AsiaInfo Technologies Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01675  2018-12-19    
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 7.850 7.800 7.850 7.700 7.940 2,289,200 17,829,224 7.7884 7.850 7.800 7.850 7.700 7.940 2,289,200 7.7884 -1.01%
2026-02-03 0 7.930 7.890 7.930 7.680 8.290 3,974,800 31,323,820 7.8806 7.930 7.890 7.930 7.680 8.290 3,974,800 7.8806 -2.10%
2026-02-02 0 8.100 8.080 8.100 8.000 8.600 3,318,188 26,976,854 8.1300 8.100 8.080 8.100 8.000 8.600 3,318,188 8.1300 -5.70%
2026-01-30 0 8.590 8.480 8.590 8.410 8.840 3,615,200 30,937,912 8.5577 8.590 8.480 8.590 8.410 8.840 3,615,200 8.5577 -2.39%
2026-01-29 0 8.800 8.780 8.800 8.190 8.980 8,408,400 73,576,928 8.7504 8.800 8.780 8.800 8.190 8.980 8,408,400 8.7504 5.01%
2026-01-28 0 8.380 8.370 8.380 8.290 8.580 3,654,000 30,603,496 8.3753 8.380 8.370 8.380 8.290 8.580 3,654,000 8.3753 -0.36%
2026-01-27 0 8.410 8.410 8.420 8.340 8.860 3,030,800 25,602,792 8.4475 8.410 8.410 8.420 8.340 8.860 3,030,800 8.4475 -2.10%
2026-01-26 0 8.590 8.590 8.620 8.310 8.930 7,152,800 61,521,756 8.6011 8.590 8.590 8.620 8.310 8.930 7,152,800 8.6011 0.94%
2026-01-23 0 8.510 8.470 8.510 8.290 8.700 4,974,800 42,255,484 8.4939 8.510 8.470 8.510 8.290 8.700 4,974,800 8.4939 0.71%
2026-01-22 0 8.450 8.440 8.450 8.360 8.570 1,837,600 15,521,392 8.4466 8.450 8.440 8.450 8.360 8.570 1,837,600 8.4466 0.48%
2026-01-21 0 8.410 8.370 8.410 8.200 8.450 1,905,100 15,848,199 8.3188 8.410 8.370 8.410 8.200 8.450 1,905,100 8.3188 0.96%
2026-01-20 0 8.330 8.270 8.330 8.200 8.680 3,403,200 28,612,216 8.4074 8.330 8.270 8.330 8.200 8.680 3,403,200 8.4074 0.85%
2026-01-19 0 8.260 8.260 8.270 8.190 8.510 3,488,000 28,840,786 8.2686 8.260 8.260 8.270 8.190 8.510 3,488,000 8.2686 -2.25%
2026-01-16 0 8.450 8.450 8.460 8.350 8.880 5,927,600 50,147,648 8.4600 8.450 8.450 8.460 8.350 8.880 5,927,600 8.4600 -4.84%
2026-01-15 0 8.880 8.830 8.880 8.640 9.470 9,274,400 82,975,892 8.9468 8.880 8.830 8.880 8.640 9.470 9,274,400 8.9468 -5.33%
2026-01-14 0 9.380 9.330 9.390 8.690 10.06 26,514,005 251,605,542 9.4895 9.380 9.330 9.390 8.690 10.06 26,514,005 9.4895 6.11%
2026-01-13 0 8.840 8.810 8.840 8.740 9.360 8,916,200 80,068,320 8.9801 8.840 8.810 8.840 8.740 9.360 8,916,200 8.9801 9.54%
2026-01-09 0 8.070 8.060 8.070 7.700 8.120 5,009,200 39,774,956 7.9404 8.070 8.060 8.070 7.700 8.120 5,009,200 7.9404 5.77%
2026-01-08 0 7.630 7.620 7.630 7.600 7.750 1,180,400 9,020,510 7.6419 7.630 7.620 7.630 7.600 7.750 1,180,400 7.6419 -0.78%
2026-01-07 0 7.690 7.690 7.740 7.600 7.860 1,765,200 13,532,558 7.6663 7.690 7.690 7.740 7.600 7.860 1,765,200 7.6663 -0.77%
2026-01-06 0 7.750 7.750 7.770 7.610 7.970 2,080,800 16,165,704 7.7690 7.750 7.750 7.770 7.610 7.970 2,080,800 7.7690 -0.90%
2026-01-05 0 7.820 7.820 7.830 7.400 7.950 2,954,400 22,901,704 7.7517 7.820 7.820 7.830 7.400 7.950 2,954,400 7.7517 3.44%
2025-12-31 0 7.560 7.540 7.570 7.350 7.640 1,109,200 8,341,465 7.5203 7.560 7.540 7.570 7.350 7.640 1,109,200 7.5203 2.44%
2025-12-30 0 7.380 7.370 7.380 7.360 7.760 2,788,400 20,868,768 7.4841 7.380 7.370 7.380 7.360 7.760 2,788,400 7.4841 -0.67%
2025-12-29 0 7.430 7.420 7.430 7.350 7.630 1,971,120 14,846,265 7.5319 7.430 7.420 7.430 7.350 7.630 1,971,120 7.5319 1.09%
2025-12-24 0 7.350 7.320 7.350 7.300 7.430 653,379 4,811,209 7.3636 7.350 7.320 7.350 7.300 7.430 653,379 7.3636 1.10%
2025-12-23 0 7.270 7.260 7.290 7.250 7.400 824,800 6,008,434 7.2847 7.270 7.260 7.290 7.250 7.400 824,800 7.2847 -1.09%
2025-12-22 0 7.350 7.320 7.350 7.300 7.520 1,796,400 13,231,294 7.3654 7.350 7.320 7.350 7.300 7.520 1,796,400 7.3654 -0.81%
2025-12-19 0 7.410 7.380 7.410 7.320 7.450 1,023,200 7,566,746 7.3952 7.410 7.380 7.410 7.320 7.450 1,023,200 7.3952 0.54%
2025-12-18 0 7.370 7.330 7.370 7.220 7.450 645,600 4,727,394 7.3225 7.370 7.330 7.370 7.220 7.450 645,600 7.3225 0.00%
2025-12-17 0 7.370 7.350 7.370 7.330 7.450 851,200 6,283,956 7.3825 7.370 7.350 7.370 7.330 7.450 851,200 7.3825 0.55%
2025-12-16 0 7.330 7.330 7.350 7.320 7.560 1,098,699 8,095,119 7.3679 7.330 7.330 7.350 7.320 7.560 1,098,699 7.3679 -3.68%
2025-12-15 0 7.610 7.610 7.660 7.580 7.720 1,282,400 9,800,160 7.6420 7.610 7.610 7.660 7.580 7.720 1,282,400 7.6420 -0.78%
2025-12-12 0 7.670 7.640 7.670 7.450 7.680 1,594,000 12,058,448 7.5649 7.670 7.640 7.670 7.450 7.680 1,594,000 7.5649 2.40%
2025-12-11 0 7.490 7.480 7.500 7.470 7.780 1,346,000 10,155,728 7.5451 7.490 7.480 7.500 7.470 7.780 1,346,000 7.5451 -2.98%
2025-12-10 0 7.720 7.700 7.720 7.620 7.720 706,815 5,422,765 7.6721 7.720 7.700 7.720 7.620 7.720 706,815 7.6721 -0.64%
2025-12-09 0 7.770 7.740 7.770 7.700 7.890 1,122,800 8,711,788 7.7590 7.770 7.740 7.770 7.700 7.890 1,122,800 7.7590 -0.26%
2025-12-08 0 7.790 7.790 7.800 7.760 7.990 3,199,200 24,929,020 7.7923 7.790 7.790 7.800 7.760 7.990 3,199,200 7.7923 -2.63%
2025-12-05 0 8.000 7.970 8.000 7.870 8.060 1,130,000 8,980,240 7.9471 8.000 7.970 8.000 7.870 8.060 1,130,000 7.9471 0.13%
2025-12-04 0 7.990 7.970 7.990 7.890 8.000 850,000 6,761,928 7.9552 7.990 7.970 7.990 7.890 8.000 850,000 7.9552 0.00%
2025-12-03 0 7.990 7.960 7.990 7.890 8.140 1,330,200 10,590,754 7.9618 7.990 7.960 7.990 7.890 8.140 1,330,200 7.9618 -0.75%
2025-12-02 0 8.050 8.040 8.050 8.030 8.470 1,725,200 14,114,274 8.1812 8.050 8.040 8.050 8.030 8.470 1,725,200 8.1812 -2.78%
2025-12-01 0 8.280 8.280 8.310 8.040 8.320 3,685,739 30,400,772 8.2482 8.280 8.280 8.310 8.040 8.320 3,685,739 8.2482 2.99%
2025-11-28 0 8.040 8.040 8.050 7.950 8.060 980,800 7,879,100 8.0333 8.040 8.040 8.050 7.950 8.060 980,800 8.0333 -0.12%
2025-11-27 0 8.050 8.020 8.050 7.970 8.100 1,220,800 9,808,332 8.0343 8.050 8.020 8.050 7.970 8.100 1,220,800 8.0343 0.25%
2025-11-26 0 8.030 8.000 8.030 7.850 8.120 1,102,800 8,869,308 8.0425 8.030 8.000 8.030 7.850 8.120 1,102,800 8.0425 0.88%
2025-11-25 0 7.960 7.960 7.970 7.910 8.180 1,570,500 12,612,306 8.0308 7.960 7.960 7.970 7.910 8.180 1,570,500 8.0308 -0.50%
2025-11-24 0 8.000 7.990 8.000 7.660 8.040 4,274,400 33,720,524 7.8889 8.000 7.990 8.000 7.660 8.040 4,274,400 7.8889 2.83%
2025-11-21 0 7.780 7.750 7.780 7.650 7.860 2,633,600 20,448,444 7.7644 7.780 7.750 7.780 7.650 7.860 2,633,600 7.7644 -1.89%
2025-11-20 0 7.930 7.910 7.930 7.860 8.180 2,837,200 22,540,864 7.9448 7.930 7.910 7.930 7.860 8.180 2,837,200 7.9448 -1.73%
2025-11-19 0 8.070 8.040 8.070 7.970 8.220 2,491,200 20,040,376 8.0445 8.070 8.040 8.070 7.970 8.220 2,491,200 8.0445 1.13%
2025-11-18 0 7.980 7.980 7.990 7.950 8.090 2,250,800 17,992,700 7.9939 7.980 7.980 7.990 7.950 8.090 2,250,800 7.9939 -1.85%
2025-11-17 0 8.130 8.120 8.130 8.080 8.380 3,400,800 27,808,408 8.1770 8.130 8.120 8.130 8.080 8.380 3,400,800 8.1770 -2.17%
2025-11-14 0 8.310 8.300 8.310 8.300 8.560 3,979,200 33,433,300 8.4020 8.310 8.300 8.310 8.300 8.560 3,979,200 8.4020 -4.26%
2025-11-13 0 8.680 8.680 8.690 8.290 8.840 6,180,000 53,042,948 8.5830 8.680 8.680 8.690 8.290 8.840 6,180,000 8.5830 3.58%
2025-11-12 0 8.380 8.370 8.380 8.250 8.510 1,259,600 10,539,957 8.3677 8.380 8.370 8.380 8.250 8.510 1,259,600 8.3677 -0.24%
2025-11-11 0 8.400 8.360 8.400 8.350 8.540 1,990,400 16,733,100 8.4069 8.400 8.360 8.400 8.350 8.540 1,990,400 8.4069 -0.94%
2025-11-10 0 8.480 8.480 8.510 8.270 8.560 2,968,000 24,914,792 8.3945 8.480 8.480 8.510 8.270 8.560 2,968,000 8.3945 0.36%
2025-11-07 0 8.450 8.420 8.450 8.380 8.780 3,310,000 28,175,208 8.5121 8.450 8.420 8.450 8.380 8.780 3,310,000 8.5121 -3.87%
2025-11-06 0 8.790 8.780 8.790 8.730 8.910 2,230,000 19,612,928 8.7950 8.790 8.780 8.790 8.730 8.910 2,230,000 8.7950 0.11%
2025-11-05 0 8.780 8.770 8.780 8.670 9.000 2,766,000 24,232,028 8.7607 8.780 8.770 8.780 8.670 9.000 2,766,000 8.7607 -1.35%
2025-11-04 0 8.900 8.890 8.900 8.840 9.160 2,526,000 22,709,120 8.9902 8.900 8.890 8.900 8.840 9.160 2,526,000 8.9902 -1.77%
2025-11-03 0 9.060 9.050 9.060 8.900 9.190 2,514,400 22,847,354 9.0866 9.060 9.050 9.060 8.900 9.190 2,514,400 9.0866 0.44%
2025-10-31 0 9.020 9.020 9.050 8.950 9.160 3,826,000 34,786,052 9.0920 9.020 9.020 9.050 8.950 9.160 3,826,000 9.0920 -0.33%
2025-10-30 0 9.050 9.050 9.060 8.600 9.200 7,581,200 68,305,619 9.0099 9.050 9.050 9.060 8.600 9.200 7,581,200 9.0099 4.50%
2025-10-28 0 8.660 8.650 8.660 8.650 8.830 2,447,460 21,364,198 8.7291 8.660 8.650 8.660 8.650 8.830 2,447,460 8.7291 -1.03%
2025-10-27 0 8.750 8.740 8.750 8.600 8.800 3,044,400 26,435,676 8.6834 8.750 8.740 8.750 8.600 8.800 3,044,400 8.6834 0.81%
2025-10-24 0 8.680 8.640 8.680 8.560 8.890 4,535,740 39,476,147 8.7034 8.680 8.640 8.680 8.560 8.890 4,535,740 8.7034 -0.23%
2025-10-23 0 8.700 8.670 8.700 8.360 8.720 4,372,000 37,319,948 8.5361 8.700 8.670 8.700 8.360 8.720 4,372,000 8.5361 0.93%
2025-10-22 0 8.620 8.600 8.620 8.510 8.800 4,246,800 36,628,898 8.6251 8.620 8.600 8.620 8.510 8.800 4,246,800 8.6251 -1.82%
2025-10-21 0 8.780 8.770 8.780 8.770 8.990 4,345,000 38,469,874 8.8538 8.780 8.770 8.780 8.770 8.990 4,345,000 8.8538 -0.68%
2025-10-20 0 8.840 8.820 8.840 8.760 8.900 3,542,599 31,246,726 8.8203 8.840 8.820 8.840 8.760 8.900 3,542,599 8.8203 1.26%
2025-10-17 0 8.730 8.710 8.730 8.670 9.160 4,853,100 42,750,128 8.8088 8.730 8.710 8.730 8.670 9.160 4,853,100 8.8088 -3.75%
2025-10-16 0 9.070 9.060 9.070 8.890 9.370 4,535,053 40,854,193 9.0085 9.070 9.060 9.070 8.890 9.370 4,535,053 9.0085 -2.05%
2025-10-15 0 9.260 9.120 9.260 8.940 9.260 4,503,379 40,870,475 9.0755 9.260 9.120 9.260 8.940 9.260 4,503,379 9.0755 3.35%
2025-10-14 0 8.960 8.950 8.960 8.920 9.590 6,822,997 62,492,915 9.1592 8.960 8.950 8.960 8.920 9.590 6,822,997 9.1592 -4.58%
2025-10-13 0 9.390 9.380 9.390 9.180 9.490 4,421,600 41,188,096 9.3152 9.390 9.380 9.390 9.180 9.490 4,421,600 9.3152 -2.29%
2025-10-10 0 9.610 9.580 9.620 9.570 9.920 3,065,630 29,788,002 9.7168 9.610 9.580 9.620 9.570 9.920 3,065,630 9.7168 -1.74%
2025-10-09 0 9.780 9.750 9.780 9.660 9.940 4,140,800 40,496,504 9.7799 9.780 9.750 9.780 9.660 9.940 4,140,800 9.7799 -2.20%
2025-10-08 0 10.00 9.970 10.00 9.850 10.27 1,218,448 12,161,686 9.9813 10.00 9.970 10.00 9.850 10.27 1,218,448 9.9813 -2.34%
2025-10-06 0 10.24 10.23 10.24 10.18 10.36 606,800 6,210,752 10.235 10.24 10.23 10.24 10.18 10.36 606,800 10.235 -0.97%
2025-10-03 0 10.34 10.31 10.34 10.20 10.44 1,119,200 11,497,200 10.273 10.34 10.31 10.34 10.20 10.44 1,119,200 10.273 0.39%
2025-10-02 0 10.30 10.29 10.30 9.810 10.30 1,645,043 16,740,340 10.176 10.30 10.29 10.30 9.810 10.30 1,645,043 10.176 5.10%
2025-09-30 0 9.800 9.790 9.800 9.580 10.11 9,864,800 96,224,264 9.7543 9.800 9.790 9.800 9.580 10.11 9,864,800 9.7543 -1.01%
2025-09-29 0 9.900 9.890 9.900 9.750 10.42 11,901,600 118,989,912 9.9978 9.900 9.890 9.900 9.750 10.42 11,901,600 9.9978 -4.99%
2025-09-26 0 10.42 10.38 10.42 10.18 10.90 14,047,600 145,829,840 10.381 10.42 10.38 10.42 10.18 10.90 14,047,600 10.381 -4.49%
2025-09-25 0 10.91 10.90 10.91 10.74 12.88 54,726,120 648,144,617 11.843 10.91 10.90 10.91 10.74 12.88 54,726,120 11.843 -7.54%
2025-09-24 0 11.80 11.79 11.80 10.97 11.83 10,673,600 122,473,496 11.474 11.80 11.79 11.80 10.97 11.83 10,673,600 11.474 4.61%
2025-09-23 0 11.28 11.25 11.28 10.95 11.43 6,772,400 75,936,268 11.213 11.28 11.25 11.28 10.95 11.43 6,772,400 11.213 3.01%
2025-09-22 0 10.95 10.94 10.95 10.88 11.33 2,811,200 30,833,860 10.968 10.95 10.94 10.95 10.88 11.33 2,811,200 10.968 -0.90%
2025-09-19 0 11.05 11.04 11.05 10.91 11.65 7,272,800 80,523,296 11.072 11.05 11.04 11.05 10.91 11.65 7,272,800 11.072 -4.08%
2025-09-18 0 11.52 11.52 11.53 11.30 11.98 5,431,400 62,842,654 11.570 11.52 11.52 11.53 11.30 11.98 5,431,400 11.570 -3.84%
2025-09-17 0 11.98 11.96 11.98 11.32 12.06 8,884,336 104,999,901 11.819 11.98 11.96 11.98 11.32 12.06 8,884,336 11.819 4.63%
2025-09-16 0 11.45 11.45 11.46 11.16 11.52 4,676,000 53,207,070 11.379 11.45 11.45 11.46 11.16 11.52 4,676,000 11.379 0.17%
2025-09-15 0 11.43 11.42 11.43 10.95 11.60 6,500,800 73,837,380 11.358 11.43 11.42 11.43 10.95 11.60 6,500,800 11.358 2.70%
2025-09-12 0 11.13 11.12 11.13 10.85 11.64 16,409,457 185,817,470 11.324 11.13 11.12 11.13 10.85 11.64 16,409,457 11.324 4.12%
2025-09-11 0 10.69 10.69 10.70 10.36 11.20 9,241,600 97,509,616 10.551 10.69 10.69 10.70 10.36 11.20 9,241,600 10.551 -2.82%
2025-09-10 0 11.00 10.99 11.00 10.56 11.30 12,823,999 140,952,036 10.991 11.00 10.99 11.00 10.56 11.30 12,823,999 10.991 5.16%
