.425 4.425 4.430 4.255 4.475 4,996,000 4.3768 2.91%
2023-01-13 0 17.20 17.20 17.22 16.68 17.54 1,161,000 19,931,020 17.167 4.300 4.300 4.305 4.170 4.385 4,644,000 4.2918 2.87%
2023-01-12 0 16.72 16.72 16.74 16.48 17.14 973,000 16,254,680 16.706 4.180 4.180 4.185 4.120 4.285 3,892,000 4.1764 -1.53%
2023-01-11 0 16.98 16.96 16.98 16.90 17.96 1,103,000 19,087,800 17.305 4.245 4.240 4.245 4.225 4.490 4,412,000 4.3263 -3.96%
2023-01-10 0 17.68 17.68 17.70 16.46 17.74 1,413,000 24,240,640 17.155 4.420 4.420 4.425 4.115 4.435 5,652,000 4.2889 6.00%
2023-01-09 0 16.68 16.68 16.70 16.52 17.54 1,161,000 19,482,180 16.781 4.170 4.170 4.175 4.130 4.385 4,644,000 4.1951 -5.01%
2023-01-06 0 17.56 17.54 17.56 16.60 17.56 1,665,000 28,495,660 17.115 4.390 4.385 4.390 4.150 4.390 6,660,000 4.2786 5.28%
2023-01-05 0 16.68 16.66 16.68 16.22 17.32 1,461,000 24,205,240 16.568 4.170 4.165 4.170 4.055 4.330 5,844,000 4.1419 -2.00%
2023-01-04 0 17.02 17.00 17.02 16.50 17.20 1,234,000 20,797,360 16.854 4.255 4.250 4.255 4.125 4.300 4,936,000 4.2134 -0.47%
2023-01-03 0 17.10 17.08 17.10 16.90 18.20 1,348,000 23,452,360 17.398 4.275 4.270 4.275 4.225 4.550 5,392,000 4.3495 -6.15%
2022-12-30 0 18.22 18.22 18.24 17.34 18.30 1,223,000 21,926,720 17.929 4.555 4.555 4.560 4.335 4.575 4,892,000 4.4822 4.59%
2022-12-29 0 17.42 17.40 17.42 17.14 18.70 1,481,000 26,287,180 17.750 4.355 4.350 4.355 4.285 4.675 5,924,000 4.4374 -6.94%
2022-12-28 0 18.72 18.70 18.72 18.70 19.18 986,000 18,678,560 18.944 4.680 4.675 4.680 4.675 4.795 3,944,000 4.7359 -1.06%
2022-12-23 0 18.92 18.92 18.94 18.16 19.00 1,259,000 23,586,160 18.734 4.730 4.730 4.735 4.540 4.750 5,036,000 4.6835 2.71%
2022-12-22 0 18.42 18.42 18.44 17.84 18.50 1,341,000 24,539,120 18.299 4.605 4.605 4.610 4.460 4.625 5,364,000 4.5748 2.22%
2022-12-21 0 18.02 18.02 18.04 17.30 18.42 1,516,000 27,419,060 18.087 4.505 4.505 4.510 4.325 4.605 6,064,000 4.5216 4.77%
2022-12-20 0 17.20 17.18 17.20 16.98 17.68 1,119,000 19,337,120 17.281 4.300 4.295 4.300 4.245 4.420 4,476,000 4.3202 -2.82%
2022-12-19 0 17.70 17.70 17.72 17.44 18.22 1,287,000 22,761,220 17.686 4.425 4.425 4.430 4.360 4.555 5,148,000 4.4214 -0.90%
2022-12-16 0 17.86 17.84 17.86 17.24 18.04 1,154,000 20,326,340 17.614 4.465 4.460 4.465 4.310 4.510 4,616,000 4.4035 1.94%
2022-12-15 0 17.52 17.50 17.52 17.30 17.74 949,000 16,562,700 17.453 4.380 4.375 4.380 4.325 4.435 3,796,000 4.3632 -1.24%
2022-12-14 0 17.74 17.74 17.76 17.64 18.52 1,081,000 19,369,260 17.918 4.435 4.435 4.440 4.410 4.630 4,324,000 4.4795 -3.48%
2022-12-13 0 18.38 18.38 18.40 17.52 18.60 1,360,000 24,731,880 18.185 4.595 4.595 4.600 4.380 4.650 5,440,000 4.5463 3.96%
2022-12-12 0 17.68 17.66 17.68 17.58 18.14 1,042,000 18,534,520 17.787 4.420 4.415 4.420 4.395 4.535 4,168,000 4.4469 -1.56%
2022-12-09 0 17.96 17.96 17.98 16.76 18.04 1,904,000 33,195,000 17.434 4.490 4.490 4.495 4.190 4.510 7,616,000 4.3586 7.42%
2022-12-08 0 16.72 16.70 16.72 16.16 16.82 1,291,000 21,261,640 16.469 4.180 4.175 4.180 4.040 4.205 5,164,000 4.1173 2.20%
2022-12-07 0 16.36 16.36 16.38 15.96 17.12 1,579,000 26,155,920 16.565 4.090 4.090 4.095 3.990 4.280 6,316,000 4.1412 -4.22%
2022-12-06 0 17.08 17.06 17.08 16.74 17.40 1,198,000 20,337,860 16.977 4.270 4.265 4.270 4.185 4.350 4,792,000 4.2441 -2.40%
2022-12-05 0 17.50 17.50 17.52 16.72 17.58 1,282,284 22,133,433 17.261 4.375 4.375 4.380 4.180 4.395 5,129,136 4.3152 4.04%
2022-12-02 0 16.82 16.80 16.84 15.90 16.98 1,124,284 18,533,309 16.485 4.205 4.200 4.210 3.975 4.245 4,497,136 4.1211 3.19%
2022-12-01 0 16.30 16.30 16.32 15.70 16.58 1,070,000 17,264,560 16.135 4.075 4.075 4.080 3.925 4.145 4,280,000 4.0338 2.39%
2022-11-30 0 15.92 15.92 15.94 15.08 15.92 995,000 15,281,760 15.359 3.980 3.980 3.985 3.770 3.980 3,980,000 3.8396 1.27%
2022-11-29 0 15.72 15.70 15.72 15.08 15.96 1,312,000 20,413,260 15.559 3.930 3.925 3.930 3.770 3.990 5,248,000 3.8897 5.50%
2022-11-28 0 14.90 14.88 14.90 14.02 15.10 1,178,000 16,990,180 14.423 3.725 3.720 3.725 3.505 3.775 4,712,000 3.6057 3.76%
2022-11-25 0 14.36 14.34 14.36 14.00 14.76 1,201,000 17,249,860 14.363 3.590 3.585 3.590 3.500 3.690 4,804,000 3.5907 1.41%
2022-11-24 0 14.16 14.14 14.16 14.08 14.46 1,141,000 16,222,320 14.218 3.540 3.535 3.540 3.520 3.615 4,564,000 3.5544 -1.53%
2022-11-23 0 14.38 14.38 14.40 14.36 14.74 1,027,000 14,910,540 14.519 3.595 3.595 3.600 3.590 3.685 4,108,000 3.6296 -1.91%
2022-11-22 0 14.66 14.66 14.68 14.48 15.20 1,162,000 17,146,300 14.756 3.665 3.665 3.670 3.620 3.800 4,648,000 3.6890 -3.68%
2022-11-21 0 15.22 15.20 15.22 15.14 15.64 973,000 14,879,500 15.292 3.805 3.800 3.805 3.785 3.910 3,892,000 3.8231 -2.93%
2022-11-18 0 15.68 15.66 15.68 15.24 15.80 955,000 14,846,020 15.546 3.920 3.915 3.920 3.810 3.950 3,820,000 3.8864 0.38%
2022-11-17 0 15.62 15.62 15.64 15.36 15.88 866,000 13,480,000 15.566 3.905 3.905 3.910 3.840 3.970 3,464,000 3.8915 -1.64%
2022-11-16 0 15.88 15.86 15.90 15.84 16.52 1,018,000 16,360,820 16.072 3.970 3.965 3.975 3.960 4.130 4,072,000 4.0179 -3.76%
2022-11-15 0 16.50 16.50 16.52 16.48 17.14 1,173,000 19,629,615 16.735 4.125 4.125 4.130 4.120 4.285 4,692,000 4.1836 -2.71%
2022-11-14 0 16.96 16.96 16.98 16.00 17.08 1,168,000 19,271,840 16.500 4.240 4.240 4.245 4.000 4.270 4,672,000 4.1250 0.24%
2022-11-11 0 16.92 16.90 16.94 16.48 17.46 1,208,000 20,407,280 16.893 4.230 4.225 4.235 4.120 4.365 4,832,000 4.2234 2.55%
2022-11-10 0 16.50 16.48 16.50 16.18 16.80 1,037,000 17,002,100 16.396 4.125 4.120 4.125 4.045 4.200 4,148,000 4.0989 -1.90%
2022-11-09 0 16.82 16.80 16.82 16.72 17.74 1,140,000 19,429,960 17.044 4.205 4.200 4.205 4.180 4.435 4,560,000 4.2610 -5.08%
2022-11-08 0 17.72 17.72 17.74 17.50 18.70 1,146,000 20,427,260 17.825 4.430 4.430 4.435 4.375 4.675 4,584,000 4.4562 -4.94%
2022-11-07 0 18.64 18.64 18.66 18.52 19.52 1,039,000 19,683,720 18.945 4.660 4.660 4.665 4.630 4.880 4,156,000 4.7362 -3.32%
2022-11-04 0 19.28 19.26 19.28 18.72 19.74 1,583,000 30,726,700 19.410 4.820 4.815 4.820 4.680 4.935 6,332,000 4.8526 3.10%
2022-11-03 0 18.70 18.70 18.72 18.50 19.28 1,072,000 20,181,640 18.826 4.675 4.675 4.680 4.625 4.820 4,288,000 4.7065 -3.61%
2022-11-02 0 19.40 19.36 19.40 18.76 19.52 768,000 14,727,840 19.177 4.850 4.840 4.850 4.690 4.880 3,072,000 4.7942 2.00%
2022-11-01 0 19.02 19.00 19.04 17.98 19.14 1,558,000 28,924,220 18.565 4.755 4.750 4.760 4.495 4.785 6,232,000 4.6412 5.90%
2022-10-31 0 17.96 17.96 17.98 16.84 17.98 1,177,000 20,667,640 17.560 4.490 4.490 4.495 4.210 4.495 4,708,000 4.3899 5.28%
2022-10-28 0 17.06 17.06 17.08 16.76 17.82 1,126,000 19,270,680 17.114 4.265 4.265 4.270 4.190 4.455 4,504,000 4.2786 -3.51%
2022-10-27 0 17.68 17.68 17.70 17.44 18.26 1,121,000 19,892,040 17.745 4.420 4.420 4.425 4.360 4.565 4,484,000 4.4362 0.57%
2022-10-26 0 17.58 17.56 17.58 17.46 18.26 1,153,000 20,603,980 17.870 4.395 4.390 4.395 4.365 4.565 4,612,000 4.4675 -0.68%
2022-10-25 0 17.70 17.70 17.72 16.02 17.88 1,614,000 27,554,520 17.072 4.425 4.425 4.430 4.005 4.470 6,456,000 4.2680 7.27%
2022-10-24 0 16.50 16.48 16.50 16.28 16.98 1,330,000 22,008,480 16.548 4.125 4.120 4.125 4.070 4.245 5,320,000 4.1369 -2.71%
2022-10-21 0 16.96 16.94 16.96 16.56 17.66 1,274,000 21,689,300 17.025 4.240 4.235 4.240 4.140 4.415 5,096,000 4.2561 -3.42%
2022-10-20 0 17.56 17.56 17.58 16.94 17.72 1,451,000 25,185,100 17.357 4.390 4.390 4.395 4.235 4.430 5,804,000 4.3393 -0.57%
2022-10-19 0 17.66 17.64 17.66 17.34 18.32 1,287,000 22,827,160 17.737 4.415 4.410 4.415 4.335 4.580 5,148,000 4.4342 -3.18%
2022-10-18 0 18.24 18.22 18.24 17.82 18.56 1,228,000 22,315,240 18.172 4.560 4.555 4.560 4.455 4.640 4,912,000 4.5430 0.66%
2022-10-17 0 18.12 18.12 18.14 17.50 18.22 1,324,000 23,686,880 17.890 4.530 4.530 4.535 4.375 4.555 5,296,000 4.4726 0.33%
2022-10-14 0 18.06 18.06 18.08 17.96 18.74 1,407,000 25,784,520 18.326 4.515 4.515 4.520 4.490 4.685 5,628,000 4.5815 0.78%
2022-10-13 0 17.92 17.90 17.92 17.70 18.62 1,114,000 20,201,120 18.134 4.480 4.475 4.480 4.425 4.655 4,456,000 4.5335 -2.93%
2022-10-12 0 18.46 18.44 18.46 17.52 18.80 1,340,000 24,228,020 18.081 4.615 4.610 4.615 4.380 4.700 5,360,000 4.5202 1.32%
2022-10-11 0 18.22 18.20 18.22 17.56 18.54 1,225,000 22,056,060 18.005 4.555 4.550 4.555 4.390 4.635 4,900,000 4.5012 -0.11%
2022-10-10 0 18.24 18.22 18.24 18.02 19.06 1,274,000 23,467,580 18.420 4.560 4.555 4.560 4.505 4.765 5,096,000 4.6051 -4.80%
2022-10-07 0 19.16 19.16 19.18 18.68 19.54 1,475,000 28,145,340 19.082 4.790 4.790 4.795 4.670 4.885 5,900,000 4.7704 -1.84%
2022-10-06 0 19.52 19.50 19.52 19.22 20.35 1,582,000 30,877,470 19.518 4.880 4.875 4.880 4.805 5.088 6,328,000 4.8795 -4.31%
2022-10-05 0 20.40 20.40 20.45 18.46 20.70 2,105,000 42,129,790 20.014 5.100 5.100 5.113 4.615 5.175 8,420,000 5.0035 11.72%
2022-10-03 0 18.26 18.26 18.28 17.90 19.04 1,230,000 22,670,040 18.431 4.565 4.565 4.570 4.475 4.760 4,920,000 4.6077 -3.69%
2022-09-30 0 18.96 18.94 18.96 18.72 19.36 1,418,000 26,947,940 19.004 4.740 4.735 4.740 4.680 4.840 5,672,000 4.7510 -1.25%
2022-09-29 0 19.20 19.20 19.22 19.00 19.90 1,267,000 24,652,540 19.457 4.800 4.800 4.805 4.750 4.975 5,068,000 4.8644 -2.14%
2022-09-28 0 19.62 19.62 19.64 18.68 19.76 1,531,000 29,513,373 19.277 4.905 4.905 4.910 4.670 4.940 6,124,000 4.8193 3.15%
2022-09-27 0 19.02 19.02 19.04 18.22 19.16 1,311,000 24,484,400 18.676 4.755 4.755 4.760 4.555 4.790 5,244,000 4.6690 0.74%
2022-09-26 0 18.88 18.88 18.90 18.50 19.78 1,419,000 27,112,040 19.106 4.720 4.720 4.725 4.625 4.945 5,676,000 4.7766 -3.18%
2022-09-23 0 19.50 19.50 19.52 18.66 19.72 1,517,000 29,297,220 19.313 4.875 4.875 4.880 4.665 4.930 6,068,000 4.8282 0.62%
2022-09-22 0 19.38 19.38 19.40 17.66 19.46 2,267,000 42,540,100 18.765 4.845 4.845 4.850 4.415 4.865 9,068,000 4.6912 9.12%
2022-09-21 0 17.76 17.74 17.78 16.50 18.02 1,669,000 28,895,060 17.313 4.440 4.435 4.445 4.125 4.505 6,676,000 4.3282 3.26%
2022-09-20 0 17.20 17.18 17.20 17.08 18.00 1,297,000 22,611,380 17.434 4.300 4.295 4.300 4.270 4.500 5,188,000 4.3584 -0.58%
2022-09-19 0 17.30 17.30 17.32 16.26 17.68 1,452,000 24,722,120 17.026 4.325 4.325 4.330 4.065 4.420 5,808,000 4.2566 3.35%
2022-09-16 0 16.74 16.74 16.76 16.50 18.20 1,733,000 29,437,200 16.986 4.185 4.185 4.190 4.125 4.550 6,932,000 4.2466 -7.00%
2022-09-15 0 18.00 17.98 18.00 17.20 18.34 1,461,000 25,867,720 17.706 4.500 4.495 4.500 4.300 4.585 5,844,000 4.4264 -1.64%
2022-09-14 0 18.30 18.30 18.32 16.98 18.52 1,692,000 30,184,680 17.840 4.575 4.575 4.580 4.245 4.630 6,768,000 4.4599 1.55%
2022-09-13 0 18.02 18.00 18.04 17.42 18.92 1,486,000 26,888,880 18.095 4.505 4.500 4.510 4.355 4.730 5,944,000 4.5237 -5.06%
2022-09-09 0 18.98 18.96 18.98 18.18 19.02 1,675,000 31,381,700 18.735 4.745 4.740 4.745 4.545 4.755 6,700,000 4.6838 2.15%
2022-09-08 0 18.58 18.56 18.58 18.28 18.68 1,319,617 24,349,819 18.452 4.645 4.640 4.645 4.570 4.670 5,278,468 4.6130 0.22%
2022-09-07 0 18.54 18.54 18.56 18.10 18.86 1,208,000 22,331,820 18.487 4.635 4.635 4.640 4.525 4.715 4,832,000 4.6217 -0.96%
2022-09-06 0 18.72 18.72 18.74 17.50 18.74 1,705,000 31,200,640 18.300 4.680 4.680 4.685 4.375 4.685 6,820,000 4.5749 6.24%
2022-09-05 0 17.62 17.60 17.62 16.80 18.10 1,597,000 27,952,260 17.503 4.405 4.400 4.405 4.200 4.525 6,388,000 4.3757 3.53%
2022-09-02 0 17.02 17.02 17.04 16.52 17.28 1,274,000 21,545,860 16.912 4.255 4.255 4.260 4.130 4.320 5,096,000 4.2280 -1.39%
2022-09-01 0 17.26 17.26 17.28 16.48 17.90 1,785,000 30,322,860 16.988 4.315 4.315 4.320 4.120 4.475 7,140,000 4.2469 -0.92%
2022-08-31 0 17.42 17.42 17.44 16.16 17.58 1,640,000 27,953,220 17.045 4.355 4.355 4.360 4.040 4.395 6,560,000 4.2612 7.66%
2022-08-30 0 16.18 16.16 16.18 15.76 16.24 1,376,000 22,095,200 16.058 4.045 4.040 4.045 3.940 4.060 5,504,000 4.0144 1.13%
2022-08-29 0 16.00 16.00 16.02 15.72 16.46 1,350,000 21,573,900 15.981 4.000 4.000 4.005 3.930 4.115 5,400,000 3.9952 -3.38%
2022-08-26 0 16.56 16.54 16.56 16.18 17.06 1,598,000 26,526,920 16.600 4.140 4.135 4.140 4.045 4.265 6,392,000 4.1500 1.60%
2022-08-25 0 16.30 16.30 16.32 15.58 16.46 1,523,000 24,383,300 16.010 4.075 4.075 4.080 3.895 4.115 6,092,000 4.0025 2.64%
2022-08-24 0 15.88 15.86 15.88 15.64 16.64 1,483,000 23,755,126 16.018 3.970 3.965 3.970 3.910 4.160 5,932,000 4.0046 -4.91%
2022-08-23 0 16.70 16.68 16.70 16.50 17.40 1,784,000 30,062,180 16.851 4.175 4.170 4.175 4.125 4.350 7,136,000 4.2127 -6.81%
2022-08-22 0 17.92 17.92 17.96 16.90 19.76 2,430,000 42,677,280 17.563 4.480 4.480 4.490 4.225 4.940 9,720,000 4.3907 -9.49%
2022-08-19 0 19.80 19.80 19.82 18.96 19.80 1,812,000 35,341,987 19.504 4.950 4.950 4.955 4.740 4.950 7,248,000 4.8761 3.56%
2022-08-18 0 19.12 19.12 19.14 18.92 19.68 1,374,000 26,472,300 19.267 4.780 4.780 4.785 4.730 4.920 5,496,000 4.8166 -1.75%
2022-08-17 0 19.46 19.44 19.46 19.16 19.96 1,714,000 33,614,240 19.612 4.865 4.860 4.865 4.790 4.990 6,856,000 4.9029 -0.82%
2022-08-16 0 19.62 19.62 19.64 19.20 19.66 1,527,000 29,792,460 19.511 4.905 4.905 4.910 4.800 4.915 6,108,000 4.8776 1.66%
2022-08-15 0 19.30 19.28 19.30 18.76 19.58 1,542,000 29,703,520 19.263 4.825 4.820 4.825 4.690 4.895 6,168,000 4.8157 1.26%
2022-08-12 0 19.06 19.04 19.06 18.74 19.44 1,665,000 31,602,700 18.981 4.765 4.760 4.765 4.685 4.860 6,660,000 4.7452 -1.14%
2022-08-11 0 19.28 19.28 19.30 18.12 19.32 2,081,000 39,294,380 18.883 4.820 4.820 4.825 4.530 4.830 8,324,000 4.7206 4.90%
2022-08-10 0 18.38 18.36 18.38 18.02 18.64 1,421,000 26,158,160 18.408 4.595 4.590 4.595 4.505 4.660 5,684,000 4.6021 1.66%
2022-08-09 0 18.08 18.06 18.10 17.86 18.66 1,556,000 28,484,080 18.306 4.520 4.515 4.525 4.465 4.665 6,224,000 4.5765 -1.63%
2022-08-08 0 18.38 18.36 18.38 17.86 18.62 1,467,000 26,856,460 18.307 4.595 4.590 4.595 4.465 4.655 5,868,000 4.5768 2.00%
2022-08-05 0 18.02 18.00 18.02 16.88 18.26 1,980,000 35,044,240 17.699 4.505 4.500 4.505 4.220 4.565 7,920,000 4.4248 7.13%
2022-08-04 0 16.82 16.80 16.82 15.90 16.94 1,570,000 25,679,840 16.357 4.205 4.200 4.205 3.975 4.235 6,280,000 4.0891 4.73%
2022-08-03 0 16.06 16.04 16.06 15.10 16.06 1,419,000 22,106,560 15.579 4.015 4.010 4.015 3.775 4.015 5,676,000 3.8947 7.21%
2022-08-02 0 14.98 14.98 15.00 14.76 15.62 1,375,000 20,837,360 15.154 3.745 3.745 3.750 3.690 3.905 5,500,000 3.7886 -3.73%
2022-08-01 0 15.56 15.56 15.58 14.34 15.76 1,847,000 28,160,320 15.247 3.890 3.890 3.895 3.585 3.940 7,388,000 3.8116 5.99%
2022-07-29 0 14.68 14.68 14.70 13.94 14.90 1,411,000 20,435,300 14.483 3.670 3.670 3.675 3.485 3.725 5,644,000 3.6207 2.37%
2022-07-28 0 14.34 14.34 14.36 14.24 14.94 1,403,000 20,393,540 14.536 3.585 3.585 3.590 3.560 3.735 5,612,000 3.6339 -3.50%
2022-07-27 0 14.86 14.84 14.86 14.68 15.00 1,097,000 16,232,680 14.797 3.715 3.710 3.715 3.670 3.750 4,388,000 3.6993 0.41%
2022-07-26 0 14.80 14.80 14.82 14.70 15.28 1,180,000 17,626,760 14.938 3.700 3.700 3.705 3.675 3.820 4,720,000 3.7345 -2.63%
2022-07-25 0 15.20 15.18 15.22 15.12 16.10 1,160,000 17,889,040 15.422 3.800 3.795 3.805 3.780 4.025 4,640,000 3.8554 -4.88%
2022-07-22 0 15.98 15.98 16.00 15.22 16.04 1,245,000 19,337,120 15.532 3.995 3.995 4.000 3.805 4.010 4,980,000 3.8830 3.10%
2022-07-21 0 15.50 15.50 15.52 15.22 16.10 1,305,000 20,346,040 15.591 3.875 3.875 3.880 3.805 4.025 5,220,000 3.8977 -2.02%
2022-07-20 0 15.82 15.80 15.82 15.78 17.30 1,770,000 28,687,020 16.207 3.955 3.950 3.955 3.945 4.325 7,080,000 4.0518 -7.59%
2022-07-19 0 17.12 17.12 17.14 16.90 18.70 2,870,000 51,620,120 17.986 4.280 4.280 4.285 4.225 4.675 11,480,000 4.4965 2.15%
2022-07-18 0 16.76 16.76 16.78 16.22 16.98 1,087,000 18,153,580 16.701 4.190 4.190 4.195 4.055 4.245 4,348,000 4.1752 3.08%
2022-07-15 0 16.26 16.24 16.26 16.14 17.00 1,205,000 20,034,820 16.626 4.065 4.060 4.065 4.035 4.250 4,820,000 4.1566 -0.25%
2022-07-14 0 16.30 16.28 16.30 15.16 16.46 1,416,000 22,476,720 15.873 4.075 4.070 4.075 3.790 4.115 5,664,000 3.9683 0.62%
2022-07-13 0 16.20 16.18 16.20 15.76 16.22 1,195,000 19,167,540 16.040 4.050 4.045 4.050 3.940 4.055 4,780,000 4.0099 0.62%
2022-07-12 0 16.10 16.08 16.10 15.74 16.58 1,331,000 21,305,280 16.007 4.025 4.020 4.025 3.935 4.145 5,324,000 4.0017 -3.82%
2022-07-11 0 16.74 16.72 16.74 16.68 17.74 1,203,000 20,490,580 17.033 4.185 4.180 4.185 4.170 4.435 4,812,000 4.2582 -6.17%
2022-07-08 0 17.84 17.82 17.84 17.28 18.18 1,767,000 31,443,300 17.795 4.460 4.455 4.460 4.320 4.545 7,068,000 4.4487 2.53%
2022-07-07 0 17.40 17.38 17.40 16.28 17.40 1,425,000 24,134,560 16.937 4.350 4.345 4.350 4.070 4.350 5,700,000 4.2341 4.69%
2022-07-06 0 16.62 16.62 16.64 15.80 16.86 1,287,000 21,177,600 16.455 4.155 4.155 4.160 3.950 4.215 5,148,000 4.1138 3.62%
2022-07-05 0 16.04 16.02 16.04 15.98 16.78 1,111,000 18,102,240 16.294 4.010 4.005 4.010 3.995 4.195 4,444,000 4.0734 -2.91%
2022-07-04 0 16.52 16.50 16.54 15.92 16.56 1,147,000 18,696,060 16.300 4.130 4.125 4.135 3.980 4.140 4,588,000 4.0750 1.35%
2022-06-30 0 16.30 16.30 16.32 16.04 16.94 1,268,000 20,774,140 16.383 4.075 4.075 4.080 4.010 4.235 5,072,000 4.0958 -3.32%
2022-06-29 0 16.86 16.84 16.86 16.70 17.46 1,196,000 20,251,940 16.933 4.215 4.210 4.215 4.175 4.365 4,784,000 4.2333 -3.77%
2022-06-28 0 17.52 17.52 17.54 16.44 17.56 1,771,000 30,139,480 17.018 4.380 4.380 4.385 4.110 4.390 7,084,000 4.2546 5.16%
2022-06-27 0 16.66 16.66 16.68 16.48 16.76 1,464,000 24,385,600 16.657 4.165 4.165 4.170 4.120 4.190 5,856,000 4.1642 1.22%
2022-06-24 0 16.46 16.46 16.48 15.70 16.50 1,613,000 26,194,960 16.240 4.115 4.115 4.120 3.925 4.125 6,452,000 4.0600 4.84%
2022-06-23 0 15.70 15.68 15.70 14.98 15.70 1,407,000 21,669,920 15.402 3.925 3.920 3.925 3.745 3.925 5,628,000 3.8504 3.29%