2025-09-09 0 10.46 10.45 10.46 10.19 10.61 4,712,400 48,934,844 10.384 10.46 10.45 10.46 10.19 10.61 4,712,400 10.384 0.77%
2025-09-08 0 10.38 10.37 10.38 10.19 10.53 3,426,400 35,383,780 10.327 10.38 10.37 10.38 10.19 10.53 3,426,400 10.327 1.17%
2025-09-05 0 10.26 10.25 10.26 10.12 10.42 3,588,000 36,844,508 10.269 10.26 10.25 10.26 10.12 10.42 3,588,000 10.269 1.08%
2025-09-04 0 10.15 10.15 10.17 10.01 10.77 4,663,200 48,152,368 10.326 10.15 10.15 10.17 10.01 10.77 4,663,200 10.326 -2.59%
2025-09-03 0 10.42 10.38 10.42 10.35 11.08 6,155,600 65,065,532 10.570 10.42 10.38 10.42 10.35 11.08 6,155,600 10.570 -2.98%
2025-09-02 0 10.74 10.74 10.75 10.55 12.22 19,808,267 223,033,278 11.260 10.74 10.74 10.75 10.55 12.22 19,808,267 11.260 -4.19%
2025-09-01 0 11.21 11.21 11.22 10.92 11.74 25,919,227 293,945,763 11.341 11.21 11.21 11.22 10.92 11.74 25,919,227 11.341 8.83%
2025-08-29 0 10.30 10.24 10.30 9.980 10.52 4,322,800 43,998,880 10.178 10.30 10.24 10.30 9.980 10.52 4,322,800 10.178 -0.48%
2025-08-28 0 10.35 10.34 10.35 9.820 10.45 7,548,400 76,472,828 10.131 10.35 10.34 10.35 9.820 10.45 7,548,400 10.131 3.50%
2025-08-27 0 10.00 9.990 10.00 9.960 10.46 8,735,627 88,548,616 10.137 10.00 9.990 10.00 9.960 10.46 8,735,627 10.136 -1.19%
2025-08-26 0 10.12 10.10 10.12 9.810 10.47 14,802,800 148,155,112 10.009 10.12 10.10 10.12 9.810 10.47 14,802,800 10.009 -2.32%
2025-08-25 0 10.36 10.36 10.37 10.17 10.94 9,202,000 96,223,269 10.457 10.36 10.36 10.37 10.17 10.94 9,202,000 10.457 -1.15%
2025-08-22 0 10.48 10.48 10.49 10.24 10.69 7,869,550 82,507,820 10.484 10.48 10.48 10.49 10.24 10.69 7,869,550 10.484 2.04%
2025-08-21 0 10.27 10.25 10.28 10.13 10.37 1,708,800 17,506,288 10.245 10.27 10.25 10.28 10.13 10.37 1,708,800 10.245 -0.19%
2025-08-20 0 10.29 10.29 10.30 10.10 10.54 4,492,400 46,121,296 10.267 10.29 10.29 10.30 10.10 10.54 4,492,400 10.267 -2.65%
2025-08-19 0 10.57 10.56 10.57 10.25 10.77 6,490,800 67,936,226 10.467 10.57 10.56 10.57 10.25 10.77 6,490,800 10.467 -1.40%
2025-08-18 0 10.72 10.72 10.74 10.50 11.06 8,513,200 92,094,680 10.818 10.72 10.72 10.74 10.50 11.06 8,513,200 10.818 1.90%
2025-08-15 0 10.52 10.50 10.52 10.24 10.68 4,607,600 48,096,474 10.439 10.52 10.50 10.52 10.24 10.68 4,607,600 10.439 2.33%
2025-08-14 0 10.28 10.28 10.30 10.22 11.16 11,914,800 125,586,863 10.540 10.28 10.28 10.30 10.22 11.16 11,914,800 10.540 -6.03%
2025-08-13 0 10.94 10.93 10.94 10.80 11.30 8,338,198 91,655,105 10.992 10.94 10.93 10.94 10.80 11.30 8,338,198 10.992 -0.55%
2025-08-12 0 11.00 10.99 11.00 10.83 11.58 8,555,800 95,555,230 11.169 11.00 10.99 11.00 10.83 11.58 8,555,800 11.168 2.90%
2025-08-11 0 10.69 10.68 10.69 10.62 11.42 8,530,800 93,143,685 10.919 10.69 10.68 10.69 10.62 11.42 8,530,800 10.919 -2.46%
2025-08-08 0 10.96 10.96 10.99 10.87 11.30 5,129,360 56,610,843 11.037 10.96 10.96 10.99 10.87 11.30 5,129,360 11.037 -2.32%
2025-08-07 0 11.22 11.21 11.22 11.11 11.56 4,478,983 50,373,567 11.247 11.22 11.21 11.22 11.11 11.56 4,478,983 11.247 -0.88%
2025-08-06 0 11.32 11.31 11.32 11.21 11.98 6,694,616 76,297,892 11.397 11.32 11.31 11.32 11.21 11.98 6,694,616 11.397 -4.87%
2025-08-05 0 11.90 11.88 11.90 10.29 12.00 22,713,500 257,015,609 11.316 11.90 11.88 11.90 10.29 12.00 22,713,500 11.316 7.40%
2025-08-04 0 11.08 11.08 11.09 10.81 11.38 9,913,440 109,989,801 11.095 11.08 11.08 11.09 10.81 11.38 9,913,440 11.095 -3.48%
2025-08-01 0 11.48 11.46 11.48 11.08 12.06 17,367,472 202,286,811 11.648 11.48 11.46 11.48 11.08 12.06 17,367,472 11.647 0.88%
2025-07-31 0 11.38 11.36 11.38 10.70 11.72 20,771,240 234,888,390 11.308 11.38 11.36 11.38 10.70 11.72 20,771,240 11.308 6.36%
2025-07-30 0 10.70 10.66 10.70 10.56 11.22 7,653,072 82,547,256 10.786 10.70 10.66 10.70 10.56 11.22 7,653,072 10.786 -1.83%
2025-07-29 0 10.90 10.90 10.92 10.56 11.42 16,782,400 182,228,032 10.858 10.90 10.90 10.92 10.56 11.42 16,782,400 10.858 -2.50%
2025-07-28 0 11.18 11.16 11.18 11.06 13.00 26,918,796 309,735,602 11.506 11.18 11.16 11.18 11.06 13.00 26,918,796 11.506 -9.55%
2025-07-25 0 12.36 12.36 12.38 11.28 12.36 16,724,312 199,109,461 11.905 12.36 12.36 12.38 11.28 12.36 16,724,312 11.905 5.10%
2025-07-24 0 11.76 11.76 11.78 10.96 11.88 19,689,872 225,996,669 11.478 11.76 11.76 11.78 10.96 11.88 19,689,872 11.478 8.49%
2025-07-23 0 10.84 10.82 10.84 10.28 11.16 15,911,280 170,703,096 10.728 10.84 10.82 10.84 10.28 11.16 15,911,280 10.728 4.23%
2025-07-22 0 10.40 10.38 10.40 10.20 10.82 8,689,076 90,728,958 10.442 10.40 10.38 10.40 10.20 10.82 8,689,076 10.442 -3.88%
2025-07-21 0 10.82 10.80 10.82 10.72 11.58 10,210,396 112,246,159 10.993 10.82 10.80 10.82 10.72 11.58 10,210,396 10.993 -3.22%
2025-07-18 0 11.18 11.18 11.20 11.02 11.86 17,761,152 202,658,463 11.410 11.18 11.18 11.20 11.02 11.86 17,761,152 11.410 0.72%
2025-07-17 0 11.10 11.10 11.12 10.68 11.30 17,821,264 196,027,750 11.000 11.10 11.10 11.12 10.68 11.30 17,821,264 11.000 3.74%
2025-07-16 0 10.70 10.70 10.72 10.44 11.38 32,694,421 355,524,738 10.874 10.70 10.70 10.72 10.44 11.38 32,694,421 10.874 1.33%
2025-07-15 0 10.56 10.56 10.60 9.340 10.74 28,137,956 286,533,238 10.183 10.56 10.56 10.60 9.340 10.74 28,137,956 10.183 11.51%
2025-07-14 0 9.470 9.460 9.470 9.210 9.610 3,504,000 32,940,712 9.4009 9.470 9.460 9.470 9.210 9.610 3,504,000 9.4009 2.05%
2025-07-11 0 9.280 9.260 9.280 9.210 9.890 7,054,000 66,490,268 9.4259 9.280 9.260 9.280 9.210 9.890 7,054,000 9.4259 -2.21%
2025-07-10 0 9.490 9.490 9.500 9.350 10.04 10,658,544 103,467,900 9.7075 9.490 9.490 9.500 9.350 10.04 10,658,544 9.7075 -0.84%
2025-07-09 0 9.570 9.570 9.590 9.460 9.940 4,659,696 45,200,720 9.7004 9.570 9.570 9.590 9.460 9.940 4,659,696 9.7004 -2.45%
2025-07-08 0 9.810 9.810 9.820 8.800 10.12 17,101,800 164,592,267 9.6243 9.810 9.810 9.820 8.800 10.12 17,101,800 9.6243 10.22%
2025-07-07 0 8.900 8.890 8.900 8.640 9.270 9,456,800 83,662,806 8.8468 8.900 8.890 8.900 8.640 9.270 9,456,800 8.8468 -4.51%
2025-07-04 0 9.320 9.320 9.330 8.890 9.480 7,456,800 69,048,508 9.2598 9.320 9.320 9.330 8.890 9.480 7,456,800 9.2598 3.79%
2025-07-03 0 8.980 8.970 8.980 8.630 9.030 4,927,600 43,812,798 8.8913 8.980 8.970 8.980 8.630 9.030 4,927,600 8.8913 2.63%
2025-07-02 0 8.750 8.730 8.750 8.640 9.020 4,687,600 41,323,966 8.8156 8.750 8.730 8.750 8.640 9.020 4,687,600 8.8156 -2.13%
2025-06-30 0 8.940 8.920 8.940 8.770 9.100 5,238,000 47,004,084 8.9737 8.940 8.920 8.940 8.770 9.100 5,238,000 8.9737 1.59%
2025-06-27 0 8.800 8.780 8.800 8.750 9.070 4,491,600 39,926,708 8.8892 8.800 8.780 8.800 8.750 9.070 4,491,600 8.8892 -1.90%
2025-06-26 0 8.970 8.960 8.970 8.720 9.180 4,026,107 35,934,102 8.9253 8.970 8.960 8.970 8.720 9.180 4,026,107 8.9253 0.90%
2025-06-25 0 8.890 8.880 8.890 8.610 8.960 2,903,200 25,396,656 8.7478 8.890 8.880 8.890 8.610 8.960 2,903,200 8.7478 0.34%
2025-06-24 0 8.860 8.850 8.870 8.480 8.900 3,495,600 30,499,036 8.7250 8.860 8.850 8.870 8.480 8.900 3,495,600 8.7250 3.63%
2025-06-23 0 8.550 8.550 8.560 8.410 8.800 3,971,056 33,990,281 8.5595 8.550 8.550 8.560 8.410 8.800 3,971,056 8.5595 -2.29%
2025-06-20 0 8.750 8.700 8.750 8.580 8.980 2,703,600 23,577,580 8.7208 8.750 8.700 8.750 8.580 8.980 2,703,600 8.7208 1.74%
2025-06-19 0 8.600 8.580 8.600 8.540 8.890 3,224,400 27,945,596 8.6669 8.600 8.580 8.600 8.540 8.890 3,224,400 8.6669 -0.81%
2025-06-18 0 8.670 8.660 8.670 8.500 8.940 2,106,800 18,130,447 8.6057 8.670 8.660 8.670 8.500 8.940 2,106,800 8.6057 -2.36%
2025-06-17 0 8.880 8.860 8.880 8.720 9.000 2,344,800 20,872,713 8.9017 8.880 8.860 8.880 8.720 9.000 2,344,800 8.9017 0.68%
2025-06-16 0 8.820 8.820 8.830 8.450 8.920 4,731,200 41,297,552 8.7288 8.820 8.820 8.830 8.450 8.920 4,731,200 8.7288 3.16%
2025-06-13 0 8.550 8.550 8.560 8.480 9.190 5,616,800 48,768,532 8.6826 8.550 8.550 8.560 8.480 9.190 5,616,800 8.6826 -5.73%
2025-06-12 0 9.070 9.060 9.070 8.960 9.320 5,790,000 52,553,219 9.0765 9.070 9.060 9.070 8.960 9.320 5,790,000 9.0765 -2.05%
2025-06-11 0 9.260 9.260 9.270 9.250 9.630 3,998,600 37,600,476 9.4034 9.260 9.260 9.270 9.250 9.630 3,998,600 9.4034 -1.91%
2025-06-10 0 9.440 9.420 9.440 9.280 10.08 7,021,600 66,527,284 9.4747 9.440 9.420 9.440 9.280 10.08 7,021,600 9.4747 -4.93%
2025-06-09 0 9.930 9.920 9.930 9.710 10.10 5,953,448 59,111,257 9.9289 9.930 9.920 9.930 9.710 10.10 5,953,448 9.9289 3.33%
2025-06-06 0 9.610 9.570 9.610 9.510 10.00 5,183,200 49,920,372 9.6312 9.610 9.570 9.610 9.510 10.00 5,183,200 9.6312 -4.66%
2025-06-05 0 10.08 10.08 10.10 9.170 10.28 16,478,301 163,203,039 9.9041 10.08 10.08 10.10 9.170 10.28 16,478,301 9.9041 9.21%
2025-06-04 0 9.230 9.230 9.240 9.100 9.310 2,267,903 20,887,233 9.2099 9.230 9.230 9.240 9.100 9.310 2,267,903 9.2099 0.33%
2025-06-03 0 9.200 9.100 9.200 8.870 9.440 2,456,101 22,718,691 9.2499 9.200 9.100 9.200 8.870 9.440 2,456,101 9.2499 2.91%
2025-06-02 0 8.940 8.920 8.950 8.660 9.880 1,605,200 14,165,387 8.8247 8.940 8.920 8.950 8.660 9.880 1,605,200 8.8247 -4.18%
2025-05-30 0 9.330 9.240 9.330 8.820 9.480 7,244,400 65,751,428 9.0762 9.330 9.240 9.330 8.820 9.480 7,244,400 9.0762 0.24%
2025-05-29 0 9.720 9.710 9.720 9.180 9.760 5,581,200 53,525,530 9.5903 9.308 9.298 9.308 8.791 9.346 5,828,241 9.1838 6.00%
2025-05-28 0 9.170 9.150 9.170 8.960 9.250 1,921,800 17,478,372 9.0948 8.781 8.762 8.781 8.580 8.858 2,006,865 8.7093 -0.65%
2025-05-27 0 9.230 9.220 9.230 9.180 9.390 1,029,201 9,543,242 9.2725 8.839 8.829 8.839 8.791 8.992 1,074,757 8.8794 0.00%
2025-05-26 0 9.230 9.230 9.300 9.170 9.400 928,800 8,594,411 9.2532 8.839 8.839 8.906 8.781 9.002 969,911 8.8610 0.44%
2025-05-23 0 9.190 9.160 9.190 9.060 9.480 2,766,800 25,668,992 9.2775 8.800 8.772 8.800 8.676 9.078 2,889,267 8.8843 0.44%
2025-05-22 0 9.150 9.080 9.150 9.020 9.550 5,074,001 46,572,295 9.1786 8.762 8.695 8.762 8.638 9.145 5,298,592 8.7896 -2.76%
2025-05-21 0 9.410 9.400 9.410 9.220 9.510 1,075,600 10,123,153 9.4116 9.011 9.002 9.011 8.829 9.107 1,123,209 9.0127 1.29%
2025-05-20 0 9.290 9.260 9.290 9.140 9.400 2,566,000 23,770,830 9.2638 8.896 8.867 8.896 8.753 9.002 2,679,579 8.8711 -1.38%
2025-05-19 0 9.420 9.420 9.430 9.250 9.610 1,374,000 12,896,844 9.3863 9.021 9.021 9.030 8.858 9.203 1,434,817 8.9885 -0.53%
2025-05-16 0 9.470 9.450 9.470 8.810 9.660 4,766,755 44,501,103 9.3357 9.069 9.049 9.069 8.437 9.251 4,977,746 8.9400 -2.17%
2025-05-15 0 9.680 9.670 9.690 9.520 9.840 2,519,725 24,267,703 9.6311 9.270 9.260 9.279 9.116 9.423 2,631,256 9.2229 -1.12%
2025-05-14 0 9.790 9.770 9.790 9.560 10.30 6,840,498 66,758,732 9.7593 9.375 9.356 9.375 9.155 9.863 7,143,279 9.3457 -3.45%
2025-05-13 0 10.14 10.12 10.14 9.970 10.94 4,927,200 50,525,687 10.254 9.710 9.691 9.710 9.547 10.48 5,145,293 9.8198 -2.12%
2025-05-12 0 10.36 10.30 10.36 9.900 10.42 5,016,880 50,748,416 10.116 9.921 9.863 9.921 9.480 9.978 5,238,942 9.6868 4.44%
2025-05-09 0 9.920 9.920 9.950 9.900 10.88 5,086,000 51,503,578 10.127 9.500 9.500 9.528 9.480 10.42 5,311,122 9.6973 -6.77%
2025-05-08 0 10.64 10.60 10.64 10.32 11.04 9,730,000 104,309,415 10.720 10.19 10.15 10.19 9.883 10.57 10,160,679 10.266 1.92%
2025-05-07 0 10.44 10.42 10.44 10.12 10.68 8,512,600 88,155,346 10.356 9.997 9.978 9.997 9.691 10.23 8,889,393 9.9169 -1.32%
2025-05-06 0 10.58 10.58 10.64 9.190 11.02 27,622,597 287,296,142 10.401 10.13 10.13 10.19 8.800 10.55 28,845,256 9.9599 15.25%
2025-05-02 0 9.180 9.170 9.180 9.000 9.330 1,177,600 10,805,696 9.1760 8.791 8.781 8.791 8.619 8.935 1,229,724 8.7871 -1.82%
2025-04-30 0 9.350 9.350 9.370 9.090 9.470 5,538,455 51,614,027 9.3192 8.954 8.954 8.973 8.705 9.069 5,783,604 8.9242 2.07%
2025-04-29 0 9.160 9.160 9.180 8.860 9.550 14,130,862 130,665,618 9.2468 8.772 8.772 8.791 8.484 9.145 14,756,336 8.8549 4.21%
2025-04-28 0 8.790 8.790 8.800 8.680 9.070 2,625,600 23,228,732 8.8470 8.417 8.417 8.427 8.312 8.686 2,741,817 8.4720 -0.90%
2025-04-25 0 8.870 8.860 8.870 8.560 9.030 4,484,400 39,588,372 8.8280 8.494 8.484 8.494 8.197 8.647 4,682,893 8.4538 2.66%
2025-04-24 0 8.640 8.630 8.640 8.490 9.000 5,367,200 46,654,564 8.6925 8.274 8.264 8.274 8.130 8.619 5,604,768 8.3241 -3.57%
2025-04-23 0 8.960 8.960 8.970 8.880 9.570 13,415,600 124,025,268 9.2449 8.580 8.580 8.590 8.504 9.164 14,009,415 8.8530 -0.78%
2025-04-22 0 9.030 9.030 9.050 8.620 9.420 16,897,000 154,016,434 9.1150 8.647 8.647 8.666 8.255 9.021 17,644,912 8.7287 6.49%
2025-04-17 0 8.480 8.480 8.490 8.210 8.750 14,479,344 123,035,083 8.4973 8.121 8.121 8.130 7.862 8.379 15,120,243 8.1371 3.29%
2025-04-16 0 8.210 8.210 8.220 7.810 8.580 14,915,600 121,456,885 8.1429 7.862 7.862 7.872 7.479 8.216 15,575,809 7.7978 1.48%
2025-04-15 0 8.090 8.090 8.100 7.950 8.930 22,201,600 187,046,161 8.4249 7.747 7.747 7.757 7.613 8.551 23,184,309 8.0678 2.28%
2025-04-14 0 7.910 7.910 7.920 7.700 8.070 8,427,200 66,491,182 7.8901 7.575 7.575 7.584 7.374 7.728 8,800,213 7.5556 3.26%
2025-04-11 0 7.660 7.660 7.680 7.290 7.780 6,529,200 49,643,123 7.6032 7.335 7.335 7.354 6.981 7.450 6,818,202 7.2810 2.41%
2025-04-10 0 7.480 7.480 7.500 7.440 8.010 6,657,800 51,264,876 7.7000 7.163 7.163 7.182 7.125 7.670 6,952,494 7.3736 2.33%
2025-04-09 0 7.310 7.260 7.310 6.600 7.340 3,796,263 26,843,518 7.0710 7.000 6.952 7.000 6.320 7.029 3,964,297 6.7713 3.69%
2025-04-08 0 7.050 7.030 7.050 6.810 7.240 3,534,520 24,828,151 7.0245 6.751 6.732 6.751 6.521 6.933 3,690,968 6.7267 2.92%
2025-04-07 0 6.850 6.830 6.850 6.780 8.300 10,464,000 75,535,291 7.2186 6.560 6.540 6.560 6.493 7.948 10,927,168 6.9126 -20.26%
2025-04-03 0 8.590 8.570 8.590 8.380 8.630 3,122,112 26,514,558 8.4925 8.226 8.207 8.226 8.025 8.264 3,260,306 8.1325 -1.60%
2025-04-02 0 8.730 8.730 8.790 8.550 8.880 3,218,800 28,132,480 8.7401 8.360 8.360 8.417 8.188 8.504 3,361,274 8.3696 1.04%
2025-04-01 0 8.640 8.620 8.640 8.510 9.170 8,030,911 70,001,922 8.7166 8.274 8.255 8.274 8.149 8.781 8,386,383 8.3471 -2.92%
2025-03-31 0 8.900 8.890 8.910 8.340 8.980 8,895,640 77,472,472 8.7090 8.523 8.513 8.532 7.986 8.599 9,289,388 8.3399 5.08%
2025-03-28 0 8.470 8.440 8.470 8.210 8.830 5,819,600 48,987,148 8.4176 8.111 8.082 8.111 7.862 8.456 6,077,193 8.0608 -3.09%
2025-03-27 0 8.740 8.690 8.740 8.360 8.770 6,638,400 57,120,968 8.6046 8.370 8.322 8.370 8.006 8.398 6,932,235 8.2399 -0.34%
2025-03-26 0 8.770 8.760 8.770 8.690 9.010 6,834,000 60,127,266 8.7983 8.398 8.389 8.398 8.322 8.628 7,136,493 8.4253 -1.68%
2025-03-25 0 8.920 8.880 8.920 8.770 9.330 7,664,400 69,077,424 9.0128 8.542 8.504 8.542 8.398 8.935 8,003,649 8.6307 -2.19%
2025-03-24 0 9.120 9.100 9.130 8.920 9.380 8,418,800 77,063,638 9.1538 8.733 8.714 8.743 8.542 8.982 8,791,441 8.7658 0.66%
2025-03-21 0 9.060 9.050 9.060 8.880 9.870 12,732,000 119,091,994 9.3538 8.676 8.666 8.676 8.504 9.452 13,295,557 8.9573 -3.31%
2025-03-20 0 9.370 9.360 9.370 9.030 9.580 8,716,048 81,590,494 9.3610 8.973 8.963 8.973 8.647 9.174 9,101,846 8.9642 0.54%
2025-03-19 0 9.320 9.310 9.320 9.280 9.730 4,870,000 46,163,776 9.4792 8.925 8.915 8.925 8.887 9.318 5,085,561 9.0774 -2.31%
2025-03-18 0 9.540 9.520 9.540 9.320 9.860 9,732,400 92,561,056 9.5106 9.136 9.116 9.136 8.925 9.442 10,163,185 9.1075 2.03%
2025-03-17 0 9.350 9.330 9.350 9.200 9.850 13,832,400 129,589,751 9.3686 8.954 8.935 8.954 8.810 9.432 14,444,664 8.9715 -4.79%
2025-03-14 0 9.820 9.800 9.820 9.640 10.28 10,767,600 105,502,519 9.7981 9.404 9.385 9.404 9.231 9.844 11,244,206 9.3828 -3.73%
2025-03-13 0 10.20 10.18 10.20 10.00 10.78 7,750,830 78,984,628 10.191 9.768 9.749 9.768 9.576 10.32 8,093,905 9.7585 -3.23%
2025-03-12 0 10.54 10.52 10.54 10.36 11.10 5,610,800 59,417,770 10.590 10.09 10.07 10.09 9.921 10.63 5,859,151 10.141 -1.50%
2025-03-11 0 10.70 10.70 10.72 10.42 10.98 6,985,896 74,019,944 10.596 10.25 10.25 10.27 9.978 10.51 7,295,113 10.147 -2.55%
2025-03-10 0 10.98 10.92 10.98 10.76 11.50 7,768,496 85,411,108 10.995 10.51 10.46 10.51 10.30 11.01 8,112,353 10.529 -3.17%
2025-03-07 0 11.34 11.32 11.34 11.12 11.84 6,818,632 77,884,773 11.422 10.86 10.84 10.86 10.65 11.34 7,120,445 10.938 -2.91%
2025-03-06 0 11.68 11.66 11.68 11.20 12.42 22,012,584 262,870,890 11.942 11.18 11.17 11.18 10.73 11.89 22,986,927 11.436 8.96%
2025-03-05 0 10.72 10.70 10.72 10.08 10.86 6,990,192 74,202,439 10.615 10.27 10.25 10.27 9.653 10.40 7,299,599 10.165 5.30%
2025-03-04 0 10.18 10.16 10.18 9.720 10.28 8,014,172 80,643,830 10.063 9.749 9.729 9.749 9.308 9.844 8,368,903 9.6361 0.00%
2025-03-03 0 10.18 10.16 10.18 10.00 10.78 10,398,776 107,456,559 10.334 9.749 9.729 9.749 9.576 10.32 10,859,057 9.8956 -2.86%
2025-02-28 0 10.48 10.46 10.48 10.20 11.18 8,669,255 91,477,713 10.552 10.04 10.02 10.04 9.768 10.71 9,052,982 10.105 -2.78%
2025-02-27 0 10.78 10.72 10.78 10.36 11.30 14,068,008 149,842,223 10.651 10.32 10.27 10.32 9.921 10.82 14,690,700 10.200 -2.36%
2025-02-26 0 11.04 11.02 11.04 10.74 11.96 19,215,403 219,098,177 11.402 10.57 10.55 10.57 10.28 11.45 20,065,934 10.919 1.66%
2025-02-25 0 10.86 10.84 10.86 10.58 11.32 15,615,918 171,529,977 10.984 10.40 10.38 10.40 10.13 10.84 16,307,125 10.519 -5.89%
2025-02-24 0 11.54 11.52 11.54 11.24 12.22 24,436,804 284,142,722 11.628 11.05 11.03 11.05 10.76 11.70 25,518,450 11.135 -5.10%
2025-02-21 0 12.16 12.16 12.18 11.00 13.44 56,189,608 699,473,450 12.448 11.64 11.64 11.66 10.53 12.87 58,676,729 11.921 16.70%
2025-02-20 0 10.42 10.40 10.42 9.840 10.66 18,764,320 193,703,571 10.323 9.978 9.959 9.978 9.423 10.21 19,594,885 9.8854 0.77%
2025-02-19 0 10.34 10.32 10.34 9.300 10.80 26,845,403 273,198,368 10.177 9.902 9.883 9.902 8.906 10.34 28,033,661 9.7454 6.16%
2025-02-18 0 9.740 9.740 9.760 9.230 10.00 25,521,025 247,866,641 9.7123 9.327 9.327 9.346 8.839 9.576 26,650,662 9.3006 0.62%
2025-02-17 0 9.680 9.680 9.690 9.270 10.30 34,542,307 334,845,693 9.6938 9.270 9.270 9.279 8.877 9.863 36,071,253 9.2829 2.76%
2025-02-14 0 9.420 9.420 9.430 7.290 10.16 50,377,470 455,454,283 9.0408 9.021 9.021 9.030 6.981 9.729 52,607,328 8.6576 29.22%
2025-02-13 0 7.290 7.280 7.290 7.030 7.660 13,902,335 102,638,816 7.3828 6.981 6.971 6.981 6.732 7.335 14,517,694 7.0699 2.10%
2025-02-12 0 7.140 7.140 7.170 6.980 7.430 12,051,600 86,906,987 7.2112 6.837 6.837 6.866 6.684 7.115 12,585,040 6.9056 2.88%
2025-02-11 0 6.940 6.920 6.940 6.870 7.230 8,616,800 60,311,616 6.9993 6.646 6.627 6.646 6.579 6.924 8,998,205 6.7026 -4.54%
2025-02-10 0 7.270 7.270 7.280 6.830 7.510 14,782,096 107,398,508 7.2654 6.962 6.962 6.971 6.540 7.192 15,436,396 6.9575 7.23%
2025-02-07 0 6.780 6.750 6.780 6.520 7.170 24,570,423 168,287,263 6.8492 6.493 6.464 6.493 6.244 6.866 25,657,984 6.5589 6.10%
2025-02-06 0 6.390 6.390 6.410 6.000 6.480 8,774,030 55,334,350 6.3066 6.119 6.119 6.138 5.746 6.205 9,162,395 6.0393 6.32%
2025-02-05 0 6.010 5.990 6.010 5.810 6.140 8,965,600 53,883,317 6.0100 5.755 5.736 5.755 5.564 5.880 9,362,444 5.7553 4.52%
2025-02-04 0 5.750 5.730 5.750 5.620 5.800 817,200 4,685,859 5.7340 5.506 5.487 5.506 5.382 5.554 853,372 5.4910 2.31%
2025-02-03 0 5.620 5.600 5.620 5.410 5.800 1,412,400 7,833,001 5.5459 5.382 5.363 5.382 5.181 5.554 1,474,917 5.3108 -1.40%
2025-01-28 0 5.700 5.630 5.700 5.610 5.880 801,200 4,564,724 5.6974 5.458 5.391 5.458 5.372 5.631 836,664 5.4559 -3.06%
2025-01-27 0 5.880 5.860 5.880 5.800 6.270 9,449,600 57,011,468 6.0332 5.631 5.612 5.631 5.554 6.004 9,867,868 5.7775 2.26%
2025-01-24 0 5.750 5.700 5.750 5.340 5.960 9,989,600 56,457,253 5.6516 5.506 5.458 5.506 5.114 5.707 10,431,770 5.4120 7.28%
2025-01-23 0 5.360 5.360 5.370 5.360 5.570 1,383,600 7,550,077 5.4568 5.133 5.133 5.142 5.133 5.334 1,444,842 5.2255 -2.19%
2025-01-22 0 5.480 5.450 5.480 5.450 5.570 325,600 1,787,792 5.4908 5.248 5.219 5.248 5.219 5.334 340,012 5.2580 -1.44%
2025-01-21 0 5.560 5.540 5.560 5.430 5.560 593,600 3,267,859 5.5052 5.324 5.305 5.324 5.200 5.324 619,875 5.2718 1.83%
2025-01-20 0 5.460 5.450 5.460 5.450 5.550 661,200 3,635,688 5.4986 5.229 5.219 5.229 5.219 5.315 690,467 5.2656 -1.44%
2025-01-17 0 5.540 5.500 5.540 5.450 5.550 459,600 2,530,203 5.5052 5.305 5.267 5.305 5.219 5.315 479,943 5.2719 0.00%
2025-01-16 0 5.540 5.530 5.540 5.480 5.590 422,000 2,342,343 5.5506 5.305 5.296 5.305 5.248 5.353 440,679 5.3153 1.09%
2025-01-15 0 5.480 5.470 5.480 5.450 5.540 364,400 1,997,472 5.4815 5.248 5.238 5.248 5.219 5.305 380,529 5.2492 -0.54%
2025-01-14 0 5.510 5.500 5.510 5.410 5.560 598,800 3,295,820 5.5040 5.276 5.267 5.276 5.181 5.324 625,305 5.2707 1.29%
2025-01-13 0 5.440 5.420 5.440 5.300 5.470 517,600 2,801,556 5.4126 5.209 5.190 5.209 5.075 5.238 540,511 5.1832 -0.37%
2025-01-10 0 5.460 5.430 5.460 5.380 5.560 1,078,400 5,893,712 5.4652 5.229 5.200 5.229 5.152 5.324 1,126,133 5.2336 -0.36%
2025-01-09 0 5.480 5.480 5.490 5.420 5.560 845,600 4,634,864 5.4812 5.248 5.248 5.257 5.190 5.324 883,029 5.2488 0.55%
2025-01-08 0 5.450 5.450 5.460 5.450 5.720 1,507,600 8,395,912 5.5691 5.219 5.219 5.229 5.219 5.478 1,574,331 5.3330 -4.39%
2025-01-07 0 5.700 5.680 5.700 5.660 5.960 692,000 3,971,984 5.7399 5.458 5.439 5.458 5.420 5.707 722,630 5.4966 -1.04%
2025-01-06 0 5.760 5.750 5.760 5.760 5.950 1,372,000 8,033,040 5.8550 5.516 5.506 5.516 5.516 5.698 1,432,729 5.6068 0.88%
2025-01-03 0 5.710 5.700 5.710 5.670 6.020 1,286,000 7,399,994 5.7543 5.468 5.458 5.468 5.430 5.765 1,342,922 5.5104 -2.73%
2025-01-02 0 5.870 5.860 5.870 5.850 6.300 1,434,400 8,604,857 5.9989 5.621 5.612 5.621 5.602 6.033 1,497,891 5.7446 -7.12%
2024-12-31 0 6.320 6.270 6.320 5.910 6.320 2,875,600 17,675,732 6.1468 6.052 6.004 6.052 5.659 6.052 3,002,883 5.8863 1.94%
2024-12-30 0 6.200 6.200 6.210 6.130 6.380 2,800,800 17,589,767 6.2803 5.937 5.937 5.947 5.870 6.110 2,924,772 6.0141 0.00%
2024-12-27 0 6.200 6.180 6.200 6.000 6.360 3,457,200 21,586,396 6.2439 5.937 5.918 5.937 5.746 6.090 3,610,226 5.9792 1.64%
2024-12-24 0 6.100 6.100 6.130 6.060 6.250 1,162,400 7,163,072 6.1623 5.841 5.841 5.870 5.803 5.985 1,213,851 5.9011 -0.33%
2024-12-23 0 6.120 6.120 6.140 5.960 6.350 5,502,000 34,005,719 6.1806 5.861 5.861 5.880 5.707 6.081 5,745,535 5.9186 2.68%
2024-12-20 0 5.960 5.960 5.980 5.840 6.050 4,568,800 27,330,252 5.9819 5.707 5.707 5.727 5.592 5.794 4,771,029 5.7284 2.41%
2024-12-19 0 5.820 5.790 5.820 5.600 5.830 1,193,600 6,814,795 5.7094 5.573 5.545 5.573 5.363 5.583 1,246,432 5.4674 2.83%
2024-12-18 0 5.660 5.650 5.660 5.630 5.790 790,030 4,510,770 5.7096 5.420 5.411 5.420 5.391 5.545 824,999 5.4676 -1.05%
2024-12-17 0 5.720 5.710 5.720 5.650 5.780 918,000 5,257,335 5.7269 5.478 5.468 5.478 5.411 5.535 958,633 5.4842 -0.17%
2024-12-16 0 5.730 5.690 5.730 5.680 5.920 1,113,600 6,419,944 5.7650 5.487 5.449 5.487 5.439 5.669 1,162,891 5.5207 -3.21%
2024-12-13 0 5.920 5.880 5.920 5.860 5.990 922,800 5,466,619 5.9239 5.669 5.631 5.669 5.612 5.736 963,646 5.6729 -1.00%
2024-12-12 0 5.980 5.950 5.980 5.830 6.010 1,283,200 7,621,276 5.9393 5.727 5.698 5.727 5.583 5.755 1,339,998 5.6875 -0.33%
2024-12-11 0 6.000 5.990 6.000 5.880 6.030 1,736,000 10,377,254 5.9777 5.746 5.736 5.746 5.631 5.774 1,812,841 5.7243 2.04%
2024-12-10 0 5.880 5.810 5.880 5.800 6.030 1,810,000 10,748,964 5.9387 5.631 5.564 5.631 5.554 5.774 1,890,116 5.6869 -0.68%
2024-12-09 0 5.920 5.900 5.920 5.730 6.010 1,547,600 9,066,103 5.8582 5.669 5.650 5.669 5.487 5.755 1,616,101 5.6099 -0.67%
2024-12-06 0 5.960 5.950 5.960 5.830 5.970 1,654,000 9,798,908 5.9244 5.707 5.698 5.707 5.583 5.717 1,727,211 5.6733 2.23%
2024-12-05 0 5.830 5.810 5.830 5.740 5.860 962,400 5,595,568 5.8142 5.583 5.564 5.583 5.497 5.612 1,004,999 5.5677 1.75%
2024-12-04 0 5.730 5.720 5.730 5.730 5.920 560,800 3,255,640 5.8053 5.487 5.478 5.487 5.487 5.669 585,623 5.5593 -1.72%
2024-12-03 0 5.830 5.770 5.830 5.740 6.070 2,139,200 12,493,092 5.8401 5.583 5.525 5.583 5.497 5.813 2,233,887 5.5925 -2.18%
2024-12-02 0 5.960 5.920 5.960 5.830 5.970 1,222,000 7,211,371 5.9013 5.707 5.669 5.707 5.583 5.717 1,276,089 5.6511 0.17%
2024-11-29 0 5.950 5.920 5.950 5.700 5.970 3,104,000 18,330,724 5.9055 5.698 5.669 5.698 5.458 5.717 3,241,392 5.6552 4.02%
2024-11-28 0 5.720 5.710 5.720 5.640 5.800 1,704,000 9,785,197 5.7425 5.478 5.468 5.478 5.401 5.554 1,779,424 5.4991 0.70%
2024-11-27 0 5.680 5.670 5.680 5.420 5.720 1,669,500 9,320,795 5.5830 5.439 5.430 5.439 5.190 5.478 1,743,397 5.3463 3.27%
2024-11-26 0 5.500 5.500 5.520 5.500 5.900 2,716,000 15,535,570 5.7200 5.267 5.267 5.286 5.267 5.650 2,836,218 5.4776 -2.83%
2024-11-25 0 5.660 5.520 5.660 5.400 5.660 1,762,000 9,847,336 5.5887 5.420 5.286 5.420 5.171 5.420 1,839,991 5.3518 3.85%
2024-11-22 0 5.450 5.450 5.460 5.420 5.660 1,690,976 9,373,188 5.5431 5.219 5.219 5.229 5.190 5.420 1,765,824 5.3081 -3.88%
2024-11-21 0 5.670 5.640 5.670 5.640 5.810 688,400 3,937,711 5.7201 5.430 5.401 5.430 5.401 5.564 718,871 5.4776 -0.87%
2024-11-20 0 5.720 5.720 5.760 5.680 5.800 1,434,000 8,226,608 5.7368 5.478 5.478 5.516 5.439 5.554 1,497,473 5.4937 -0.17%
2024-11-19 0 5.730 5.720 5.730 5.600 5.850 1,346,400 7,652,543 5.6837 5.487 5.478 5.487 5.363 5.602 1,405,996 5.4428 -0.52%