2022-06-22 0 15.20 15.18 15.20 15.12 15.94 1,200,000 18,695,580 15.580 3.800 3.795 3.800 3.780 3.985 4,800,000 3.8949 -4.28%
2022-06-21 0 15.88 15.86 15.88 15.60 16.08 1,175,000 18,591,860 15.823 3.970 3.965 3.970 3.900 4.020 4,700,000 3.9557 -1.37%
2022-06-20 0 16.10 16.10 16.12 15.02 16.16 1,413,000 22,260,120 15.754 4.025 4.025 4.030 3.755 4.040 5,652,000 3.9385 3.87%
2022-06-17 0 15.50 15.50 15.52 14.96 15.54 1,342,000 20,589,817 15.343 3.875 3.875 3.880 3.740 3.885 5,368,000 3.8357 1.97%
2022-06-16 0 15.20 15.20 15.22 15.04 15.56 1,202,000 18,390,420 15.300 3.800 3.800 3.805 3.760 3.890 4,808,000 3.8250 -1.43%
2022-06-15 0 15.42 15.42 15.44 15.00 15.56 1,328,000 20,423,260 15.379 3.855 3.855 3.860 3.750 3.890 5,312,000 3.8447 3.35%
2022-06-14 0 14.92 14.90 14.92 14.42 15.02 1,256,000 18,500,840 14.730 3.730 3.725 3.730 3.605 3.755 5,024,000 3.6825 0.95%
2022-06-13 0 14.78 14.78 14.80 14.62 15.48 1,206,000 17,989,720 14.917 3.695 3.695 3.700 3.655 3.870 4,824,000 3.7292 -4.65%
2022-06-10 0 15.50 15.48 15.50 15.02 15.54 1,274,000 19,548,540 15.344 3.875 3.870 3.875 3.755 3.885 5,096,000 3.8361 -0.51%
2022-06-09 0 15.58 15.56 15.58 15.42 15.74 1,155,000 18,010,580 15.594 3.895 3.890 3.895 3.855 3.935 4,620,000 3.8984 -0.89%
2022-06-08 0 15.72 15.72 15.74 15.34 15.74 1,337,000 20,791,920 15.551 3.930 3.930 3.935 3.835 3.935 5,348,000 3.8878 2.88%
2022-06-07 0 15.28 15.26 15.28 15.02 15.36 1,087,000 16,540,240 15.216 3.820 3.815 3.820 3.755 3.840 4,348,000 3.8041 0.66%
2022-06-06 0 15.18 15.18 15.20 14.52 15.24 1,578,000 23,604,980 14.959 3.795 3.795 3.800 3.630 3.810 6,312,000 3.7397 4.69%
2022-06-02 0 14.50 14.50 14.52 14.10 14.62 1,404,000 20,166,980 14.364 3.625 3.625 3.630 3.525 3.655 5,616,000 3.5910 0.28%
2022-06-01 0 14.46 14.46 14.48 14.14 14.60 1,255,000 18,004,540 14.346 3.615 3.615 3.620 3.535 3.650 5,020,000 3.5866 -0.55%
2022-05-31 0 14.54 14.54 14.56 14.54 15.24 2,092,000 31,415,280 15.017 3.635 3.635 3.640 3.635 3.810 8,368,000 3.7542 -1.49%
2022-05-30 0 14.76 14.76 14.80 14.64 15.16 1,427,000 21,322,900 14.943 3.690 3.690 3.700 3.660 3.790 5,708,000 3.7356 0.68%
2022-05-27 0 14.66 14.64 14.66 13.86 14.66 1,705,000 24,634,620 14.449 3.665 3.660 3.665 3.465 3.665 6,820,000 3.6121 6.54%
2022-05-26 0 13.76 13.74 13.76 13.08 13.86 1,724,000 23,141,820 13.423 3.440 3.435 3.440 3.270 3.465 6,896,000 3.3558 1.78%
2022-05-25 0 13.52 13.52 13.54 13.16 13.76 1,329,000 17,968,560 13.520 3.380 3.380 3.385 3.290 3.440 5,316,000 3.3801 0.15%
2022-05-24 0 13.50 13.50 13.52 13.12 13.76 1,473,000 19,747,360 13.406 3.375 3.375 3.380 3.280 3.440 5,892,000 3.3516 -1.46%
2022-05-23 0 13.70 13.68 13.70 13.54 14.38 1,492,000 20,925,800 14.025 3.425 3.420 3.425 3.385 3.595 5,968,000 3.5063 -3.52%
2022-05-20 0 14.20 14.20 14.22 13.88 14.28 1,315,000 18,509,760 14.076 3.550 3.550 3.555 3.470 3.570 5,260,000 3.5190 2.16%
2022-05-19 0 13.90 13.88 13.90 13.38 14.04 1,481,000 20,286,000 13.698 3.475 3.470 3.475 3.345 3.510 5,924,000 3.4244 -2.39%
2022-05-18 0 14.24 14.22 14.26 13.84 15.00 1,570,000 22,338,860 14.229 3.560 3.555 3.565 3.460 3.750 6,280,000 3.5571 0.28%
2022-05-17 0 14.20 14.18 14.20 13.14 14.20 1,608,000 21,951,400 13.651 3.550 3.545 3.550 3.285 3.550 6,432,000 3.4128 7.74%
2022-05-16 0 13.18 13.16 13.18 12.84 13.42 1,792,000 23,491,300 13.109 3.295 3.290 3.295 3.210 3.355 7,168,000 3.2772 2.97%
2022-05-13 0 12.80 12.78 12.80 12.40 12.84 1,778,000 22,629,040 12.727 3.200 3.195 3.200 3.100 3.210 7,112,000 3.1818 2.40%
2022-05-12 0 12.50 12.48 12.50 12.12 12.78 1,218,000 15,098,620 12.396 3.125 3.120 3.125 3.030 3.195 4,872,000 3.0991 -2.50%
2022-05-11 0 12.82 12.80 12.82 12.58 13.48 1,253,000 16,229,380 12.952 3.205 3.200 3.205 3.145 3.370 5,012,000 3.2381 -3.75%
2022-05-10 0 13.32 13.30 13.32 13.24 14.34 1,267,000 17,098,460 13.495 3.330 3.325 3.330 3.310 3.585 5,068,000 3.3738 -6.98%
2022-05-06 0 14.32 14.32 14.34 14.12 15.52 1,411,000 20,487,340 14.520 3.580 3.580 3.585 3.530 3.880 5,644,000 3.6299 -8.91%
2022-05-05 0 15.72 15.70 15.72 15.72 16.30 1,204,000 19,266,780 16.002 3.930 3.925 3.930 3.930 4.075 4,816,000 4.0006 -1.63%
2022-05-04 0 15.98 15.96 15.98 15.72 16.06 1,268,000 20,143,520 15.886 3.995 3.990 3.995 3.930 4.015 5,072,000 3.9715 -0.62%
2022-05-03 0 16.08 16.06 16.08 15.98 16.46 1,248,000 20,235,440 16.214 4.020 4.015 4.020 3.995 4.115 4,992,000 4.0536 -1.47%
2022-04-29 0 16.32 16.32 16.34 15.42 16.40 1,798,000 28,637,540 15.927 4.080 4.080 4.085 3.855 4.100 7,192,000 3.9819 5.97%
2022-04-28 0 15.40 15.40 15.42 14.62 15.44 1,054,000 15,832,540 15.021 3.850 3.850 3.855 3.655 3.860 4,216,000 3.7553 0.65%
2022-04-27 0 15.30 15.30 15.32 15.18 15.42 1,086,000 16,626,860 15.310 3.825 3.825 3.830 3.795 3.855 4,344,000 3.8275 0.26%
2022-04-26 0 15.26 15.26 15.28 14.88 15.34 1,053,000 15,940,140 15.138 3.815 3.815 3.820 3.720 3.835 4,212,000 3.7845 2.97%
2022-04-25 0 14.82 14.82 14.84 14.80 15.42 1,041,000 15,618,680 15.004 3.705 3.705 3.710 3.700 3.855 4,164,000 3.7509 -3.52%
2022-04-22 0 15.36 15.36 15.38 15.12 15.58 1,335,000 20,510,100 15.363 3.840 3.840 3.845 3.780 3.895 5,340,000 3.8408 0.39%
2022-04-21 0 15.30 15.28 15.30 14.74 15.30 1,231,000 18,487,300 15.018 3.825 3.820 3.825 3.685 3.825 4,924,000 3.7545 0.66%
2022-04-20 0 15.20 15.20 15.22 15.20 15.92 1,124,000 17,507,880 15.576 3.800 3.800 3.805 3.800 3.980 4,496,000 3.8941 -2.44%
2022-04-19 0 15.58 15.56 15.58 15.10 15.90 1,267,000 19,656,980 15.515 3.895 3.890 3.895 3.775 3.975 5,068,000 3.8786 0.52%
2022-04-14 0 15.50 15.48 15.50 15.16 15.78 1,218,000 18,799,920 15.435 3.875 3.870 3.875 3.790 3.945 4,872,000 3.8588 1.04%
2022-04-13 0 15.34 15.34 15.36 14.74 16.10 1,873,000 28,755,670 15.353 3.835 3.835 3.840 3.685 4.025 7,492,000 3.8382 -4.48%
2022-04-12 0 16.06 16.06 16.08 15.18 16.12 1,638,000 25,725,200 15.705 4.015 4.015 4.020 3.795 4.030 6,552,000 3.9263 4.15%
2022-04-11 0 15.42 15.40 15.42 15.02 16.18 1,302,000 20,172,400 15.493 3.855 3.850 3.855 3.755 4.045 5,208,000 3.8733 -4.93%
2022-04-08 0 16.22 16.20 16.22 15.62 16.22 1,452,000 23,152,020 15.945 4.055 4.050 4.055 3.905 4.055 5,808,000 3.9862 2.14%
2022-04-07 0 15.88 15.86 15.88 14.94 16.20 1,387,000 21,503,520 15.504 3.970 3.965 3.970 3.735 4.050 5,548,000 3.8759 -1.73%
2022-04-06 0 16.16 16.16 16.18 16.08 16.78 1,555,000 25,610,980 16.470 4.040 4.040 4.045 4.020 4.195 6,220,000 4.1175 -1.22%
2022-04-04 0 16.36 16.36 16.38 15.94 16.62 1,812,000 29,675,600 16.377 4.090 4.090 4.095 3.985 4.155 7,248,000 4.0943 2.76%
2022-04-01 0 15.92 15.92 15.94 14.74 16.10 3,527,000 55,208,560 15.653 3.980 3.980 3.985 3.685 4.025 14,108,000 3.9133 6.70%
2022-03-31 0 14.92 14.92 14.94 13.96 15.18 1,762,000 25,862,660 14.678 3.730 3.730 3.735 3.490 3.795 7,048,000 3.6695 3.18%
2022-03-30 0 14.46 14.44 14.46 14.14 15.00 1,435,000 20,970,340 14.614 3.615 3.610 3.615 3.535 3.750 5,740,000 3.6534 -0.28%
2022-03-29 0 14.50 14.50 14.52 14.00 14.60 1,474,000 21,110,280 14.322 3.625 3.625 3.630 3.500 3.650 5,896,000 3.5804 2.40%
2022-03-28 0 14.16 14.16 14.18 12.84 14.18 1,890,000 25,793,680 13.647 3.540 3.540 3.545 3.210 3.545 7,560,000 3.4119 7.60%
2022-03-25 0 13.16 13.14 13.16 13.06 13.90 1,292,000 17,313,060 13.400 3.290 3.285 3.290 3.265 3.475 5,168,000 3.3501 -3.66%
2022-03-24 0 13.66 13.64 13.66 13.14 14.10 1,483,000 20,351,380 13.723 3.415 3.410 3.415 3.285 3.525 5,932,000 3.4308 2.25%
2022-03-23 0 13.36 13.36 13.38 13.32 13.92 1,417,100 19,293,300 13.615 3.340 3.340 3.345 3.330 3.480 5,668,400 3.4037 -1.62%
2022-03-22 0 13.58 13.56 13.58 12.28 13.58 2,031,000 26,142,040 12.872 3.395 3.390 3.395 3.070 3.395 8,124,000 3.2179 7.27%
2022-03-21 0 12.66 12.64 12.66 11.98 12.66 1,634,000 20,287,490 12.416 3.165 3.160 3.165 2.995 3.165 6,536,000 3.1040 5.32%
2022-03-18 0 12.02 12.02 12.04 11.36 12.16 1,877,000 22,155,493 11.804 3.005 3.005 3.010 2.840 3.040 7,508,000 2.9509 4.52%
2022-03-17 0 11.50 11.50 11.56 10.76 11.80 1,499,000 16,653,740 11.110 2.875 2.875 2.890 2.690 2.950 5,996,000 2.7775 1.41%
2022-03-16 0 11.34 11.30 11.34 10.22 11.34 1,246,000 13,401,140 10.755 2.835 2.825 2.835 2.555 2.835 4,984,000 2.6888 8.41%
2022-03-15 0 10.46 10.40 10.46 10.28 11.58 946,000 10,296,720 10.885 2.615 2.600 2.615 2.570 2.895 3,784,000 2.7211 -5.94%
2022-03-14 0 11.12 11.12 11.14 10.94 11.90 1,431,000 16,381,960 11.448 2.780 2.780 2.785 2.735 2.975 5,724,000 2.8620 -7.02%
2022-03-11 0 11.96 11.94 11.96 11.38 12.90 2,047,100 24,221,382 11.832 2.990 2.985 2.990 2.845 3.225 8,188,400 2.9580 -8.14%
2022-03-10 0 13.02 13.02 13.04 12.70 14.04 2,659,000 35,404,020 13.315 3.255 3.255 3.260 3.175 3.510 10,636,000 3.3287 1.09%
2022-03-09 0 12.88 12.86 12.88 12.26 12.98 1,651,000 20,836,440 12.621 3.220 3.215 3.220 3.065 3.245 6,604,000 3.1551 2.06%
2022-03-08 0 12.62 12.62 12.64 12.34 13.20 1,604,000 20,416,980 12.729 3.155 3.155 3.160 3.085 3.300 6,416,000 3.1822 -2.92%
2022-03-07 0 13.00 13.00 13.02 12.76 13.60 1,591,000 20,966,180 13.178 3.250 3.250 3.255 3.190 3.400 6,364,000 3.2945 -7.93%
2022-03-04 0 14.12 14.12 14.14 14.04 15.42 1,619,000 23,816,660 14.711 3.530 3.530 3.535 3.510 3.855 6,476,000 3.6777 -8.90%
2022-03-03 0 15.50 15.48 15.50 14.60 15.50 3,575,000 53,931,960 15.086 3.875 3.870 3.875 3.650 3.875 14,300,000 3.7715 12.16%
2022-03-02 0 13.82 13.82 13.84 13.32 13.84 1,490,000 20,277,460 13.609 3.455 3.455 3.460 3.330 3.460 5,960,000 3.4023 1.32%
2022-03-01 0 13.64 13.64 13.68 13.36 14.10 1,538,000 21,085,860 13.710 3.410 3.410 3.420 3.340 3.525 6,152,000 3.4275 1.04%
2022-02-28 0 13.50 13.50 13.52 12.86 14.00 2,475,000 33,011,440 13.338 3.375 3.375 3.380 3.215 3.500 9,900,000 3.3345 -4.39%
2022-02-25 0 14.12 14.10 14.12 12.56 14.16 4,058,000 55,269,510 13.620 3.530 3.525 3.530 3.140 3.540 16,232,000 3.4050 15.17%
2022-02-24 0 12.26 12.26 12.30 12.06 12.62 1,327,000 16,334,060 12.309 3.065 3.065 3.075 3.015 3.155 5,308,000 3.0773 -3.31%
2022-02-23 0 12.68 12.68 12.70 12.12 12.88 1,689,000 21,160,420 12.528 3.170 3.170 3.175 3.030 3.220 6,756,000 3.1321 0.63%
2022-02-22 0 12.60 12.58 12.60 12.46 13.22 831,000 10,615,540 12.774 3.150 3.145 3.150 3.115 3.305 3,324,000 3.1936 -5.55%
2022-02-21 0 13.34 13.32 13.34 13.12 13.90 1,031,000 13,857,900 13.441 3.335 3.330 3.335 3.280 3.475 4,124,000 3.3603 -3.47%
2022-02-18 0 13.82 13.82 13.84 13.32 13.90 1,482,000 20,249,820 13.664 3.455 3.455 3.460 3.330 3.475 5,928,000 3.4160 1.17%
2022-02-17 0 13.66 13.64 13.68 12.90 13.66 1,488,000 19,984,780 13.431 3.415 3.410 3.420 3.225 3.415 5,952,000 3.3577 4.27%
2022-02-16 0 13.10 13.04 13.10 12.42 13.24 1,318,000 16,928,680 12.844 3.275 3.260 3.275 3.105 3.310 5,272,000 3.2111 2.99%
2022-02-15 0 12.72 12.72 12.76 12.60 13.54 1,108,000 14,480,620 13.069 3.180 3.180 3.190 3.150 3.385 4,432,000 3.2673 -4.36%
2022-02-14 0 13.30 13.30 13.34 13.20 13.78 1,206,100 16,216,514 13.445 3.325 3.325 3.335 3.300 3.445 4,824,400 3.3614 -2.49%
2022-02-11 0 13.64 13.62 13.64 12.72 13.64 2,668,000 35,256,060 13.214 3.410 3.405 3.410 3.180 3.410 10,672,000 3.3036 11.80%
2022-02-10 0 12.20 12.20 12.22 12.00 12.72 1,196,000 14,646,660 12.246 3.050 3.050 3.055 3.000 3.180 4,784,000 3.0616 -3.79%
2022-02-09 0 12.68 12.66 12.68 12.22 12.72 1,295,000 16,199,940 12.510 3.170 3.165 3.170 3.055 3.180 5,180,000 3.1274 3.43%
2022-02-08 0 12.26 12.26 12.28 11.66 12.42 1,452,000 17,492,340 12.047 3.065 3.065 3.070 2.915 3.105 5,808,000 3.0118 2.00%
2022-02-07 0 12.02 12.00 12.02 11.60 12.20 1,298,000 15,450,640 11.903 3.005 3.000 3.005 2.900 3.050 5,192,000 2.9759 0.33%
2022-02-04 0 11.98 11.96 11.98 11.08 11.98 1,969,000 22,678,500 11.518 2.995 2.990 2.995 2.770 2.995 7,876,000 2.8794 7.73%
2022-01-31 0 11.12 11.10 11.12 10.50 11.18 808,000 8,828,100 10.926 2.780 2.775 2.780 2.625 2.795 3,232,000 2.7315 5.30%
2022-01-28 0 10.56 10.54 10.56 10.20 10.74 975,000 10,197,380 10.459 2.640 2.635 2.640 2.550 2.685 3,900,000 2.6147 -1.86%
2022-01-27 0 10.76 10.74 10.76 10.66 11.02 1,025,000 11,080,380 10.810 2.690 2.685 2.690 2.665 2.755 4,100,000 2.7025 -2.54%
2022-01-26 0 11.04 11.02 11.04 10.70 11.24 1,302,000 14,214,620 10.918 2.760 2.755 2.760 2.675 2.810 5,208,000 2.7294 2.03%
2022-01-25 0 10.82 10.80 10.82 10.70 11.28 1,369,000 15,035,240 10.983 2.705 2.700 2.705 2.675 2.820 5,476,000 2.7457 -1.46%
2022-01-24 0 10.98 10.96 10.98 10.58 11.48 2,241,000 24,972,180 11.143 2.745 2.740 2.745 2.645 2.870 8,964,000 2.7858 2.43%
2022-01-21 0 10.72 10.72 10.74 9.940 11.28 2,810,000 29,311,168 10.431 2.680 2.680 2.685 2.485 2.820 11,240,000 2.6078 -4.11%
2022-01-20 0 11.18 11.18 11.20 9.680 11.18 4,067,000 42,385,054 10.422 2.795 2.795 2.800 2.420 2.795 16,268,000 2.6054 20.73%
2022-01-19 0 9.260 9.260 9.280 9.180 9.400 863,000 8,010,100 9.2817 2.315 2.315 2.320 2.295 2.350 3,452,000 2.3204 -1.28%
2022-01-18 0 9.380 9.380 9.400 9.210 9.410 1,171,000 10,909,780 9.3166 2.345 2.345 2.350 2.303 2.352 4,684,000 2.3292 1.08%
2022-01-17 0 9.280 9.270 9.280 9.100 9.340 1,303,000 12,032,320 9.2343 2.320 2.318 2.320 2.275 2.335 5,212,000 2.3086 1.20%
2022-01-14 0 9.170 9.170 9.190 9.130 9.340 1,021,000 9,398,990 9.2057 2.293 2.293 2.297 2.283 2.335 4,084,000 2.3014 -1.19%
2022-01-13 0 9.280 9.260 9.280 9.180 9.370 1,039,000 9,607,790 9.2472 2.320 2.315 2.320 2.295 2.342 4,156,000 2.3118 -0.64%
2022-01-12 0 9.340 9.340 9.350 9.050 9.380 1,186,000 11,003,300 9.2777 2.335 2.335 2.338 2.263 2.345 4,744,000 2.3194 3.66%
2022-01-11 0 9.010 8.970 9.010 8.930 9.180 943,000 8,544,580 9.0611 2.253 2.243 2.253 2.233 2.295 3,772,000 2.2653 -0.77%
2022-01-10 0 9.080 9.080 9.100 9.070 9.320 1,300,000 11,942,030 9.1862 2.270 2.270 2.275 2.267 2.330 5,200,000 2.2965 -1.94%
2022-01-07 0 9.260 9.260 9.270 9.120 9.400 1,005,000 9,327,470 9.2811 2.315 2.315 2.318 2.280 2.350 4,020,000 2.3203 -0.22%
2022-01-06 0 9.280 9.260 9.280 8.880 9.340 1,034,000 9,438,310 9.1280 2.320 2.315 2.320 2.220 2.335 4,136,000 2.2820 3.92%
2022-01-05 0 8.930 8.900 8.930 8.840 9.100 963,000 8,617,730 8.9488 2.233 2.225 2.233 2.210 2.275 3,852,000 2.2372 -2.19%
2022-01-04 0 9.130 9.090 9.130 8.980 9.300 1,157,000 10,513,440 9.0868 2.283 2.273 2.283 2.245 2.325 4,628,000 2.2717 -1.19%
2022-01-03 0 9.240 9.220 9.240 9.160 9.360 1,016,000 9,393,780 9.2458 2.310 2.305 2.310 2.290 2.340 4,064,000 2.3115 -0.75%
2021-12-31 0 9.310 9.310 9.320 9.180 9.420 1,053,000 9,814,310 9.3203 2.328 2.328 2.330 2.295 2.355 4,212,000 2.3301 1.20%
2021-12-30 0 9.200 9.180 9.200 9.040 9.260 1,088,000 9,966,270 9.1602 2.300 2.295 2.300 2.260 2.315 4,352,000 2.2900 0.44%
2021-12-29 0 9.160 9.130 9.160 8.810 9.160 1,129,000 10,224,270 9.0560 2.290 2.283 2.290 2.203 2.290 4,516,000 2.2640 3.15%
2021-12-28 0 8.880 8.880 8.890 8.790 9.300 1,265,000 11,320,270 8.9488 2.220 2.220 2.223 2.197 2.325 5,060,000 2.2372 -3.90%
2021-12-24 0 9.240 9.260 9.270 8.970 9.270 816,000 7,475,780 9.1615 2.310 2.315 2.318 2.243 2.318 3,264,000 2.2904 3.24%
2021-12-23 0 8.950 8.950 8.960 8.920 9.150 1,112,000 10,035,950 9.0251 2.237 2.237 2.240 2.230 2.287 4,448,000 2.2563 -0.67%
2021-12-22 0 9.010 9.030 9.050 8.870 9.290 1,066,000 9,641,810 9.0448 2.253 2.257 2.263 2.217 2.322 4,264,000 2.2612 -2.70%
2021-12-21 0 9.260 9.260 9.270 8.640 9.350 2,175,000 19,817,630 9.1116 2.315 2.315 2.318 2.160 2.338 8,700,000 2.2779 7.42%
2021-12-20 0 8.620 8.600 8.630 8.480 8.790 1,105,000 9,533,250 8.6274 2.155 2.150 2.158 2.120 2.197 4,420,000 2.1568 -0.46%
2021-12-17 0 8.660 8.660 8.680 8.450 8.780 1,145,000 9,808,715 8.5666 2.165 2.165 2.170 2.112 2.195 4,580,000 2.1416 -1.14%
2021-12-16 0 8.760 8.760 8.780 7.980 8.780 1,755,900 14,799,450 8.4284 2.190 2.190 2.195 1.995 2.195 7,023,600 2.1071 8.42%
2021-12-15 0 8.080 8.100 8.110 7.700 8.180 1,717,000 13,719,650 7.9905 2.020 2.025 2.027 1.925 2.045 6,868,000 1.9976 3.46%
2021-12-14 0 7.810 7.780 7.810 7.370 7.820 1,819,000 13,787,620 7.5798 1.952 1.945 1.952 1.842 1.955 7,276,000 1.8949 3.31%
2021-12-13 0 7.560 7.560 7.570 7.520 7.830 1,184,000 9,039,820 7.6350 1.890 1.890 1.893 1.880 1.957 4,736,000 1.9087 -0.40%
2021-12-10 0 7.590 7.560 7.590 7.450 7.900 1,159,000 8,824,870 7.6142 1.898 1.890 1.898 1.862 1.975 4,636,000 1.9036 -3.56%
2021-12-09 0 7.870 7.870 7.880 7.820 8.290 1,249,000 10,037,930 8.0368 1.967 1.967 1.970 1.955 2.072 4,996,000 2.0092 -3.08%
2021-12-08 0 8.120 8.110 8.120 7.900 8.230 1,538,000 12,397,510 8.0608 2.030 2.027 2.030 1.975 2.057 6,152,000 2.0152 1.75%
2021-12-07 0 7.980 7.970 7.980 7.550 8.010 1,304,000 10,213,090 7.8321 1.995 1.992 1.995 1.888 2.003 5,216,000 1.9580 7.55%
2021-12-06 0 7.420 7.380 7.420 7.370 7.840 1,263,000 9,545,540 7.5578 1.855 1.845 1.855 1.842 1.960 5,052,000 1.8895 -5.36%
2021-12-03 0 7.840 7.810 7.850 7.600 7.860 1,347,000 10,406,400 7.7256 1.960 1.952 1.962 1.900 1.965 5,388,000 1.9314 0.51%
2021-12-02 0 7.800 7.800 7.820 7.800 8.240 1,199,900 9,542,653 7.9529 1.950 1.950 1.955 1.950 2.060 4,799,600 1.9882 -5.22%
2021-12-01 0 8.230 8.210 8.230 8.200 8.470 1,242,000 10,360,490 8.3418 2.057 2.053 2.057 2.050 2.118 4,968,000 2.0854 -2.37%
2021-11-30 0 8.430 8.420 8.440 7.840 8.450 2,229,000 18,225,010 8.1763 2.108 2.105 2.110 1.960 2.112 8,916,000 2.0441 7.12%
2021-11-29 0 7.870 7.850 7.870 7.600 8.090 1,920,000 15,159,800 7.8957 1.967 1.962 1.967 1.900 2.023 7,680,000 1.9739 2.47%
2021-11-26 0 7.680 7.640 7.680 7.500 7.740 1,406,000 10,670,060 7.5889 1.920 1.910 1.920 1.875 1.935 5,624,000 1.8972 -0.26%
2021-11-25 0 7.700 7.660 7.700 7.550 8.020 1,524,000 11,783,220 7.7318 1.925 1.915 1.925 1.888 2.005 6,096,000 1.9329 -3.51%
2021-11-24 0 7.980 7.930 7.980 7.590 8.010 1,718,000 13,447,320 7.8273 1.995 1.982 1.995 1.898 2.003 6,872,000 1.9568 2.84%
2021-11-23 0 7.760 7.750 7.760 7.230 7.790 1,874,000 14,118,340 7.5338 1.940 1.938 1.940 1.808 1.947 7,496,000 1.8834 4.16%
2021-11-22 0 7.450 7.430 7.450 6.420 7.460 2,832,000 19,836,740 7.0045 1.862 1.857 1.862 1.605 1.865 11,328,000 1.7511 14.62%