2024-11-18 0 5.760 5.760 5.780 5.740 5.880 1,798,000 10,448,391 5.8111 5.516 5.516 5.535 5.497 5.631 1,877,585 5.5648 0.17%
2024-11-15 0 5.750 5.740 5.750 5.740 5.980 3,105,854 18,116,163 5.8329 5.506 5.497 5.506 5.497 5.727 3,243,328 5.5857 -0.69%
2024-11-14 0 5.790 5.780 5.790 5.730 6.000 2,756,800 16,235,516 5.8893 5.545 5.535 5.545 5.487 5.746 2,878,824 5.6396 -2.20%
2024-11-13 0 5.920 5.880 5.920 5.650 5.940 3,706,480 21,560,559 5.8170 5.669 5.631 5.669 5.411 5.688 3,870,540 5.5704 3.32%
2024-11-12 0 5.730 5.730 5.750 5.660 6.050 7,992,000 46,800,708 5.8559 5.487 5.487 5.506 5.420 5.794 8,345,750 5.6077 -2.22%
2024-11-11 0 5.860 5.810 5.860 5.500 5.900 6,606,486 38,094,666 5.7663 5.612 5.564 5.612 5.267 5.650 6,898,909 5.5218 5.40%
2024-11-08 0 5.560 5.560 5.570 5.450 5.680 1,802,400 9,982,816 5.5386 5.324 5.324 5.334 5.219 5.439 1,882,180 5.3039 0.54%
2024-11-07 0 5.530 5.490 5.530 5.430 5.540 2,651,200 14,541,764 5.4850 5.296 5.257 5.296 5.200 5.305 2,768,550 5.2525 0.55%
2024-11-06 0 5.500 5.490 5.500 5.310 5.700 14,125,199 76,867,280 5.4419 5.267 5.257 5.267 5.085 5.458 14,750,423 5.2112 3.00%
2024-11-05 0 5.340 5.320 5.340 5.100 5.350 3,043,400 15,946,921 5.2398 5.114 5.095 5.114 4.884 5.123 3,178,110 5.0177 4.09%
2024-11-04 0 5.130 5.120 5.130 5.030 5.150 1,112,800 5,692,246 5.1152 4.913 4.903 4.913 4.817 4.932 1,162,056 4.8984 1.18%
2024-11-01 0 5.070 5.040 5.070 5.000 5.190 4,416,205 22,296,760 5.0489 4.855 4.826 4.855 4.788 4.970 4,611,679 4.8348 -1.36%
2024-10-31 0 5.140 5.140 5.150 5.110 5.200 2,163,697 11,140,486 5.1488 4.922 4.922 4.932 4.893 4.980 2,259,469 4.9306 0.00%
2024-10-30 0 5.140 5.120 5.140 5.060 5.290 3,912,497 20,106,455 5.1390 4.922 4.903 4.922 4.846 5.066 4,085,676 4.9212 -1.91%
2024-10-29 0 5.240 5.220 5.240 5.180 5.380 4,854,200 25,481,093 5.2493 5.018 4.999 5.018 4.960 5.152 5,069,061 5.0268 -1.50%
2024-10-28 0 5.320 5.310 5.320 5.280 5.470 5,727,951 30,674,948 5.3553 5.095 5.085 5.095 5.056 5.238 5,981,487 5.1283 0.38%
2024-10-25 0 5.300 5.280 5.300 5.240 5.380 2,425,200 12,874,576 5.3087 5.075 5.056 5.075 5.018 5.152 2,532,547 5.0836 2.51%
2024-10-24 0 5.170 5.150 5.170 5.060 5.350 13,809,504 71,961,232 5.2110 4.951 4.932 4.951 4.846 5.123 14,420,754 4.9901 -0.96%
2024-10-23 0 5.220 5.180 5.220 5.150 5.300 2,053,566 10,711,750 5.2162 4.999 4.960 4.999 4.932 5.075 2,144,463 4.9951 0.38%
2024-10-22 0 5.200 5.170 5.200 5.150 5.280 3,502,303 18,163,801 5.1862 4.980 4.951 4.980 4.932 5.056 3,657,325 4.9664 -1.14%
2024-10-21 0 5.260 5.250 5.260 5.230 5.490 3,267,600 17,357,924 5.3121 5.037 5.027 5.037 5.008 5.257 3,412,234 5.0870 -2.41%
2024-10-18 0 5.390 5.380 5.390 5.150 5.430 4,981,600 26,483,442 5.3163 5.162 5.152 5.162 4.932 5.200 5,202,101 5.0909 3.45%
2024-10-17 0 5.210 5.180 5.210 5.170 5.520 4,307,890 22,991,513 5.3371 4.989 4.960 4.989 4.951 5.286 4,498,570 5.1108 -0.19%
2024-10-16 0 5.220 5.220 5.240 4.880 5.440 7,452,495 38,769,197 5.2022 4.999 4.999 5.018 4.673 5.209 7,782,365 4.9817 6.97%
2024-10-15 0 4.880 4.830 4.880 4.820 5.160 4,304,000 21,266,083 4.9410 4.673 4.625 4.673 4.616 4.941 4,494,508 4.7316 -3.37%
2024-10-14 0 5.050 5.050 5.080 4.980 5.230 4,025,600 20,341,212 5.0530 4.836 4.836 4.865 4.769 5.008 4,203,785 4.8388 -1.17%
2024-10-10 0 5.110 5.110 5.120 5.060 5.560 14,161,805 74,289,493 5.2458 4.893 4.893 4.903 4.846 5.324 14,788,649 5.0234 -5.37%
2024-10-09 0 5.400 5.310 5.400 5.310 5.990 9,132,800 51,399,720 5.6280 5.171 5.085 5.171 5.085 5.736 9,537,045 5.3895 -5.92%
2024-10-08 0 5.740 5.670 5.740 5.640 6.400 12,923,686 77,664,824 6.0095 5.497 5.430 5.497 5.401 6.129 13,495,727 5.7548 -6.82%
2024-10-07 0 6.160 6.140 6.160 5.650 6.160 4,890,562 28,909,459 5.9113 5.899 5.880 5.899 5.411 5.899 5,107,033 5.6607 10.00%
2024-10-04 0 5.600 5.570 5.600 5.280 5.600 2,331,200 12,806,338 5.4935 5.363 5.334 5.363 5.056 5.363 2,434,386 5.2606 5.46%
2024-10-03 0 5.310 5.280 5.310 5.090 5.640 2,042,000 10,846,032 5.3115 5.085 5.056 5.085 4.874 5.401 2,132,385 5.0863 -4.32%
2024-10-02 0 5.550 5.550 5.580 5.520 5.890 7,500,701 42,031,854 5.6037 5.315 5.315 5.343 5.286 5.640 7,832,705 5.3662 -3.48%
2024-09-30 0 5.750 5.740 5.750 5.650 5.880 6,268,486 35,924,096 5.7309 5.506 5.497 5.506 5.411 5.631 6,545,948 5.4880 4.36%
2024-09-27 0 5.510 5.470 5.510 5.350 5.560 2,109,280 11,505,825 5.4549 5.276 5.238 5.276 5.123 5.324 2,202,643 5.2236 3.18%
2024-09-26 0 5.340 5.320 5.340 5.110 5.390 1,082,800 5,739,880 5.3010 5.114 5.095 5.114 4.893 5.162 1,130,728 5.0763 3.09%
2024-09-25 0 5.180 5.120 5.180 5.130 5.300 488,400 2,543,352 5.2075 4.960 4.903 4.960 4.913 5.075 510,018 4.9868 1.97%
2024-09-24 0 5.080 5.070 5.080 5.030 5.160 1,537,600 7,851,876 5.1066 4.865 4.855 4.865 4.817 4.941 1,605,659 4.8901 1.80%
2024-09-23 0 4.990 4.970 4.990 4.980 5.170 319,200 1,611,192 5.0476 4.778 4.759 4.778 4.769 4.951 333,329 4.8336 -0.80%
2024-09-20 0 5.030 5.030 5.050 5.000 5.170 305,700 1,538,738 5.0335 4.817 4.817 4.836 4.788 4.951 319,231 4.8201 -0.59%
2024-09-19 0 5.060 5.060 5.080 5.040 5.200 853,114 4,363,319 5.1146 4.846 4.846 4.865 4.826 4.980 890,875 4.8978 -2.50%
2024-09-17 0 5.190 5.180 5.190 5.120 5.300 205,700 1,066,760 5.1860 4.970 4.960 4.970 4.903 5.075 214,805 4.9662 -0.76%
2024-09-16 0 5.230 5.180 5.230 4.940 5.230 206,000 1,055,696 5.1247 5.008 4.960 5.008 4.731 5.008 215,118 4.9075 4.81%
2024-09-13 0 4.990 4.980 4.990 4.990 5.100 148,000 747,620 5.0515 4.778 4.769 4.778 4.778 4.884 154,551 4.8374 0.00%
2024-09-12 0 4.990 4.990 5.010 4.990 5.100 100,800 509,548 5.0550 4.778 4.778 4.798 4.778 4.884 105,262 4.8408 -0.99%
2024-09-11 0 5.040 5.020 5.040 4.960 5.090 312,800 1,574,480 5.0335 4.826 4.807 4.826 4.750 4.874 326,645 4.8201 0.00%
2024-09-10 0 5.040 5.040 5.060 4.940 5.080 362,400 1,820,012 5.0221 4.826 4.826 4.846 4.731 4.865 378,441 4.8092 0.40%
2024-09-09 0 5.020 4.980 5.030 4.880 5.050 775,200 3,837,364 4.9502 4.807 4.769 4.817 4.673 4.836 809,513 4.7403 -1.95%
2024-09-05 0 5.120 5.120 5.130 5.040 5.220 435,794 2,229,811 5.1167 4.903 4.903 4.913 4.826 4.999 455,084 4.8998 1.19%
2024-09-04 0 5.060 5.060 5.120 5.050 5.200 478,800 2,444,203 5.1049 4.846 4.846 4.903 4.836 4.980 499,993 4.8885 -0.98%
2024-09-03 0 5.110 5.100 5.110 5.050 5.170 382,800 1,963,872 5.1303 4.893 4.884 4.893 4.836 4.951 399,744 4.9128 0.99%
2024-09-02 0 5.060 5.050 5.080 5.030 5.200 682,800 3,492,573 5.1151 4.846 4.836 4.865 4.817 4.980 713,023 4.8983 -2.50%
2024-08-30 0 5.190 5.180 5.190 5.020 5.250 953,600 4,948,604 5.1894 4.970 4.960 4.970 4.807 5.027 995,809 4.9694 3.39%
2024-08-29 0 5.020 4.970 5.020 4.900 5.040 511,200 2,543,931 4.9764 4.807 4.759 4.807 4.692 4.826 533,827 4.7655 0.40%
2024-08-28 0 5.000 5.000 5.010 4.990 5.190 995,600 5,056,852 5.0792 4.788 4.788 4.798 4.778 4.970 1,039,668 4.8639 -3.66%
2024-08-27 0 5.190 5.190 5.200 5.100 5.290 785,200 4,095,652 5.2161 4.970 4.970 4.980 4.884 5.066 819,955 4.9950 0.78%
2024-08-26 0 5.150 5.150 5.160 5.140 5.330 1,770,800 9,279,716 5.2404 4.932 4.932 4.941 4.922 5.104 1,849,181 5.0183 -1.53%
2024-08-23 0 5.230 5.230 5.250 5.150 5.300 850,400 4,454,128 5.2377 5.008 5.008 5.027 4.932 5.075 888,041 5.0157 0.19%
2024-08-22 0 5.220 5.210 5.250 5.110 5.250 1,042,000 5,400,324 5.1827 4.999 4.989 5.027 4.893 5.027 1,088,122 4.9630 -0.19%
2024-08-21 0 5.230 5.230 5.270 5.200 5.380 1,377,200 7,265,796 5.2758 5.008 5.008 5.047 4.980 5.152 1,438,159 5.0522 -1.88%
2024-08-20 0 5.330 5.330 5.370 5.220 5.370 944,000 5,010,326 5.3075 5.104 5.104 5.142 4.999 5.142 985,784 5.0826 1.52%
2024-08-19 0 5.250 5.250 5.320 5.190 5.350 899,600 4,751,477 5.2818 5.027 5.027 5.095 4.970 5.123 939,419 5.0579 0.96%
2024-08-16 0 5.200 5.160 5.200 5.150 5.360 1,415,200 7,438,640 5.2562 4.980 4.941 4.980 4.932 5.133 1,477,841 5.0335 -0.38%
2024-08-15 0 5.220 5.200 5.220 4.740 5.370 5,430,400 28,131,522 5.1804 4.999 4.980 4.999 4.539 5.142 5,670,766 4.9608 12.02%
2024-08-14 0 4.660 4.650 4.670 4.660 4.760 182,000 854,742 4.6964 4.462 4.453 4.472 4.462 4.558 190,056 4.4973 -3.72%
2024-08-13 0 4.840 4.740 4.840 4.670 4.850 379,200 1,810,219 4.7738 4.635 4.539 4.635 4.472 4.644 395,985 4.5714 2.33%
2024-08-12 0 4.730 4.730 4.770 4.670 4.800 261,200 1,231,524 4.7149 4.530 4.530 4.568 4.472 4.597 272,761 4.5150 -1.46%
2024-08-09 0 4.800 4.790 4.810 4.700 4.920 542,000 2,617,058 4.8285 4.597 4.587 4.606 4.501 4.711 565,991 4.6239 2.35%
2024-08-08 0 4.690 4.690 4.730 4.610 4.740 182,400 855,136 4.6882 4.491 4.491 4.530 4.415 4.539 190,474 4.4895 -0.42%
2024-08-07 0 4.710 4.710 4.730 4.670 4.800 317,600 1,503,756 4.7347 4.510 4.510 4.530 4.472 4.597 331,658 4.5341 0.64%
2024-08-06 0 4.680 4.640 4.680 4.570 4.680 320,400 1,476,987 4.6098 4.482 4.443 4.482 4.376 4.482 334,582 4.4144 1.52%
2024-08-05 0 4.610 4.560 4.620 4.500 4.660 490,800 2,243,936 4.5720 4.415 4.367 4.424 4.309 4.462 512,524 4.3782 0.22%
2024-08-02 0 4.600 4.550 4.600 4.500 4.610 430,400 1,957,648 4.5484 4.405 4.357 4.405 4.309 4.415 449,451 4.3556 0.88%
2024-08-01 0 4.560 4.560 4.590 4.520 4.620 471,200 2,152,296 4.5677 4.367 4.367 4.395 4.328 4.424 492,057 4.3741 0.00%
2024-07-31 0 4.560 4.550 4.640 4.480 4.670 782,800 3,598,628 4.5971 4.367 4.357 4.443 4.290 4.472 817,449 4.4023 0.66%
2024-07-30 0 4.530 4.500 4.530 4.460 4.620 267,200 1,202,672 4.5010 4.338 4.309 4.338 4.271 4.424 279,027 4.3102 -0.66%
2024-07-29 0 4.560 4.540 4.560 4.500 4.650 322,000 1,469,132 4.5625 4.367 4.348 4.367 4.309 4.453 336,253 4.3691 -1.08%
2024-07-26 0 4.610 4.590 4.610 4.520 4.650 607,600 2,788,328 4.5891 4.415 4.395 4.415 4.328 4.453 634,494 4.3946 1.77%
2024-07-25 0 4.530 4.530 4.550 4.480 4.630 1,236,400 5,643,086 4.5641 4.338 4.338 4.357 4.290 4.434 1,291,127 4.3707 -1.52%
2024-07-24 0 4.600 4.600 4.610 4.540 4.850 1,886,000 8,798,448 4.6651 4.405 4.405 4.415 4.348 4.644 1,969,480 4.4674 -3.36%
2024-07-23 0 4.760 4.760 4.770 4.760 4.990 1,437,025 6,967,514 4.8486 4.558 4.558 4.568 4.558 4.778 1,500,632 4.6431 -3.84%
2024-07-22 0 4.950 4.930 4.950 4.850 5.770 5,458,400 27,172,568 4.9781 4.740 4.721 4.740 4.644 5.525 5,700,005 4.7671 -18.85%
2024-07-19 0 6.100 6.030 6.100 6.010 6.200 1,247,600 7,550,886 6.0523 5.841 5.774 5.841 5.755 5.937 1,302,823 5.7958 -1.45%
2024-07-18 0 6.190 6.190 6.240 6.120 6.240 271,200 1,677,288 6.1847 5.928 5.928 5.976 5.861 5.976 283,204 5.9225 0.49%
2024-07-17 0 6.160 6.140 6.160 6.130 6.240 383,339 2,366,922 6.1745 5.899 5.880 5.899 5.870 5.976 400,307 5.9128 0.49%
2024-07-16 0 6.130 6.130 6.150 6.100 6.250 626,163 3,847,877 6.1452 5.870 5.870 5.889 5.841 5.985 653,879 5.8847 -1.92%
2024-07-15 0 6.250 6.240 6.250 6.240 6.390 660,720 4,151,462 6.2832 5.985 5.976 5.985 5.976 6.119 689,965 6.0169 -3.25%
2024-07-12 0 6.460 6.450 6.460 6.440 6.540 322,559 2,089,605 6.4782 6.186 6.177 6.186 6.167 6.263 336,836 6.2036 1.10%
2024-07-11 0 6.390 6.370 6.390 6.340 6.450 159,525 1,023,022 6.4129 6.119 6.100 6.119 6.071 6.177 166,586 6.1411 0.79%
2024-07-10 0 6.340 6.330 6.340 6.320 6.430 280,800 1,782,468 6.3478 6.071 6.062 6.071 6.052 6.157 293,229 6.0788 -0.78%
2024-07-09 0 6.390 6.350 6.390 6.290 6.430 160,800 1,023,550 6.3654 6.119 6.081 6.119 6.023 6.157 167,917 6.0956 0.79%
2024-07-08 0 6.340 6.310 6.360 6.300 6.500 465,200 2,962,910 6.3691 6.071 6.043 6.090 6.033 6.224 485,791 6.0991 -2.31%
2024-07-05 0 6.490 6.460 6.490 6.460 6.650 295,200 1,921,032 6.5076 6.215 6.186 6.215 6.186 6.368 308,266 6.2317 -2.11%
2024-07-04 0 6.630 6.610 6.630 6.560 6.650 384,400 2,546,012 6.6233 6.349 6.330 6.349 6.282 6.368 401,415 6.3426 1.10%
2024-07-03 0 6.970 6.950 6.970 6.800 6.980 410,800 2,848,486 6.9340 6.280 6.262 6.280 6.127 6.289 455,934 6.2476 1.60%
2024-07-02 0 6.860 6.860 6.900 6.840 7.110 471,200 3,259,712 6.9179 6.181 6.181 6.217 6.163 6.406 522,970 6.2331 -2.28%
2024-06-28 0 7.020 7.020 7.070 6.930 7.090 658,000 4,635,760 7.0452 6.325 6.325 6.370 6.244 6.388 730,293 6.3478 1.15%
2024-06-27 0 6.940 6.900 6.940 6.870 6.990 252,400 1,746,556 6.9198 6.253 6.217 6.253 6.190 6.298 280,131 6.2348 -0.86%
2024-06-26 0 7.000 6.950 7.000 6.790 7.020 694,400 4,817,624 6.9378 6.307 6.262 6.307 6.118 6.325 770,692 6.2510 3.55%
2024-06-25 0 6.760 6.760 6.770 6.670 6.800 592,800 4,006,300 6.7583 6.091 6.091 6.100 6.010 6.127 657,930 6.0893 -0.29%
2024-06-24 0 6.780 6.730 6.780 6.650 6.780 617,600 4,147,271 6.7151 6.109 6.064 6.109 5.992 6.109 685,454 6.0504 1.19%
2024-06-21 0 6.700 6.700 6.710 6.670 6.780 1,041,200 6,985,458 6.7090 6.037 6.037 6.046 6.010 6.109 1,155,594 6.0449 -1.18%