2021-11-19 0 6.500 6.500 6.520 6.410 6.570 1,270,000 8,244,220 6.4915 1.625 1.625 1.630 1.602 1.643 5,080,000 1.6229 -1.37%
2021-11-18 0 6.590 6.590 6.610 6.510 6.730 1,138,000 7,518,860 6.6071 1.648 1.648 1.653 1.628 1.683 4,552,000 1.6518 -2.08%
2021-11-17 0 6.730 6.730 6.750 6.180 6.780 1,542,000 10,062,820 6.5258 1.683 1.683 1.688 1.545 1.695 6,168,000 1.6315 6.83%
2021-11-16 0 6.300 6.300 6.310 5.920 6.400 1,462,000 9,089,480 6.2172 1.575 1.575 1.577 1.480 1.600 5,848,000 1.5543 4.83%
2021-11-15 0 6.010 6.010 6.040 6.010 6.480 1,442,000 9,041,960 6.2704 1.503 1.503 1.510 1.503 1.620 5,768,000 1.5676 -3.22%
2021-11-12 0 6.210 6.210 6.240 5.650 6.300 1,862,000 11,098,860 5.9607 1.553 1.553 1.560 1.413 1.575 7,448,000 1.4902 4.37%
2021-11-11 0 5.950 5.950 5.970 5.620 6.000 2,062,000 12,050,700 5.8442 1.487 1.487 1.492 1.405 1.500 8,248,000 1.4610 4.02%
2021-11-10 0 5.720 5.700 5.720 5.530 5.800 3,432,000 19,424,560 5.6598 1.430 1.425 1.430 1.383 1.450 13,728,000 1.4150 0.53%
2021-11-09 0 5.690 5.680 5.690 5.280 5.750 4,782,434 26,812,159 5.6064 1.423 1.420 1.423 1.320 1.438 19,129,736 1.4016 2.15%
2021-11-08 0 5.570 5.540 5.570 5.520 5.920 1,456,000 8,285,320 5.6905 1.393 1.385 1.393 1.380 1.480 5,824,000 1.4226 -4.13%
2021-11-05 0 5.810 5.810 5.830 5.710 5.970 1,550,000 9,019,660 5.8191 1.452 1.452 1.457 1.428 1.492 6,200,000 1.4548 -2.19%
2021-11-04 0 5.940 5.940 5.950 5.720 6.100 1,600,000 9,509,380 5.9434 1.485 1.485 1.487 1.430 1.525 6,400,000 1.4858 2.41%
2021-11-03 0 5.800 5.800 5.830 5.730 6.300 1,850,000 11,072,820 5.9853 1.450 1.450 1.457 1.433 1.575 7,400,000 1.4963 -6.45%
2021-11-02 0 6.200 6.200 6.230 6.140 6.670 1,730,000 11,052,380 6.3887 1.550 1.550 1.558 1.535 1.668 6,920,000 1.5972 -7.05%
2021-11-01 0 6.670 6.670 6.680 6.340 7.500 2,516,000 17,067,700 6.7837 1.668 1.668 1.670 1.585 1.875 10,064,000 1.6959 -11.77%
2021-10-29 0 7.560 7.560 7.580 6.570 7.580 2,566,000 17,858,680 6.9597 1.890 1.890 1.895 1.643 1.895 10,264,000 1.7399 11.50%
2021-10-28 0 6.780 6.780 6.800 6.250 6.790 2,136,000 13,942,520 6.5274 1.695 1.695 1.700 1.563 1.697 8,544,000 1.6318 3.83%
2021-10-27 0 6.530 6.520 6.550 6.350 7.000 2,490,000 16,597,960 6.6658 1.633 1.630 1.638 1.587 1.750 9,960,000 1.6665 -1.80%
2021-10-26 0 6.650 6.630 6.650 6.320 6.830 1,860,000 12,160,480 6.5379 1.663 1.658 1.663 1.580 1.707 7,440,000 1.6345 3.26%
2021-10-25 0 6.440 6.440 6.470 6.390 7.150 2,824,000 18,974,320 6.7190 1.610 1.610 1.617 1.597 1.788 11,296,000 1.6797 -5.15%
2021-10-22 0 6.790 6.740 6.770 6.590 7.160 1,774,000 12,108,380 6.8255 1.697 1.685 1.692 1.648 1.790 7,096,000 1.7064 -1.59%
2021-10-21 0 6.900 6.890 6.900 6.570 7.000 2,622,000 17,918,380 6.8339 1.725 1.722 1.725 1.643 1.750 10,488,000 1.7085 0.15%
2021-10-20 0 6.890 6.870 6.900 6.850 7.430 3,118,000 22,216,680 7.1253 1.722 1.717 1.725 1.712 1.857 12,472,000 1.7813 -5.62%
2021-10-19 0 7.300 7.300 7.320 7.180 7.950 2,646,000 19,754,536 7.4658 1.825 1.825 1.830 1.795 1.987 10,584,000 1.8665 -8.98%
2021-10-18 0 8.020 8.020 8.050 7.330 8.830 3,222,000 25,547,100 7.9290 2.005 2.005 2.013 1.832 2.207 12,888,000 1.9822 -8.97%
2021-10-15 0 8.810 8.790 8.810 8.420 8.960 1,884,000 16,436,440 8.7242 2.203 2.197 2.203 2.105 2.240 7,536,000 2.1811 4.26%
2021-10-12 0 8.450 8.420 8.460 8.070 8.560 2,050,000 17,204,760 8.3926 2.112 2.105 2.115 2.017 2.140 8,200,000 2.0981 3.43%
2021-10-11 0 8.170 8.160 8.170 8.040 8.700 2,140,000 17,954,680 8.3900 2.043 2.040 2.043 2.010 2.175 8,560,000 2.0975 -3.08%
2021-10-08 0 8.430 8.430 8.450 8.190 9.060 2,196,000 18,629,540 8.4834 2.108 2.108 2.112 2.047 2.265 8,784,000 2.1208 -5.92%
2021-10-07 0 8.960 8.960 8.980 8.870 9.070 1,438,000 12,920,600 8.9851 2.240 2.240 2.245 2.217 2.267 5,752,000 2.2463 -0.78%
2021-10-06 0 9.030 9.000 9.040 8.700 9.050 1,994,000 17,750,440 8.9019 2.257 2.250 2.260 2.175 2.263 7,976,000 2.2255 2.61%
2021-10-05 0 8.800 8.770 8.800 8.620 9.020 1,910,000 16,885,860 8.8408 2.200 2.193 2.200 2.155 2.255 7,640,000 2.2102 -0.23%
2021-10-04 0 8.820 8.820 8.850 8.650 9.080 2,014,000 17,786,720 8.8315 2.205 2.205 2.213 2.162 2.270 8,056,000 2.2079 -2.97%
2021-09-30 0 9.090 9.080 9.090 8.110 9.090 4,082,000 35,305,320 8.6490 2.273 2.270 2.273 2.027 2.273 16,328,000 2.1623 10.99%
2021-09-29 0 8.190 8.170 8.190 7.770 8.230 3,016,000 24,266,060 8.0458 2.047 2.043 2.047 1.942 2.057 12,064,000 2.0114 2.89%
2021-09-28 0 7.960 7.950 7.960 7.920 8.380 3,742,000 30,406,940 8.1259 1.990 1.987 1.990 1.980 2.095 14,968,000 2.0315 -1.49%
2021-09-27 0 8.080 8.080 8.110 7.860 8.120 2,454,000 19,663,260 8.0127 2.020 2.020 2.027 1.965 2.030 9,816,000 2.0032 3.86%
2021-09-24 0 7.780 7.770 7.780 7.370 7.970 3,339,562 25,791,816 7.7231 1.945 1.942 1.945 1.842 1.992 13,358,248 1.9308 5.85%
2021-09-23 0 7.350 7.310 7.350 6.480 7.350 4,702,000 32,925,420 7.0024 1.837 1.827 1.837 1.620 1.837 18,808,000 1.7506 13.60%
2021-09-21 0 6.470 6.440 6.470 6.330 6.520 1,612,000 10,395,120 6.4486 1.617 1.610 1.617 1.582 1.630 6,448,000 1.6121 2.21%
2021-09-20 0 6.330 6.330 6.360 6.070 6.530 2,352,000 14,874,540 6.3242 1.582 1.582 1.590 1.518 1.633 9,408,000 1.5811 2.76%
2021-09-17 0 6.160 6.090 6.170 5.810 6.250 1,948,000 11,849,640 6.0830 1.540 1.523 1.543 1.452 1.563 7,792,000 1.5207 3.36%
2021-09-16 0 5.960 5.910 5.960 5.890 6.370 2,438,000 14,800,560 6.0708 1.490 1.477 1.490 1.472 1.592 9,752,000 1.5177 -3.25%
2021-09-15 0 6.160 6.160 6.190 5.780 6.190 1,746,000 10,501,100 6.0144 1.540 1.540 1.548 1.445 1.548 6,984,000 1.5036 4.23%
2021-09-14 0 5.910 5.910 5.930 5.670 5.980 2,080,000 12,211,200 5.8708 1.477 1.477 1.482 1.418 1.495 8,320,000 1.4677 2.96%
2021-09-13 0 5.740 5.720 5.740 5.650 5.800 1,788,000 10,242,960 5.7287 1.435 1.430 1.435 1.413 1.450 7,152,000 1.4322 -1.37%
2021-09-10 0 5.820 5.820 5.890 5.450 5.900 1,922,000 10,983,300 5.7145 1.455 1.455 1.472 1.362 1.475 7,688,000 1.4286 5.82%
2021-09-09 0 5.500 5.450 5.540 5.450 5.810 1,790,000 10,069,760 5.6256 1.375 1.362 1.385 1.362 1.452 7,160,000 1.4064 -3.85%
2021-09-08 0 5.720 5.720 5.780 5.660 6.010 2,062,000 11,988,340 5.8139 1.430 1.430 1.445 1.415 1.503 8,248,000 1.4535 -0.87%
2021-09-07 0 5.770 5.770 5.810 5.770 6.110 1,818,000 10,918,314 6.0057 1.442 1.442 1.452 1.442 1.528 7,272,000 1.5014 -3.19%
2021-09-06 0 5.960 5.960 5.980 5.900 6.090 1,488,000 8,874,620 5.9641 1.490 1.490 1.495 1.475 1.523 5,952,000 1.4910 -1.65%
2021-09-03 0 6.060 6.050 6.060 5.910 6.110 1,774,000 10,722,940 6.0445 1.515 1.513 1.515 1.477 1.528 7,096,000 1.5111 0.17%
2021-09-02 0 6.050 6.020 6.050 5.810 6.320 2,392,000 14,352,120 6.0001 1.513 1.505 1.513 1.452 1.580 9,568,000 1.5000 -3.04%
2021-09-01 0 6.240 6.220 6.240 6.030 6.970 3,012,000 19,287,880 6.4037 1.560 1.555 1.560 1.508 1.742 12,048,000 1.6009 -10.34%
2021-08-31 0 6.960 6.930 6.960 6.680 7.110 2,614,015 18,189,025 6.9583 1.740 1.732 1.740 1.670 1.778 10,456,060 1.7396 8.58%
2021-08-30 0 6.410 6.400 6.410 6.300 6.500 1,596,000 10,253,000 6.4242 1.602 1.600 1.602 1.575 1.625 6,384,000 1.6060 -0.31%
2021-08-27 0 6.430 6.430 6.460 6.240 6.540 1,732,000 11,150,100 6.4377 1.607 1.607 1.615 1.560 1.635 6,928,000 1.6094 2.06%
2021-08-26 0 6.300 6.300 6.350 6.260 6.630 2,404,000 15,343,460 6.3825 1.575 1.575 1.587 1.565 1.658 9,616,000 1.5956 -4.55%
2021-08-25 0 6.600 6.580 6.600 5.910 6.600 2,584,000 16,274,040 6.2980 1.650 1.645 1.650 1.477 1.650 10,336,000 1.5745 4.76%
2021-08-24 0 6.300 6.290 6.350 6.250 6.410 1,920,000 12,184,300 6.3460 1.575 1.572 1.587 1.563 1.602 7,680,000 1.5865 -0.94%
2021-08-23 0 6.360 6.360 6.400 5.780 6.420 2,420,000 15,013,140 6.2038 1.590 1.590 1.600 1.445 1.605 9,680,000 1.5509 9.28%
2021-08-20 0 5.820 5.800 5.870 5.660 6.050 2,550,000 15,046,980 5.9008 1.455 1.450 1.467 1.415 1.513 10,200,000 1.4752 0.17%
2021-08-19 0 5.810 5.800 5.870 5.790 6.300 2,320,000 14,006,800 6.0374 1.452 1.450 1.467 1.447 1.575 9,280,000 1.5094 -5.68%
2021-08-18 0 6.160 6.120 6.160 5.730 6.160 2,554,000 15,202,380 5.9524 1.540 1.530 1.540 1.433 1.540 10,216,000 1.4881 2.67%
2021-08-17 0 6.000 5.980 6.000 5.420 6.070 3,192,000 18,687,340 5.8544 1.500 1.495 1.500 1.355 1.518 12,768,000 1.4636 8.30%
2021-08-16 0 5.540 5.540 5.580 5.480 5.760 1,688,000 9,392,580 5.5643 1.385 1.385 1.395 1.370 1.440 6,752,000 1.3911 -3.32%
2021-08-13 0 5.730 5.730 5.760 5.420 5.870 2,708,000 15,414,480 5.6922 1.433 1.433 1.440 1.355 1.467 10,832,000 1.4231 4.18%
2021-08-12 0 5.500 5.500 5.550 5.490 5.880 2,178,000 12,308,380 5.6512 1.375 1.375 1.388 1.372 1.470 8,712,000 1.4128 -5.66%
2021-08-11 0 5.830 5.820 5.830 5.300 5.830 2,804,000 15,571,740 5.5534 1.457 1.455 1.457 1.325 1.457 11,216,000 1.3884 7.96%
2021-08-10 0 5.400 5.400 5.440 5.110 5.570 2,726,000 14,652,440 5.3751 1.350 1.350 1.360 1.278 1.393 10,904,000 1.3438 -1.82%
2021-08-09 0 5.500 5.480 5.500 5.030 5.580 2,960,000 15,900,140 5.3717 1.375 1.370 1.375 1.258 1.395 11,840,000 1.3429 5.77%
2021-08-06 0 5.200 5.180 5.200 4.680 5.210 3,044,000 15,259,900 5.0131 1.300 1.295 1.300 1.170 1.303 12,176,000 1.2533 10.40%
2021-08-05 0 4.710 4.710 4.740 4.710 4.860 2,060,000 9,796,500 4.7556 1.178 1.178 1.185 1.178 1.215 8,240,000 1.1889 -3.48%
2021-08-04 0 4.880 4.880 4.910 4.770 5.200 2,984,000 14,792,200 4.9572 1.220 1.220 1.227 1.192 1.300 11,936,000 1.2393 -5.97%
2021-08-03 0 5.190 5.130 5.190 4.800 5.230 2,588,000 13,125,840 5.0718 1.298 1.283 1.298 1.200 1.308 10,352,000 1.2680 7.23%
2021-08-02 0 4.840 4.800 4.840 4.300 4.840 2,486,000 11,430,400 4.5979 1.210 1.200 1.210 1.075 1.210 9,944,000 1.1495 10.25%
2021-07-30 0 4.390 4.340 4.390 3.760 4.400 3,560,000 14,908,080 4.1877 1.097 1.085 1.097 0.940 1.100 14,240,000 1.0469 14.03%
2021-07-29 0 3.850 3.820 3.850 3.840 4.160 2,226,000 9,087,040 4.0822 0.962 0.955 0.962 0.960 1.040 8,904,000 1.0206 -3.75%
2021-07-28 0 4.000 4.000 4.030 4.000 4.320 2,368,000 9,912,800 4.1861 1.000 1.000 1.008 1.000 1.080 9,472,000 1.0465 -2.68%
2021-07-27 0 4.110 4.070 4.130 3.900 4.160 3,188,000 12,844,740 4.0291 1.028 1.018 1.033 0.975 1.040 12,752,000 1.0073 1.23%
2021-07-26 0 4.060 4.060 4.100 4.060 4.400 2,742,000 11,562,660 4.2169 1.015 1.015 1.025 1.015 1.100 10,968,000 1.0542 -8.76%
2021-07-23 0 4.450 4.390 4.450 4.270 4.640 2,556,000 11,422,500 4.4689 1.112 1.097 1.112 1.067 1.160 10,224,000 1.1172 2.06%
2021-07-22 0 4.360 4.360 4.400 4.080 4.420 2,030,000 8,849,560 4.3594 1.090 1.090 1.100 1.020 1.105 8,120,000 1.0898 6.60%
2021-07-21 0 4.090 4.080 4.100 3.930 4.110 1,512,000 6,130,480 4.0546 1.023 1.020 1.025 0.983 1.028 6,048,000 1.0136 2.51%
2021-07-20 0 3.990 3.990 4.010 3.900 4.000 1,510,000 5,971,840 3.9549 0.998 0.998 1.003 0.975 1.000 6,040,000 0.9887 0.25%
2021-07-19 0 3.980 3.960 3.990 3.980 4.130 1,748,000 7,068,420 4.0437 0.995 0.990 0.998 0.995 1.033 6,992,000 1.0109 -4.10%
2021-07-16 0 4.150 4.100 4.150 4.020 4.230 2,116,000 8,717,840 4.1200 1.038 1.025 1.038 1.005 1.058 8,464,000 1.0300 -2.35%
2021-07-15 0 4.250 4.250 4.260 4.150 4.270 1,364,000 5,771,700 4.2315 1.063 1.063 1.065 1.038 1.067 5,456,000 1.0579 0.24%
2021-07-14 0 4.240 4.190 4.240 4.170 4.400 1,972,000 8,456,560 4.2883 1.060 1.048 1.060 1.043 1.100 7,888,000 1.0721 -4.72%
2021-07-13 0 4.450 4.440 4.480 4.440 4.680 2,140,000 9,806,180 4.5823 1.112 1.110 1.120 1.110 1.170 8,560,000 1.1456 -1.33%
2021-07-12 0 4.510 4.510 4.540 4.020 4.550 2,264,000 9,898,500 4.3721 1.128 1.128 1.135 1.005 1.138 9,056,000 1.0930 12.19%
2021-07-09 0 4.020 4.020 4.030 3.930 4.020 1,502,000 5,992,620 3.9898 1.005 1.005 1.008 0.983 1.005 6,008,000 0.9974 1.52%
2021-07-08 0 3.960 3.950 3.980 3.770 3.980 1,478,000 5,761,060 3.8979 0.990 0.988 0.995 0.942 0.995 5,912,000 0.9745 3.94%
2021-07-07 0 3.810 3.810 3.830 3.650 3.830 990,000 3,715,420 3.7529 0.952 0.952 0.957 0.913 0.957 3,960,000 0.9382 2.97%
2021-07-06 0 3.700 3.690 3.720 3.670 3.730 972,000 3,602,280 3.7060 0.925 0.923 0.930 0.918 0.933 3,888,000 0.9265 0.27%
2021-07-05 0 3.690 3.690 3.730 3.620 3.760 868,000 3,211,440 3.6998 0.923 0.923 0.933 0.905 0.940 3,472,000 0.9250 0.82%
2021-07-02 0 3.660 3.650 3.690 3.610 3.680 1,070,000 3,912,800 3.6568 0.915 0.913 0.923 0.902 0.920 4,280,000 0.9142 -1.08%
2021-06-30 0 3.700 3.670 3.700 3.570 3.700 1,002,000 3,642,980 3.6357 0.925 0.918 0.925 0.892 0.925 4,008,000 0.9089 3.64%
2021-06-29 0 3.570 3.550 3.580 3.480 3.580 1,028,000 3,639,840 3.5407 0.892 0.887 0.895 0.870 0.895 4,112,000 0.8852 1.42%
2021-06-28 0 3.520 3.520 3.540 3.410 3.540 780,000 2,694,240 3.4542 0.880 0.880 0.885 0.853 0.885 3,120,000 0.8635 1.15%
2021-06-25 0 3.480 3.480 3.510 3.480 3.610 1,202,000 4,288,780 3.5680 0.870 0.870 0.877 0.870 0.902 4,808,000 0.8920 -3.33%
2021-06-24 0 3.600 3.580 3.600 3.560 3.680 1,128,000 4,098,260 3.6332 0.900 0.895 0.900 0.890 0.920 4,512,000 0.9083 -2.17%
2021-06-23 0 3.680 3.680 3.710 3.640 3.710 884,000 3,255,820 3.6831 0.920 0.920 0.928 0.910 0.928 3,536,000 0.9208 0.55%
2021-06-22 0 3.660 3.660 3.700 3.660 3.700 854,000 3,145,800 3.6836 0.915 0.915 0.925 0.915 0.925 3,416,000 0.9209 -1.08%
2021-06-21 0 3.700 3.700 3.730 3.690 3.750 842,000 3,128,720 3.7158 0.925 0.925 0.933 0.923 0.938 3,368,000 0.9290 -0.80%
2021-06-18 0 3.730 3.730 3.760 3.690 3.760 964,000 3,600,720 3.7352 0.933 0.933 0.940 0.923 0.940 3,856,000 0.9338 0.54%
2021-06-17 0 3.710 3.710 3.730 3.660 3.720 868,000 3,213,340 3.7020 0.928 0.928 0.933 0.915 0.930 3,472,000 0.9255 0.27%
2021-06-16 0 3.700 3.700 3.730 3.700 3.740 910,000 3,387,520 3.7225 0.925 0.925 0.933 0.925 0.935 3,640,000 0.9306 -0.80%
2021-06-15 0 3.730 3.720 3.760 3.700 3.760 888,000 3,321,020 3.7399 0.933 0.930 0.940 0.925 0.940 3,552,000 0.9350 -0.80%
2021-06-11 0 3.760 3.760 3.780 3.730 3.770 910,000 3,421,020 3.7594 0.940 0.940 0.945 0.933 0.942 3,640,000 0.9398 0.27%
2021-06-10 0 3.750 3.750 3.780 3.750 3.850 1,052,000 3,990,860 3.7936 0.938 0.938 0.945 0.938 0.962 4,208,000 0.9484 -1.83%
2021-06-09 0 3.820 3.800 3.830 3.750 3.830 896,000 3,410,380 3.8062 0.955 0.950 0.957 0.938 0.957 3,584,000 0.9516 1.33%
2021-06-08 0 3.770 3.740 3.770 3.700 3.770 744,000 2,792,220 3.7530 0.942 0.935 0.942 0.925 0.942 2,976,000 0.9382 1.07%
2021-06-07 0 3.730 3.730 3.760 3.680 3.750 902,000 3,359,260 3.7242 0.933 0.933 0.940 0.920 0.938 3,608,000 0.9311 0.27%
2021-06-04 0 3.720 3.710 3.740 3.670 3.730 992,000 3,688,480 3.7182 0.930 0.928 0.935 0.918 0.933 3,968,000 0.9296 0.27%
2021-06-03 0 3.710 3.710 3.740 3.700 3.760 964,000 3,598,500 3.7329 0.928 0.928 0.935 0.925 0.940 3,856,000 0.9332 -0.54%
2021-06-02 0 3.730 3.730 3.760 3.720 3.820 904,000 3,406,800 3.7686 0.933 0.933 0.940 0.930 0.955 3,616,000 0.9421 -1.84%
2021-06-01 0 3.800 3.800 3.830 3.730 3.820 956,000 3,625,320 3.7922 0.950 0.950 0.957 0.933 0.955 3,824,000 0.9480 1.06%
2021-05-31 0 3.760 3.730 3.770 3.710 3.760 736,000 2,756,000 3.7446 0.940 0.933 0.942 0.928 0.940 2,944,000 0.9361 0.27%
2021-05-28 0 3.750 3.730 3.780 3.730 3.770 946,000 3,550,660 3.7533 0.938 0.933 0.945 0.933 0.942 3,784,000 0.9383 -0.53%
2021-05-27 0 3.770 3.770 3.810 3.770 3.910 1,024,000 3,921,620 3.8297 0.942 0.942 0.952 0.942 0.978 4,096,000 0.9574 -3.33%
2021-05-26 0 3.900 3.900 3.930 3.890 3.980 980,000 3,852,580 3.9312 0.975 0.975 0.983 0.973 0.995 3,920,000 0.9828 -1.27%
2021-05-25 0 3.950 3.930 3.970 3.750 3.960 1,084,000 4,209,200 3.8830 0.988 0.983 0.993 0.938 0.990 4,336,000 0.9708 4.50%
2021-05-24 0 3.780 3.750 3.800 3.720 3.820 916,000 3,463,820 3.7815 0.945 0.938 0.950 0.930 0.955 3,664,000 0.9454 0.80%
2021-05-21 0 3.750 3.750 3.770 3.720 3.790 974,000 3,663,840 3.7616 0.938 0.938 0.942 0.930 0.947 3,896,000 0.9404 -0.53%
2021-05-20 0 3.770 3.760 3.800 3.760 3.870 1,020,000 3,899,020 3.8226 0.942 0.940 0.950 0.940 0.967 4,080,000 0.9556 -1.31%
2021-05-18 0 3.820 3.800 3.830 3.680 3.820 934,000 3,517,320 3.7659 0.955 0.950 0.957 0.920 0.955 3,736,000 0.9415 4.09%
2021-05-17 0 3.670 3.670 3.690 3.600 3.680 930,000 3,389,600 3.6447 0.918 0.918 0.923 0.900 0.920 3,720,000 0.9112 1.66%
2021-05-14 0 3.610 3.600 3.640 3.600 3.640 890,000 3,227,660 3.6266 0.902 0.900 0.910 0.900 0.910 3,560,000 0.9066 0.84%
2021-05-13 0 3.580 3.580 3.630 3.570 3.710 980,000 3,588,860 3.6621 0.895 0.895 0.908 0.892 0.928 3,920,000 0.9155 -4.02%
2021-05-12 0 3.730 3.690 3.730 3.680 3.740 788,000 2,929,380 3.7175 0.933 0.923 0.933 0.920 0.935 3,152,000 0.9294 1.36%
2021-05-11 0 3.680 3.680 3.710 3.680 3.780 636,000 2,383,340 3.7474 0.920 0.920 0.928 0.920 0.945 2,544,000 0.9368 -2.65%
2021-05-10 0 3.780 3.770 3.800 3.760 3.860 592,000 2,260,660 3.8187 0.945 0.942 0.950 0.940 0.965 2,368,000 0.9547 -0.79%
2021-05-07 0 3.810 3.810 3.840 3.800 3.840 582,000 2,224,980 3.8230 0.952 0.952 0.960 0.950 0.960 2,328,000 0.9557 -0.78%
2021-05-06 0 3.840 3.830 3.880 3.790 3.900 840,000 3,244,080 3.8620 0.960 0.957 0.970 0.947 0.975 3,360,000 0.9655 1.59%
2021-05-05 0 3.780 3.780 3.850 3.750 3.830 622,000 2,364,580 3.8016 0.945 0.945 0.962 0.938 0.957 2,488,000 0.9504 -0.53%
2021-05-04 0 3.800 3.800 3.820 3.760 3.810 430,000 1,626,180 3.7818 0.950 0.950 0.955 0.940 0.952 1,720,000 0.9455 0.80%
2021-05-03 0 3.770 3.750 3.820 3.750 3.880 692,000 2,640,500 3.8158 0.942 0.938 0.955 0.938 0.970 2,768,000 0.9539 -2.58%
2021-04-30 0 3.870 3.850 3.890 3.820 3.900 644,000 2,493,860 3.8725 0.967 0.962 0.973 0.955 0.975 2,576,000 0.9681 -0.51%
2021-04-29 0 3.890 3.880 3.920 3.820 3.910 570,000 2,209,140 3.8757 0.973 0.970 0.980 0.955 0.978 2,280,000 0.9689 1.83%
2021-04-28 0 3.820 3.820 3.850 3.780 3.840 598,000 2,277,580 3.8087 0.955 0.955 0.962 0.945 0.960 2,392,000 0.9522 1.06%
2021-04-27 0 3.780 3.770 3.790 3.760 3.860 594,000 2,257,940 3.8012 0.945 0.942 0.947 0.940 0.965 2,376,000 0.9503 -1.31%