2024-06-20 0 6.780 6.740 6.780 6.720 7.000 820,400 5,606,753 6.8342 6.109 6.073 6.109 6.055 6.307 910,536 6.1576 -2.59%
2024-06-19 0 6.960 6.940 6.960 6.890 6.980 434,400 3,010,066 6.9292 6.271 6.253 6.271 6.208 6.289 482,127 6.2433 1.75%
2024-06-18 0 6.840 6.840 6.850 6.820 6.950 494,800 3,400,912 6.8733 6.163 6.163 6.172 6.145 6.262 549,163 6.1929 0.00%
2024-06-17 0 6.840 6.830 6.870 6.830 6.970 350,000 2,401,895 6.8626 6.163 6.154 6.190 6.154 6.280 388,454 6.1832 -1.72%
2024-06-14 0 6.960 6.920 6.960 6.860 7.000 1,030,800 7,123,916 6.9111 6.271 6.235 6.271 6.181 6.307 1,144,052 6.2269 0.43%
2024-06-13 0 6.930 6.920 6.960 6.910 7.050 287,600 2,006,212 6.9757 6.244 6.235 6.271 6.226 6.352 319,198 6.2852 -0.29%
2024-06-12 0 6.950 6.950 6.970 6.860 6.970 285,200 1,974,563 6.9234 6.262 6.262 6.280 6.181 6.280 316,534 6.2381 0.87%
2024-06-11 0 6.890 6.890 6.900 6.890 7.120 696,800 4,830,488 6.9324 6.208 6.208 6.217 6.208 6.415 773,356 6.2461 -2.41%
2024-06-07 0 7.060 7.000 7.060 6.970 7.070 201,200 1,409,820 7.0071 6.361 6.307 6.361 6.280 6.370 223,305 6.3134 0.86%
2024-06-06 0 7.000 7.000 7.030 6.940 7.150 611,600 4,273,527 6.9875 6.307 6.307 6.334 6.253 6.442 678,795 6.2958 -0.28%
2024-06-05 0 7.020 7.020 7.060 7.000 7.180 378,400 2,689,580 7.1078 6.325 6.325 6.361 6.307 6.469 419,974 6.4042 -0.28%
2024-06-04 0 7.040 7.040 7.060 7.000 7.100 280,800 1,974,888 7.0331 6.343 6.343 6.361 6.307 6.397 311,651 6.3369 -0.28%
2024-06-03 0 7.060 7.060 7.080 7.010 7.160 550,400 3,906,948 7.0984 6.361 6.361 6.379 6.316 6.451 610,871 6.3957 1.73%
2024-05-31 0 6.940 6.940 6.960 6.940 7.140 725,600 5,086,260 7.0097 6.253 6.253 6.271 6.253 6.433 805,320 6.3158 -0.72%
2024-05-30 0 6.990 6.990 7.000 6.980 7.040 416,000 2,914,180 7.0052 6.298 6.298 6.307 6.289 6.343 461,705 6.3118 -0.43%
2024-05-29 0 7.020 7.000 7.020 6.980 7.300 917,600 6,457,267 7.0371 6.325 6.307 6.325 6.289 6.577 1,018,415 6.3405 -2.36%
2024-05-28 0 7.190 7.190 7.230 7.190 7.420 758,000 5,546,636 7.3175 6.478 6.478 6.514 6.478 6.685 841,280 6.5931 -0.83%
2024-05-27 0 7.250 7.210 7.250 7.030 7.250 676,800 4,821,172 7.1235 6.532 6.496 6.532 6.334 6.532 751,159 6.4183 2.98%
2024-05-24 0 7.040 7.040 7.080 7.010 7.190 929,200 6,566,386 7.0667 6.343 6.343 6.379 6.316 6.478 1,031,289 6.3672 -0.98%
2024-05-23 0 7.110 7.110 7.130 7.110 7.320 749,800 5,374,424 7.1678 6.406 6.406 6.424 6.406 6.595 832,179 6.4583 -3.92%
2024-05-22 0 7.400 7.380 7.400 7.240 7.400 434,400 3,195,376 7.3558 6.667 6.649 6.667 6.523 6.667 482,127 6.6277 2.07%
2024-05-21 0 7.250 7.240 7.250 7.250 7.560 975,200 7,159,164 7.3412 6.532 6.523 6.532 6.532 6.812 1,082,343 6.6145 -3.85%
2024-05-20 0 7.540 7.530 7.560 7.510 7.600 858,842 6,481,172 7.5464 6.794 6.785 6.812 6.767 6.848 953,201 6.7994 0.67%
2024-05-17 0 7.490 7.490 7.500 7.440 7.600 562,050 4,206,094 7.4835 6.749 6.749 6.758 6.704 6.848 623,801 6.7427 0.00%
2024-05-16 0 7.490 7.490 7.520 7.450 7.540 496,800 3,726,104 7.5002 6.749 6.749 6.776 6.713 6.794 551,382 6.7578 0.00%
2024-05-14 0 7.490 7.490 7.500 7.450 7.630 918,045 6,890,973 7.5061 6.749 6.749 6.758 6.713 6.875 1,018,909 6.7631 -0.66%
2024-05-13 0 7.540 7.540 7.550 7.300 7.610 2,677,600 20,032,648 7.4816 6.794 6.794 6.803 6.577 6.857 2,971,782 6.7410 2.31%
2024-05-10 0 7.370 7.370 7.380 7.260 7.420 1,038,800 7,654,944 7.3690 6.640 6.640 6.649 6.541 6.685 1,152,931 6.6396 0.96%
2024-05-09 0 7.300 7.300 7.330 7.160 7.370 871,200 6,357,704 7.2976 6.577 6.577 6.604 6.451 6.640 966,917 6.5752 0.69%
2024-05-08 0 7.250 7.250 7.270 7.200 7.420 684,000 4,996,892 7.3054 6.532 6.532 6.550 6.487 6.685 759,150 6.5822 -0.55%
2024-05-07 0 7.290 7.290 7.310 7.270 7.350 322,800 2,357,545 7.3034 6.568 6.568 6.586 6.550 6.622 358,265 6.5804 0.14%
2024-05-06 0 7.280 7.260 7.280 7.230 7.400 365,600 2,663,399 7.2850 6.559 6.541 6.559 6.514 6.667 405,768 6.5639 -0.82%
2024-05-03 0 7.340 7.300 7.340 7.290 7.450 484,929 3,563,963 7.3495 6.613 6.577 6.613 6.568 6.713 538,207 6.6219 -0.14%
2024-05-02 0 7.350 7.340 7.350 7.040 7.370 672,400 4,908,984 7.3007 6.622 6.613 6.622 6.343 6.640 746,275 6.5780 4.11%
2024-04-30 0 7.060 7.020 7.060 6.990 7.120 479,200 3,378,088 7.0494 6.361 6.325 6.361 6.298 6.415 531,849 6.3516 -0.56%
2024-04-29 0 7.100 7.060 7.100 7.050 7.180 461,200 3,285,530 7.1239 6.397 6.361 6.397 6.352 6.469 511,871 6.4187 1.28%
2024-04-26 0 7.010 7.000 7.010 6.880 7.050 772,000 5,404,756 7.0010 6.316 6.307 6.316 6.199 6.352 856,818 6.3079 2.04%
2024-04-25 0 6.870 6.870 6.880 6.800 6.980 629,200 4,319,874 6.8657 6.190 6.190 6.199 6.127 6.289 698,329 6.1860 0.73%
2024-04-24 0 6.820 6.820 6.830 6.700 6.890 660,400 4,501,103 6.8157 6.145 6.145 6.154 6.037 6.208 732,957 6.1410 1.04%
2024-04-23 0 6.750 6.720 6.750 6.680 6.840 718,000 4,835,619 6.7348 6.082 6.055 6.082 6.019 6.163 796,885 6.0682 -0.88%
2024-04-22 0 6.810 6.810 6.850 6.760 6.870 275,600 1,882,979 6.8323 6.136 6.136 6.172 6.091 6.190 305,880 6.1559 0.29%
2024-04-19 0 6.790 6.790 6.810 6.760 6.970 916,909 6,241,710 6.8073 6.118 6.118 6.136 6.091 6.280 1,017,648 6.1335 -1.74%
2024-04-18 0 6.910 6.910 6.930 6.830 7.000 653,200 4,534,078 6.9413 6.226 6.226 6.244 6.154 6.307 724,966 6.2542 0.88%
2024-04-17 0 6.850 6.850 6.870 6.850 7.120 793,200 5,464,220 6.8888 6.172 6.172 6.190 6.172 6.415 880,347 6.2069 -0.44%
2024-04-16 0 6.880 6.880 6.900 6.880 7.050 780,800 5,421,711 6.9438 6.199 6.199 6.217 6.199 6.352 866,585 6.2564 -2.27%
2024-04-15 0 7.040 7.040 7.060 7.030 7.200 486,000 3,440,985 7.0802 6.343 6.343 6.361 6.334 6.487 539,396 6.3793 -2.22%
2024-04-12 0 7.200 7.190 7.200 7.200 7.390 857,200 6,242,928 7.2829 6.487 6.478 6.487 6.487 6.658 951,379 6.5620 -2.96%
2024-04-11 0 7.420 7.410 7.420 7.330 7.530 999,200 7,406,056 7.4120 6.685 6.676 6.685 6.604 6.785 1,108,980 6.6783 -0.54%
2024-04-10 0 7.460 7.440 7.460 7.260 7.530 1,510,400 11,279,822 7.4681 6.722 6.704 6.722 6.541 6.785 1,676,344 6.7288 1.50%
2024-04-09 0 7.350 7.310 7.350 7.170 7.380 567,200 4,147,212 7.3117 6.622 6.586 6.622 6.460 6.649 629,517 6.5879 1.10%
2024-04-08 0 7.270 7.260 7.270 7.100 7.330 577,200 4,171,164 7.2265 6.550 6.541 6.550 6.397 6.604 640,616 6.5112 1.25%
2024-04-05 0 7.180 7.140 7.180 7.020 7.310 880,400 6,294,831 7.1500 6.469 6.433 6.469 6.325 6.586 977,128 6.4422 -1.64%
2024-04-03 0 7.300 7.300 7.330 7.150 7.380 1,018,800 7,408,457 7.2717 6.577 6.577 6.604 6.442 6.649 1,130,733 6.5519 -0.68%
2024-04-02 0 7.350 7.290 7.350 7.170 7.370 828,168 6,019,187 7.2681 6.622 6.568 6.622 6.460 6.640 919,157 6.5486 2.51%
2024-03-28 0 7.170 7.100 7.170 6.990 7.200 1,127,600 8,030,124 7.1214 6.460 6.397 6.460 6.298 6.487 1,251,487 6.4165 1.56%
2024-03-27 0 7.060 7.060 7.070 7.030 7.290 1,483,600 10,502,462 7.0790 6.361 6.361 6.370 6.334 6.568 1,646,600 6.3783 -1.26%
2024-03-26 0 7.150 7.140 7.150 7.080 7.210 516,800 3,682,321 7.1252 6.442 6.433 6.442 6.379 6.496 573,580 6.4199 -0.14%
2024-03-25 0 7.160 7.150 7.160 7.130 7.530 1,743,600 12,584,474 7.2175 6.451 6.442 6.451 6.424 6.785 1,935,166 6.5030 -4.53%
2024-03-22 0 7.500 7.500 7.510 7.290 7.540 1,690,400 12,616,214 7.4634 6.758 6.758 6.767 6.568 6.794 1,876,121 6.7246 1.08%
2024-03-21 0 7.420 7.410 7.420 7.320 7.530 2,494,400 18,550,303 7.4368 6.685 6.676 6.685 6.595 6.785 2,768,454 6.7006 -0.93%
2024-03-20 0 7.490 7.440 7.490 7.220 7.500 2,759,200 20,472,807 7.4198 6.749 6.704 6.749 6.505 6.758 3,062,347 6.6853 4.03%
2024-03-19 0 7.200 7.200 7.220 6.860 7.300 6,150,120 44,248,702 7.1948 6.487 6.487 6.505 6.181 6.577 6,825,820 6.4825 3.00%
2024-03-18 0 6.990 6.910 7.000 6.810 6.990 898,400 6,208,946 6.9111 6.298 6.226 6.307 6.136 6.298 997,105 6.2270 1.60%
2024-03-15 0 6.880 6.840 6.880 6.730 6.960 1,081,704 7,385,768 6.8279 6.199 6.163 6.199 6.064 6.271 1,200,548 6.1520 0.00%
2024-03-14 0 6.880 6.880 6.900 6.740 7.050 3,089,600 21,182,599 6.8561 6.199 6.199 6.217 6.073 6.352 3,429,048 6.1774 -1.15%
2024-03-13 0 6.960 6.960 7.000 6.940 7.120 2,152,400 15,083,824 7.0079 6.271 6.271 6.307 6.253 6.415 2,388,879 6.3142 -1.00%
2024-03-12 0 7.030 7.030 7.090 6.970 7.100 2,146,000 15,055,734 7.0157 6.334 6.334 6.388 6.280 6.397 2,381,776 6.3212 0.00%
2024-03-11 0 7.030 7.030 7.050 6.950 7.170 1,256,800 8,816,066 7.0147 6.334 6.334 6.352 6.262 6.460 1,394,882 6.3203 -0.42%
2024-03-08 0 7.060 7.060 7.080 7.050 7.370 1,356,000 9,661,540 7.1250 6.361 6.361 6.379 6.352 6.640 1,504,981 6.4197 -2.35%
2024-03-07 0 7.230 7.220 7.230 7.110 7.280 919,600 6,616,116 7.1946 6.514 6.505 6.514 6.406 6.559 1,020,634 6.4824 0.70%
2024-03-06 0 7.180 7.170 7.180 7.100 7.260 1,633,200 11,711,146 7.1707 6.469 6.460 6.469 6.397 6.541 1,812,636 6.4608 -0.55%
2024-03-05 0 7.220 7.180 7.220 7.070 7.320 2,261,600 16,291,106 7.2034 6.505 6.469 6.505 6.370 6.595 2,510,077 6.4903 -0.28%
2024-03-04 0 7.240 7.220 7.240 7.050 7.350 950,224 6,889,904 7.2508 6.523 6.505 6.523 6.352 6.622 1,054,623 6.5330 -1.50%
2024-03-01 0 7.350 7.330 7.350 6.750 7.350 6,388,400 45,713,264 7.1557 6.622 6.604 6.622 6.082 6.622 7,090,280 6.4473 0.55%
2024-02-29 0 7.310 7.300 7.310 7.130 7.890 3,072,544 22,880,016 7.4466 6.586 6.577 6.586 6.424 7.109 3,410,118 6.7095 -6.64%
2024-02-28 0 7.830 7.790 7.830 7.570 7.950 3,295,600 25,665,626 7.7878 7.055 7.019 7.055 6.821 7.163 3,657,680 7.0169 -0.63%
2024-02-27 0 7.880 7.870 7.880 7.760 7.970 2,409,600 18,997,732 7.8842 7.100 7.091 7.100 6.992 7.181 2,674,337 7.1037 -0.13%
2024-02-26 0 7.890 7.890 7.900 7.650 8.040 3,442,800 27,142,865 7.8840 7.109 7.109 7.118 6.893 7.244 3,821,053 7.1035 -1.38%
2024-02-23 0 8.000 8.000 8.040 7.740 8.050 2,182,000 17,371,825 7.9614 7.208 7.208 7.244 6.974 7.253 2,421,732 7.1733 0.25%
2024-02-22 0 7.980 7.960 7.980 7.870 7.980 2,123,600 16,828,704 7.9246 7.190 7.172 7.190 7.091 7.190 2,356,915 7.1401 0.63%
2024-02-21 0 7.930 7.930 7.980 7.850 8.070 2,665,600 21,180,400 7.9458 7.145 7.145 7.190 7.073 7.271 2,958,464 7.1593 0.13%
2024-02-20 0 7.920 7.920 7.950 7.870 8.090 895,600 7,092,162 7.9189 7.136 7.136 7.163 7.091 7.289 993,998 7.1350 -1.00%
2024-02-19 0 8.000 7.900 8.010 7.860 8.050 1,072,800 8,544,516 7.9647 7.208 7.118 7.217 7.082 7.253 1,190,666 7.1762 -1.84%
2024-02-16 0 8.150 8.150 8.170 7.670 8.170 686,000 5,487,658 7.9995 7.343 7.343 7.361 6.911 7.361 761,369 7.2076 4.49%
2024-02-15 0 7.800 7.740 7.800 7.620 7.890 531,600 4,131,078 7.7710 7.028 6.974 7.028 6.866 7.109 590,006 7.0018 0.65%
2024-02-14 0 7.750 7.750 7.770 7.520 7.800 873,200 6,719,088 7.6948 6.983 6.983 7.001 6.776 7.028 969,137 6.9331 1.71%
2024-02-09 0 7.620 7.620 7.650 7.490 7.820 364,400 2,777,764 7.6228 6.866 6.866 6.893 6.749 7.046 404,436 6.8682 -1.68%
2024-02-08 0 7.750 7.750 7.770 7.530 7.770 848,000 6,518,648 7.6871 6.983 6.983 7.001 6.785 7.001 941,168 6.9261 2.51%
2024-02-07 0 7.560 7.520 7.560 7.480 7.950 717,608 5,446,886 7.5903 6.812 6.776 6.812 6.740 7.163 796,450 6.8390 -1.31%
2024-02-06 0 7.660 7.600 7.660 7.440 7.700 584,400 4,459,356 7.6307 6.902 6.848 6.902 6.704 6.938 648,607 6.8753 2.96%
2024-02-05 0 7.440 7.410 7.440 7.410 7.650 552,800 4,138,392 7.4862 6.704 6.676 6.704 6.676 6.893 613,535 6.7452 -2.36%
2024-02-02 0 7.620 7.520 7.630 7.540 7.930 311,600 2,395,276 7.6870 6.866 6.776 6.875 6.794 7.145 345,835 6.9261 -2.93%
2024-02-01 0 7.850 7.830 7.850 7.800 7.940 203,600 1,600,210 7.8596 7.073 7.055 7.073 7.028 7.154 225,969 7.0815 0.51%
2024-01-31 0 7.810 7.810 7.850 7.650 7.980 784,400 6,144,848 7.8338 7.037 7.037 7.073 6.893 7.190 870,580 7.0583 -0.64%
2024-01-30 0 7.860 7.780 7.870 7.740 8.200 755,200 6,035,856 7.9924 7.082 7.010 7.091 6.974 7.388 838,172 7.2012 -3.08%
2024-01-29 0 8.110 8.100 8.110 7.930 8.130 810,400 6,540,048 8.0701 7.307 7.298 7.307 7.145 7.325 899,437 7.2713 2.27%
2024-01-26 0 7.930 7.910 7.940 7.870 8.000 1,120,800 8,903,260 7.9437 7.145 7.127 7.154 7.091 7.208 1,243,940 7.1573 -0.75%
2024-01-25 0 7.990 7.970 7.990 7.880 8.160 1,508,800 12,045,500 7.9835 7.199 7.181 7.199 7.100 7.352 1,674,569 7.1932 -2.56%
2024-01-24 0 8.200 8.140 8.200 7.900 8.200 883,600 7,152,558 8.0948 7.388 7.334 7.388 7.118 7.388 980,679 7.2935 2.12%
2024-01-23 0 8.030 8.000 8.030 7.600 8.080 1,005,600 8,002,170 7.9576 7.235 7.208 7.235 6.848 7.280 1,116,083 7.1699 4.97%
2024-01-22 0 7.650 7.650 7.660 7.350 8.000 1,539,600 11,580,328 7.5216 6.893 6.893 6.902 6.622 7.208 1,708,752 6.7771 -0.39%
2024-01-19 0 7.680 7.680 7.700 7.670 7.880 1,018,400 7,912,036 7.7691 6.920 6.920 6.938 6.911 7.100 1,130,289 7.0000 0.26%
2024-01-18 0 7.660 7.660 7.690 7.500 7.940 1,751,600 13,303,462 7.5950 6.902 6.902 6.929 6.758 7.154 1,944,044 6.8432 -1.03%
2024-01-17 0 7.740 7.730 7.770 7.650 8.390 1,877,200 14,762,764 7.8642 6.974 6.965 7.001 6.893 7.559 2,083,444 7.0858 -3.73%
2024-01-16 0 8.040 8.020 8.040 7.830 8.090 635,600 5,068,092 7.9737 7.244 7.226 7.244 7.055 7.289 705,432 7.1844 0.63%
2024-01-15 0 7.990 7.990 8.010 7.960 8.080 432,800 3,467,228 8.0112 7.199 7.199 7.217 7.172 7.280 480,351 7.2181 -0.75%
2024-01-12 0 8.050 8.050 8.070 8.050 8.140 443,600 3,584,052 8.0795 7.253 7.253 7.271 7.253 7.334 492,337 7.2797 -0.12%
2024-01-11 0 8.060 8.050 8.060 8.050 8.270 598,000 4,875,776 8.1535 7.262 7.253 7.262 7.253 7.451 663,701 7.3463 -2.42%
2024-01-10 0 8.260 8.260 8.270 8.100 8.300 468,400 3,837,230 8.1922 7.442 7.442 7.451 7.298 7.478 519,862 7.3812 0.00%
2024-01-09 0 8.260 8.180 8.260 8.130 8.440 311,600 2,562,616 8.2241 7.442 7.370 7.442 7.325 7.605 345,835 7.4099 1.23%
2024-01-08 0 8.160 8.160 8.210 8.120 8.500 785,600 6,500,719 8.2748 7.352 7.352 7.397 7.316 7.659 871,912 7.4557 -4.56%
2024-01-05 0 8.550 8.510 8.550 8.480 8.580 284,800 2,428,140 8.5258 7.704 7.668 7.704 7.641 7.731 316,090 7.6818 0.23%
2024-01-04 0 8.530 8.530 8.570 8.510 8.760 364,800 3,130,616 8.5817 7.686 7.686 7.722 7.668 7.893 404,880 7.7322 -1.04%
2024-01-03 0 8.620 8.620 8.640 8.550 8.690 324,800 2,806,460 8.6406 7.767 7.767 7.785 7.704 7.830 360,485 7.7852 -0.35%
2024-01-02 0 8.650 8.650 8.660 8.470 8.760 549,200 4,698,363 8.5549 7.794 7.794 7.803 7.632 7.893 609,539 7.7081 0.46%
2023-12-29 0 8.610 8.610 8.700 8.500 8.720 700,800 6,048,832 8.6313 7.758 7.758 7.839 7.659 7.857 777,795 7.7769 0.70%
2023-12-28 0 8.550 8.540 8.600 8.480 8.650 532,800 4,547,972 8.5360 7.704 7.695 7.749 7.641 7.794 591,338 7.6910 0.83%
2023-12-27 0 8.480 8.470 8.480 8.220 8.610 540,400 4,564,708 8.4469 7.641 7.632 7.641 7.406 7.758 599,773 7.6107 1.92%
2023-12-22 0 8.320 8.300 8.320 8.290 8.670 416,400 3,530,432 8.4785 7.496 7.478 7.496 7.469 7.812 462,149 7.6392 -3.48%
2023-12-21 0 8.620 8.580 8.700 8.420 8.680 436,800 3,743,072 8.5693 7.767 7.731 7.839 7.586 7.821 484,790 7.7210 0.12%
2023-12-20 0 8.610 8.610 8.640 8.610 8.720 252,797 2,182,654 8.6340 7.758 7.758 7.785 7.758 7.857 280,571 7.7793 0.00%
2023-12-19 0 8.610 8.610 8.620 8.610 8.870 284,080 2,463,851 8.6731 7.758 7.758 7.767 7.758 7.992 315,291 7.8145 -1.82%
2023-12-18 0 8.770 8.760 8.770 8.500 8.990 625,200 5,527,494 8.8412 7.902 7.893 7.902 7.659 8.100 693,889 7.9660 1.98%
2023-12-15 0 8.600 8.570 8.600 8.530 8.710 572,400 4,923,402 8.6013 7.749 7.722 7.749 7.686 7.848 635,288 7.7499 0.70%
2023-12-14 0 8.540 8.530 8.540 8.510 8.830 516,800 4,471,296 8.6519 7.695 7.686 7.695 7.668 7.956 573,580 7.7954 -1.39%
2023-12-13 0 9.260 9.260 9.270 8.760 9.290 1,658,400 15,015,164 9.0540 7.803 7.803 7.811 7.381 7.828 1,968,129 7.6292 2.43%
2023-12-12 0 9.040 9.040 9.050 8.710 9.080 717,200 6,344,552 8.8463 7.617 7.617 7.626 7.339 7.651 851,147 7.4541 1.57%
2023-12-11 0 8.900 8.900 8.930 8.270 8.930 1,148,000 9,899,940 8.6236 7.499 7.499 7.525 6.969 7.525 1,362,405 7.2665 0.68%
2023-12-08 0 8.840 8.840 9.050 8.760 9.430 1,551,200 14,099,612 9.0895 7.449 7.449 7.626 7.381 7.946 1,840,908 7.6591 -0.11%
2023-12-07 0 8.850 8.760 8.850 8.600 8.930 383,200 3,357,304 8.7612 7.457 7.381 7.457 7.247 7.525 454,768 7.3825 1.72%
2023-12-06 0 8.700 8.690 8.700 8.560 8.860 461,200 4,029,558 8.7371 7.331 7.322 7.331 7.213 7.466 547,336 7.3621 -0.46%
2023-12-05 0 8.740 8.680 8.740 8.440 9.010 875,600 7,541,490 8.6129 7.365 7.314 7.365 7.112 7.592 1,039,131 7.2575 1.63%
2023-12-04 0 8.600 8.590 8.600 8.540 8.800 318,000 2,759,096 8.6764 7.247 7.238 7.247 7.196 7.415 377,391 7.3110 -2.05%
2023-12-01 0 8.780 8.650 8.780 8.200 8.820 651,580 5,632,315 8.6441 7.398 7.289 7.398 6.910 7.432 773,272 7.2837 5.66%
2023-11-30 0 8.310 8.310 8.420 8.240 8.700 549,545 4,592,925 8.3577 7.002 7.002 7.095 6.943 7.331 652,180 7.0424 -0.95%
2023-11-29 0 8.390 8.310 8.390 8.270 8.700 239,953 2,020,434 8.4201 7.070 7.002 7.070 6.969 7.331 284,768 7.0950 -1.87%
2023-11-28 0 8.550 8.470 8.560 8.440 8.660 312,800 2,660,114 8.5042 7.204 7.137 7.213 7.112 7.297 371,220 7.1659 0.00%
2023-11-27 0 8.550 8.460 8.550 8.400 8.800 663,960 5,679,111 8.5534 7.204 7.129 7.204 7.078 7.415 787,964 7.2073 -1.04%
2023-11-24 0 8.640 8.630 8.710 8.610 8.800 359,200 3,130,212 8.7144 7.280 7.272 7.339 7.255 7.415 426,286 7.3430 -3.14%
2023-11-23 0 8.920 8.800 8.920 8.570 8.920 216,800 1,886,991 8.7038 7.516 7.415 7.516 7.221 7.516 257,290 7.3341 2.29%
2023-11-22 0 8.720 8.700 8.720 8.700 8.790 80,800 705,128 8.7268 7.348 7.331 7.348 7.331 7.407 95,891 7.3535 0.00%
2023-11-21 0 8.720 8.720 8.800 8.690 9.080 228,800 2,026,652 8.8577 7.348 7.348 7.415 7.322 7.651 271,532 7.4638 -2.57%
2023-11-20 0 8.950 8.950 8.960 8.740 9.050 328,000 2,906,244 8.8605 7.542 7.542 7.550 7.365 7.626 389,259 7.4661 0.22%
2023-11-17 0 8.930 8.780 8.950 8.670 8.950 186,400 1,639,962 8.7981 7.525 7.398 7.542 7.306 7.542 221,213 7.4135 1.25%
2023-11-16 0 8.820 8.800 8.870 8.690 8.960 178,747 1,579,854 8.8385 7.432 7.415 7.474 7.322 7.550 212,130 7.4476 0.23%
2023-11-15 0 8.800 8.800 8.900 8.670 8.920 279,200 2,463,868 8.8247 7.415 7.415 7.499 7.306 7.516 331,344 7.4360 2.09%
2023-11-14 0 8.620 8.610 8.680 8.500 8.790 188,000 1,620,782 8.6212 7.263 7.255 7.314 7.162 7.407 223,112 7.2644 -0.92%
2023-11-13 0 8.700 8.610 8.700 8.240 8.730 202,400 1,722,830 8.5120 7.331 7.255 7.331 6.943 7.356 240,201 7.1725 3.82%
2023-11-10 0 8.380 8.380 8.450 8.350 8.500 108,000 910,882 8.4341 7.061 7.061 7.120 7.036 7.162 128,171 7.1068 -2.44%
2023-11-09 0 8.590 8.570 8.640 8.590 8.810 133,200 1,153,608 8.6607 7.238 7.221 7.280 7.238 7.424 158,077 7.2978 -1.94%
2023-11-08 0 8.760 8.760 8.880 8.730 8.950 202,000 1,789,227 8.8576 7.381 7.381 7.483 7.356 7.542 239,726 7.4636 -1.90%
2023-11-07 0 8.930 8.860 8.930 8.740 8.940 170,800 1,517,096 8.8823 7.525 7.466 7.525 7.365 7.533 202,699 7.4845 0.00%
2023-11-06 0 8.930 8.860 8.940 8.660 8.950 401,200 3,542,304 8.8293 7.525 7.466 7.533 7.297 7.542 476,130 7.4398 3.60%
2023-11-03 0 8.620 8.620 8.630 8.430 8.620 257,200 2,196,656 8.5407 7.263 7.263 7.272 7.103 7.263 305,236 7.1966 3.23%
2023-11-02 0 8.350 8.350 8.420 8.320 8.450 189,200 1,584,698 8.3758 7.036 7.036 7.095 7.011 7.120 224,536 7.0577 0.85%
2023-11-01 0 8.280 8.190 8.280 8.090 8.320 220,209 1,808,013 8.2104 6.977 6.901 6.977 6.817 7.011 261,336 6.9183 2.22%
2023-10-31 0 8.100 8.100 8.160 8.050 8.250 219,200 1,782,696 8.1327 6.825 6.825 6.876 6.783 6.952 260,139 6.8529 -3.23%
2023-10-30 0 8.370 8.300 8.370 8.170 8.920 598,400 4,935,868 8.2484 7.053 6.994 7.053 6.884 7.516 710,160 6.9504 -0.36%
2023-10-27 0 8.400 8.400 8.510 8.230 8.530 413,600 3,466,434 8.3811 7.078 7.078 7.171 6.935 7.188 490,846 7.0622 2.69%
2023-10-26 0 8.180 8.180 8.200 8.070 8.370 231,156 1,894,445 8.1955 6.893 6.893 6.910 6.800 7.053 274,328 6.9058 -1.45%
2023-10-25 0 8.300 8.250 8.300 8.200 8.560 174,800 1,454,880 8.3231 6.994 6.952 6.994 6.910 7.213 207,446 7.0133 -1.07%
2023-10-24 0 8.390 8.320 8.390 8.100 8.480 494,400 4,121,432 8.3362 7.070 7.011 7.070 6.825 7.145 586,736 7.0243 1.82%
2023-10-20 0 8.240 8.130 8.240 7.960 8.260 409,200 3,325,181 8.1261 6.943 6.851 6.943 6.707 6.960 485,624 6.8472 0.61%
2023-10-19 0 8.190 8.190 8.250 8.060 8.260 314,400 2,569,840 8.1738 6.901 6.901 6.952 6.792 6.960 373,119 6.8875 0.99%
2023-10-18 0 8.110 8.110 8.120 8.110 8.740 522,843 4,321,311 8.2650 6.834 6.834 6.842 6.834 7.365 620,491 6.9643 -3.45%
2023-10-17 0 8.400 8.300 8.400 8.280 8.480 522,000 4,361,782 8.3559 7.078 6.994 7.078 6.977 7.145 619,491 7.0409 0.36%
2023-10-16 0 8.370 8.370 8.450 8.300 8.750 253,600 2,136,443 8.4245 7.053 7.053 7.120 6.994 7.373 300,963 7.0987 -2.22%
2023-10-13 0 8.560 8.510 8.570 8.420 8.940 299,200 2,554,292 8.5371 7.213 7.171 7.221 7.095 7.533 355,080 7.1936 -3.82%
2023-10-12 0 8.900 8.820 8.900 8.730 8.940 293,200 2,592,742 8.8429 7.499 7.432 7.499 7.356 7.533 347,959 7.4513 3.85%
2023-10-11 0 8.570 8.520 8.580 8.290 8.600 308,400 2,628,188 8.5220 7.221 7.179 7.230 6.985 7.247 365,998 7.1809 3.00%
2023-10-10 0 8.320 8.300 8.320 8.320 8.760 358,000 3,042,364 8.4982 7.011 6.994 7.011 7.011 7.381 424,861 7.1608 -4.04%
2023-10-09 0 8.670 8.620 8.690 8.270 8.820 285,200 2,455,192 8.6087 7.306 7.263 7.322 6.969 7.432 338,465 7.2539 6.25%
2023-10-06 0 8.160 8.120 8.160 8.150 8.260 42,800 352,176 8.2284 6.876 6.842 6.876 6.867 6.960 50,793 6.9335 -0.97%
2023-10-05 0 8.240 8.140 8.240 8.100 8.250 86,800 709,716 8.1765 6.943 6.859 6.943 6.825 6.952 103,011 6.8897 -0.12%
2023-10-04 0 8.250 8.200 8.290 8.200 8.540 86,000 711,732 8.2760 6.952 6.910 6.985 6.910 7.196 102,062 6.9735 -1.32%
2023-10-03 0 8.360 8.360 8.420 8.340 8.680 154,800 1,305,752 8.4351 7.044 7.044 7.095 7.028 7.314 183,711 7.1076 -4.78%
2023-09-29 0 8.780 8.780 8.890 8.670 8.930 34,400 302,894 8.8051 7.398 7.398 7.491 7.306 7.525 40,825 7.4194 1.04%
2023-09-28 0 8.690 8.660 8.690 8.560 9.100 344,000 2,991,253 8.6955 7.322 7.297 7.322 7.213 7.668 408,247 7.3271 1.40%
2023-09-27 0 8.570 8.570 8.600 8.520 8.620 631,200 5,404,876 8.5629 7.221 7.221 7.247 7.179 7.263 749,085 7.2153 0.23%
2023-09-26 0 8.550 8.550 8.650 8.410 8.910 574,000 4,909,164 8.5526 7.204 7.204 7.289 7.086 7.508 681,203 7.2066 -1.95%
2023-09-25 0 8.720 8.720 8.750 8.720 9.010 222,000 1,958,076 8.8202 7.348 7.348 7.373 7.348 7.592 263,462 7.4321 -1.80%
2023-09-22 0 8.880 8.860 8.880 8.710 8.990 782,444 6,919,020 8.8428 7.483 7.466 7.483 7.339 7.575 928,576 7.4512 1.02%
2023-09-21 0 8.790 8.780 8.830 8.770 9.020 461,600 4,085,174 8.8500 7.407 7.398 7.440 7.390 7.601 547,810 7.4573 -2.55%
2023-09-20 0 9.020 9.020 9.090 8.990 9.240 625,600 5,677,538 9.0753 7.601 7.601 7.659 7.575 7.786 742,440 7.6471 -2.80%
2023-09-19 0 9.280 9.260 9.310 9.100 9.310 191,600 1,763,452 9.2038 7.820 7.803 7.845 7.668 7.845 227,384 7.7554 0.76%
2023-09-18 0 9.210 9.180 9.210 9.000 9.240 166,000 1,515,925 9.1321 7.761 7.735 7.761 7.584 7.786 197,003 7.6949 0.77%
2023-09-15 0 9.140 9.120 9.140 8.880 9.160 786,369 7,124,824 9.0604 7.702 7.685 7.702 7.483 7.718 933,234 7.6345 1.90%
2023-09-14 0 8.970 8.910 8.970 8.880 9.180 204,400 1,829,904 8.9526 7.558 7.508 7.558 7.483 7.735 242,575 7.5437 -0.77%
2023-09-13 0 9.040 9.030 9.040 9.030 9.310 341,600 3,120,640 9.1354 7.617 7.609 7.617 7.609 7.845 405,399 7.6977 -3.21%
2023-09-12 0 9.340 9.300 9.340 9.300 9.590 271,704 2,564,787 9.4396 7.870 7.836 7.870 7.836 8.081 322,449 7.9541 -3.31%
2023-09-11 0 9.660 9.590 9.660 9.340 9.670 310,800 2,972,385 9.5637 8.140 8.081 8.140 7.870 8.148 368,846 8.0586 2.88%
2023-09-07 0 9.390 9.390 9.460 9.300 9.590 184,800 1,735,459 9.3910 7.912 7.912 7.971 7.836 8.081 219,314 7.9131 -0.95%
2023-09-06 0 9.480 9.480 9.550 9.430 9.560 307,200 2,917,312 9.4965 7.988 7.988 8.047 7.946 8.056 364,574 8.0020 -0.84%
2023-09-05 0 9.560 9.560 9.570 9.310 9.680 535,160 5,107,459 9.5438 8.056 8.056 8.064 7.845 8.157 635,109 8.0419 0.53%
2023-09-04 0 9.510 9.510 9.570 9.410 9.750 473,200 4,506,372 9.5232 8.013 8.013 8.064 7.929 8.216 561,577 8.0245 -0.63%
2023-08-31 0 9.570 9.550 9.570 9.460 9.720 565,200 5,425,648 9.5995 8.064 8.047 8.064 7.971 8.190 670,759 8.0888 1.81%
2023-08-30 0 9.400 9.350 9.400 9.080 9.730 1,487,200 13,719,276 9.2249 7.921 7.879 7.921 7.651 8.199 1,764,955 7.7732 -1.98%
2023-08-29 0 9.590 9.530 9.590 9.210 9.760 1,042,400 9,976,048 9.5703 8.081 8.030 8.081 7.761 8.224 1,237,083 8.0642 0.63%
2023-08-28 0 9.530 9.470 9.540 9.380 9.930 471,600 4,492,252 9.5256 8.030 7.980 8.039 7.904 8.367 559,678 8.0265 1.71%
2023-08-25 0 9.370 9.370 9.410 9.240 9.430 428,800 4,017,127 9.3683 7.895 7.895 7.929 7.786 7.946 508,884 7.8940 0.64%
2023-08-24 0 9.310 9.310 9.360 9.270 9.390 251,200 2,343,728 9.3301 7.845 7.845 7.887 7.811 7.912 298,115 7.8618 -0.11%
2023-08-23 0 9.320 9.320 9.390 9.230 9.600 381,600 3,569,309 9.3535 7.853 7.853 7.912 7.777 8.089 452,869 7.8815 -1.06%
2023-08-22 0 9.420 9.370 9.420 9.220 9.480 349,600 3,262,564 9.3323 7.938 7.895 7.938 7.769 7.988 414,893 7.8636 1.51%
2023-08-21 0 9.280 9.280 9.290 9.100 9.430 1,066,000 9,898,748 9.2859 7.820 7.820 7.828 7.668 7.946 1,265,090 7.8245 1.98%
2023-08-18 0 9.100 9.100 9.120 9.060 9.570 1,086,600 9,994,212 9.1977 7.668 7.668 7.685 7.634 8.064 1,289,538 7.7502 -4.11%