2021-04-26 0 3.830 3.830 3.860 3.830 3.910 676,000 2,616,000 3.8698 0.957 0.957 0.965 0.957 0.978 2,704,000 0.9675 -0.52%
2021-04-23 0 3.850 3.800 3.860 3.720 3.860 658,000 2,506,100 3.8087 0.962 0.950 0.965 0.930 0.965 2,632,000 0.9522 3.49%
2021-04-22 0 3.720 3.720 3.750 3.650 3.740 590,000 2,183,280 3.7005 0.930 0.930 0.938 0.913 0.935 2,360,000 0.9251 2.20%
2021-04-21 0 3.640 3.630 3.660 3.630 3.710 650,000 2,380,340 3.6621 0.910 0.908 0.915 0.908 0.928 2,600,000 0.9155 -1.36%
2021-04-20 0 3.690 3.660 3.700 3.640 3.810 764,000 2,847,520 3.7271 0.923 0.915 0.925 0.910 0.952 3,056,000 0.9318 -2.89%
2021-04-19 0 3.800 3.800 3.840 3.720 3.840 634,000 2,413,020 3.8060 0.950 0.950 0.960 0.930 0.960 2,536,000 0.9515 1.33%
2021-04-16 0 3.750 3.750 3.760 3.620 3.750 608,000 2,245,640 3.6935 0.938 0.938 0.940 0.905 0.938 2,432,000 0.9234 3.02%
2021-04-15 0 3.640 3.630 3.660 3.580 3.660 554,000 2,008,920 3.6262 0.910 0.908 0.915 0.895 0.915 2,216,000 0.9066 1.11%
2021-04-14 0 3.600 3.590 3.620 3.490 3.610 640,000 2,272,960 3.5515 0.900 0.897 0.905 0.873 0.902 2,560,000 0.8879 3.45%
2021-04-13 0 3.480 3.460 3.500 3.460 3.550 652,000 2,282,520 3.5008 0.870 0.865 0.875 0.865 0.887 2,608,000 0.8752 0.87%
2021-04-12 0 3.450 3.450 3.490 3.450 3.520 746,000 2,600,400 3.4858 0.863 0.863 0.873 0.863 0.880 2,984,000 0.8714 -1.71%
2021-04-09 0 3.510 3.490 3.550 3.490 3.570 804,000 2,843,040 3.5361 0.877 0.873 0.887 0.873 0.892 3,216,000 0.8840 -0.57%
2021-04-08 0 3.530 3.520 3.550 3.440 3.550 748,000 2,628,960 3.5147 0.882 0.880 0.887 0.860 0.887 2,992,000 0.8787 2.32%
2021-04-07 0 3.450 3.450 3.480 3.410 3.480 854,000 2,954,060 3.4591 0.863 0.863 0.870 0.853 0.870 3,416,000 0.8648 0.29%
2021-04-01 0 3.440 3.440 3.470 3.380 3.500 1,150,000 3,966,320 3.4490 0.860 0.860 0.868 0.845 0.875 4,600,000 0.8622 1.78%
2021-03-31 0 3.380 3.380 3.420 3.380 3.450 610,000 2,087,460 3.4221 0.845 0.845 0.855 0.845 0.863 2,440,000 0.8555 -1.46%
2021-03-30 0 3.430 3.410 3.460 3.380 3.450 678,000 2,325,700 3.4302 0.858 0.853 0.865 0.845 0.863 2,712,000 0.8576 1.78%
2021-03-29 0 3.370 3.360 3.370 3.210 3.380 900,000 2,991,280 3.3236 0.842 0.840 0.842 0.803 0.845 3,600,000 0.8309 6.31%
2021-03-26 0 3.170 3.160 3.220 3.140 3.230 538,000 1,719,700 3.1965 0.793 0.790 0.805 0.785 0.808 2,152,000 0.7991 1.28%
2021-03-25 0 3.130 3.120 3.150 3.120 3.210 682,000 2,164,260 3.1734 0.783 0.780 0.788 0.780 0.803 2,728,000 0.7934 -2.49%
2021-03-24 0 3.210 3.210 3.260 3.200 3.280 484,000 1,569,700 3.2432 0.803 0.803 0.815 0.800 0.820 1,936,000 0.8108 -0.93%
2021-03-23 0 3.240 3.240 3.270 3.200 3.270 638,000 2,065,720 3.2378 0.810 0.810 0.817 0.800 0.817 2,552,000 0.8095 0.31%
2021-03-22 0 3.230 3.220 3.270 3.210 3.280 540,000 1,753,980 3.2481 0.808 0.805 0.817 0.803 0.820 2,160,000 0.8120 -0.31%
2021-03-19 0 3.240 3.240 3.270 3.220 3.390 850,000 2,794,620 3.2878 0.810 0.810 0.817 0.805 0.848 3,400,000 0.8219 -4.14%
2021-03-18 0 3.380 3.370 3.410 3.330 3.450 602,000 2,041,000 3.3904 0.845 0.842 0.853 0.832 0.863 2,408,000 0.8476 1.81%
2021-03-17 0 3.320 3.320 3.360 3.300 3.370 626,000 2,090,180 3.3389 0.830 0.830 0.840 0.825 0.842 2,504,000 0.8347 -0.60%
2021-03-16 0 3.340 3.320 3.340 3.290 3.360 642,000 2,138,000 3.3302 0.835 0.830 0.835 0.822 0.840 2,568,000 0.8326 1.52%
2021-03-15 0 3.290 3.260 3.300 3.270 3.340 680,000 2,250,440 3.3095 0.822 0.815 0.825 0.817 0.835 2,720,000 0.8274 -0.30%
2021-03-12 0 3.300 3.290 3.350 3.300 3.430 648,000 2,179,300 3.3631 0.825 0.822 0.837 0.825 0.858 2,592,000 0.8408 -2.94%
2021-03-11 0 3.400 3.390 3.430 3.350 3.430 568,000 1,927,640 3.3937 0.850 0.848 0.858 0.837 0.858 2,272,000 0.8484 1.49%
2021-03-10 0 3.350 3.350 3.390 3.310 3.410 760,000 2,573,540 3.3862 0.837 0.837 0.848 0.827 0.853 3,040,000 0.8466 -0.89%
2021-03-09 0 3.380 3.370 3.390 3.320 3.430 502,000 1,698,660 3.3838 0.845 0.842 0.848 0.830 0.858 2,008,000 0.8459 1.20%
2021-03-08 0 3.340 3.340 3.360 3.320 3.390 566,000 1,898,680 3.3546 0.835 0.835 0.840 0.830 0.848 2,264,000 0.8386 -0.89%
2021-03-05 0 3.370 3.360 3.380 3.270 3.390 568,000 1,899,400 3.3440 0.842 0.840 0.845 0.817 0.848 2,272,000 0.8360 1.81%
2021-03-04 0 3.310 3.310 3.330 3.270 3.370 586,000 1,942,240 3.3144 0.827 0.827 0.832 0.817 0.842 2,344,000 0.8286 -2.07%
2021-03-03 0 3.380 3.370 3.400 3.360 3.480 566,000 1,931,180 3.4120 0.845 0.842 0.850 0.840 0.870 2,264,000 0.8530 -2.59%
2021-03-02 0 3.470 3.470 3.490 3.470 3.650 668,000 2,376,720 3.5580 0.868 0.868 0.873 0.868 0.913 2,672,000 0.8895 -3.88%
2021-03-01 0 3.610 3.610 3.630 3.570 3.650 482,000 1,738,460 3.6068 0.902 0.902 0.908 0.892 0.913 1,928,000 0.9017 0.28%
2021-02-26 0 3.600 3.580 3.600 3.570 3.710 722,000 2,620,920 3.6301 0.900 0.895 0.900 0.892 0.928 2,888,000 0.9075 -3.23%
2021-02-25 0 3.720 3.710 3.730 3.670 3.730 532,000 1,969,320 3.7017 0.930 0.928 0.933 0.918 0.933 2,128,000 0.9254 1.36%
2021-02-24 0 3.670 3.650 3.680 3.650 3.790 592,000 2,195,760 3.7091 0.918 0.913 0.920 0.913 0.947 2,368,000 0.9273 -2.91%
2021-02-23 0 3.780 3.750 3.800 3.730 3.810 582,000 2,195,320 3.7720 0.945 0.938 0.950 0.933 0.952 2,328,000 0.9430 0.53%
2021-02-22 0 3.760 3.750 3.780 3.750 3.800 644,000 2,429,600 3.7727 0.940 0.938 0.945 0.938 0.950 2,576,000 0.9432 -0.27%
2021-02-19 0 3.770 3.740 3.780 3.720 3.800 494,000 1,860,900 3.7670 0.942 0.935 0.945 0.930 0.950 1,976,000 0.9418 -0.53%
2021-02-18 0 3.790 3.780 3.810 3.780 3.890 538,000 2,056,540 3.8226 0.947 0.945 0.952 0.945 0.973 2,152,000 0.9556 -2.57%
2021-02-17 0 3.890 3.860 3.920 3.850 3.930 530,000 2,063,580 3.8935 0.973 0.965 0.980 0.962 0.983 2,120,000 0.9734 -0.51%
2021-02-16 0 3.910 3.910 3.940 3.890 3.960 592,000 2,328,900 3.9340 0.978 0.978 0.985 0.973 0.990 2,368,000 0.9835 0.77%
2021-02-11 0 3.880 3.880 3.890 3.750 3.890 344,000 1,310,460 3.8095 0.970 0.970 0.973 0.938 0.973 1,376,000 0.9524 2.37%
2021-02-10 0 3.790 3.780 3.810 3.750 3.830 658,000 2,495,100 3.7919 0.947 0.945 0.952 0.938 0.957 2,632,000 0.9480 -3.07%
2021-02-09 0 3.910 3.900 3.910 3.760 3.930 736,000 2,819,540 3.8309 0.978 0.975 0.978 0.940 0.983 2,944,000 0.9577 3.44%
2021-02-08 0 3.780 3.780 3.800 3.700 3.800 444,000 1,663,560 3.7468 0.945 0.945 0.950 0.925 0.950 1,776,000 0.9367 1.89%
2021-02-05 0 3.710 3.690 3.750 3.690 3.760 684,000 2,548,400 3.7257 0.928 0.923 0.938 0.923 0.940 2,736,000 0.9314 0.82%
2021-02-04 0 3.680 3.670 3.700 3.610 3.700 538,000 1,969,440 3.6607 0.920 0.918 0.925 0.902 0.925 2,152,000 0.9152 -0.81%
2021-02-03 0 3.710 3.690 3.720 3.680 3.790 528,000 1,964,700 3.7210 0.928 0.923 0.930 0.920 0.947 2,112,000 0.9303 -1.85%
2021-02-02 0 3.780 3.780 3.810 3.770 3.930 560,000 2,162,280 3.8612 0.945 0.945 0.952 0.942 0.983 2,240,000 0.9653 -2.07%
2021-02-01 0 3.860 3.860 3.890 3.850 4.010 498,000 1,966,620 3.9490 0.965 0.965 0.973 0.962 1.003 1,992,000 0.9873 -3.26%
2021-01-29 0 3.990 3.980 4.000 3.820 3.990 602,000 2,357,980 3.9169 0.998 0.995 1.000 0.955 0.998 2,408,000 0.9792 2.57%
2021-01-28 0 3.890 3.890 3.900 3.760 3.910 422,000 1,617,160 3.8321 0.973 0.973 0.975 0.940 0.978 1,688,000 0.9580 2.64%
2021-01-27 0 3.790 3.780 3.810 3.680 3.800 512,000 1,918,300 3.7467 0.947 0.945 0.952 0.920 0.950 2,048,000 0.9367 2.71%
2021-01-26 0 3.690 3.670 3.710 3.670 3.770 300,000 1,116,940 3.7231 0.923 0.918 0.928 0.918 0.942 1,200,000 0.9308 -2.38%
2021-01-25 0 3.780 3.770 3.820 3.660 3.810 406,000 1,517,880 3.7386 0.945 0.942 0.955 0.915 0.952 1,624,000 0.9347 2.16%
2021-01-22 0 3.700 3.690 3.720 3.610 3.720 328,000 1,198,540 3.6541 0.925 0.923 0.930 0.902 0.930 1,312,000 0.9135 1.65%
2021-01-21 0 3.640 3.630 3.640 3.550 3.660 378,000 1,359,820 3.5974 0.910 0.908 0.910 0.887 0.915 1,512,000 0.8994 2.54%
2021-01-20 0 3.550 3.550 3.580 3.550 3.600 264,000 942,540 3.5702 0.887 0.887 0.895 0.887 0.900 1,056,000 0.8926 -2.74%
2021-01-19 0 3.650 3.630 3.660 3.560 3.650 292,000 1,052,220 3.6035 0.913 0.908 0.915 0.890 0.913 1,168,000 0.9009 2.82%
2021-01-18 0 3.550 3.530 3.560 3.490 3.620 368,000 1,313,160 3.5684 0.887 0.882 0.890 0.873 0.905 1,472,000 0.8921 -1.11%
2021-01-15 0 3.590 3.570 3.590 3.540 3.610 310,000 1,111,280 3.5848 0.897 0.892 0.897 0.885 0.902 1,240,000 0.8962 -0.28%
2021-01-14 0 3.600 3.600 3.640 3.590 3.640 300,000 1,083,860 3.6129 0.900 0.900 0.910 0.897 0.910 1,200,000 0.9032 -0.83%
2021-01-13 0 3.630 3.600 3.640 3.600 3.660 254,000 922,900 3.6335 0.908 0.900 0.910 0.900 0.915 1,016,000 0.9084 -0.55%
2021-01-12 0 3.650 3.640 3.690 3.640 3.690 286,000 1,048,500 3.6661 0.913 0.910 0.923 0.910 0.923 1,144,000 0.9165 -1.35%
2021-01-11 0 3.700 3.680 3.720 3.680 3.730 272,000 1,007,720 3.7049 0.925 0.920 0.930 0.920 0.933 1,088,000 0.9262 -0.80%
2021-01-08 0 3.730 3.690 3.730 3.640 3.730 300,000 1,100,000 3.6667 0.933 0.923 0.933 0.910 0.933 1,200,000 0.9167 1.91%
2021-01-07 0 3.660 3.640 3.660 3.560 3.670 308,000 1,108,380 3.5986 0.915 0.910 0.915 0.890 0.918 1,232,000 0.8997 1.67%
2021-01-06 0 3.600 3.580 3.610 3.490 3.610 294,000 1,041,160 3.5414 0.900 0.895 0.902 0.873 0.902 1,176,000 0.8853 1.69%
2021-01-05 0 3.540 3.540 3.580 3.460 3.570 302,000 1,062,640 3.5187 0.885 0.885 0.895 0.865 0.892 1,208,000 0.8797 0.28%
2021-01-04 0 3.530 3.510 3.550 3.500 3.590 280,000 991,080 3.5396 0.882 0.877 0.887 0.875 0.897 1,120,000 0.8849 -1.94%
2020-12-31 0 3.600 3.600 3.630 3.440 3.610 296,000 1,038,060 3.5070 0.900 0.900 0.908 0.860 0.902 1,184,000 0.8767 4.35%
2020-12-30 0 3.450 3.420 3.470 3.370 3.450 308,000 1,048,760 3.4051 0.863 0.855 0.868 0.842 0.863 1,232,000 0.8513 1.47%
2020-12-29 0 3.400 3.390 3.420 3.310 3.440 292,000 982,220 3.3638 0.850 0.848 0.855 0.827 0.860 1,168,000 0.8409 2.10%
2020-12-28 0 3.330 3.300 3.340 3.210 3.330 354,000 1,152,000 3.2542 0.832 0.825 0.835 0.803 0.832 1,416,000 0.8136 2.46%
2020-12-24 0 3.250 3.230 3.270 3.220 3.250 174,000 563,480 3.2384 0.813 0.808 0.817 0.805 0.813 696,000 0.8096 0.93%
2020-12-23 0 3.220 3.210 3.240 3.180 3.230 254,000 815,220 3.2095 0.805 0.803 0.810 0.795 0.808 1,016,000 0.8024 0.94%
2020-12-22 0 3.190 3.170 3.200 3.180 3.270 244,000 784,880 3.2167 0.798 0.793 0.800 0.795 0.817 976,000 0.8042 -2.74%
2020-12-21 0 3.280 3.220 3.280 3.230 3.350 330,000 1,085,780 3.2902 0.820 0.805 0.820 0.808 0.837 1,320,000 0.8226 -1.50%
2020-12-18 0 3.330 3.310 3.340 3.310 3.340 304,000 1,010,800 3.3250 0.832 0.827 0.835 0.827 0.835 1,216,000 0.8313 -0.60%
2020-12-17 0 3.350 3.340 3.380 3.320 3.380 298,000 998,860 3.3519 0.837 0.835 0.845 0.830 0.845 1,192,000 0.8380 -0.30%
2020-12-16 0 3.360 3.320 3.360 3.280 3.360 278,000 922,580 3.3186 0.840 0.830 0.840 0.820 0.840 1,112,000 0.8297 2.13%
2020-12-15 0 3.290 3.280 3.310 3.230 3.290 270,000 879,660 3.2580 0.822 0.820 0.827 0.808 0.822 1,080,000 0.8145 0.61%
2020-12-14 0 3.270 3.250 3.270 3.230 3.280 274,000 891,360 3.2531 0.817 0.813 0.817 0.808 0.820 1,096,000 0.8133 0.31%
2020-12-11 0 3.260 3.250 3.300 3.250 3.300 266,000 871,660 3.2769 0.815 0.813 0.825 0.813 0.825 1,064,000 0.8192 -0.31%
2020-12-10 0 3.270 3.250 3.280 3.250 3.310 240,000 788,740 3.2864 0.817 0.813 0.820 0.813 0.827 960,000 0.8216 -1.51%
2020-12-09 0 3.320 3.300 3.330 3.300 3.330 296,000 980,860 3.3137 0.830 0.825 0.832 0.825 0.832 1,184,000 0.8284 0.91%
2020-12-08 0 3.290 3.270 3.310 3.270 3.310 280,000 920,800 3.2886 0.822 0.817 0.827 0.817 0.827 1,120,000 0.8221 -0.90%
2020-12-07 0 3.320 3.300 3.350 3.300 3.370 298,000 993,640 3.3344 0.830 0.825 0.837 0.825 0.842 1,192,000 0.8336 -1.48%
2020-12-04 0 3.370 3.370 3.390 3.330 3.380 300,000 1,007,240 3.3575 0.842 0.842 0.848 0.832 0.845 1,200,000 0.8394 0.30%
2020-12-03 0 3.360 3.340 3.380 3.310 3.370 290,000 969,420 3.3428 0.840 0.835 0.845 0.827 0.842 1,160,000 0.8357 0.90%
2020-12-02 0 3.330 3.310 3.380 3.310 3.360 260,000 865,600 3.3292 0.832 0.827 0.845 0.827 0.840 1,040,000 0.8323 -0.30%
2020-12-01 0 3.340 3.320 3.360 3.330 3.380 260,000 870,340 3.3475 0.835 0.830 0.840 0.832 0.845 1,040,000 0.8369 -0.89%
2020-11-30 0 3.370 3.360 3.400 3.370 3.480 260,000 889,240 3.4202 0.842 0.840 0.850 0.842 0.870 1,040,000 0.8550 -2.88%
2020-11-27 0 3.470 3.430 3.480 3.390 3.470 312,000 1,068,440 3.4245 0.868 0.858 0.870 0.848 0.868 1,248,000 0.8561 1.76%
2020-11-26 0 3.410 3.390 3.430 3.380 3.430 304,000 1,034,480 3.4029 0.853 0.848 0.858 0.845 0.858 1,216,000 0.8507 -0.29%
2020-11-25 0 3.420 3.410 3.440 3.410 3.540 376,000 1,312,500 3.4907 0.855 0.853 0.860 0.853 0.885 1,504,000 0.8727 -1.72%
2020-11-24 0 3.480 3.440 3.490 3.430 3.480 286,000 988,860 3.4576 0.870 0.860 0.873 0.858 0.870 1,144,000 0.8644 0.58%
2020-11-23 0 3.460 3.460 3.490 3.460 3.510 296,000 1,032,300 3.4875 0.865 0.865 0.873 0.865 0.877 1,184,000 0.8719 -1.14%
2020-11-20 0 3.500 3.500 3.520 3.440 3.500 326,000 1,131,120 3.4697 0.875 0.875 0.880 0.860 0.875 1,304,000 0.8674 1.16%
2020-11-19 0 3.460 3.430 3.480 3.430 3.490 284,000 985,440 3.4699 0.865 0.858 0.870 0.858 0.873 1,136,000 0.8675 -0.86%
2020-11-18 0 3.490 3.490 3.500 3.450 3.490 294,000 1,019,780 3.4686 0.873 0.873 0.875 0.863 0.873 1,176,000 0.8672 0.58%
2020-11-17 0 3.470 3.430 3.490 3.410 3.480 282,000 972,080 3.4471 0.868 0.858 0.873 0.853 0.870 1,128,000 0.8618 -0.29%
2020-11-16 0 3.480 3.460 3.490 3.460 3.500 260,000 904,340 3.4782 0.870 0.865 0.873 0.865 0.875 1,040,000 0.8696 -0.29%
2020-11-13 0 3.490 3.470 3.520 3.450 3.530 280,000 974,960 3.4820 0.873 0.868 0.880 0.863 0.882 1,120,000 0.8705 -0.57%
2020-11-12 0 3.510 3.510 3.530 3.420 3.540 402,000 1,409,900 3.5072 0.877 0.877 0.882 0.855 0.885 1,608,000 0.8768 2.93%
2020-11-11 0 3.410 3.390 3.420 3.260 3.410 338,000 1,124,900 3.3281 0.853 0.848 0.855 0.815 0.853 1,352,000 0.8320 5.90%
2020-11-10 0 3.220 3.200 3.230 3.210 3.280 252,000 815,560 3.2363 0.805 0.800 0.808 0.803 0.820 1,008,000 0.8091 -0.92%
2020-11-09 0 3.250 3.250 3.270 3.240 3.290 172,000 562,840 3.2723 0.813 0.813 0.817 0.810 0.822 688,000 0.8181 0.31%
2020-11-06 0 3.240 3.210 3.270 3.200 3.250 116,000 374,840 3.2314 0.810 0.803 0.817 0.800 0.813 464,000 0.8078 0.62%
2020-11-05 0 3.220 3.170 3.230 3.120 3.230 166,000 529,040 3.1870 0.805 0.793 0.808 0.780 0.808 664,000 0.7967 3.54%
2020-11-04 0 3.110 3.110 3.140 3.090 3.140 122,000 380,120 3.1157 0.777 0.777 0.785 0.772 0.785 488,000 0.7789 -0.32%
2020-11-03 0 3.120 3.060 3.130 3.030 3.120 134,000 412,240 3.0764 0.780 0.765 0.783 0.757 0.780 536,000 0.7691 2.30%
2020-11-02 0 3.050 3.020 3.050 2.980 3.050 162,000 488,560 3.0158 0.762 0.755 0.762 0.745 0.762 648,000 0.7540 0.66%
2020-10-30 0 3.030 3.000 3.060 3.010 3.090 130,000 397,680 3.0591 0.757 0.750 0.765 0.752 0.772 520,000 0.7648 -1.30%
2020-10-29 0 3.070 3.050 3.090 3.030 3.070 138,000 421,780 3.0564 0.767 0.762 0.772 0.757 0.767 552,000 0.7641 0.66%
2020-10-28 0 3.050 3.020 3.060 2.970 3.050 158,000 477,380 3.0214 0.762 0.755 0.765 0.743 0.762 632,000 0.7553 0.66%
2020-10-27 0 3.030 3.010 3.090 3.010 3.060 120,000 364,360 3.0363 0.757 0.752 0.772 0.752 0.765 480,000 0.7591 -1.62%
2020-10-23 0 3.080 3.070 3.080 3.040 3.090 132,000 405,220 3.0698 0.770 0.767 0.770 0.760 0.772 528,000 0.7675 0.65%
2020-10-22 0 3.060 3.040 3.060 3.020 3.070 160,000 488,620 3.0539 0.765 0.760 0.765 0.755 0.767 640,000 0.7635 -0.65%
2020-10-21 0 3.080 3.060 3.090 3.060 3.090 274,000 842,300 3.0741 0.770 0.765 0.772 0.765 0.772 1,096,000 0.7685 0.98%
2020-10-20 0 3.050 3.050 3.070 3.000 3.080 328,000 998,040 3.0428 0.762 0.762 0.767 0.750 0.770 1,312,000 0.7607 0.66%
2020-10-19 0 3.030 2.990 3.050 2.990 3.150 312,000 955,920 3.0638 0.757 0.748 0.762 0.748 0.788 1,248,000 0.7660 -3.19%
2020-10-16 0 3.130 3.130 3.150 3.110 3.270 302,000 966,080 3.1989 0.783 0.783 0.788 0.777 0.817 1,208,000 0.7997 -3.99%
2020-10-15 0 3.260 3.240 3.280 3.240 3.330 270,000 889,020 3.2927 0.815 0.810 0.820 0.810 0.832 1,080,000 0.8232 -2.69%
2020-10-14 0 3.350 3.350 3.360 3.330 3.410 246,000 826,700 3.3606 0.837 0.837 0.840 0.832 0.853 984,000 0.8401 -1.18%
2020-10-12 0 3.390 3.370 3.400 3.310 3.390 284,000 954,140 3.3596 0.848 0.842 0.850 0.827 0.848 1,136,000 0.8399 2.73%
2020-10-09 0 3.300 3.300 3.310 3.230 3.310 278,000 906,400 3.2604 0.825 0.825 0.827 0.808 0.827 1,112,000 0.8151 1.23%
2020-10-08 0 3.260 3.240 3.260 3.230 3.260 252,000 818,200 3.2468 0.815 0.810 0.815 0.808 0.815 1,008,000 0.8117 -0.31%
2020-10-07 0 3.270 3.250 3.280 3.200 3.270 278,000 900,560 3.2394 0.817 0.813 0.820 0.800 0.817 1,112,000 0.8099 1.24%
2020-10-06 0 3.230 3.220 3.250 3.190 3.250 258,000 831,300 3.2221 0.808 0.805 0.813 0.798 0.813 1,032,000 0.8055 1.57%
2020-10-05 0 3.180 3.150 3.180 3.120 3.190 252,000 797,480 3.1646 0.795 0.788 0.795 0.780 0.798 1,008,000 0.7912 2.25%
2020-09-30 0 3.110 3.080 3.140 3.060 3.130 298,000 922,540 3.0958 0.777 0.770 0.785 0.765 0.783 1,192,000 0.7739 1.30%
2020-09-29 0 3.070 3.050 3.080 3.000 3.080 298,000 907,000 3.0436 0.767 0.762 0.770 0.750 0.770 1,192,000 0.7609 0.99%
2020-09-28 0 3.040 3.020 3.040 2.990 3.090 340,000 1,030,280 3.0302 0.760 0.755 0.760 0.748 0.772 1,360,000 0.7576 -1.30%
2020-09-25 0 3.080 3.060 3.080 3.090 3.310 202,000 652,720 3.2313 0.770 0.765 0.770 0.772 0.827 808,000 0.8078 -6.67%
2020-09-24 0 3.300 3.240 3.320 3.220 3.420 228,000 760,040 3.3335 0.825 0.810 0.830 0.805 0.855 912,000 0.8334 -4.07%
2020-09-23 0 3.440 3.410 3.450 3.390 3.450 204,000 697,840 3.4208 0.860 0.853 0.863 0.848 0.863 816,000 0.8552 0.58%
2020-09-22 0 3.420 3.420 3.470 3.390 3.480 204,000 700,200 3.4324 0.855 0.855 0.868 0.848 0.870 816,000 0.8581 -1.44%
2020-09-21 0 3.470 3.450 3.540 3.460 3.540 184,000 643,600 3.4978 0.868 0.863 0.885 0.865 0.885 736,000 0.8745 -2.25%
2020-09-18 0 3.550 3.550 3.560 3.540 3.580 170,000 606,700 3.5688 0.887 0.887 0.890 0.885 0.895 680,000 0.8922 -0.28%
2020-09-17 0 3.560 3.550 3.570 3.550 3.600 174,000 621,060 3.5693 0.890 0.887 0.892 0.887 0.900 696,000 0.8923 -1.39%