2023-08-17 0 9.490 9.490 9.540 9.420 9.770 1,250,400 11,912,740 9.5271 7.997 7.997 8.039 7.938 8.232 1,483,930 8.0278 -2.87%
2023-08-16 0 9.770 9.710 9.770 9.710 10.18 570,000 5,593,992 9.8140 8.232 8.182 8.232 8.182 8.578 676,455 8.2696 -4.03%
2023-08-15 0 10.18 10.08 10.18 9.860 10.22 1,016,800 10,198,284 10.030 8.578 8.494 8.578 8.308 8.612 1,206,702 8.4514 0.99%
2023-08-14 0 10.08 10.08 10.10 10.00 10.30 810,400 8,201,186 10.120 8.494 8.494 8.511 8.426 8.679 961,754 8.5273 -2.51%
2023-08-11 0 10.34 10.26 10.34 10.16 10.38 896,300 9,213,955 10.280 8.713 8.645 8.713 8.561 8.746 1,063,697 8.6622 0.19%
2023-08-10 0 10.32 10.26 10.32 10.02 10.36 632,400 6,470,420 10.232 8.696 8.645 8.696 8.443 8.730 750,510 8.6214 1.18%
2023-08-09 0 10.20 10.20 10.26 9.880 10.46 2,230,000 22,800,556 10.225 8.595 8.595 8.645 8.325 8.814 2,646,484 8.6154 0.99%
2023-08-08 0 10.10 10.10 10.20 10.10 10.76 2,486,000 25,491,725 10.254 8.511 8.511 8.595 8.511 9.067 2,950,295 8.6404 -6.13%
2023-08-07 0 10.76 10.66 10.76 10.36 10.78 695,200 7,345,091 10.565 9.067 8.982 9.067 8.730 9.084 825,038 8.9027 2.67%
2023-08-04 0 10.48 10.46 10.48 10.48 10.86 815,200 8,668,376 10.633 8.831 8.814 8.831 8.831 9.151 967,450 8.9600 -1.50%
2023-08-03 0 10.64 10.64 10.68 10.50 10.94 1,366,000 14,486,592 10.605 8.966 8.966 8.999 8.848 9.218 1,621,120 8.9362 -2.21%
2023-08-02 0 10.88 10.82 10.88 10.80 11.12 663,600 7,246,904 10.921 9.168 9.117 9.168 9.100 9.370 787,537 9.2020 -1.98%
2023-08-01 0 11.10 10.98 11.12 10.92 11.26 828,544 9,196,066 11.099 9.353 9.252 9.370 9.201 9.488 983,286 9.3524 1.09%
2023-07-31 0 10.98 10.94 10.98 10.86 11.06 558,000 6,119,808 10.967 9.252 9.218 9.252 9.151 9.319 662,214 9.2414 0.00%
2023-07-28 0 10.98 10.90 10.98 10.70 10.98 349,600 3,802,245 10.876 9.252 9.185 9.252 9.016 9.252 414,893 9.1644 2.43%
2023-07-27 0 10.72 10.72 10.82 10.54 10.84 280,800 3,002,703 10.693 9.033 9.033 9.117 8.881 9.134 333,243 9.0105 0.75%
2023-07-26 0 10.64 10.64 10.66 10.34 10.78 389,200 4,136,296 10.628 8.966 8.966 8.982 8.713 9.084 461,889 8.9552 0.76%
2023-07-25 0 10.56 10.56 10.66 10.42 10.66 290,400 3,057,187 10.528 8.898 8.898 8.982 8.780 8.982 344,636 8.8708 0.38%
2023-07-24 0 10.52 10.52 10.64 10.36 10.68 919,370 9,614,184 10.457 8.864 8.864 8.966 8.730 8.999 1,091,075 8.8117 -0.38%
2023-07-21 0 10.56 10.56 10.62 10.52 10.86 406,030 4,324,259 10.650 8.898 8.898 8.949 8.864 9.151 481,862 8.9741 -3.12%
2023-07-20 0 10.90 10.90 10.94 10.84 11.10 394,800 4,312,037 10.922 9.185 9.185 9.218 9.134 9.353 468,534 9.2032 -1.45%
2023-07-19 0 11.06 11.04 11.06 10.64 11.20 770,616 8,482,634 11.008 9.319 9.303 9.319 8.966 9.437 914,539 9.2753 2.79%
2023-07-18 0 10.76 10.68 10.76 10.48 10.78 582,400 6,218,995 10.678 9.067 8.999 9.067 8.831 9.084 691,171 8.9978 1.51%
2023-07-14 0 10.60 10.60 10.62 10.50 10.72 379,600 4,026,112 10.606 8.932 8.932 8.949 8.848 9.033 450,496 8.9371 -0.75%
2023-07-13 0 10.68 10.66 10.68 10.50 10.68 303,200 3,207,080 10.577 8.999 8.982 8.999 8.848 8.999 359,827 8.9128 1.52%
2023-07-12 0 10.52 10.50 10.52 10.40 10.64 317,600 3,347,634 10.540 8.864 8.848 8.864 8.763 8.966 376,916 8.8816 -1.68%
2023-07-11 0 10.70 10.60 10.70 10.50 10.72 268,000 2,849,504 10.633 9.016 8.932 9.016 8.848 9.033 318,053 8.9592 1.90%
2023-07-10 0 10.50 10.50 10.58 10.40 10.78 412,400 4,338,538 10.520 8.848 8.848 8.915 8.763 9.084 489,421 8.8646 -1.32%
2023-07-07 0 10.64 10.56 10.64 10.52 10.74 160,000 1,696,696 10.604 8.966 8.898 8.966 8.864 9.050 189,882 8.9355 -0.75%
2023-07-06 0 10.72 10.70 10.72 10.68 11.10 420,307 4,518,190 10.750 9.033 9.016 9.033 8.999 9.353 498,805 9.0580 -1.65%
2023-07-05 0 10.90 10.88 10.90 10.26 11.20 383,600 4,200,298 10.950 9.185 9.168 9.185 8.645 9.437 455,243 9.2265 -1.62%
2023-07-04 0 11.08 11.08 11.12 10.88 11.24 752,800 8,378,110 11.129 9.336 9.336 9.370 9.168 9.471 893,396 9.3778 0.73%
2023-07-03 0 11.00 11.00 11.02 10.78 11.12 1,089,800 11,995,724 11.007 9.269 9.269 9.286 9.084 9.370 1,293,335 9.2750 0.92%
2023-06-30 0 10.90 10.80 10.90 10.48 10.92 1,140,800 12,281,567 10.766 9.185 9.100 9.185 8.831 9.201 1,353,860 9.0715 3.61%
2023-06-29 0 10.52 10.52 10.54 10.44 11.00 294,400 3,101,904 10.536 8.864 8.864 8.881 8.797 9.269 349,383 8.8782 -2.59%
2023-06-28 0 10.80 10.70 10.82 10.46 10.80 595,230 6,327,519 10.630 9.100 9.016 9.117 8.814 9.100 706,398 8.9574 2.08%
2023-06-27 0 10.58 10.54 10.58 10.44 10.94 583,600 6,164,218 10.562 8.915 8.881 8.915 8.797 9.218 692,595 8.9002 -1.12%
2023-06-26 0 10.70 10.70 10.82 10.46 10.84 696,800 7,417,776 10.646 9.016 9.016 9.117 8.814 9.134 826,937 8.9702 0.56%
2023-06-23 0 10.64 10.64 10.68 10.60 11.04 435,600 4,698,200 10.786 8.966 8.966 8.999 8.932 9.303 516,954 9.0882 -3.80%
2023-06-21 0 11.06 11.06 11.12 10.86 11.18 625,600 6,886,728 11.008 9.319 9.319 9.370 9.151 9.421 742,440 9.2758 -3.32%
2023-06-20 0 11.44 11.26 11.44 11.14 11.46 797,600 9,008,799 11.295 9.640 9.488 9.640 9.387 9.657 946,563 9.5174 0.35%
2023-06-19 0 11.40 11.32 11.40 11.24 11.52 430,000 4,887,025 11.365 9.606 9.539 9.606 9.471 9.707 510,309 9.5766 -1.72%
2023-06-16 0 11.60 11.50 11.60 11.48 11.86 462,400 5,403,468 11.686 9.774 9.690 9.774 9.673 9.994 548,760 9.8467 -1.53%
2023-06-15 0 11.78 11.72 11.78 11.42 12.06 1,674,600 19,652,779 11.736 9.926 9.876 9.926 9.623 10.16 1,987,355 9.8889 0.51%
2023-06-14 0 11.72 11.72 11.84 11.42 11.88 2,161,800 25,194,092 11.654 9.876 9.876 9.977 9.623 10.01 2,565,546 9.8202 0.51%
2023-06-13 0 11.66 11.58 11.66 11.02 11.68 2,424,800 27,698,180 11.423 9.825 9.758 9.825 9.286 9.842 2,877,665 9.6252 4.11%
2023-06-12 0 11.20 11.16 11.20 11.02 11.46 1,286,400 14,290,606 11.109 9.437 9.404 9.437 9.286 9.657 1,526,653 9.3607 -1.93%
2023-06-09 0 11.42 11.40 11.42 10.10 11.92 11,744,800 127,776,465 10.879 9.623 9.606 9.623 8.511 10.04 13,938,305 9.1673 -2.89%
2023-06-08 0 11.76 11.76 11.80 11.04 11.94 3,680,800 42,517,565 11.551 9.909 9.909 9.943 9.303 10.06 4,368,241 9.7333 -2.65%
2023-06-07 0 12.08 12.02 12.08 11.92 12.34 768,800 9,273,360 12.062 10.18 10.13 10.18 10.04 10.40 912,384 10.164 -0.33%
2023-06-06 0 12.12 12.02 12.12 12.00 12.28 915,600 11,134,176 12.161 10.21 10.13 10.21 10.11 10.35 1,086,601 10.247 -1.14%
2023-06-05 0 12.26 12.24 12.26 11.94 12.56 1,604,000 19,804,674 12.347 10.33 10.31 10.33 10.06 10.58 1,903,569 10.404 -1.45%
2023-06-02 0 12.44 12.38 12.44 12.34 12.58 524,800 6,527,219 12.438 10.48 10.43 10.48 10.40 10.60 622,814 10.480 0.16%
2023-06-01 0 12.42 12.40 12.42 12.12 12.70 494,000 6,136,670 12.422 10.47 10.45 10.47 10.21 10.70 586,261 10.467 -0.48%
2023-05-31 0 12.48 12.48 12.50 12.34 12.74 864,400 10,810,300 12.506 10.52 10.52 10.53 10.40 10.74 1,025,839 10.538 -2.04%
2023-05-30 0 12.74 12.74 12.86 12.54 12.84 441,200 5,598,500 12.689 10.74 10.74 10.84 10.57 10.82 523,600 10.692 0.17%
2023-05-29 0 13.12 13.04 13.12 12.94 13.42 469,200 6,152,076 13.112 10.72 10.65 10.72 10.57 10.96 574,385 10.711 0.15%
2023-05-25 0 13.10 13.10 13.12 12.96 13.20 926,800 12,118,000 13.075 10.70 10.70 10.72 10.59 10.78 1,134,570 10.681 0.00%
2023-05-24 0 13.10 13.06 13.10 13.06 13.36 488,000 6,465,872 13.250 10.70 10.67 10.70 10.67 10.91 597,400 10.823 -1.36%
2023-05-23 0 13.28 13.26 13.30 13.28 13.56 327,600 4,398,888 13.428 10.85 10.83 10.86 10.85 11.08 401,041 10.969 -1.78%
2023-05-22 0 13.52 13.46 13.52 13.24 13.62 270,400 3,649,617 13.497 11.04 11.00 11.04 10.82 11.13 331,018 11.025 1.65%
2023-05-19 0 13.30 13.30 13.36 13.20 13.72 419,600 5,604,324 13.356 10.86 10.86 10.91 10.78 11.21 513,666 10.910 -3.20%
2023-05-18 0 13.74 13.72 13.74 13.58 13.96 397,200 5,464,012 13.756 11.22 11.21 11.22 11.09 11.40 486,244 11.237 1.03%
2023-05-17 0 13.60 13.60 13.62 13.60 13.94 284,800 3,914,660 13.745 11.11 11.11 11.13 11.11 11.39 348,646 11.228 -2.16%
2023-05-16 0 13.90 13.90 13.92 13.80 14.24 166,440 2,316,000 13.915 11.35 11.35 11.37 11.27 11.63 203,752 11.367 -1.00%
2023-05-15 0 14.04 14.04 14.06 13.74 14.20 283,266 3,961,313 13.984 11.47 11.47 11.49 11.22 11.60 346,769 11.424 0.86%
2023-05-12 0 13.92 13.92 13.96 13.88 14.24 517,200 7,231,528 13.982 11.37 11.37 11.40 11.34 11.63 633,146 11.422 -2.38%
2023-05-11 0 14.26 14.12 14.26 13.96 14.36 438,400 6,227,237 14.205 11.65 11.53 11.65 11.40 11.73 536,680 11.603 1.57%
2023-05-10 0 14.04 14.00 14.04 13.92 14.20 1,063,276 14,940,402 14.051 11.47 11.44 11.47 11.37 11.60 1,301,641 11.478 -0.85%
2023-05-09 0 14.16 14.16 14.18 14.02 14.26 395,832 5,607,629 14.167 11.57 11.57 11.58 11.45 11.65 484,570 11.572 -0.14%
2023-05-08 0 14.18 14.16 14.18 14.10 14.30 1,559,884 22,175,719 14.216 11.58 11.57 11.58 11.52 11.68 1,909,579 11.613 -0.42%
2023-05-05 0 14.24 14.16 14.24 14.06 14.38 726,400 10,345,144 14.242 11.63 11.57 11.63 11.49 11.75 889,244 11.634 0.85%
2023-05-04 0 14.12 14.12 14.14 14.00 14.28 410,360 5,805,210 14.147 11.53 11.53 11.55 11.44 11.66 502,354 11.556 -1.40%
2023-05-03 0 14.32 14.28 14.32 14.16 14.40 263,680 3,766,401 14.284 11.70 11.66 11.70 11.57 11.76 322,792 11.668 0.00%
2023-05-02 0 14.32 14.26 14.32 14.20 14.52 151,200 2,164,600 14.316 11.70 11.65 11.70 11.60 11.86 185,096 11.694 -0.14%
2023-04-28 0 14.34 14.34 14.40 14.06 14.52 911,200 13,035,712 14.306 11.71 11.71 11.76 11.49 11.86 1,115,473 11.686 1.27%
2023-04-27 0 14.16 14.16 14.18 14.06 14.34 1,154,800 16,348,034 14.157 11.57 11.57 11.58 11.49 11.71 1,413,683 11.564 0.28%
2023-04-26 0 14.12 14.12 14.16 13.98 14.60 526,000 7,504,664 14.267 11.53 11.53 11.57 11.42 11.93 643,919 11.655 -2.22%
2023-04-25 0 14.44 14.44 14.50 14.42 14.58 319,376 4,638,408 14.523 11.80 11.80 11.84 11.78 11.91 390,974 11.864 -0.14%
2023-04-24 0 14.46 14.44 14.50 14.40 14.60 1,304,400 18,904,752 14.493 11.81 11.80 11.84 11.76 11.93 1,596,820 11.839 0.14%
2023-04-21 0 14.44 14.44 14.50 14.28 14.86 1,166,800 16,922,158 14.503 11.80 11.80 11.84 11.66 12.14 1,428,373 11.847 -3.73%
2023-04-20 0 15.00 14.94 15.00 14.84 15.24 346,800 5,203,688 15.005 12.25 12.20 12.25 12.12 12.45 424,546 12.257 -0.92%
2023-04-19 0 15.14 15.08 15.18 15.00 15.34 563,600 8,570,404 15.207 12.37 12.32 12.40 12.25 12.53 689,948 12.422 -1.94%
2023-04-18 0 15.44 15.38 15.44 15.14 15.44 560,680 8,572,754 15.290 12.61 12.56 12.61 12.37 12.61 686,373 12.490 0.92%
2023-04-17 0 15.30 15.30 15.34 15.26 15.58 2,315,976 35,545,405 15.348 12.50 12.50 12.53 12.47 12.73 2,835,171 12.537 -1.16%
2023-04-14 0 15.48 15.34 15.48 15.06 15.50 836,920 12,786,456 15.278 12.65 12.53 12.65 12.30 12.66 1,024,541 12.480 0.26%
2023-04-13 0 15.44 15.40 15.44 15.00 15.44 772,752 11,843,852 15.327 12.61 12.58 12.61 12.25 12.61 945,987 12.520 0.78%
2023-04-12 0 15.32 15.22 15.32 15.16 15.48 1,012,376 15,504,377 15.315 12.51 12.43 12.51 12.38 12.65 1,239,330 12.510 0.66%
2023-04-11 0 15.22 15.22 15.38 14.50 15.50 6,933,816 105,194,422 15.171 12.43 12.43 12.56 11.84 12.66 8,488,238 12.393 3.96%
2023-04-06 0 14.64 14.60 14.64 14.34 14.72 964,492 14,039,166 14.556 11.96 11.93 11.96 11.71 12.02 1,180,712 11.890 -0.41%
2023-04-04 0 14.70 14.62 14.70 14.58 15.00 1,214,400 17,958,741 14.788 12.01 11.94 12.01 11.91 12.25 1,486,644 12.080 0.68%
2023-04-03 0 14.60 14.58 14.60 14.32 14.82 1,186,080 17,227,655 14.525 11.93 11.91 11.93 11.70 12.11 1,451,975 11.865 0.69%
2023-03-31 0 14.50 14.48 14.50 14.40 14.74 549,200 8,001,282 14.569 11.84 11.83 11.84 11.76 12.04 672,320 11.901 -0.82%
2023-03-30 0 14.62 14.62 14.64 14.32 14.76 1,290,400 18,730,223 14.515 11.94 11.94 11.96 11.70 12.06 1,579,682 11.857 0.83%
2023-03-29 0 14.50 14.44 14.50 14.26 14.88 1,550,000 22,458,066 14.489 11.84 11.80 11.84 11.65 12.16 1,897,479 11.836 -0.28%
2023-03-28 0 14.54 14.46 14.54 14.34 15.24 1,019,568 14,810,772 14.527 11.88 11.81 11.88 11.71 12.45 1,248,135 11.866 -2.55%
2023-03-27 0 14.92 14.84 14.92 14.72 15.12 1,075,336 16,077,491 14.951 12.19 12.12 12.19 12.02 12.35 1,316,405 12.213 -0.27%
2023-03-24 0 14.96 14.86 14.96 14.58 15.08 2,629,200 39,185,679 14.904 12.22 12.14 12.22 11.91 12.32 3,218,614 12.175 0.54%
2023-03-23 0 14.88 14.82 14.88 14.80 15.10 1,231,200 18,385,511 14.933 12.16 12.11 12.16 12.09 12.33 1,507,210 12.198 -0.93%
2023-03-22 0 15.02 14.90 15.04 14.50 15.10 1,218,021 18,193,577 14.937 12.27 12.17 12.29 11.84 12.33 1,491,077 12.202 -0.13%
2023-03-21 0 15.04 14.96 15.04 14.70 15.18 1,203,247 18,045,393 14.997 12.29 12.22 12.29 12.01 12.40 1,472,991 12.251 2.31%
2023-03-20 0 14.70 14.70 14.80 14.44 15.42 956,758 14,047,708 14.683 12.01 12.01 12.09 11.80 12.60 1,171,244 11.994 -3.03%