2020-09-16 0 3.610 3.600 3.640 3.550 3.630 166,000 597,200 3.5976 0.902 0.900 0.910 0.887 0.908 664,000 0.8994 0.56%
2020-09-15 0 3.590 3.540 3.590 3.480 3.590 194,000 688,980 3.5514 0.897 0.885 0.897 0.870 0.897 776,000 0.8879 0.56%
2020-09-14 0 3.570 3.540 3.590 3.560 3.630 182,000 653,500 3.5907 0.892 0.885 0.897 0.890 0.908 728,000 0.8977 -0.56%
2020-09-11 0 3.590 3.550 3.600 3.520 3.600 158,000 561,440 3.5534 0.897 0.887 0.900 0.880 0.900 632,000 0.8884 1.70%
2020-09-10 0 3.530 3.500 3.530 3.510 3.570 168,000 593,300 3.5315 0.882 0.875 0.882 0.877 0.892 672,000 0.8829 -0.28%
2020-09-09 0 3.540 3.540 3.570 3.520 3.570 178,000 631,680 3.5488 0.885 0.885 0.892 0.880 0.892 712,000 0.8872 -1.12%
2020-09-08 0 3.580 3.580 3.590 3.550 3.590 170,000 607,120 3.5713 0.895 0.895 0.897 0.887 0.897 680,000 0.8928 0.56%
2020-09-07 0 3.560 3.520 3.550 3.520 3.570 178,000 631,800 3.5494 0.890 0.880 0.887 0.880 0.892 712,000 0.8874 0.56%
2020-09-04 0 3.540 3.500 3.560 3.510 3.550 198,000 698,620 3.5284 0.885 0.875 0.890 0.877 0.887 792,000 0.8821 -0.84%
2020-09-03 0 3.570 3.570 3.590 3.520 3.610 208,000 740,980 3.5624 0.892 0.892 0.897 0.880 0.902 832,000 0.8906 0.28%
2020-09-02 0 3.560 3.530 3.600 3.420 3.570 248,000 872,060 3.5164 0.890 0.882 0.900 0.855 0.892 992,000 0.8791 0.28%
2020-09-01 0 3.550 3.550 3.620 3.520 3.660 246,000 884,980 3.5975 0.887 0.887 0.905 0.880 0.915 984,000 0.8994 -2.20%
2020-08-31 0 3.630 3.600 3.630 3.630 3.780 230,000 854,160 3.7137 0.908 0.900 0.908 0.908 0.945 920,000 0.9284 -3.71%
2020-08-28 0 3.770 3.710 3.790 3.690 3.850 250,000 940,600 3.7624 0.942 0.928 0.947 0.923 0.962 1,000,000 0.9406 1.34%
2020-08-27 0 3.720 3.700 3.730 3.690 3.820 258,000 960,720 3.7237 0.930 0.925 0.933 0.923 0.955 1,032,000 0.9309 -2.87%
2020-08-26 0 3.830 3.780 3.920 3.730 3.830 192,000 725,280 3.7775 0.957 0.945 0.980 0.933 0.957 768,000 0.9444 0.26%
2020-08-25 0 3.820 3.800 3.840 3.780 3.870 240,000 916,520 3.8188 0.955 0.950 0.960 0.945 0.967 960,000 0.9547 -1.04%
2020-08-24 0 3.860 3.860 3.940 3.860 3.930 260,000 1,012,600 3.8946 0.965 0.965 0.985 0.965 0.983 1,040,000 0.9737 -2.77%
2020-08-21 0 3.970 3.940 3.970 3.800 3.970 386,000 1,493,200 3.8684 0.993 0.985 0.993 0.950 0.993 1,544,000 0.9671 4.20%
2020-08-20 0 3.810 3.800 3.850 3.760 3.880 272,000 1,035,020 3.8052 0.952 0.950 0.962 0.940 0.970 1,088,000 0.9513 -1.30%
2020-08-19 0 3.860 3.830 3.870 3.830 3.890 148,000 570,420 3.8542 0.965 0.957 0.967 0.957 0.973 592,000 0.9635 -0.52%
2020-08-18 0 3.880 3.880 3.890 3.860 3.910 320,000 1,241,840 3.8808 0.970 0.970 0.973 0.965 0.978 1,280,000 0.9702 -0.51%
2020-08-17 0 3.900 3.850 3.900 3.860 3.910 328,000 1,276,160 3.8907 0.975 0.962 0.975 0.965 0.978 1,312,000 0.9727 0.78%
2020-08-14 0 3.870 3.850 3.880 3.860 3.940 360,000 1,401,200 3.8922 0.967 0.962 0.970 0.965 0.985 1,440,000 0.9731 -1.28%
2020-08-13 0 3.920 3.890 3.940 3.870 3.950 344,000 1,344,560 3.9086 0.980 0.973 0.985 0.967 0.988 1,376,000 0.9772 -0.25%
2020-08-12 0 3.930 3.920 3.940 3.830 3.940 472,000 1,828,240 3.8734 0.983 0.980 0.985 0.957 0.985 1,888,000 0.9683 0.51%
2020-08-11 0 3.910 3.870 3.920 3.860 3.940 408,000 1,590,480 3.8982 0.978 0.967 0.980 0.965 0.985 1,632,000 0.9746 0.77%
2020-08-10 0 3.880 3.900 3.920 3.880 3.970 360,000 1,410,880 3.9191 0.970 0.975 0.980 0.970 0.993 1,440,000 0.9798 -2.76%
2020-08-07 0 3.990 3.980 4.030 3.880 4.030 464,000 1,835,920 3.9567 0.998 0.995 1.008 0.970 1.008 1,856,000 0.9892 0.76%
2020-08-06 0 3.960 3.950 3.990 3.800 3.980 560,000 2,174,720 3.8834 0.990 0.988 0.998 0.950 0.995 2,240,000 0.9709 2.86%
2020-08-05 0 3.850 3.820 3.920 3.760 3.920 480,000 1,840,720 3.8348 0.962 0.955 0.980 0.940 0.980 1,920,000 0.9587 1.85%
2020-08-04 0 15.12 14.96 15.12 14.66 15.12 94,000 1,399,280 14.886 0.945 0.935 0.945 0.916 0.945 1,504,000 0.9304 3.00%
2020-08-03 0 14.68 14.32 14.68 14.34 14.68 74,000 1,068,320 14.437 0.918 0.895 0.918 0.896 0.918 1,184,000 0.9023 2.80%
2020-07-31 0 14.28 14.12 14.36 14.16 14.36 72,180 1,028,341 14.247 0.892 0.882 0.897 0.885 0.897 1,154,880 0.8904 0.14%
2020-07-30 0 14.26 14.16 14.48 14.16 14.44 72,000 1,032,240 14.337 0.891 0.885 0.905 0.885 0.902 1,152,000 0.8960 -0.83%
2020-07-29 0 14.38 14.14 14.40 14.14 14.38 60,000 854,240 14.237 0.899 0.884 0.900 0.884 0.899 960,000 0.8898 1.27%
2020-07-28 0 14.20 14.14 14.36 14.10 14.36 64,000 912,280 14.254 0.887 0.884 0.897 0.881 0.897 1,024,000 0.8909 -0.28%
2020-07-27 0 14.24 14.22 14.36 14.12 14.40 66,000 942,680 14.283 0.890 0.889 0.897 0.882 0.900 1,056,000 0.8927 -0.42%
2020-07-24 0 14.30 14.18 14.44 14.18 14.56 74,000 1,063,520 14.372 0.894 0.886 0.902 0.886 0.910 1,184,000 0.8982 -2.19%
2020-07-23 0 14.62 14.62 14.66 14.36 14.70 68,000 990,760 14.570 0.914 0.914 0.916 0.897 0.919 1,088,000 0.9106 1.39%
2020-07-22 0 14.42 14.42 14.54 14.42 14.80 74,000 1,083,720 14.645 0.901 0.901 0.909 0.901 0.925 1,184,000 0.9153 -2.04%
2020-07-21 0 14.72 14.68 14.84 14.50 14.80 70,000 1,026,080 14.658 0.920 0.918 0.928 0.906 0.925 1,120,000 0.9161 1.94%
2020-07-20 0 14.44 14.22 14.54 14.22 14.52 68,000 977,240 14.371 0.902 0.889 0.909 0.889 0.908 1,088,000 0.8982 0.14%
2020-07-17 0 14.42 14.30 14.58 14.32 14.50 68,000 979,920 14.411 0.901 0.894 0.911 0.895 0.906 1,088,000 0.9007 0.42%
2020-07-16 0 14.36 14.50 14.70 14.36 15.00 80,000 1,180,040 14.751 0.897 0.906 0.919 0.897 0.938 1,280,000 0.9219 -4.65%
2020-07-15 0 15.06 14.98 15.16 14.88 15.28 76,000 1,147,440 15.098 0.941 0.936 0.947 0.930 0.955 1,216,000 0.9436 -0.66%
2020-07-14 0 15.16 15.02 15.40 15.06 15.28 54,000 819,120 15.169 0.947 0.939 0.962 0.941 0.955 864,000 0.9481 -1.30%
2020-07-13 0 15.36 15.22 15.50 15.16 15.42 62,000 950,840 15.336 0.960 0.951 0.969 0.947 0.964 992,000 0.9585 0.39%
2020-07-10 0 15.30 15.16 15.36 15.22 15.50 58,000 889,120 15.330 0.956 0.947 0.960 0.951 0.969 928,000 0.9581 -1.42%
2020-07-09 0 15.52 15.34 15.54 15.38 15.58 50,000 774,800 15.496 0.970 0.959 0.971 0.961 0.974 800,000 0.9685 0.39%
2020-07-08 0 15.46 15.46 15.58 15.24 15.46 58,000 892,560 15.389 0.966 0.966 0.974 0.952 0.966 928,000 0.9618 0.65%
2020-07-07 0 15.36 15.28 15.40 15.32 15.72 62,000 962,320 15.521 0.960 0.955 0.962 0.957 0.983 992,000 0.9701 -1.41%
2020-07-06 0 15.58 15.48 15.66 15.40 15.68 70,000 1,088,840 15.555 0.974 0.967 0.979 0.962 0.980 1,120,000 0.9722 0.78%
2020-07-03 0 15.46 15.32 15.50 15.28 15.56 96,000 1,480,480 15.422 0.966 0.957 0.969 0.955 0.973 1,536,000 0.9639 1.31%
2020-07-02 0 15.26 15.10 15.28 14.98 15.28 58,000 875,200 15.090 0.954 0.944 0.955 0.936 0.955 928,000 0.9431 2.42%
2020-06-30 0 14.90 14.88 14.96 14.90 15.08 70,000 1,046,960 14.957 0.931 0.930 0.935 0.931 0.942 1,120,000 0.9348 0.27%
2020-06-29 0 14.86 14.68 14.88 14.72 14.94 56,000 831,560 14.849 0.929 0.918 0.930 0.920 0.934 896,000 0.9281 -0.67%
2020-06-26 0 14.96 14.92 15.04 14.92 15.08 64,000 958,320 14.974 0.935 0.933 0.940 0.933 0.942 1,024,000 0.9359 -0.53%
2020-06-24 0 15.04 15.02 15.08 14.88 15.08 66,000 987,680 14.965 0.940 0.939 0.942 0.930 0.942 1,056,000 0.9353 0.94%
2020-06-23 0 14.90 14.90 14.98 14.90 15.12 48,000 721,240 15.026 0.931 0.931 0.936 0.931 0.945 768,000 0.9391 -1.06%
2020-06-22 0 15.06 15.06 15.36 15.06 15.24 72,000 1,091,160 15.155 0.941 0.941 0.960 0.941 0.952 1,152,000 0.9472 -1.31%
2020-06-19 0 15.26 15.18 15.32 15.18 15.36 78,000 1,188,040 15.231 0.954 0.949 0.957 0.949 0.960 1,248,000 0.9520 -0.13%
2020-06-18 0 15.28 15.16 15.32 15.18 15.42 80,000 1,220,280 15.254 0.955 0.947 0.957 0.949 0.964 1,280,000 0.9533 -0.26%
2020-06-17 0 15.32 15.20 15.38 15.20 15.46 76,000 1,162,960 15.302 0.957 0.950 0.961 0.950 0.966 1,216,000 0.9564 -0.13%
2020-06-16 0 15.34 15.20 15.40 15.08 15.46 98,000 1,497,640 15.282 0.959 0.950 0.962 0.942 0.966 1,568,000 0.9551 2.54%
2020-06-15 0 14.96 14.90 14.96 14.90 15.18 78,000 1,174,280 15.055 0.935 0.931 0.935 0.931 0.949 1,248,000 0.9409 -0.93%
2020-06-12 0 15.10 14.90 15.12 14.86 15.10 132,000 1,975,280 14.964 0.944 0.931 0.945 0.929 0.944 2,112,000 0.9353 -1.18%
2020-06-11 0 15.28 15.28 15.36 15.08 15.38 114,000 1,736,160 15.230 0.955 0.955 0.960 0.942 0.961 1,824,000 0.9518 -0.39%
2020-06-10 0 15.34 15.28 15.40 15.12 15.48 142,000 2,171,640 15.293 0.959 0.955 0.962 0.945 0.967 2,272,000 0.9558 -0.52%
2020-06-09 0 15.42 15.40 15.50 15.38 15.64 138,000 2,139,200 15.501 0.964 0.962 0.969 0.961 0.978 2,208,000 0.9688 -0.90%
2020-06-08 0 15.56 15.48 15.68 15.46 15.80 134,000 2,091,440 15.608 0.973 0.967 0.980 0.966 0.988 2,144,000 0.9755 -1.39%
2020-06-05 0 15.78 15.74 15.88 14.82 15.80 232,000 3,554,200 15.320 0.986 0.984 0.993 0.926 0.988 3,712,000 0.9575 11.13%
2020-06-04 0 14.20 14.20 14.24 14.12 14.38 144,000 2,049,320 14.231 0.887 0.887 0.890 0.882 0.899 2,304,000 0.8895 -0.28%
2020-06-03 0 14.24 14.24 14.36 14.20 14.38 166,000 2,374,880 14.307 0.890 0.890 0.897 0.887 0.899 2,656,000 0.8942 0.42%
2020-06-02 0 14.18 14.08 14.20 14.02 14.20 168,000 2,371,640 14.117 0.886 0.880 0.887 0.876 0.887 2,688,000 0.8823 1.29%
2020-06-01 0 14.00 13.84 14.08 13.80 14.16 182,000 2,543,920 13.978 0.875 0.865 0.880 0.863 0.885 2,912,000 0.8736 -2.78%
2020-05-29 0 14.40 14.16 14.50 13.56 14.56 208,000 2,939,160 14.131 0.900 0.885 0.906 0.848 0.910 3,328,000 0.8832 5.42%
2020-05-28 0 13.66 13.66 13.84 13.66 14.00 164,000 2,266,120 13.818 0.854 0.854 0.865 0.854 0.875 2,624,000 0.8636 -1.01%
2020-05-27 0 13.80 13.62 13.90 13.60 13.88 150,000 2,058,200 13.721 0.863 0.851 0.869 0.850 0.868 2,400,000 0.8576 -0.14%
2020-05-26 0 13.82 13.56 13.88 13.02 13.86 286,000 3,858,880 13.493 0.864 0.848 0.868 0.814 0.866 4,576,000 0.8433 1.17%
2020-05-25 0 13.66 13.56 14.00 13.58 14.28 182,000 2,549,600 14.009 0.854 0.848 0.875 0.849 0.892 2,912,000 0.8755 -4.21%
2020-05-22 0 14.26 14.18 14.40 14.16 15.22 146,000 2,113,640 14.477 0.891 0.886 0.900 0.885 0.951 2,336,000 0.9048 -6.55%
2020-05-21 0 15.26 15.18 15.36 15.26 16.12 258,000 4,066,320 15.761 0.954 0.949 0.960 0.954 1.008 4,128,000 0.9851 -0.91%
2020-05-20 0 15.40 15.40 15.60 14.20 15.96 214,000 3,244,880 15.163 0.962 0.962 0.975 0.887 0.998 3,424,000 0.9477 -3.39%
2020-05-19 0 15.94 15.80 16.12 15.10 16.12 486,000 7,628,200 15.696 0.996 0.988 1.008 0.944 1.008 7,776,000 0.9810 1.01%
2020-05-18 0 15.78 15.74 15.86 15.62 15.88 204,000 3,215,200 15.761 0.986 0.984 0.991 0.976 0.993 3,264,000 0.9850 0.77%
2020-05-15 0 15.66 15.56 15.68 15.42 15.70 200,000 3,115,320 15.577 0.979 0.973 0.980 0.964 0.981 3,200,000 0.9735 0.90%
2020-05-14 0 15.52 15.50 15.60 15.46 15.64 236,000 3,668,960 15.546 0.970 0.969 0.975 0.966 0.978 3,776,000 0.9717 -0.39%
2020-05-13 0 15.58 15.56 15.84 15.54 15.80 234,000 3,674,320 15.702 0.974 0.973 0.990 0.971 0.988 3,744,000 0.9814 -0.76%
2020-05-12 0 15.70 15.68 15.80 15.64 15.84 228,000 3,588,200 15.738 0.981 0.980 0.988 0.978 0.990 3,648,000 0.9836 -0.76%
2020-05-11 0 15.82 15.68 15.88 15.58 15.88 254,000 4,006,120 15.772 0.989 0.980 0.993 0.974 0.993 4,064,000 0.9858 1.67%
2020-05-08 0 15.56 15.44 15.56 15.36 15.62 226,000 3,510,000 15.531 0.973 0.965 0.973 0.960 0.976 3,616,000 0.9707 1.43%
2020-05-07 0 15.34 15.34 15.36 15.24 15.38 230,000 3,517,320 15.293 0.959 0.959 0.960 0.952 0.961 3,680,000 0.9558 0.13%
2020-05-06 0 15.32 15.26 15.42 15.16 15.42 222,000 3,394,440 15.290 0.957 0.954 0.964 0.947 0.964 3,552,000 0.9556 1.19%
2020-05-05 0 15.14 15.04 15.18 14.92 15.22 216,000 3,264,320 15.113 0.946 0.940 0.949 0.933 0.951 3,456,000 0.9445 1.20%
2020-05-04 0 14.96 14.88 14.96 14.88 15.52 200,000 3,033,720 15.169 0.935 0.930 0.935 0.930 0.970 3,200,000 0.9480 -4.96%
2020-04-29 0 15.74 15.58 15.74 15.48 15.82 346,000 5,412,640 15.644 0.984 0.974 0.984 0.967 0.989 5,536,000 0.9777 0.25%
2020-04-28 0 15.70 15.58 15.70 15.30 15.72 304,000 4,736,880 15.582 0.981 0.974 0.981 0.956 0.983 4,864,000 0.9739 2.35%
2020-04-27 0 15.34 15.34 15.36 14.84 15.36 334,000 5,084,640 15.224 0.959 0.959 0.960 0.928 0.960 5,344,000 0.9515 3.09%
2020-04-24 0 14.88 14.86 14.92 14.76 15.02 262,000 3,900,560 14.888 0.930 0.929 0.933 0.923 0.939 4,192,000 0.9305 -0.67%
2020-04-23 0 14.98 14.92 15.00 14.50 14.98 360,000 5,324,040 14.789 0.936 0.933 0.938 0.906 0.936 5,760,000 0.9243 2.04%
2020-04-22 0 14.68 14.66 14.76 13.86 14.76 374,000 5,331,520 14.255 0.918 0.916 0.923 0.866 0.923 5,984,000 0.8910 5.01%
2020-04-21 0 13.98 13.96 13.98 13.70 14.10 330,000 4,592,800 13.918 0.874 0.873 0.874 0.856 0.881 5,280,000 0.8698 2.34%
2020-04-20 0 13.66 13.66 13.72 13.32 13.70 332,000 4,501,080 13.558 0.854 0.854 0.858 0.832 0.856 5,312,000 0.8473 2.71%
2020-04-17 0 13.30 13.24 13.44 12.76 13.36 440,000 5,739,520 13.044 0.831 0.827 0.840 0.798 0.835 7,040,000 0.8153 4.07%
2020-04-16 0 12.78 12.76 12.88 12.30 12.80 372,000 4,665,760 12.542 0.799 0.798 0.805 0.769 0.800 5,952,000 0.7839 2.90%
2020-04-15 0 12.42 12.38 12.42 12.28 12.72 642,000 7,992,240 12.449 0.776 0.774 0.776 0.767 0.795 10,272,000 0.7781 0.49%
2020-04-14 0 12.36 12.20 12.38 11.82 12.38 430,000 5,206,760 12.109 0.772 0.762 0.774 0.739 0.774 6,880,000 0.7568 4.75%
2020-04-09 0 11.80 11.66 12.04 11.60 12.08 316,000 3,750,360 11.868 0.738 0.729 0.752 0.725 0.755 5,056,000 0.7418 1.20%
2020-04-08 0 11.66 11.60 11.76 11.52 11.66 234,000 2,716,000 11.607 0.729 0.725 0.735 0.720 0.729 3,744,000 0.7254 0.52%
2020-04-07 0 11.60 11.56 11.60 11.38 11.60 222,000 2,556,520 11.516 0.725 0.723 0.725 0.711 0.725 3,552,000 0.7197 1.58%
2020-04-06 0 11.42 11.34 11.42 11.26 11.46 294,000 3,319,520 11.291 0.714 0.709 0.714 0.704 0.716 4,704,000 0.7057 1.24%
2020-04-03 0 11.28 11.20 11.32 11.20 11.36 244,000 2,747,800 11.262 0.705 0.700 0.707 0.700 0.710 3,904,000 0.7038 -0.53%
2020-04-02 0 11.34 11.34 11.36 11.20 11.40 550,000 6,198,480 11.270 0.709 0.709 0.710 0.700 0.712 8,800,000 0.7044 -0.35%
2020-04-01 0 11.38 11.34 11.38 11.34 12.16 380,000 4,496,520 11.833 0.711 0.709 0.711 0.709 0.760 6,080,000 0.7396 -6.41%
2020-03-31 0 12.16 12.16 12.20 11.82 12.20 474,000 5,711,480 12.050 0.760 0.760 0.762 0.739 0.762 7,584,000 0.7531 3.05%
2020-03-30 0 11.80 11.72 11.80 11.68 11.88 260,000 3,059,360 11.767 0.738 0.733 0.738 0.730 0.743 4,160,000 0.7354 -1.34%
2020-03-27 0 11.96 11.88 11.96 11.66 12.10 264,000 3,142,640 11.904 0.748 0.743 0.748 0.729 0.756 4,224,000 0.7440 2.93%
2020-03-26 0 11.62 11.62 11.66 11.58 11.82 254,000 2,971,640 11.699 0.726 0.726 0.729 0.724 0.739 4,064,000 0.7312 -1.36%
2020-03-25 0 11.78 11.74 11.78 10.90 11.78 446,000 5,159,880 11.569 0.736 0.734 0.736 0.681 0.736 7,136,000 0.7231 8.47%
2020-03-24 0 10.86 10.86 10.92 10.68 10.86 296,000 3,191,040 10.781 0.679 0.679 0.683 0.668 0.679 4,736,000 0.6738 2.45%
2020-03-23 0 10.60 10.50 10.66 10.48 10.82 270,000 2,868,120 10.623 0.663 0.656 0.666 0.655 0.676 4,320,000 0.6639 -2.57%
2020-03-20 0 10.88 10.88 10.98 10.22 10.92 304,000 3,223,560 10.604 0.680 0.680 0.686 0.639 0.683 4,864,000 0.6627 6.88%
2020-03-19 0 10.18 10.02 10.18 9.930 10.22 314,000 3,174,060 10.109 0.636 0.626 0.636 0.621 0.639 5,024,000 0.6318 -0.20%
2020-03-18 0 10.20 10.02 10.20 10.04 10.48 304,000 3,121,560 10.268 0.637 0.626 0.637 0.627 0.655 4,864,000 0.6418 -1.35%
2020-03-17 0 10.34 10.30 10.34 10.08 10.40 304,000 3,113,480 10.242 0.646 0.644 0.646 0.630 0.650 4,864,000 0.6401 1.17%
2020-03-16 0 10.22 10.16 10.30 10.08 10.40 282,000 2,890,640 10.251 0.639 0.635 0.644 0.630 0.650 4,512,000 0.6407 -2.11%
2020-03-13 0 10.44 10.30 10.44 10.06 10.60 296,000 3,045,240 10.288 0.652 0.644 0.652 0.629 0.663 4,736,000 0.6430 0.19%
2020-03-12 0 10.42 10.28 10.42 10.12 10.62 230,000 2,381,040 10.352 0.651 0.642 0.651 0.632 0.664 3,680,000 0.6470 -1.70%
2020-03-11 0 10.60 10.60 10.66 10.02 10.70 214,000 2,202,560 10.292 0.663 0.663 0.666 0.626 0.669 3,424,000 0.6433 0.57%
2020-03-10 0 10.54 10.52 10.60 10.32 10.60 170,000 1,782,400 10.485 0.659 0.658 0.663 0.645 0.663 2,720,000 0.6553 1.74%
2020-03-09 0 10.36 10.32 11.60 10.28 11.62 166,000 1,801,800 10.854 0.647 0.645 0.725 0.642 0.726 2,656,000 0.6784 -3.18%
2020-03-06 0 10.70 10.70 10.98 10.68 10.92 112,000 1,203,840 10.749 0.669 0.669 0.686 0.668 0.683 1,792,000 0.6718 -0.19%
2020-03-05 0 10.72 10.56 10.74 9.730 10.76 168,000 1,752,700 10.433 0.670 0.660 0.671 0.608 0.673 2,688,000 0.6520 9.84%
2020-03-04 0 9.760 9.680 9.930 9.540 9.970 154,000 1,491,520 9.6852 0.610 0.605 0.621 0.596 0.623 2,464,000 0.6053 2.52%
2020-03-03 0 9.520 9.520 - 9.500 9.630 144,000 1,377,420 9.5654 0.595 0.595 - 0.594 0.602 2,304,000 0.5978 0.11%
2020-03-02 0 9.510 9.510 - 9.480 9.620 150,000 1,434,260 9.5617 0.594 0.594 - 0.592 0.601 2,400,000 0.5976 0.11%
2020-02-28 0 9.500 9.430 9.530 9.340 9.520 126,000 1,188,140 9.4297 0.594 0.589 0.596 0.584 0.595 2,016,000 0.5894 1.50%
2020-02-27 0 9.360 9.360 9.500 9.270 9.360 14,000 130,380 9.3129 0.585 0.585 0.594 0.579 0.585 224,000 0.5821 0.75%
2020-02-26 0 9.290 9.290 9.330 9.200 9.260 52,000 480,700 9.2442 0.581 0.581 0.583 0.575 0.579 832,000 0.5778 0.11%
2020-02-25 0 9.280 9.280 9.350 9.270 9.300 24,000 222,840 9.2850 0.580 0.580 0.584 0.579 0.581 384,000 0.5803 -0.11%
2020-02-24 0 9.290 9.290 9.300 9.290 9.300 16,000 148,720 9.2950 0.581 0.581 0.581 0.581 0.581 256,000 0.5809 -0.43%
2020-02-21 0 9.330 9.330 9.430 9.330 9.400 16,000 150,120 9.3825 0.583 0.583 0.589 0.583 0.587 256,000 0.5864 -0.32%
2020-02-20 0 9.360 9.320 9.480 9.310 9.400 32,000 299,200 9.3500 0.585 0.582 0.592 0.582 0.587 512,000 0.5844 0.32%
2020-02-19 0 9.330 9.300 9.410 9.330 9.380 34,000 318,100 9.3559 0.583 0.581 0.588 0.583 0.586 544,000 0.5847 -0.21%
2020-02-18 0 9.350 9.350 9.470 9.340 9.430 34,000 318,680 9.3729 0.584 0.584 0.592 0.584 0.589 544,000 0.5858 -0.64%
2020-02-17 0 9.410 9.380 9.470 9.380 9.450 34,000 319,900 9.4088 0.588 0.586 0.592 0.586 0.591 544,000 0.5881 -0.11%
2020-02-14 0 9.420 9.420 9.500 9.380 9.500 32,000 302,000 9.4375 0.589 0.589 0.594 0.586 0.594 512,000 0.5898 0.11%
2020-02-13 0 9.410 9.360 9.420 9.410 9.500 36,000 339,700 9.4361 0.588 0.585 0.589 0.588 0.594 576,000 0.5898 -0.42%
2020-02-12 0 9.450 9.390 9.500 9.350 9.470 48,000 452,620 9.4296 0.591 0.587 0.594 0.584 0.592 768,000 0.5893 0.53%
2020-02-11 0 9.400 9.380 9.440 9.300 9.400 44,000 411,660 9.3559 0.587 0.586 0.590 0.581 0.587 704,000 0.5847 0.86%
2020-02-10 0 9.320 9.280 9.330 9.200 9.340 52,000 481,380 9.2573 0.582 0.580 0.583 0.575 0.584 832,000 0.5786 -0.11%
2020-02-07 0 9.330 9.330 9.430 9.330 9.430 54,000 505,180 9.3552 0.583 0.583 0.589 0.583 0.589 864,000 0.5847 -0.43%
2020-02-06 0 9.370 9.350 9.400 9.220 9.370 56,000 520,520 9.2950 0.586 0.584 0.587 0.576 0.586 896,000 0.5809 1.19%
2020-02-05 0 9.260 9.210 9.300 9.230 9.300 54,000 499,860 9.2567 0.579 0.576 0.581 0.577 0.581 864,000 0.5785 0.65%
2020-02-04 0 9.200 9.190 9.250 9.160 9.290 64,000 588,960 9.2025 0.575 0.574 0.578 0.572 0.581 1,024,000 0.5752 0.22%
2020-02-03 0 9.180 9.100 9.220 9.110 9.180 86,000 785,960 9.1391 0.574 0.569 0.576 0.569 0.574 1,376,000 0.5712 0.55%
2020-01-31 0 9.130 9.120 9.200 9.100 9.200 54,000 493,840 9.1452 0.571 0.570 0.575 0.569 0.575 864,000 0.5716 0.88%
2020-01-30 0 9.050 8.990 9.050 8.990 9.520 234,000 2,168,100 9.2654 0.566 0.562 0.566 0.562 0.595 3,744,000 0.5791 -4.84%
2020-01-29 0 9.510 9.510 9.550 9.470 9.770 200,000 1,916,600 9.5830 0.594 0.594 0.597 0.592 0.611 3,200,000 0.5989 -2.46%
2020-01-24 0 9.750 9.700 10.00 9.480 10.00 64,000 622,260 9.7228 0.609 0.606 0.625 0.592 0.625 1,024,000 0.6077 2.63%
2020-01-23 0 9.500 9.490 9.520 9.440 9.700 114,000 1,087,580 9.5402 0.594 0.593 0.595 0.590 0.606 1,824,000 0.5963 -0.94%
2020-01-22 0 9.590 9.580 9.680 9.500 9.610 110,000 1,050,840 9.5531 0.599 0.599 0.605 0.594 0.601 1,760,000 0.5971 0.52%
2020-01-21 0 9.540 9.460 9.550 9.430 9.630 132,000 1,252,040 9.4852 0.596 0.591 0.597 0.589 0.602 2,112,000 0.5928 0.95%
2020-01-20 0 9.450 9.440 9.520 9.360 9.520 120,000 1,133,260 9.4438 0.591 0.590 0.595 0.585 0.595 1,920,000 0.5902 1.39%
2020-01-17 0 9.320 9.280 9.450 9.270 9.450 300,000 2,803,760 9.3459 0.582 0.580 0.591 0.579 0.591 4,800,000 0.5841 0.11%
2020-01-16 0 9.310 9.300 9.330 9.180 9.480 278,000 2,593,580 9.3294 0.582 0.581 0.583 0.574 0.592 4,448,000 0.5831 1.64%
2020-01-15 0 9.160 9.160 9.210 9.100 9.400 98,000 903,420 9.2186 0.572 0.572 0.576 0.569 0.587 1,568,000 0.5762 0.11%
2020-01-14 0 9.150 9.080 9.310 9.150 10.06 134,000 1,307,980 9.7610 0.572 0.567 0.582 0.572 0.629 2,144,000 0.6101 -8.32%
2020-01-13 0 9.980 9.980 10.06 9.560 10.02 116,000 1,146,160 9.8807 0.624 0.624 0.629 0.598 0.626 1,856,000 0.6175 4.07%
2020-01-10 0 9.590 9.490 9.700 9.270 9.620 160,000 1,512,600 9.4538 0.599 0.593 0.606 0.579 0.601 2,560,000 0.5909 3.12%
2020-01-09 0 9.300 9.300 9.360 8.980 9.360 158,000 1,452,480 9.1929 0.581 0.581 0.585 0.561 0.585 2,528,000 0.5746 4.03%
2020-01-08 0 8.940 8.910 9.020 8.810 9.220 192,000 1,725,440 8.9867 0.559 0.557 0.564 0.551 0.576 3,072,000 0.5617 -1.87%
2020-01-07 0 9.110 9.070 9.280 8.950 9.400 208,000 1,900,620 9.1376 0.569 0.567 0.580 0.559 0.587 3,328,000 0.5711 -3.09%
2020-01-06 0 9.400 9.390 9.580 9.190 9.610 200,000 1,884,560 9.4228 0.587 0.587 0.599 0.574 0.601 3,200,000 0.5889 -2.08%
2020-01-03 0 9.600 9.510 9.780 9.300 9.780 136,000 1,286,540 9.4599 0.600 0.594 0.611 0.581 0.611 2,176,000 0.5912 2.02%
2020-01-02 0 9.410 9.400 9.460 9.200 9.440 272,000 2,535,740 9.3226 0.588 0.587 0.591 0.575 0.590 4,352,000 0.5827 0.86%
2019-12-31 0 9.330 9.330 9.450 9.180 9.320 160,000 1,481,660 9.2604 0.583 0.583 0.591 0.574 0.582 2,560,000 0.5788 0.76%
2019-12-30 0 9.260 9.250 9.290 9.130 9.260 292,000 2,695,280 9.2304 0.579 0.578 0.581 0.571 0.579 4,672,000 0.5769 0.43%
2019-12-27 0 9.220 9.170 9.220 8.500 9.220 178,000 1,586,880 8.9151 0.576 0.573 0.576 0.531 0.576 2,848,000 0.5572 0.33%
2019-12-24 0 9.190 9.150 9.200 9.140 9.200 32,000 293,780 9.1806 0.574 0.572 0.575 0.571 0.575 512,000 0.5738 0.00%
2019-12-23 0 9.190 9.130 9.280 9.060 9.230 122,000 1,115,240 9.1413 0.574 0.571 0.580 0.566 0.577 1,952,000 0.5713 -0.54%
2019-12-20 0 9.240 8.960 9.240 8.960 9.300 362,000 3,301,200 9.1193 0.577 0.560 0.577 0.560 0.581 5,792,000 0.5700 -0.11%
2019-12-19 0 9.250 9.010 9.520 8.930 9.520 412,000 3,782,080 9.1798 0.578 0.563 0.595 0.558 0.595 6,592,000 0.5737 -3.65%
2019-12-18 0 9.600 9.470 9.600 9.390 9.600 70,000 661,040 9.4434 0.600 0.592 0.600 0.587 0.600 1,120,000 0.5902 1.91%
2019-12-17 0 9.420 9.220 9.450 9.200 9.450 124,000 1,152,980 9.2982 0.589 0.576 0.591 0.575 0.591 1,984,000 0.5811 0.43%
2019-12-16 0 9.380 9.330 9.520 9.190 9.380 126,000 1,167,680 9.2673 0.586 0.583 0.595 0.574 0.586 2,016,000 0.5792 0.32%
2019-12-13 0 9.350 9.240 9.380 8.630 9.350 174,000 1,581,720 9.0903 0.584 0.577 0.586 0.539 0.584 2,784,000 0.5681 8.72%
2019-12-12 0 8.600 8.600 8.680 7.870 8.600 278,000 2,235,520 8.0414 0.538 0.538 0.543 0.492 0.538 4,448,000 0.5026 9.28%
2019-12-11 0 7.870 7.850 7.920 7.180 8.200 548,000 4,287,940 7.8247 0.492 0.491 0.495 0.449 0.512 8,768,000 0.4890 9.61%
2019-12-10 0 7.180 7.180 7.280 7.150 7.770 544,000 4,070,360 7.4823 0.449 0.449 0.455 0.447 0.486 8,704,000 0.4676 -7.95%
2019-12-09 0 7.800 7.600 7.990 7.800 8.600 296,000 2,449,640 8.2758 0.488 0.475 0.499 0.488 0.538 4,736,000 0.5172 -12.06%
2019-12-06 0 8.870 8.870 8.900 8.840 9.040 98,000 872,900 8.9071 0.554 0.554 0.556 0.553 0.565 1,568,000 0.5567 -0.11%
2019-12-05 0 8.880 8.860 8.910 8.600 8.970 698,000 6,189,100 8.8669 0.555 0.554 0.557 0.538 0.561 11,168,000 0.5542 0.91%
2019-12-04 0 8.800 8.760 8.940 8.170 9.600 2,128,000 18,135,500 8.5223 0.550 0.548 0.559 0.511 0.600 34,048,000 0.5326 2.56%
2019-12-03 0 8.580 8.500 8.580 6.800 8.580 2,312,180 18,633,202 8.0587 0.536 0.531 0.536 0.425 0.536 36,994,880 0.5037 27.11%
2019-12-02 0 6.750 6.400 6.780 6.360 6.770 552,000 3,537,400 6.4083 0.422 0.400 0.424 0.398 0.423 8,832,000 0.4005 6.30%
2019-11-29 0 6.350 6.200 6.490 5.800 6.490 546,000 3,232,800 5.9209 0.397 0.387 0.406 0.363 0.406 8,736,000 0.3701 11.40%
2019-11-28 0 5.700 5.700 6.600 5.450 6.200 1,384,000 7,773,700 5.6168 0.356 0.356 0.412 0.341 0.387 22,144,000 0.3511 -4.84%
2019-11-27 0 5.990 5.340 6.090 5.200 6.550 1,254,000 7,388,280 5.8918 0.374 0.334 0.381 0.325 0.409 20,064,000 0.3682 -8.41%
2019-11-26 0 6.540 6.250 6.590 6.200 6.940 918,000 5,851,920 6.3746 0.409 0.391 0.412 0.387 0.434 14,688,000 0.3984 -4.66%
2019-11-25 0 6.860 6.520 7.140 6.300 7.490 394,000 2,625,580 6.6639 0.429 0.407 0.446 0.394 0.468 6,304,000 0.4165 8.72%
2019-11-22 0 6.310 6.200 7.990 6.300 6.310 4,000 25,220 6.3050 0.394 0.387 0.499 0.394 0.394 64,000 0.3941 5.17%
2019-11-21 0 6.000 6.000 - 6.000 7.950 872,000 6,651,100 7.6274 0.375 0.375 - 0.375 0.497 13,952,000 0.4767 -23.66%
2019-11-20 0 7.860 8.200 8.590 7.340 9.210 422,000 3,187,480 7.5533 0.491 0.512 0.537 0.459 0.576 6,752,000 0.4721 3.42%
2019-11-19 0 7.600 7.420 7.700 7.000 7.600 1,192,100 8,593,520 7.2087 0.475 0.464 0.481 0.438 0.475 19,073,600 0.4505 11.76%
2019-11-18 0 6.800 6.770 7.000 6.460 7.000 1,688,000 11,514,680 6.8215 0.425 0.423 0.438 0.404 0.438 27,008,000 0.4263 2.26%
2019-11-15 0 6.650 6.380 6.650 5.900 6.650 834,000 5,248,860 6.2936 0.416 0.399 0.416 0.369 0.416 13,344,000 0.3933 4.72%
2019-11-14 0 6.350 6.200 6.400 5.620 6.350 1,344,100 7,966,980 5.9274 0.397 0.387 0.400 0.351 0.397 21,505,600 0.3705 10.05%
2019-11-13 0 5.770 5.660 5.770 5.330 6.100 1,530,000 8,836,800 5.7757 0.361 0.354 0.361 0.333 0.381 24,480,000 0.3610 -4.63%
2019-11-12 0 6.050 5.970 6.080 5.970 6.100 62,000 374,600 6.0419 0.378 0.373 0.380 0.373 0.381 992,000 0.3776 13.72%
2019-11-11 0 5.320 5.320 6.000 5.260 6.000 766,000 4,544,060 5.9322 0.333 0.333 0.375 0.329 0.375 12,256,000 0.3708 -6.67%
2019-11-08 0 5.700 5.390 5.940 5.250 5.710 904,000 4,747,840 5.2520 0.356 0.337 0.371 0.328 0.357 14,464,000 0.3283 0.53%
2019-11-07 0 5.670 5.480 5.850 5.150 5.690 1,190,000 6,398,100 5.3766 0.354 0.343 0.366 0.322 0.356 19,040,000 0.3360 -0.35%
2019-11-06 0 5.690 5.230 6.100 4.850 6.000 850,000 4,500,960 5.2952 0.356 0.327 0.381 0.303 0.375 13,600,000 0.3310 10.49%
2019-11-05 0 5.150 5.130 - 4.820 5.520 438,000 2,274,340 5.1926 0.322 0.321 - 0.301 0.345 7,008,000 0.3245 -8.04%
2019-11-04 0 5.600 5.600 6.250 5.330 5.330 2,000 10,660 5.3300 0.350 0.350 0.391 0.333 0.333 32,000 0.3331 -8.20%
2019-11-01 0 6.100 6.100 6.140 5.500 6.100 1,088,000 6,427,260 5.9074 0.381 0.381 0.384 0.344 0.381 17,408,000 0.3692 15.75%
2019-10-31 0 5.270 5.270 - 5.270 5.380 14,000 74,740 5.3386 0.329 0.329 - 0.329 0.336 224,000 0.3337 -2.23%
2019-10-30 0 5.390 5.170 5.740 5.390 5.740 224,000 1,238,700 5.5299 0.337 0.323 0.359 0.337 0.359 3,584,000 0.3456 -6.10%
2019-10-29 0 5.740 4.930 5.740 4.750 5.750 992,000 4,924,800 4.9645 0.359 0.308 0.359 0.297 0.359 15,872,000 0.3103 9.54%
2019-10-28 0 5.240 4.860 5.500 4.910 5.290 26,000 133,020 5.1162 0.327 0.304 0.344 0.307 0.331 416,000 0.3198 4.80%
2019-10-25 0 5.000 4.450 5.000 4.530 5.000 1,518,000 7,067,080 4.6555 0.313 0.278 0.313 0.283 0.313 24,288,000 0.2910 9.17%
2019-10-24 0 4.580 4.560 - 4.570 4.620 318,000 1,460,220 4.5919 0.286 0.285 - 0.286 0.289 5,088,000 0.2870 -1.08%
2019-10-23 0 4.630 4.620 - 4.630 4.690 758,000 3,531,740 4.6593 0.289 0.289 - 0.289 0.293 12,128,000 0.2912 -0.86%
2019-10-22 0 4.670 4.670 5.280 4.600 4.870 202,000 951,660 4.7112 0.292 0.292 0.330 0.287 0.304 3,232,000 0.2944 -7.52%
2019-10-21 0 5.050 4.530 5.290 4.530 5.050 692,000 3,245,520 4.6901 0.316 0.283 0.331 0.283 0.316 11,072,000 0.2931 10.26%
2019-10-18 0 4.580 4.580 - 4.470 4.480 810,000 3,624,720 4.4750 0.286 0.286 - 0.279 0.280 12,960,000 0.2797 2.46%
2019-10-17 0 4.470 4.450 - 4.460 4.480 1,342,000 5,998,700 4.4700 0.279 0.278 - 0.279 0.280 21,472,000 0.2794 -1.11%
2019-10-16 0 4.520 4.520 - 4.480 4.550 268,000 1,207,760 4.5066 0.282 0.282 - 0.280 0.284 4,288,000 0.2817 5.12%
2019-10-15 0 4.300 4.300 4.400 - - 0 0 - 0.269 0.269 0.275 - - 0 - 1.18%
2019-10-14 0 4.250 4.200 4.400 4.120 4.250 68,000 288,740 4.2462 0.266 0.262 0.275 0.257 0.266 1,088,000 0.2654 3.16%
2019-10-11 0 4.120 4.120 - 4.110 4.230 34,000 141,960 4.1753 0.257 0.257 - 0.257 0.264 544,000 0.2610 -2.60%
2019-10-10 0 4.230 4.230 - 4.040 4.500 862,000 3,607,980 4.1856 0.264 0.264 - 0.252 0.281 13,792,000 0.2616 -6.00%
2019-10-09 0 4.500 4.460 - 4.380 4.900 704,000 3,235,240 4.5955 0.281 0.279 - 0.274 0.306 11,264,000 0.2872 -10.18%
2019-10-08 0 5.010 5.010 5.300 4.670 6.500 760,000 3,912,520 5.1481 0.313 0.313 0.331 0.292 0.406 12,160,000 0.3218 7.51%
2019-10-04 0 4.660 4.660 4.900 4.660 4.660 4,000 18,640 4.6600 0.291 0.291 0.306 0.291 0.291 64,000 0.2913 0.22%
2019-10-03 0 4.650 4.660 4.880 4.380 4.640 6,000 27,320 4.5533 0.291 0.291 0.305 0.274 0.290 96,000 0.2846 13.97%
2019-10-02 0 4.080 4.080 - 3.990 4.080 52,000 208,080 4.0015 0.255 0.255 - 0.249 0.255 832,000 0.2501 4.08%
2019-09-30 0 3.920 3.920 4.000 3.910 3.920 6,000 23,480 3.9133 0.245 0.245 0.250 0.244 0.245 96,000 0.2446 0.26%
2019-09-27 0 3.910 3.910 3.930 - - 0 0 - 0.244 0.244 0.246 - - 0 - 1.82%
2019-09-26 0 3.840 3.830 - - - 0 0 - 0.240 0.239 - - - 0 - 0.00%
2019-09-25 0 3.840 3.840 - - - 0 0 - 0.240 0.240 - - - 0 - 0.52%
2019-09-24 0 3.820 3.820 - 3.800 3.800 2,000 7,600 3.8000 0.239 0.239 - 0.237 0.237 32,000 0.2375 0.79%
2019-09-23 0 3.790 3.790 - - - 0 0 - 0.237 0.237 - - - 0 - 0.26%
2019-09-20 0 3.780 3.770 3.800 3.780 3.830 36,000 136,980 3.8050 0.236 0.236 0.237 0.236 0.239 576,000 0.2378 -1.31%
2019-09-19 0 3.830 3.800 3.830 3.830 3.900 26,000 100,520 3.8662 0.239 0.237 0.239 0.239 0.244 416,000 0.2416 -1.79%
2019-09-18 0 3.900 3.870 3.900 3.890 3.920 28,000 109,180 3.8993 0.244 0.242 0.244 0.243 0.245 448,000 0.2437 -1.76%
2019-09-17 0 3.970 3.970 4.170 3.940 4.570 312,000 1,305,280 4.1836 0.248 0.248 0.261 0.246 0.286 4,992,000 0.2615 -13.32%
2019-09-16 0 4.580 4.580 4.600 4.580 5.250 316,000 1,558,460 4.9318 0.286 0.286 0.287 0.286 0.328 5,056,000 0.3082 -13.09%
2019-09-13 0 5.270 5.270 5.570 5.250 5.610 66,000 358,800 5.4364 0.329 0.329 0.348 0.328 0.351 1,056,000 0.3398 -2.41%
2019-09-12 0 5.400 5.270 5.400 5.270 5.400 20,000 107,160 5.3580 0.338 0.329 0.338 0.329 0.338 320,000 0.3349 1.69%
2019-09-11 0 5.310 5.290 5.400 - - 0 0 - 0.332 0.331 0.338 - - 0 - 0.00%
2019-09-10 0 5.310 5.280 5.400 5.310 5.330 34,000 180,540 5.3100 0.332 0.330 0.338 0.332 0.333 544,000 0.3319 -0.75%
2019-09-09 0 5.350 5.350 5.450 5.350 5.350 12,000 64,200 5.3500 0.334 0.334 0.341 0.334 0.334 192,000 0.3344 0.00%
2019-09-06 0 5.350 5.350 5.790 5.350 5.540 28,000 152,500 5.4464 0.334 0.334 0.362 0.334 0.346 448,000 0.3404 -3.08%
2019-09-05 0 5.520 5.330 5.530 5.380 5.540 952,000 5,153,200 5.4130 0.345 0.333 0.346 0.336 0.346 15,232,000 0.3383 2.22%
2019-09-04 0 5.400 5.400 5.500 5.400 5.470 20,000 109,020 5.4510 0.338 0.338 0.344 0.338 0.342 320,000 0.3407 -1.28%
2019-09-03 0 5.470 5.460 5.690 5.470 5.480 12,000 65,660 5.4717 0.342 0.341 0.356 0.342 0.343 192,000 0.3420 -2.15%
2019-09-02 0 5.590 5.550 5.590 5.590 5.800 50,000 282,500 5.6500 0.349 0.347 0.349 0.349 0.363 800,000 0.3531 -3.29%
2019-08-30 0 5.780 5.720 5.840 5.780 5.910 31,500 183,285 5.8186 0.361 0.357 0.365 0.361 0.369 504,000 0.3637 0.00%
2019-08-29 0 5.780 5.670 5.870 5.660 5.870 320,000 1,854,160 5.7943 0.361 0.354 0.367 0.354 0.367 5,120,000 0.3621 2.12%
2019-08-28 0 5.660 5.660 6.000 5.660 5.840 20,000 115,560 5.7780 0.354 0.354 0.375 0.354 0.365 320,000 0.3611 0.00%
2019-08-27 0 5.660 5.620 5.800 5.660 6.000 572,000 3,357,420 5.8696 0.354 0.351 0.363 0.354 0.375 9,152,000 0.3669 -2.41%
2019-08-26 0 5.800 5.720 5.850 5.750 6.000 308,000 1,805,740 5.8628 0.363 0.357 0.366 0.359 0.375 4,928,000 0.3664 -0.85%
2019-08-23 0 5.850 5.750 5.860 5.650 6.300 404,000 2,350,660 5.8185 0.366 0.359 0.366 0.353 0.394 6,464,000 0.3637 -3.31%
2019-08-22 0 6.050 5.940 6.060 5.070 6.140 566,000 3,318,700 5.8634 0.378 0.371 0.379 0.317 0.384 9,056,000 0.3665 6.14%
2019-08-21 0 5.700 5.850 5.890 5.660 6.660 878,000 5,358,440 6.1030 0.356 0.366 0.368 0.354 0.416 14,048,000 0.3814 -5.00%
2019-08-20 0 6.000 6.050 6.100 4.950 6.100 1,290,500 7,199,350 5.5787 0.375 0.378 0.381 0.309 0.381 20,648,000 0.3487 17.65%
2019-08-19 0 5.100 4.800 5.100 3.680 5.100 1,016,000 4,470,440 4.4000 0.319 0.300 0.319 0.230 0.319 16,256,000 0.2750 25.93%
2019-08-16 1 - - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2019-08-08 0 4.050 3.300 4.100 4.000 4.050 36,000 144,740 4.0206 0.253 0.206 0.256 0.250 0.253 576,000 0.2513 1.50%
2019-08-07 0 3.990 - 3.990 - - 0 0 - 0.249 - 0.249 - - 0 - -0.25%
2019-08-06 0 4.000 3.300 4.000 - - 0 0 - 0.250 0.206 0.250 - - 0 - 0.00%
2019-08-05 0 4.000 - 4.200 4.000 4.000 12,000 48,000 4.0000 0.250 - 0.262 0.250 0.250 192,000 0.2500 -2.44%
2019-08-02 0 4.100 4.020 4.100 3.800 4.100 274,000 1,095,320 3.9975 0.256 0.251 0.256 0.237 0.256 4,384,000 0.2498 9.63%
2019-08-01 0 3.740 3.500 3.780 3.700 3.740 28,000 104,040 3.7157 0.234 0.219 0.236 0.231 0.234 448,000 0.2322 1.08%
2019-07-31 0 3.700 3.550 3.720 3.520 3.700 4,000 14,440 3.6100 0.231 0.222 0.233 0.220 0.231 64,000 0.2256 -0.54%
2019-07-30 0 3.720 3.070 3.720 3.720 3.730 4,000 14,900 3.7250 0.233 0.192 0.233 0.233 0.233 64,000 0.2328 -0.27%
2019-07-29 0 3.730 - 3.730 3.730 3.730 8,000 29,840 3.7300 0.233 - 0.233 0.233 0.233 128,000 0.2331 0.00%
2019-07-26 0 3.730 3.650 3.730 3.690 3.730 26,000 96,700 3.7192 0.233 0.228 0.233 0.231 0.233 416,000 0.2325 3.61%
2019-07-25 0 3.600 - 3.600 3.670 3.680 4,000 14,700 3.6750 0.225 - 0.225 0.229 0.230 64,000 0.2297 -2.70%
2019-07-24 0 3.700 3.350 3.700 3.290 3.700 30,000 104,300 3.4767 0.231 0.209 0.231 0.206 0.231 480,000 0.2173 0.54%
2019-07-23 0 3.680 3.350 3.700 3.670 3.680 20,000 73,480 3.6740 0.230 0.209 0.231 0.229 0.230 320,000 0.2296 -0.54%
2019-07-22 0 3.700 3.600 3.700 3.600 3.700 16,000 58,400 3.6500 0.231 0.225 0.231 0.225 0.231 256,000 0.2281 3.35%
2019-07-19 0 3.580 3.500 3.680 3.440 3.750 64,000 228,820 3.5753 0.224 0.219 0.230 0.215 0.234 1,024,000 0.2235 -5.29%
2019-07-18 0 3.780 3.200 3.780 3.790 3.790 6,000 22,740 3.7900 0.236 0.200 0.236 0.237 0.237 96,000 0.2369 -1.82%
2019-07-17 0 3.850 3.290 3.850 - - 0 0 - 0.241 0.206 0.241 - - 0 - -0.77%
2019-07-16 0 3.880 - 3.880 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2019-07-15 0 3.880 3.710 3.890 3.700 3.900 98,000 373,720 3.8135 0.243 0.232 0.243 0.231 0.244 1,568,000 0.2383 7.48%
2019-07-12 0 3.610 3.610 3.720 3.590 3.880 70,000 262,440 3.7491 0.226 0.226 0.233 0.224 0.243 1,120,000 0.2343 -5.00%
2019-07-11 0 3.800 3.610 3.800 3.600 4.100 28,000 106,820 3.8150 0.237 0.226 0.237 0.225 0.256 448,000 0.2384 2.70%
2019-07-10 0 3.700 3.500 3.700 2.720 3.800 142,000 525,880 3.7034 0.231 0.219 0.231 0.170 0.237 2,272,000 0.2315 2.78%
2019-07-09 0 3.600 3.410 3.640 3.100 3.700 404,000 1,424,480 3.5259 0.225 0.213 0.228 0.194 0.231 6,464,000 0.2204 15.38%
2019-07-08 0 3.120 2.960 3.120 2.800 3.150 80,000 244,540 3.0568 0.195 0.185 0.195 0.175 0.197 1,280,000 0.1910 -3.70%
2019-07-05 0 3.240 3.150 3.270 3.240 3.370 14,000 46,460 3.3186 0.203 0.197 0.204 0.203 0.211 224,000 0.2074 -1.82%
2019-07-04 0 3.300 3.130 3.300 3.300 3.490 18,000 61,380 3.4100 0.206 0.196 0.206 0.206 0.218 288,000 0.2131 -2.65%
2019-07-03 0 3.390 3.170 3.390 3.250 3.560 48,000 162,300 3.3813 0.212 0.198 0.212 0.203 0.222 768,000 0.2113 -1.17%
2019-07-02 0 3.430 3.220 3.470 3.430 3.650 36,000 126,880 3.5244 0.214 0.201 0.217 0.214 0.228 576,000 0.2203 3.94%
2019-06-28 0 3.300 3.250 3.390 3.210 3.500 220,000 736,280 3.3467 0.206 0.203 0.212 0.201 0.219 3,520,000 0.2092 -2.94%
2019-06-27 0 3.400 3.210 3.400 3.350 3.400 10,000 33,660 3.3660 0.213 0.201 0.213 0.209 0.213 160,000 0.2104 1.49%
2019-06-26 0 3.350 3.260 3.350 3.180 3.360 22,000 72,840 3.3109 0.209 0.204 0.209 0.199 0.210 352,000 0.2069 5.35%
2019-06-25 0 3.180 3.180 3.330 3.160 3.340 186,000 603,220 3.2431 0.199 0.199 0.208 0.198 0.209 2,976,000 0.2027 0.00%
2019-06-24 0 3.180 3.180 3.370 3.090 3.440 234,000 774,480 3.3097 0.199 0.199 0.211 0.193 0.215 3,744,000 0.2069 1.92%
2019-06-21 0 3.120 3.120 3.350 3.120 3.710 458,700 1,598,495 3.4848 0.195 0.195 0.209 0.195 0.232 7,339,200 0.2178 -7.96%
2019-06-20 0 3.390 3.150 3.390 2.850 3.400 1,288,000 4,070,220 3.1601 0.212 0.197 0.212 0.178 0.213 20,608,000 0.1975 16.90%
2019-06-19 0 2.900 2.860 2.930 2.320 2.950 706,000 1,911,300 2.7072 0.181 0.179 0.183 0.145 0.184 11,296,000 0.1692 26.64%
2019-06-18 0 2.290 2.270 2.350 2.020 2.380 1,484,000 3,106,820 2.0935 0.143 0.142 0.147 0.126 0.149 23,744,000 0.1308 4.09%
2019-06-17 0 2.200 2.180 2.400 2.080 2.500 3,948,000 8,243,900 2.0881 0.138 0.136 0.150 0.130 0.156 63,168,000 0.1305 -9.47%
2019-06-14 0 2.430 2.420 2.700 2.430 2.730 8,000 20,700 2.5875 0.152 0.151 0.169 0.152 0.171 128,000 0.1617 -9.33%
2019-06-13 0 2.680 2.300 2.680 - - 0 0 - 0.168 0.144 0.168 - - 0 - 0.00%
2019-06-12 0 2.680 2.250 2.730 - - 0 0 - 0.168 0.141 0.171 - - 0 - 0.00%
2019-06-11 0 2.680 2.490 2.700 - - 0 0 - 0.168 0.156 0.169 - - 0 - 0.00%
2019-06-10 0 2.680 2.560 2.680 2.600 2.750 342,000 931,100 2.7225 0.168 0.160 0.168 0.162 0.172 5,472,000 0.1702 7.20%
2019-06-06 0 2.500 2.480 2.580 2.190 2.640 15,888,000 35,003,600 2.2031 0.156 0.155 0.161 0.137 0.165 254,208,000 0.1377 0.40%
2019-06-05 0 2.490 2.480 2.490 2.480 2.830 530,000 1,346,220 2.5400 0.156 0.155 0.156 0.155 0.177 8,480,000 0.1588 -9.12%
2019-06-04 0 2.740 2.610 2.790 2.290 2.780 5,590,000 13,121,540 2.3473 0.171 0.163 0.174 0.143 0.174 89,440,000 0.1467 3.79%
2019-06-03 0 2.640 2.600 2.640 2.520 3.200 3,986,000 10,201,860 2.5594 0.165 0.162 0.165 0.157 0.200 63,776,000 0.1600 -14.01%
2019-05-31 0 3.070 2.810 3.080 2.940 3.150 162,000 491,200 3.0321 0.192 0.176 0.192 0.184 0.197 2,592,000 0.1895 7.34%
2019-05-30 0 2.860 2.840 2.900 2.850 3.280 434,000 1,342,280 3.0928 0.179 0.177 0.181 0.178 0.205 6,944,000 0.1933 0.35%
2019-05-29 0 2.850 2.650 2.870 2.750 2.850 52,000 146,000 2.8077 0.178 0.166 0.179 0.172 0.178 832,000 0.1755 3.64%
2019-05-28 0 2.750 2.600 2.800 2.750 2.750 34,000 93,500 2.7500 0.172 0.162 0.175 0.172 0.172 544,000 0.1719 -1.08%
2019-05-27 0 2.780 2.680 2.790 2.620 2.800 50,000 134,340 2.6868 0.174 0.168 0.174 0.164 0.175 800,000 0.1679 1.09%
2019-05-24 0 2.750 2.600 2.800 2.700 3.000 380,000 1,068,780 2.8126 0.172 0.162 0.175 0.169 0.188 6,080,000 0.1758 -5.17%
2019-05-23 0 2.900 2.800 2.900 2.720 2.920 768,000 2,166,680 2.8212 0.181 0.175 0.181 0.170 0.183 12,288,000 0.1763 6.62%
2019-05-22 0 2.720 2.690 2.750 2.470 2.840 486,000 1,301,940 2.6789 0.170 0.168 0.172 0.154 0.177 7,776,000 0.1674 11.02%
2019-05-21 0 2.450 2.360 2.460 2.250 2.470 132,000 308,560 2.3376 0.153 0.147 0.154 0.141 0.154 2,112,000 0.1461 8.89%
2019-05-20 0 2.250 2.120 2.250 2.150 2.320 98,000 220,600 2.2510 0.141 0.132 0.141 0.134 0.145 1,568,000 0.1407 3.69%
2019-05-17 0 2.170 2.100 2.190 2.110 2.170 50,000 106,720 2.1344 0.136 0.131 0.137 0.132 0.136 800,000 0.1334 1.40%
2019-05-16 0 2.140 2.040 2.140 2.160 2.240 28,000 61,220 2.1864 0.134 0.127 0.134 0.135 0.140 448,000 0.1367 0.94%
2019-05-15 0 2.120 2.000 2.120 2.020 2.170 34,000 70,140 2.0629 0.132 0.125 0.132 0.126 0.136 544,000 0.1289 0.95%
2019-05-14 0 2.100 2.090 2.120 2.000 2.130 4,558,000 9,169,620 2.0118 0.131 0.131 0.132 0.125 0.133 72,928,000 0.1257 4.48%
2019-05-10 0 2.010 2.010 2.040 1.940 2.010 3,328,000 6,490,080 1.9501 0.126 0.126 0.127 0.121 0.126 53,248,000 0.1219 0.50%
2019-05-09 0 2.000 1.950 2.020 1.950 2.020 82,000 160,140 1.9529 0.125 0.122 0.126 0.122 0.126 1,312,000 0.1221 1.52%
2019-05-08 0 1.970 1.930 2.020 1.930 2.030 192,000 374,000 1.9479 0.123 0.121 0.126 0.121 0.127 3,072,000 0.1217 1.03%
2019-05-07 0 1.950 1.950 2.020 1.920 2.050 146,000 285,940 1.9585 0.122 0.122 0.126 0.120 0.128 2,336,000 0.1224 0.00%
2019-05-06 0 1.950 1.950 1.980 1.920 2.000 110,000 212,640 1.9331 0.122 0.122 0.124 0.120 0.125 1,760,000 0.1208 -2.01%
2019-05-03 0 1.990 1.960 2.010 1.950 2.020 1,228,000 2,401,040 1.9552 0.124 0.123 0.126 0.122 0.126 19,648,000 0.1222 -1.97%
2019-05-02 0 2.030 1.960 2.030 1.940 2.050 1,024,000 1,988,340 1.9417 0.127 0.123 0.127 0.121 0.128 16,384,000 0.1214 -0.98%
2019-04-30 0 2.050 1.990 2.050 1.990 2.050 3,074,000 6,118,000 1.9902 0.128 0.124 0.128 0.124 0.128 49,184,000 0.1244 -1.44%
2019-04-29 0 2.080 1.980 2.080 1.980 2.080 1,842,000 3,649,140 1.9811 0.130 0.124 0.130 0.124 0.130 29,472,000 0.1238 -0.48%
2019-04-26 0 2.090 1.990 2.090 2.000 2.160 64,000 133,900 2.0922 0.131 0.124 0.131 0.125 0.135 1,024,000 0.1308 -2.34%
2019-04-25 0 2.140 2.070 2.170 1.870 2.140 4,294,000 8,130,160 1.8934 0.134 0.129 0.136 0.117 0.134 68,704,000 0.1183 11.46%
2019-04-24 0 1.920 1.860 1.920 1.840 1.960 744,000 1,414,220 1.9008 0.120 0.116 0.120 0.115 0.123 11,904,000 0.1188 2.67%
2019-04-23 0 1.870 1.830 1.900 1.800 1.900 6,072,000 11,219,220 1.8477 0.117 0.114 0.119 0.112 0.119 97,152,000 0.1155 -1.58%
2019-04-18 0 1.900 1.840 1.900 1.800 1.940 5,064,000 9,429,980 1.8622 0.119 0.115 0.119 0.112 0.121 81,024,000 0.1164 -2.06%
2019-04-17 0 1.940 1.860 1.940 1.850 2.080 2,664,000 5,128,760 1.9252 0.121 0.116 0.121 0.116 0.130 42,624,000 0.1203 -3.00%
2019-04-16 0 2.000 1.930 2.000 2.000 2.110 26,000 53,920 2.0738 0.125 0.121 0.125 0.125 0.132 416,000 0.1296 2.56%
2019-04-15 0 1.950 1.910 1.960 1.900 1.970 42,000 81,560 1.9419 0.122 0.119 0.123 0.119 0.123 672,000 0.1214 -6.25%
2019-04-12 0 2.080 1.960 2.080 2.000 2.100 70,000 144,200 2.0600 0.130 0.123 0.130 0.125 0.131 1,120,000 0.1288 6.12%
2019-04-11 0 1.960 1.940 1.970 1.960 1.980 1,064,000 2,096,080 1.9700 0.123 0.121 0.123 0.123 0.124 17,024,000 0.1231 -1.51%
2019-04-10 0 1.990 1.990 2.000 1.950 1.970 4,006,000 7,891,780 1.9700 0.124 0.124 0.125 0.122 0.123 64,096,000 0.1231 0.00%
2019-04-09 0 1.990 1.930 1.990 1.950 2.090 42,000 83,240 1.9819 0.124 0.121 0.124 0.122 0.131 672,000 0.1239 -1.00%
2019-04-08 0 2.010 1.960 2.070 2.010 2.010 2,000 4,020 2.0100 0.126 0.123 0.129 0.126 0.126 32,000 0.1256 -4.74%
2019-04-04 0 2.110 1.980 2.110 1.970 2.170 36,000 75,000 2.0833 0.132 0.124 0.132 0.123 0.136 576,000 0.1302 0.48%
2019-04-03 0 2.100 1.980 2.100 1.950 2.120 98,000 195,800 1.9980 0.131 0.124 0.131 0.122 0.132 1,568,000 0.1249 -1.87%
2019-04-02 0 2.140 1.960 2.150 1.960 2.150 26,000 53,180 2.0454 0.134 0.123 0.134 0.123 0.134 416,000 0.1278 -0.47%
2019-04-01 0 2.150 1.950 2.150 2.150 2.180 22,000 47,700 2.1682 0.134 0.122 0.134 0.134 0.136 352,000 0.1355 0.00%
2019-03-29 0 2.150 2.080 2.150 2.050 2.290 138,000 298,240 2.1612 0.134 0.130 0.134 0.128 0.143 2,208,000 0.1351 2.38%
2019-03-28 0 2.100 2.010 2.100 1.960 2.100 80,000 163,520 2.0440 0.131 0.126 0.131 0.123 0.131 1,280,000 0.1278 1.45%
2019-03-27 0 2.070 1.980 2.100 1.980 2.070 1,670,000 3,309,400 1.9817 0.129 0.124 0.131 0.124 0.129 26,720,000 0.1239 4.02%
2019-03-26 0 1.990 1.880 1.990 1.970 1.990 4,024,000 7,947,560 1.9750 0.124 0.117 0.124 0.123 0.124 64,384,000 0.1234 0.51%
2019-03-25 0 1.980 1.900 1.990 1.980 1.990 2,008,000 3,975,920 1.9800 0.124 0.119 0.124 0.124 0.124 32,128,000 0.1238 0.00%
2019-03-22 0 1.980 1.910 1.990 1.940 1.980 2,030,000 3,958,540 1.9500 0.124 0.119 0.124 0.121 0.124 32,480,000 0.1219 -1.00%
2019-03-21 0 2.000 1.910 2.000 1.950 2.000 2,004,000 3,908,000 1.9501 0.125 0.119 0.125 0.122 0.125 32,064,000 0.1219 0.50%
2019-03-20 0 1.990 1.900 1.990 1.910 1.990 18,000 35,500 1.9722 0.124 0.119 0.124 0.119 0.124 288,000 0.1233 0.00%
2019-03-19 0 1.990 1.910 1.990 1.950 2.000 4,000 7,900 1.9750 0.124 0.119 0.124 0.122 0.125 64,000 0.1234 -2.45%
2019-03-18 0 2.040 2.000 2.040 1.740 2.100 264,000 483,480 1.8314 0.127 0.125 0.127 0.109 0.131 4,224,000 0.1145 13.97%
2019-03-15 0 1.790 1.790 1.840 1.790 1.900 50,000 91,300 1.8260 0.112 0.112 0.115 0.112 0.119 800,000 0.1141 -5.29%
2019-03-14 0 1.890 1.770 1.900 1.790 1.890 28,000 51,000 1.8214 0.118 0.111 0.119 0.112 0.118 448,000 0.1138 2.72%
2019-03-13 0 1.840 1.800 1.900 1.830 1.840 46,000 84,580 1.8387 0.115 0.112 0.119 0.114 0.115 736,000 0.1149 0.00%
2019-03-12 0 1.840 1.700 1.900 1.800 1.950 62,000 114,720 1.8503 0.115 0.106 0.119 0.112 0.122 992,000 0.1156 -5.15%
2019-03-11 0 1.940 1.810 1.940 1.930 1.950 6,000 11,660 1.9433 0.121 0.113 0.121 0.121 0.122 96,000 0.1215 -0.51%
2019-03-08 0 1.950 1.870 1.960 1.890 1.960 44,000 84,040 1.9100 0.122 0.117 0.123 0.118 0.123 704,000 0.1194 -1.02%
2019-03-07 0 1.970 1.950 1.990 1.900 1.970 24,000 46,680 1.9450 0.123 0.122 0.124 0.119 0.123 384,000 0.1216 1.03%
2019-03-06 0 1.950 1.930 2.010 1.910 2.050 58,000 113,800 1.9621 0.122 0.121 0.126 0.119 0.128 928,000 0.1226 -2.99%
2019-03-05 0 2.010 1.920 2.010 - - 0 0 - 0.126 0.120 0.126 - - 0 - -0.99%
2019-03-04 0 2.030 1.970 2.030 1.900 2.040 14,000 27,920 1.9943 0.127 0.123 0.127 0.119 0.127 224,000 0.1246 -0.49%
2019-03-01 0 2.040 1.960 2.040 2.020 2.040 16,000 32,360 2.0225 0.127 0.123 0.127 0.126 0.127 256,000 0.1264 -1.45%
2019-02-28 0 2.070 1.950 2.100 - - 0 0 - 0.129 0.122 0.131 - - 0 - 1.47%
2019-02-27 0 2.040 1.960 2.040 2.020 2.130 26,000 53,220 2.0469 0.127 0.123 0.127 0.126 0.133 416,000 0.1279 2.51%
2019-02-26 0 1.990 1.980 2.000 1.970 2.050 78,000 155,160 1.9892 0.124 0.124 0.125 0.123 0.128 1,248,000 0.1243 -2.45%
2019-02-25 0 2.040 1.990 2.140 1.970 2.040 7,060,000 13,909,280 1.9702 0.127 0.124 0.134 0.123 0.127 112,960,000 0.1231 0.99%
2019-02-22 0 2.020 1.990 2.020 1.970 2.090 2,222,000 4,395,460 1.9782 0.126 0.124 0.126 0.123 0.131 35,552,000 0.1236 2.02%
2019-02-21 0 1.980 1.940 2.000 1.920 2.000 3,032,000 5,976,600 1.9712 0.124 0.121 0.125 0.120 0.125 48,512,000 0.1232 0.51%
2019-02-20 0 1.970 1.970 1.980 1.960 2.100 2,008,000 3,956,780 1.9705 0.123 0.123 0.124 0.123 0.131 32,128,000 0.1232 -1.01%
2019-02-19 0 1.990 1.900 2.010 1.900 2.040 34,000 67,000 1.9706 0.124 0.119 0.126 0.119 0.127 544,000 0.1232 -1.97%
2019-02-18 0 2.030 1.930 2.030 1.930 2.040 40,000 78,520 1.9630 0.127 0.121 0.127 0.121 0.127 640,000 0.1227 -0.98%
2019-02-15 0 2.050 1.900 2.050 1.930 2.060 8,000 15,860 1.9825 0.128 0.119 0.128 0.121 0.129 128,000 0.1239 0.99%
2019-02-14 0 2.030 1.950 2.030 2.030 2.060 12,000 24,660 2.0550 0.127 0.122 0.127 0.127 0.129 192,000 0.1284 0.00%
2019-02-13 0 2.030 1.940 2.030 1.950 2.030 48,000 94,380 1.9663 0.127 0.121 0.127 0.122 0.127 768,000 0.1229 -0.49%
2019-02-12 0 2.040 1.950 2.180 - - 0 0 - 0.127 0.122 0.136 - - 0 - 0.00%
2019-02-11 0 2.040 1.930 2.050 2.040 2.040 30,000 61,200 2.0400 0.127 0.121 0.128 0.127 0.127 480,000 0.1275 -0.49%
2019-02-08 0 2.050 1.940 2.050 1.930 2.050 4,000 7,960 1.9900 0.128 0.121 0.128 0.121 0.128 64,000 0.1244 0.00%
2019-02-04 0 2.050 1.980 2.050 1.980 2.110 34,000 69,020 2.0300 0.128 0.124 0.128 0.124 0.132 544,000 0.1269 -3.30%
2019-02-01 0 2.120 2.000 2.120 - - 0 0 - 0.132 0.125 0.132 - - 0 - -1.85%
2019-01-31 0 2.160 1.970 2.180 2.050 2.100 38,000 79,680 2.0968 0.135 0.123 0.136 0.128 0.131 608,000 0.1311 2.86%
2019-01-30 0 2.100 1.940 2.100 2.080 2.130 12,000 25,060 2.0883 0.131 0.121 0.131 0.130 0.133 192,000 0.1305 0.48%
2019-01-29 0 2.090 1.980 2.090 1.950 2.150 58,000 116,760 2.0131 0.131 0.124 0.131 0.122 0.134 928,000 0.1258 4.50%
2019-01-28 0 2.000 1.940 2.010 1.950 2.000 166,000 324,900 1.9572 0.125 0.121 0.126 0.122 0.125 2,656,000 0.1223 0.00%
2019-01-25 0 2.000 1.930 2.030 1.920 2.030 16,000 31,580 1.9738 0.125 0.121 0.127 0.120 0.127 256,000 0.1234 3.09%
2019-01-24 0 1.940 1.900 1.980 1.810 1.970 72,000 137,060 1.9036 0.121 0.119 0.124 0.113 0.123 1,152,000 0.1190 -3.00%
2019-01-23 0 2.000 1.790 2.050 1.710 2.000 174,000 310,880 1.7867 0.125 0.112 0.128 0.107 0.125 2,784,000 0.1117 14.94%
2019-01-22 0 1.740 1.670 1.740 1.650 1.920 576,000 1,030,200 1.7885 0.109 0.104 0.109 0.103 0.120 9,216,000 0.1118 -6.95%
2019-01-21 0 1.870 1.870 1.980 1.850 2.040 232,000 449,720 1.9384 0.117 0.117 0.124 0.116 0.127 3,712,000 0.1212 -13.02%
2019-01-18 0 2.150 1.970 2.150 1.970 2.150 20,000 40,100 2.0050 0.134 0.123 0.134 0.123 0.134 320,000 0.1253 0.00%
2019-01-17 0 2.150 1.980 2.150 - - 0 0 - 0.134 0.124 0.134 - - 0 - -0.46%
2019-01-16 0 2.160 1.970 2.160 - - 0 0 - 0.135 0.123 0.135 - - 0 - -1.37%
2019-01-15 0 2.190 1.980 2.200 - - 0 0 - 0.137 0.124 0.138 - - 0 - 0.00%
2019-01-14 0 2.190 2.000 2.190 - - 0 0 - 0.137 0.125 0.137 - - 0 - 0.00%
2019-01-11 0 2.190 1.990 2.190 2.000 2.200 30,000 64,380 2.1460 0.137 0.124 0.137 0.125 0.138 480,000 0.1341 0.46%
2019-01-10 0 2.180 1.910 2.180 - - 0 0 - 0.136 0.119 0.136 - - 0 - 0.00%
2019-01-09 0 2.180 1.980 2.180 - - 0 0 - 0.136 0.124 0.136 - - 0 - -0.46%
2019-01-08 0 2.190 1.970 2.190 2.200 2.200 22,000 48,400 2.2000 0.137 0.123 0.137 0.138 0.138 352,000 0.1375 1.39%
2019-01-07 0 2.160 1.970 2.190 - - 0 0 - 0.135 0.123 0.137 - - 0 - 0.00%
2019-01-04 0 2.160 1.980 2.150 2.170 2.170 150,000 325,500 2.1700 0.135 0.124 0.134 0.136 0.136 2,400,000 0.1356 -0.92%
2019-01-03 0 2.180 2.000 2.180 2.140 2.180 10,000 21,480 2.1480 0.136 0.125 0.136 0.134 0.136 160,000 0.1343 -0.46%
2019-01-02 0 2.190 2.030 2.190 2.120 2.280 16,000 34,860 2.1788 0.137 0.127 0.137 0.132 0.142 256,000 0.1362 2.34%
2018-12-31 0 2.140 2.070 2.170 2.020 2.170 56,000 119,180 2.1282 0.134 0.129 0.136 0.126 0.136 896,000 0.1330 2.88%
2018-12-28 0 2.080 1.930 2.080 1.880 2.190 242,000 474,000 1.9587 0.130 0.121 0.130 0.117 0.137 3,872,000 0.1224 10.64%
2018-12-27 0 1.880 1.850 1.880 1.880 2.040 332,000 648,160 1.9523 0.117 0.116 0.117 0.117 0.127 5,312,000 0.1220 -6.93%
2018-12-24 0 2.020 1.990 2.030 1.990 2.280 290,000 594,860 2.0512 0.126 0.124 0.127 0.124 0.142 4,640,000 0.1282 -1.46%
2018-12-21 0 2.050 2.020 2.050 2.050 2.130 84,000 174,000 2.0714 0.128 0.126 0.128 0.128 0.133 1,344,000 0.1295 -4.21%
2018-12-20 0 2.140 2.110 2.160 2.140 2.210 50,000 108,040 2.1608 0.134 0.132 0.135 0.134 0.138 800,000 0.1351 -4.46%
2018-12-19 0 2.240 2.150 2.250 2.130 2.400 168,000 370,720 2.2067 0.140 0.134 0.141 0.133 0.150 2,688,000 0.1379 -2.61%
2018-12-18 0 2.300 2.210 2.290 2.200 2.430 674,000 1,523,620 2.2606 0.144 0.138 0.143 0.138 0.152 10,784,000 0.1413 -1.29%
2018-12-17 0 2.330 2.230 2.330 2.240 2.430 414,000 960,240 2.3194 0.146 0.139 0.146 0.140 0.152 6,624,000 0.1450 4.95%
2018-12-14 0 2.220 2.210 2.270 2.210 2.290 104,000 231,980 2.2306 0.139 0.138 0.142 0.138 0.143 1,664,000 0.1394 -3.06%
2018-12-13 0 2.290 2.270 2.350 2.290 2.400 86,000 200,960 2.3367 0.143 0.142 0.147 0.143 0.150 1,376,000 0.1460 -3.38%
2018-12-12 0 2.370 2.310 2.380 2.290 2.400 46,000 106,960 2.3252 0.148 0.144 0.149 0.143 0.150 736,000 0.1453 4.41%
2018-12-11 0 2.270 2.220 2.300 2.210 2.300 26,000 58,780 2.2608 0.142 0.139 0.144 0.138 0.144 416,000 0.1413 -1.73%
2018-12-10 0 2.310 2.310 2.370 2.310 2.430 172,000 402,680 2.3412 0.144 0.144 0.148 0.144 0.152 2,752,000 0.1463 0.43%
2018-12-07 0 2.300 2.270 2.380 2.260 2.400 276,000 646,580 2.3427 0.144 0.142 0.149 0.141 0.150 4,416,000 0.1464 -6.50%
2018-12-06 0 2.460 2.360 2.480 2.210 2.460 1,688,000 3,902,820 2.3121 0.154 0.147 0.155 0.138 0.154 27,008,000 0.1445 6.49%
2018-12-05 0 2.310 2.250 2.330 2.250 2.310 36,000 82,700 2.2972 0.144 0.141 0.146 0.141 0.144 576,000 0.1436 -2.12%
2018-12-04 0 2.360 2.240 2.360 - - 0 0 - 0.147 0.140 0.147 - - 0 - 0.00%
2018-12-03 0 2.360 2.270 2.360 2.250 2.360 716,000 1,618,120 2.2599 0.147 0.142 0.147 0.141 0.147 11,456,000 0.1412 -0.42%
2018-11-30 0 2.370 2.330 2.390 2.360 2.400 1,576,000 3,737,100 2.3713 0.148 0.146 0.149 0.147 0.150 25,216,000 0.1482 0.00%
2018-11-29 0 2.370 2.250 2.400 - - 0 0 - 0.148 0.141 0.150 - - 0 - 0.00%
2018-11-28 0 2.370 2.270 2.400 2.370 2.400 8,000 19,080 2.3850 0.148 0.142 0.150 0.148 0.150 128,000 0.1491 0.00%
2018-11-27 0 2.370 2.310 2.370 2.300 2.370 12,000 28,300 2.3583 0.148 0.144 0.148 0.144 0.148 192,000 0.1474 1.28%
2018-11-26 0 2.340 2.240 2.400 2.340 2.350 4,000 9,380 2.3450 0.146 0.140 0.150 0.146 0.147 64,000 0.1466 -2.90%
2018-11-23 0 2.410 2.350 2.410 2.330 2.410 278,000 650,800 2.3410 0.151 0.147 0.151 0.146 0.151 4,448,000 0.1463 2.99%
2018-11-22 0 2.340 2.340 2.370 2.290 2.390 1,196,000 2,752,260 2.3012 0.146 0.146 0.148 0.143 0.149 19,136,000 0.1438 0.00%
2018-11-21 0 2.340 2.340 2.440 2.310 2.440 56,000 129,680 2.3157 0.146 0.146 0.153 0.144 0.153 896,000 0.1447 -1.27%
2018-11-20 0 2.370 2.340 2.380 2.300 2.380 216,000 503,320 2.3302 0.148 0.146 0.149 0.144 0.149 3,456,000 0.1456 1.72%
2018-11-19 0 2.330 2.290 2.370 2.330 2.350 74,000 173,020 2.3381 0.146 0.143 0.148 0.146 0.147 1,184,000 0.1461 -1.69%
2018-11-16 0 2.370 2.320 2.370 - - 0 0 - 0.148 0.145 0.148 - - 0 - 0.00%
2018-11-15 0 2.370 2.300 2.380 2.350 2.400 136,000 322,520 2.3715 0.148 0.144 0.149 0.147 0.150 2,176,000 0.1482 1.72%
2018-11-14 0 2.330 2.290 2.550 2.260 2.380 112,000 262,480 2.3436 0.146 0.143 0.159 0.141 0.149 1,792,000 0.1465 -1.69%
2018-11-13 0 2.370 2.300 2.370 2.200 2.370 242,000 553,140 2.2857 0.148 0.144 0.148 0.138 0.148 3,872,000 0.1429 -3.27%
2018-11-12 0 2.450 2.300 2.450 - - 0 0 - 0.153 0.144 0.153 - - 0 - 0.00%
2018-11-09 0 2.450 2.260 2.510 - - 0 0 - 0.153 0.141 0.157 - - 0 - 0.00%
2018-11-08 0 2.450 2.350 2.530 2.300 2.500 4,902,000 11,419,100 2.3295 0.153 0.147 0.158 0.144 0.156 78,432,000 0.1456 7.46%
2018-11-07 0 2.280 2.250 2.300 2.240 2.400 192,000 440,440 2.2940 0.142 0.141 0.144 0.140 0.150 3,072,000 0.1434 -5.79%
2018-11-06 0 2.420 2.420 2.490 2.420 2.510 230,000 562,840 2.4471 0.151 0.151 0.156 0.151 0.157 3,680,000 0.1529 -3.20%
2018-11-05 0 2.500 2.450 2.500 - - 0 0 - 0.156 0.153 0.156 - - 0 - 0.00%
2018-11-02 0 2.500 2.450 2.510 2.450 2.550 146,000 367,380 2.5163 0.156 0.153 0.157 0.153 0.159 2,336,000 0.1573 -2.72%
2018-11-01 0 2.570 2.550 2.580 2.550 2.620 58,000 148,620 2.5624 0.161 0.159 0.161 0.159 0.164 928,000 0.1602 0.00%
2018-10-31 0 2.570 2.570 2.630 2.570 2.700 242,000 629,840 2.6026 0.161 0.161 0.164 0.161 0.169 3,872,000 0.1627 -2.28%
2018-10-30 0 2.630 2.560 2.630 2.630 2.630 4,000 10,520 2.6300 0.164 0.160 0.164 0.164 0.164 64,000 0.1644 0.00%
2018-10-29 0 2.630 2.570 2.630 - - 0 0 - 0.164 0.161 0.164 - - 0 - 0.00%
2018-10-26 0 2.630 2.600 2.640 2.570 2.640 274,000 712,880 2.6018 0.164 0.162 0.165 0.161 0.165 4,384,000 0.1626 0.77%
2018-10-25 0 2.610 2.540 2.650 2.530 2.610 194,000 496,600 2.5598 0.163 0.159 0.166 0.158 0.163 3,104,000 0.1600 -1.88%
2018-10-24 0 2.660 2.630 2.700 2.550 2.660 356,000 933,020 2.6208 0.166 0.164 0.169 0.159 0.166 5,696,000 0.1638 -2.92%
2018-10-23 0 2.740 2.700 2.740 2.700 2.750 400,000 1,082,160 2.7054 0.171 0.169 0.171 0.169 0.172 6,400,000 0.1691 0.00%
2018-10-22 0 2.740 2.680 2.750 2.680 2.740 294,000 791,480 2.6921 0.171 0.168 0.172 0.168 0.171 4,704,000 0.1683 0.00%
2018-10-19 0 2.740 2.740 2.780 2.580 2.790 748,000 2,048,800 2.7390 0.171 0.171 0.174 0.161 0.174 11,968,000 0.1712 1.48%
2018-10-18 0 2.700 2.630 2.720 2.560 2.700 884,000 2,354,900 2.6639 0.169 0.164 0.170 0.160 0.169 14,144,000 0.1665 5.06%
2018-10-16 0 2.570 2.570 2.630 2.480 2.650 698,000 1,810,860 2.5944 0.161 0.161 0.164 0.155 0.166 11,168,000 0.1621 3.63%
2018-10-15 0 2.480 2.480 2.540 2.390 2.500 1,094,000 2,715,500 2.4822 0.155 0.155 0.159 0.149 0.156 17,504,000 0.1551 -0.40%
2018-10-12 0 2.490 2.350 2.490 2.300 2.490 518,000 1,213,420 2.3425 0.156 0.147 0.156 0.144 0.156 8,288,000 0.1464 5.51%
2018-10-11 0 2.360 2.360 2.400 2.230 2.650 1,086,000 2,585,320 2.3806 0.147 0.147 0.150 0.139 0.166 17,376,000 0.1488 -13.55%
2018-10-10 0 2.730 2.670 2.750 2.610 2.990 428,000 1,174,140 2.7433 0.171 0.167 0.172 0.163 0.187 6,848,000 0.1715 -4.55%
2018-10-09 0 2.860 2.750 2.860 2.690 2.930 956,000 2,706,600 2.8312 0.179 0.172 0.179 0.168 0.183 15,296,000 0.1769 0.35%
2018-10-08 0 2.850 2.730 2.890 2.670 2.920 614,000 1,727,540 2.8136 0.178 0.171 0.181 0.167 0.183 9,824,000 0.1758 4.40%
2018-10-05 0 2.730 2.720 2.730 2.200 2.840 3,700,000 9,215,420 2.4907 0.171 0.170 0.171 0.138 0.177 59,200,000 0.1557 19.74%
2018-10-04 0 2.280 2.280 2.300 2.000 2.300 528,000 1,176,140 2.2275 0.142 0.142 0.144 0.125 0.144 8,448,000 0.1392 -0.44%
2018-10-03 0 2.290 2.250 2.300 2.200 2.400 1,032,000 2,361,540 2.2883 0.143 0.141 0.144 0.138 0.150 16,512,000 0.1430 0.44%
2018-10-02 0 2.280 2.330 2.340 1.850 2.370 2,012,000 4,241,360 2.1080 0.142 0.146 0.146 0.116 0.148 32,192,000 0.1318 16.33%
2018-09-28 0 1.960 1.960 2.020 1.870 2.060 1,632,000 3,165,880 1.9399 0.123 0.123 0.126 0.117 0.129 26,112,000 0.1212 -1.01%
2018-09-27 0 1.980 1.810 2.100 1.940 2.530 1,506,000 3,425,840 2.2748 0.124 0.113 0.131 0.121 0.158 24,096,000 0.1422 -12.00%
2018-09-26 0 2.250 2.210 2.290 1.960 2.280 2,922,000 6,110,840 2.0913 0.141 0.138 0.143 0.123 0.142 46,752,000 0.1307 2.27%
2018-09-24 0 2.200 2.180 2.200 1.750 2.230 10,080,000 20,212,720 2.0052 0.138 0.136 0.138 0.109 0.139 161,280,000 0.1253 24.29%
2018-09-21 0 1.770 1.730 1.770 1.540 1.840 4,362,000 7,528,460 1.7259 0.111 0.108 0.111 0.096 0.115 69,792,000 0.1079 9.94%
2018-09-20 0 1.610 1.600 1.620 1.400 1.630 3,430,000 5,306,760 1.5472 0.101 0.100 0.101 0.087 0.102 54,880,000 0.0967 13.38%
2018-09-19 0 1.420 1.400 1.440 1.340 1.420 428,000 594,660 1.3894 0.089 0.087 0.090 0.084 0.089 6,848,000 0.0868 3.65%
2018-09-18 0 1.370 1.350 1.370 1.260 1.380 350,000 462,740 1.3221 0.086 0.084 0.086 0.079 0.086 5,600,000 0.0826 4.58%
2018-09-17 0 1.310 1.280 1.330 1.310 1.310 16,000 20,960 1.3100 0.082 0.080 0.083 0.082 0.082 256,000 0.0819 -1.50%
2018-09-14 0 1.330 1.320 1.330 1.310 1.340 100,000 132,440 1.3244 0.083 0.083 0.083 0.082 0.084 1,600,000 0.0828 -0.75%
2018-09-13 0 1.340 1.320 1.340 1.310 1.340 98,000 129,280 1.3192 0.084 0.083 0.084 0.082 0.084 1,568,000 0.0824 1.52%
2018-09-12 0 1.320 1.290 1.340 1.290 1.350 172,000 228,320 1.3274 0.083 0.081 0.084 0.081 0.084 2,752,000 0.0830 0.76%
2018-09-11 0 1.310 1.310 1.350 1.310 1.390 48,000 64,020 1.3338 0.082 0.082 0.084 0.082 0.087 768,000 0.0834 -2.96%
2018-09-10 0 1.350 1.340 1.380 - - 0 0 - 0.084 0.084 0.086 - - 0 - 0.00%
2018-09-07 0 1.350 1.340 1.360 1.350 1.360 214,000 289,700 1.3537 0.084 0.084 0.085 0.084 0.085 3,424,000 0.0846 -0.74%
2018-09-06 0 1.360 1.350 1.410 1.350 1.360 170,000 229,800 1.3518 0.085 0.084 0.088 0.084 0.085 2,720,000 0.0845 -2.16%
2018-09-05 0 1.390 1.360 1.410 1.370 1.390 54,000 74,280 1.3756 0.087 0.085 0.088 0.086 0.087 864,000 0.0860 -0.71%
2018-09-04 0 1.400 1.380 1.410 1.380 1.400 84,000 116,420 1.3860 0.087 0.086 0.088 0.086 0.087 1,344,000 0.0866 0.00%
2018-09-03 0 1.400 1.390 1.420 1.360 1.400 2,094,000 2,871,720 1.3714 0.087 0.087 0.089 0.085 0.087 33,504,000 0.0857 2.94%
2018-08-31 0 1.360 1.350 1.440 1.360 1.370 106,000 144,540 1.3636 0.085 0.084 0.090 0.085 0.086 1,696,000 0.0852 -0.73%
2018-08-30 0 1.370 1.370 1.400 1.370 1.380 26,000 35,820 1.3777 0.086 0.086 0.087 0.086 0.086 416,000 0.0861 -0.72%
2018-08-29 0 1.380 1.380 1.440 1.380 1.470 48,000 67,400 1.4042 0.086 0.086 0.090 0.086 0.092 768,000 0.0878 -1.43%
2018-08-28 0 1.400 1.400 1.440 1.400 1.450 3,916,000 5,487,220 1.4012 0.087 0.087 0.090 0.087 0.091 62,656,000 0.0876 1.45%
2018-08-27 0 1.380 1.370 1.390 1.320 1.380 316,000 432,820 1.3697 0.086 0.086 0.087 0.083 0.086 5,056,000 0.0856 0.73%
2018-08-24 0 1.370 1.320 1.390 1.370 1.370 12,000 16,440 1.3700 0.086 0.083 0.087 0.086 0.086 192,000 0.0856 0.00%
2018-08-23 0 1.370 1.370 1.400 1.350 1.370 8,000 10,840 1.3550 0.086 0.086 0.087 0.084 0.086 128,000 0.0847 0.00%
2018-08-22 0 1.370 1.330 1.370 - - 0 0 - 0.086 0.083 0.086 - - 0 - 0.00%
2018-08-21 0 1.370 1.360 1.400 1.370 1.370 100,000 137,000 1.3700 0.086 0.085 0.087 0.086 0.086 1,600,000 0.0856 1.48%
2018-08-20 0 1.350 1.350 1.410 1.350 1.400 8,000 11,100 1.3875 0.084 0.084 0.088 0.084 0.087 128,000 0.0867 -3.57%
2018-08-17 0 1.400 1.380 1.410 1.390 1.400 426,000 596,200 1.3995 0.087 0.086 0.088 0.087 0.087 6,816,000 0.0875 0.72%
2018-08-16 0 1.390 1.370 1.400 1.370 1.390 56,000 77,520 1.3843 0.087 0.086 0.087 0.086 0.087 896,000 0.0865 1.46%
2018-08-15 0 1.370 1.350 1.370 1.320 1.370 162,000 219,140 1.3527 0.086 0.084 0.086 0.083 0.086 2,592,000 0.0845 0.00%
2018-08-14 0 1.370 1.350 1.380 1.310 1.370 170,000 231,460 1.3615 0.086 0.084 0.086 0.082 0.086 2,720,000 0.0851 3.01%
2018-08-13 0 1.330 1.330 1.360 1.330 1.330 2,000 2,660 1.3300 0.083 0.083 0.085 0.083 0.083 32,000 0.0831 -2.92%
2018-08-10 0 1.370 1.360 1.370 1.340 1.400 232,000 319,000 1.3750 0.086 0.085 0.086 0.084 0.087 3,712,000 0.0859 3.01%
2018-08-09 0 1.330 1.300 1.340 1.330 1.330 10,000 13,300 1.3300 0.083 0.081 0.084 0.083 0.083 160,000 0.0831 0.00%
2018-08-08 0 1.330 1.330 1.350 1.320 1.330 42,000 55,660 1.3252 0.083 0.083 0.084 0.083 0.083 672,000 0.0828 0.00%
2018-08-07 0 1.330 1.320 1.340 1.300 1.370 42,000 56,860 1.3538 0.083 0.083 0.084 0.081 0.086 672,000 0.0846 -0.75%
2018-08-06 0 1.340 1.330 1.350 1.220 1.360 642,000 836,420 1.3028 0.084 0.083 0.084 0.076 0.085 10,272,000 0.0814 -0.74%
2018-08-03 0 1.350 1.350 1.390 1.350 1.360 58,000 78,540 1.3541 0.084 0.084 0.087 0.084 0.085 928,000 0.0846 -1.46%
2018-08-02 0 1.370 1.370 1.400 1.360 1.400 6,000 8,320 1.3867 0.086 0.086 0.087 0.085 0.087 96,000 0.0867 -3.52%
2018-08-01 0 1.420 1.400 1.420 1.380 1.420 236,000 334,780 1.4186 0.089 0.087 0.089 0.086 0.089 3,776,000 0.0887 2.90%
2018-07-31 0 1.380 1.380 1.390 1.380 1.380 10,000 13,800 1.3800 0.086 0.086 0.087 0.086 0.086 160,000 0.0863 0.00%
2018-07-30 0 1.380 1.360 1.380 1.360 1.380 106,000 145,020 1.3681 0.086 0.085 0.086 0.085 0.086 1,696,000 0.0855 -1.43%
2018-07-27 0 1.400 1.370 1.400 1.340 1.410 22,000 30,120 1.3691 0.087 0.086 0.087 0.084 0.088 352,000 0.0856 -0.71%
2018-07-26 0 1.410 1.370 1.410 1.360 1.410 236,000 328,820 1.3933 0.088 0.086 0.088 0.085 0.088 3,776,000 0.0871 1.44%
2018-07-25 0 1.390 1.370 1.400 1.360 1.390 160,000 220,720 1.3795 0.087 0.086 0.087 0.085 0.087 2,560,000 0.0862 0.72%
2018-07-24 0 1.380 1.370 1.390 1.370 1.410 182,000 252,580 1.3878 0.086 0.086 0.087 0.086 0.088 2,912,000 0.0867 -0.72%
2018-07-23 0 1.390 1.390 1.430 1.390 1.430 144,000 202,500 1.4063 0.087 0.087 0.089 0.087 0.089 2,304,000 0.0879 -1.42%
2018-07-20 0 1.410 1.370 1.420 1.400 1.410 92,000 129,540 1.4080 0.088 0.086 0.089 0.087 0.088 1,472,000 0.0880 0.71%
2018-07-19 0 1.400 1.400 1.430 - - 0 0 - 0.087 0.087 0.089 - - 0 - 1.45%
2018-07-18 0 1.380 1.380 1.410 1.360 1.390 80,000 109,460 1.3683 0.086 0.086 0.088 0.085 0.087 1,280,000 0.0855 0.00%
2018-07-17 0 1.380 1.380 1.440 1.360 1.390 178,000 245,720 1.3804 0.086 0.086 0.090 0.085 0.087 2,848,000 0.0863 -0.72%
2018-07-16 0 1.390 1.370 1.390 - - 0 0 - 0.087 0.086 0.087 - - 0 - 0.00%
2018-07-13 0 1.390 1.360 1.400 1.340 1.400 148,000 202,060 1.3653 0.087 0.085 0.087 0.084 0.087 2,368,000 0.0853 -0.71%
2018-07-12 0 1.400 1.370 1.400 1.340 1.400 10,000 13,800 1.3800 0.087 0.086 0.087 0.084 0.087 160,000 0.0863 0.00%
2018-07-11 0 1.400 1.390 1.440 1.330 1.460 2,200,000 3,125,300 1.4206 0.087 0.087 0.090 0.083 0.091 35,200,000 0.0888 -3.45%
2018-07-10 0 1.450 1.400 1.450 1.390 1.450 312,000 446,840 1.4322 0.091 0.087 0.091 0.087 0.091 4,992,000 0.0895 4.32%
2018-07-09 0 1.390 1.280 1.390 1.280 1.390 162,000 222,080 1.3709 0.087 0.080 0.087 0.080 0.087 2,592,000 0.0857 6.92%
2018-07-06 0 1.300 1.300 1.310 1.250 1.300 42,000 54,260 1.2919 0.081 0.081 0.082 0.078 0.081 672,000 0.0807 4.00%
2018-07-05 0 1.250 1.240 1.270 1.230 1.290 532,000 663,140 1.2465 0.078 0.078 0.079 0.077 0.081 8,512,000 0.0779 -4.58%
2018-07-04 0 1.310 1.290 1.320 1.280 1.330 470,000 612,440 1.3031 0.082 0.081 0.083 0.080 0.083 7,520,000 0.0814 -1.50%
2018-07-03 0 1.330 1.330 1.360 1.310 1.370 364,000 483,060 1.3271 0.083 0.083 0.085 0.082 0.086 5,824,000 0.0829 -5.67%
2018-06-29 0 1.410 1.370 1.420 1.350 1.420 62,000 86,500 1.3952 0.088 0.086 0.089 0.084 0.089 992,000 0.0872 2.92%
2018-06-28 0 1.370 1.370 1.390 1.370 1.370 34,000 46,580 1.3700 0.086 0.086 0.087 0.086 0.086 544,000 0.0856 -2.14%
2018-06-27 0 1.400 1.380 1.400 1.350 1.420 288,000 397,980 1.3819 0.087 0.086 0.087 0.084 0.089 4,608,000 0.0864 2.19%
2018-06-26 0 1.370 1.370 1.400 1.370 1.400 288,000 398,240 1.3828 0.086 0.086 0.087 0.086 0.087 4,608,000 0.0864 -2.14%
2018-06-25 0 1.400 1.400 1.410 1.390 1.440 46,000 64,560 1.4035 0.087 0.087 0.088 0.087 0.090 736,000 0.0877 -1.41%
2018-06-22 0 1.420 1.400 1.430 1.390 1.440 204,000 287,780 1.4107 0.089 0.087 0.089 0.087 0.090 3,264,000 0.0882 0.71%
2018-06-21 0 1.410 1.410 1.430 1.400 1.420 218,000 309,060 1.4177 0.088 0.088 0.089 0.087 0.089 3,488,000 0.0886 0.00%
2018-06-20 0 1.410 1.410 1.420 1.390 1.410 118,000 165,200 1.4000 0.088 0.088 0.089 0.087 0.088 1,888,000 0.0875 0.71%
2018-06-19 0 1.400 1.400 1.440 1.400 1.470 746,000 1,067,380 1.4308 0.087 0.087 0.090 0.087 0.092 11,936,000 0.0894 -4.76%
2018-06-15 0 1.470 1.470 1.480 1.460 1.500 116,000 171,800 1.4810 0.092 0.092 0.093 0.091 0.094 1,856,000 0.0926 0.00%
2018-06-14 0 1.470 1.470 1.490 1.470 1.500 218,000 323,900 1.4858 0.092 0.092 0.093 0.092 0.094 3,488,000 0.0929 -0.68%
2018-06-13 0 1.480 1.470 1.500 1.480 1.500 464,000 688,700 1.4843 0.093 0.092 0.094 0.093 0.094 7,424,000 0.0928 -1.33%
2018-06-12 0 1.500 1.490 1.500 1.470 1.520 604,000 902,580 1.4943 0.094 0.093 0.094 0.092 0.095 9,664,000 0.0934 0.67%
2018-06-11 0 1.490 1.480 1.490 1.470 1.520 422,000 627,320 1.4865 0.093 0.093 0.093 0.092 0.095 6,752,000 0.0929 -2.61%
2018-06-08 0 1.530 1.490 1.530 1.500 1.550 318,000 482,060 1.5159 0.096 0.093 0.096 0.094 0.097 5,088,000 0.0947 0.00%
2018-06-07 0 1.530 1.500 1.530 1.500 1.540 208,000 315,400 1.5163 0.096 0.094 0.096 0.094 0.096 3,328,000 0.0948 1.32%
2018-06-06 0 1.510 1.490 1.510 1.490 1.520 320,000 479,800 1.4994 0.094 0.093 0.094 0.093 0.095 5,120,000 0.0937 -1.31%
2018-06-05 0 1.530 1.490 1.530 1.490 1.550 308,000 465,940 1.5128 0.096 0.093 0.096 0.093 0.097 4,928,000 0.0945 0.00%
2018-06-04 0 1.530 1.520 1.530 1.510 1.580 906,000 1,392,300 1.5368 0.096 0.095 0.096 0.094 0.099 14,496,000 0.0960 0.00%
2018-06-01 0 1.530 1.520 1.530 1.500 1.570 1,208,000 1,868,700 1.5469 0.096 0.095 0.096 0.094 0.098 19,328,000 0.0967 2.68%
2018-05-31 0 1.490 1.490 1.530 1.460 1.550 756,000 1,136,620 1.5035 0.093 0.093 0.096 0.091 0.097 12,096,000 0.0940 0.68%
2018-05-30 0 1.480 1.470 1.490 1.450 1.500 1,010,000 1,498,240 1.4834 0.093 0.092 0.093 0.091 0.094 16,160,000 0.0927 0.68%
2018-05-29 0 1.470 1.470 1.480 1.450 1.510 350,000 520,380 1.4868 0.092 0.092 0.093 0.091 0.094 5,600,000 0.0929 -2.00%
2018-05-28 0 1.500 1.480 1.500 1.490 1.570 642,000 970,440 1.5116 0.094 0.093 0.094 0.093 0.098 10,272,000 0.0945 -1.96%
2018-05-25 0 1.530 1.520 1.530 1.530 1.570 322,000 496,900 1.5432 0.096 0.095 0.096 0.096 0.098 5,152,000 0.0964 -3.77%
2018-05-24 0 1.590 1.570 1.590 1.540 1.670 6,158,000 9,704,280 1.5759 0.099 0.098 0.099 0.096 0.104 98,528,000 0.0985 3.25%
2018-05-23 0 1.540 1.510 1.540 1.510 1.550 308,000 470,240 1.5268 0.096 0.094 0.096 0.094 0.097 4,928,000 0.0954 0.00%
2018-05-21 0 1.540 1.510 1.540 1.490 1.540 1,070,000 1,624,880 1.5186 0.096 0.094 0.096 0.093 0.096 17,120,000 0.0949 1.99%
2018-05-18 0 1.510 1.500 1.520 1.480 1.530 3,990,000 6,022,140 1.5093 0.094 0.094 0.095 0.093 0.096 63,840,000 0.0943 -1.31%
2018-05-17 0 1.530 1.510 1.530 1.490 1.570 128,000 194,320 1.5181 0.096 0.094 0.096 0.093 0.098 2,048,000 0.0949 0.66%
2018-05-16 0 1.520 1.500 1.520 1.480 1.550 494,000 751,220 1.5207 0.095 0.094 0.095 0.093 0.097 7,904,000 0.0950 -1.30%
2018-05-15 0 1.540 1.520 1.540 1.420 1.590 7,532,000 11,505,300 1.5275 0.096 0.095 0.096 0.089 0.099 120,512,000 0.0955 9.22%
2018-05-14 0 1.410 1.420 1.440 1.400 1.430 572,000 811,200 1.4182 0.088 0.089 0.090 0.087 0.089 9,152,000 0.0886 -1.40%
2018-05-11 0 1.430 1.420 1.450 1.410 1.470 492,000 704,660 1.4322 0.089 0.089 0.091 0.088 0.092 7,872,000 0.0895 -3.38%
2018-05-10 0 1.480 1.470 1.490 1.470 1.490 90,000 133,100 1.4789 0.093 0.092 0.093 0.092 0.093 1,440,000 0.0924 -1.33%
2018-05-09 0 1.500 1.460 1.500 1.430 1.540 964,000 1,435,840 1.4895 0.094 0.091 0.094 0.089 0.096 15,424,000 0.0931 5.63%
2018-05-08 0 1.420 1.420 1.440 1.410 1.460 594,000 844,900 1.4224 0.089 0.089 0.090 0.088 0.091 9,504,000 0.0889 -2.07%
2018-05-07 0 1.450 1.440 1.460 1.430 1.470 1,558,000 2,243,920 1.4403 0.091 0.090 0.091 0.089 0.092 24,928,000 0.0900 1.40%
2018-05-04 0 1.430 1.430 1.440 1.420 1.470 778,000 1,128,820 1.4509 0.089 0.089 0.090 0.089 0.092 12,448,000 0.0907 -1.38%
2018-05-03 0 1.450 1.440 1.470 1.420 1.480 410,000 592,860 1.4460 0.091 0.090 0.092 0.089 0.093 6,560,000 0.0904 -2.68%
2018-05-02 0 1.490 1.480 1.500 1.480 1.530 636,000 946,980 1.4890 0.093 0.093 0.094 0.093 0.096 10,176,000 0.0931 -2.61%
2018-04-30 0 1.530 1.520 1.530 1.480 1.550 1,134,000 1,720,840 1.5175 0.096 0.095 0.096 0.093 0.097 18,144,000 0.0948 3.38%
2018-04-27 0 1.480 1.460 1.480 1.370 1.540 1,920,000 2,811,960 1.4646 0.093 0.091 0.093 0.086 0.096 30,720,000 0.0915 8.03%
2018-04-26 0 1.370 1.370 1.390 1.370 1.430 936,000 1,299,520 1.3884 0.086 0.086 0.087 0.086 0.089 14,976,000 0.0868 -4.20%
2018-04-25 0 1.430 1.430 1.440 1.370 1.440 546,000 772,480 1.4148 0.089 0.089 0.090 0.086 0.090 8,736,000 0.0884 2.14%
2018-04-24 0 1.400 1.400 1.420 1.330 1.430 1,166,000 1,601,920 1.3739 0.087 0.087 0.089 0.083 0.089 18,656,000 0.0859 0.00%
2018-04-23 0 1.400 1.400 1.410 1.350 1.460 2,862,000 3,989,540 1.3940 0.087 0.087 0.088 0.084 0.091 45,792,000 0.0871 -4.11%
2018-04-20 0 1.460 1.460 1.480 1.460 1.560 1,564,000 2,339,240 1.4957 0.091 0.091 0.093 0.091 0.097 25,024,000 0.0935 -3.31%
2018-04-19 0 1.510 1.500 1.510 1.480 1.540 586,000 882,200 1.5055 0.094 0.094 0.094 0.093 0.096 9,376,000 0.0941 0.67%
2018-04-18 0 1.500 1.490 1.510 1.490 1.530 836,000 1,257,720 1.5044 0.094 0.093 0.094 0.093 0.096 13,376,000 0.0940 -0.66%
2018-04-17 0 1.510 1.500 1.510 1.450 1.540 1,710,000 2,574,900 1.5058 0.094 0.094 0.094 0.091 0.096 27,360,000 0.0941 1.34%
2018-04-16 0 1.490 1.480 1.510 1.480 1.600 2,028,000 3,090,120 1.5237 0.093 0.093 0.094 0.093 0.100 32,448,000 0.0952 -3.87%
2018-04-13 0 1.550 1.540 1.560 1.520 1.630 6,964,000 10,931,320 1.5697 0.097 0.096 0.097 0.095 0.102 111,424,000 0.0981 -2.52%
2018-04-12 0 1.590 1.580 1.590 1.570 1.860 30,218,000 52,104,760 1.7243 0.099 0.099 0.099 0.098 0.116 483,488,000 0.1078 1.27%
2018-04-11 0 1.570 1.560 1.570 1.510 1.600 5,100,000 7,905,860 1.5502 0.098 0.097 0.098 0.094 0.100 81,600,000 0.0969 1.29%
2018-04-10 0 1.550 1.530 1.560 1.510 1.580 5,428,000 8,348,900 1.5381 0.097 0.096 0.097 0.094 0.099 86,848,000 0.0961 0.65%
2018-04-09 0 1.540 1.520 1.540 1.480 1.560 2,990,000 4,525,720 1.5136 0.096 0.095 0.096 0.093 0.097 47,840,000 0.0946 1.32%
2018-04-06 0 1.520 1.500 1.530 1.470 1.600 3,362,000 5,166,620 1.5368 0.095 0.094 0.096 0.092 0.100 53,792,000 0.0960 0.00%
2018-04-04 0 1.520 1.520 1.530 1.520 1.650 10,046,000 15,708,240 1.5636 0.095 0.095 0.096 0.095 0.103 160,736,000 0.0977 -2.56%
2018-04-03 0 1.560 1.560 1.570 1.430 1.650 14,890,000 23,158,780 1.5553 0.097 0.097 0.098 0.089 0.103 238,240,000 0.0972 3.31%
2018-03-29 0 1.510 1.510 1.520 1.410 1.950 97,030,000 161,757,860 1.6671 0.094 0.094 0.095 0.088 0.122 1,552,480,000 0.1042

Webb-site Database - Powered By Linux Group

Back to top