2023-03-17 0 15.16 15.10 15.16 14.86 15.40 1,455,415 21,979,475 15.102 12.38 12.33 12.38 12.14 12.58 1,781,690 12.336 -0.39%
2023-03-16 0 15.22 15.16 15.22 14.94 15.38 795,353 12,084,195 15.194 12.43 12.38 12.43 12.20 12.56 973,655 12.411 0.66%
2023-03-15 0 15.12 15.12 15.18 14.92 15.52 2,486,912 38,153,098 15.342 12.35 12.35 12.40 12.19 12.68 3,044,428 12.532 -1.31%
2023-03-14 0 15.32 15.22 15.32 14.80 15.40 2,787,500 42,421,566 15.219 12.51 12.43 12.51 12.09 12.58 3,412,401 12.432 1.06%
2023-03-13 0 15.16 15.16 15.20 14.60 15.24 3,016,792 45,406,748 15.051 12.38 12.38 12.42 11.93 12.45 3,693,096 12.295 0.40%
2023-03-10 0 15.10 15.08 15.14 14.56 15.30 5,765,612 87,137,434 15.113 12.33 12.32 12.37 11.89 12.50 7,058,146 12.346 2.72%
2023-03-09 0 14.70 14.70 14.82 14.26 15.50 3,626,144 54,298,072 14.974 12.01 12.01 12.11 11.65 12.66 4,439,052 12.232 2.23%
2023-03-08 0 14.38 14.38 14.44 13.76 14.56 1,422,800 20,267,048 14.245 11.75 11.75 11.80 11.24 11.89 1,741,763 11.636 2.57%
2023-03-07 0 14.02 14.02 14.04 13.70 14.30 871,872 12,229,900 14.027 11.45 11.45 11.47 11.19 11.68 1,067,328 11.458 -1.96%
2023-03-06 0 14.30 14.22 14.30 13.90 14.42 857,640 12,197,341 14.222 11.68 11.62 11.68 11.35 11.78 1,049,906 11.618 2.58%
2023-03-03 0 13.94 13.92 13.98 13.90 14.12 329,680 4,615,769 14.001 11.39 11.37 11.42 11.35 11.53 403,588 11.437 -1.13%
2023-03-02 0 14.10 14.10 14.18 13.70 14.20 850,400 11,948,728 14.051 11.52 11.52 11.58 11.19 11.60 1,041,043 11.478 1.88%
2023-03-01 0 13.84 13.80 13.84 13.58 14.10 435,200 6,050,056 13.902 11.31 11.27 11.31 11.09 11.52 532,763 11.356 2.06%
2023-02-28 0 13.56 13.56 13.68 13.20 14.58 1,439,600 20,098,256 13.961 11.08 11.08 11.17 10.78 11.91 1,762,329 11.404 4.47%
2023-02-27 0 12.98 12.96 12.98 12.52 13.18 648,800 8,417,412 12.974 10.60 10.59 10.60 10.23 10.77 794,248 10.598 0.78%
2023-02-24 0 12.88 12.80 12.88 12.50 12.92 333,600 4,243,348 12.720 10.52 10.46 10.52 10.21 10.55 408,386 10.391 1.42%
2023-02-23 0 12.70 12.60 12.70 12.50 12.90 527,200 6,688,930 12.688 10.37 10.29 10.37 10.21 10.54 645,388 10.364 -0.94%
2023-02-22 0 12.82 12.76 12.82 12.74 13.02 279,600 3,593,232 12.851 10.47 10.42 10.47 10.41 10.64 342,281 10.498 -3.46%
2023-02-21 0 13.28 13.18 13.28 13.18 13.48 310,448 4,131,322 13.308 10.85 10.77 10.85 10.77 11.01 380,044 10.871 -1.19%
2023-02-20 0 13.44 13.38 13.46 13.18 13.58 410,720 5,504,816 13.403 10.98 10.93 11.00 10.77 11.09 502,795 10.948 -1.61%
2023-02-17 0 13.66 13.58 13.66 13.60 14.00 443,172 6,099,224 13.763 11.16 11.09 11.16 11.11 11.44 542,522 11.242 -2.01%
2023-02-16 0 13.94 13.92 13.94 13.80 14.20 406,399 5,694,286 14.012 11.39 11.37 11.39 11.27 11.60 497,505 11.446 0.43%
2023-02-15 0 13.88 13.78 13.88 13.70 13.98 380,535 5,255,186 13.810 11.34 11.26 11.34 11.19 11.42 465,843 11.281 -0.29%
2023-02-14 0 13.92 13.92 13.98 13.88 14.36 323,496 4,571,827 14.133 11.37 11.37 11.42 11.34 11.73 396,017 11.545 -2.11%
2023-02-13 0 14.22 14.16 14.22 14.00 14.38 342,000 4,842,828 14.160 11.62 11.57 11.62 11.44 11.75 418,670 11.567 -1.11%
2023-02-10 0 14.38 14.38 14.42 14.10 14.76 673,218 9,610,473 14.275 11.75 11.75 11.78 11.52 12.06 824,140 11.661 -0.42%
2023-02-09 0 14.44 14.42 14.50 13.98 14.50 807,800 11,562,405 14.314 11.80 11.78 11.84 11.42 11.84 988,892 11.692 0.70%
2023-02-08 0 14.34 14.32 14.38 14.20 14.92 258,224 3,713,059 14.379 11.71 11.70 11.75 11.60 12.19 316,113 11.746 -3.24%
2023-02-07 0 14.82 14.72 14.82 14.24 15.00 576,192 8,496,452 14.746 12.11 12.02 12.11 11.63 12.25 705,363 12.046 2.07%
2023-02-06 0 14.52 14.44 14.52 14.04 14.86 1,119,700 16,156,034 14.429 11.86 11.80 11.86 11.47 12.14 1,370,714 11.787 -2.29%
2023-02-03 0 14.86 14.80 14.86 14.28 15.00 2,231,998 32,982,997 14.777 12.14 12.09 12.14 11.66 12.25 2,732,367 12.071 4.06%
2023-02-02 0 14.28 14.28 14.32 14.24 14.68 868,000 12,508,216 14.410 11.66 11.66 11.70 11.63 11.99 1,062,588 11.771 -1.79%
2023-02-01 0 14.54 14.54 14.60 14.42 14.72 556,432 8,100,334 14.558 11.88 11.88 11.93 11.78 12.02 681,173 11.892 0.41%
2023-01-31 0 14.48 14.40 14.50 13.92 14.52 919,496 13,187,108 14.342 11.83 11.76 11.84 11.37 11.86 1,125,628 11.715 2.12%
2023-01-30 0 14.18 14.12 14.18 13.90 14.26 786,380 11,119,136 14.140 11.58 11.53 11.58 11.35 11.65 962,671 11.550 1.00%
2023-01-27 0 14.04 13.98 14.04 13.84 14.16 659,704 9,237,658 14.003 11.47 11.42 11.47 11.31 11.57 807,596 11.438 0.86%
2023-01-26 0 13.92 13.92 14.00 13.88 14.10 533,128 7,474,341 14.020 11.37 11.37 11.44 11.34 11.52 652,645 11.452 -0.43%
2023-01-20 0 13.98 13.98 14.00 13.88 14.20 235,200 3,309,218 14.070 11.42 11.42 11.44 11.34 11.60 287,927 11.493 0.00%
2023-01-19 0 13.98 13.98 14.00 13.94 14.20 87,472 1,232,950 14.095 11.42 11.42 11.44 11.39 11.60 107,081 11.514 -0.29%
2023-01-18 0 14.02 14.02 14.14 13.82 14.10 192,579 2,703,941 14.041 11.45 11.45 11.55 11.29 11.52 235,751 11.469 -0.43%
2023-01-17 0 14.08 14.00 14.08 13.78 14.20 366,800 5,134,622 13.998 11.50 11.44 11.50 11.26 11.60 449,029 11.435 0.00%
2023-01-16 0 14.08 13.96 14.10 13.94 14.52 341,496 4,817,935 14.108 11.50 11.40 11.52 11.39 11.86 418,053 11.525 -0.42%
2023-01-13 0 14.14 14.08 14.14 13.98 14.26 668,136 9,416,525 14.094 11.55 11.50 11.55 11.42 11.65 817,919 11.513 0.43%
2023-01-12 0 14.08 14.00 14.08 13.88 14.44 841,808 11,813,410 14.033 11.50 11.44 11.50 11.34 11.80 1,030,524 11.463 -1.40%
2023-01-11 0 14.28 14.10 14.28 13.52 14.38 1,225,496 17,337,670 14.148 11.66 11.52 11.66 11.04 11.75 1,500,227 11.557 7.05%
2023-01-10 0 13.34 13.34 13.38 13.24 14.06 861,999 11,864,576 13.764 10.90 10.90 10.93 10.82 11.49 1,055,242 11.243 -1.62%
2023-01-09 0 13.56 13.56 13.60 13.54 14.08 615,296 8,577,981 13.941 11.08 11.08 11.11 11.06 11.50 753,233 11.388 -0.88%
2023-01-06 0 13.68 13.68 13.74 13.10 14.02 950,000 13,067,964 13.756 11.17 11.17 11.22 10.70 11.45 1,162,971 11.237 1.18%
2023-01-05 0 13.52 13.44 13.52 13.20 13.80 674,800 9,028,176 13.379 11.04 10.98 11.04 10.78 11.27 826,077 10.929 -0.59%
2023-01-04 0 13.60 13.60 13.76 13.52 13.82 721,840 9,890,952 13.702 11.11 11.11 11.24 11.04 11.29 883,662 11.193 0.00%
2023-01-03 0 13.60 13.60 13.74 13.10 14.00 564,968 7,748,501 13.715 11.11 11.11 11.22 10.70 11.44 691,622 11.203 -1.16%
2022-12-30 0 13.76 13.70 13.76 13.54 14.02 542,944 7,482,830 13.782 11.24 11.19 11.24 11.06 11.45 664,661 11.258 -0.58%
2022-12-29 0 13.84 13.60 13.88 13.58 14.30 895,152 12,427,223 13.883 11.31 11.11 11.34 11.09 11.68 1,095,827 11.340 -1.00%
2022-12-28 0 13.98 13.90 13.98 13.22 14.00 1,398,624 19,177,981 13.712 11.42 11.35 11.42 10.80 11.44 1,712,167 11.201 5.59%
2022-12-23 0 13.24 13.16 13.24 12.88 13.26 528,240 6,943,083 13.144 10.82 10.75 10.82 10.52 10.83 646,661 10.737 1.07%
2022-12-22 0 13.10 13.04 13.14 12.60 13.26 736,000 9,603,188 13.048 10.70 10.65 10.73 10.29 10.83 900,996 10.658 4.13%
2022-12-21 0 12.58 12.58 12.64 12.24 13.24 1,326,800 17,083,832 12.876 10.28 10.28 10.33 9.999 10.82 1,624,242 10.518 1.29%
2022-12-20 0 12.42 12.40 12.42 12.24 12.84 919,200 11,405,912 12.409 10.15 10.13 10.15 9.999 10.49 1,125,266 10.136 -1.58%
2022-12-19 0 12.62 12.62 12.64 12.44 12.86 802,000 10,135,912 12.638 10.31 10.31 10.33 10.16 10.50 981,792 10.324 0.48%
2022-12-16 0 12.56 12.52 12.56 12.04 12.68 841,200 10,447,892 12.420 10.26 10.23 10.26 9.835 10.36 1,029,780 10.146 2.28%
2022-12-15 0 12.28 12.28 12.48 11.86 12.50 779,200 9,534,168 12.236 10.03 10.03 10.19 9.688 10.21 953,881 9.9951 -1.76%
2022-12-14 0 12.50 12.46 12.50 12.06 12.80 1,433,104 17,975,630 12.543 10.21 10.18 10.21 9.851 10.46 1,754,377 10.246 3.65%
2022-12-13 0 12.06 12.06 12.10 11.18 12.48 2,274,684 27,288,507 11.997 9.851 9.851 9.884 9.133 10.19 2,784,622 9.7997 8.26%
2022-12-12 0 11.14 11.02 11.06 10.72 11.26 690,800 7,623,534 11.036 9.100 9.002 9.035 8.757 9.198 845,663 9.0149 1.83%
2022-12-09 0 10.94 10.92 10.96 10.64 10.98 834,000 9,035,942 10.835 8.937 8.920 8.953 8.692 8.969 1,020,966 8.8504 0.18%
2022-12-08 0 10.92 10.78 10.92 10.52 10.92 551,600 5,893,624 10.685 8.920 8.806 8.920 8.594 8.920 675,258 8.7280 2.63%
2022-12-07 0 10.64 10.60 10.64 10.54 10.92 490,400 5,292,756 10.793 8.692 8.659 8.692 8.610 8.920 600,338 8.8163 1.14%
2022-12-06 0 10.52 10.52 10.66 10.52 10.86 458,800 4,897,892 10.675 8.594 8.594 8.708 8.594 8.871 561,654 8.7205 -3.49%
2022-12-05 0 10.90 10.84 10.90 10.32 10.92 645,544 6,962,831 10.786 8.904 8.855 8.904 8.430 8.920 790,262 8.8108 4.61%
2022-12-02 0 10.42 10.36 10.44 10.24 10.46 336,972 3,491,109 10.360 8.512 8.463 8.528 8.365 8.544 412,514 8.4630 -0.38%
2022-12-01 0 10.46 10.28 10.46 10.28 10.68 289,600 3,060,844 10.569 8.544 8.397 8.544 8.397 8.724 354,522 8.6337 -1.13%
2022-11-30 0 10.58 10.50 10.58 9.800 10.58 622,400 6,419,864 10.315 8.643 8.577 8.643 8.005 8.643 761,930 8.4258 4.96%
2022-11-29 0 10.08 10.04 10.08 9.870 10.18 509,200 5,115,289 10.046 8.234 8.201 8.234 8.063 8.316 623,352 8.2061 3.60%
2022-11-28 0 9.730 9.680 9.730 9.550 9.820 513,600 4,980,864 9.6979 7.948 7.907 7.948 7.801 8.022 628,739 7.9220 -0.71%
2022-11-25 0 9.800 9.800 9.810 9.760 10.16 489,600 4,834,088 9.8735 8.005 8.005 8.014 7.973 8.299 599,358 8.0654 -4.11%
2022-11-24 0 10.22 10.18 10.22 10.14 10.34 488,800 4,989,424 10.208 8.348 8.316 8.348 8.283 8.446 598,379 8.3382 0.20%
2022-11-23 0 10.20 10.14 10.20 10.06 10.40 225,600 2,297,704 10.185 8.332 8.283 8.332 8.218 8.495 276,175 8.3197 -1.16%
2022-11-22 0 10.32 10.22 10.32 10.14 10.42 493,600 5,065,560 10.263 8.430 8.348 8.430 8.283 8.512 604,255 8.3831 0.78%
2022-11-21 0 10.24 10.24 10.34 9.950 10.34 332,800 3,387,832 10.180 8.365 8.365 8.446 8.128 8.446 407,407 8.3156 -0.58%
2022-11-18 0 10.30 10.28 10.30 10.28 10.62 297,200 3,102,258 10.438 8.414 8.397 8.414 8.397 8.675 363,826 8.5268 -2.09%
2022-11-17 0 10.52 10.42 10.52 10.22 10.54 469,200 4,852,620 10.342 8.594 8.512 8.594 8.348 8.610 574,385 8.4484 -0.19%
2022-11-16 0 10.54 10.46 10.54 10.38 10.60 315,600 3,316,144 10.507 8.610 8.544 8.610 8.479 8.659 386,351 8.5832 0.19%
2022-11-15 0 10.52 10.42 10.52 10.00 10.54 394,000 4,105,636 10.420 8.594 8.512 8.594 8.169 8.610 482,327 8.5121 3.54%
2022-11-14 0 10.16 10.12 10.16 9.970 10.24 479,600 4,854,335 10.122 8.299 8.267 8.299 8.144 8.365 587,117 8.2681 1.60%
2022-11-11 0 10.00 9.950 10.00 9.670 10.10 477,200 4,728,264 9.9083 8.169 8.128 8.169 7.899 8.250 584,179 8.0939 3.84%
2022-11-10 0 9.630 9.630 9.690 9.630 9.940 467,600 4,547,256 9.7247 7.866 7.866 7.916 7.866 8.120 572,426 7.9438 -3.70%
2022-11-09 0 10.00 9.970 10.00 9.960 10.32 483,360 4,878,316 10.093 8.169 8.144 8.169 8.136 8.430 591,720 8.2443 -1.57%
2022-11-08 0 10.16 10.12 10.14 9.990 10.34 470,000 4,799,038 10.211 8.299 8.267 8.283 8.161 8.446 575,365 8.3409 0.79%
2022-11-07 0 10.08 9.980 10.08 9.610 10.12 248,000 2,478,920 9.9956 8.234 8.152 8.234 7.850 8.267 303,597 8.1652 3.60%
2022-11-04 0 9.730 9.680 9.730 9.470 9.900 332,800 3,241,728 9.7408 7.948 7.907 7.948 7.736 8.087 407,407 7.9570 3.07%
2022-11-03 0 9.440 9.340 9.440 9.390 9.900 378,000 3,629,152 9.6009 7.711 7.630 7.711 7.670 8.087 462,740 7.8427 -3.97%
2022-11-02 0 9.830 9.650 9.830 9.470 9.950 483,600 4,725,793 9.7721 8.030 7.883 8.030 7.736 8.128 592,013 7.9826 -1.01%
2022-11-01 0 9.930 9.870 9.940 9.550 10.14 631,600 6,229,509 9.8631 8.112 8.063 8.120 7.801 8.283 773,192 8.0569 5.86%
2022-10-31 0 9.380 9.380 9.390 8.890 9.600 1,046,000 9,805,328 9.3741 7.662 7.662 7.670 7.262 7.842 1,280,492 7.6575 4.22%
2022-10-28 0 9.000 8.980 9.000 8.870 9.330 750,000 6,778,748 9.0383 7.352 7.336 7.352 7.246 7.621 918,135 7.3832 -2.70%
2022-10-27 0 9.250 9.220 9.250 9.220 9.700 525,600 4,977,180 9.4695 7.556 7.532 7.556 7.532 7.924 643,429 7.7354 -1.80%
2022-10-26 0 9.420 9.420 9.500 9.140 9.900 843,200 7,865,372 9.3280 7.695 7.695 7.760 7.466 8.087 1,032,228 7.6198 -0.63%
2022-10-25 0 9.480 9.370 9.400 9.220 9.800 572,800 5,388,500 9.4073 7.744 7.654 7.679 7.532 8.005 701,210 7.6846 -0.63%
2022-10-24 0 9.540 9.450 9.540 9.400 10.32 625,600 6,074,852 9.7104 7.793 7.719 7.793 7.679 8.430 765,847 7.9322 -6.84%
2022-10-21 0 10.24 10.20 10.24 9.970 10.60 993,200 10,154,132 10.224 8.365 8.332 8.365 8.144 8.659 1,215,855 8.3514 -2.66%
2022-10-20 0 10.52 10.52 10.54 10.40 11.30 1,354,800 14,437,968 10.657 8.594 8.594 8.610 8.495 9.231 1,658,519 8.7053 -6.41%
2022-10-19 0 11.24 11.16 11.26 11.10 11.40 638,860 7,198,014 11.267 9.182 9.116 9.198 9.067 9.312 782,080 9.2037 -1.06%
2022-10-18 0 11.36 11.30 11.36 11.00 11.40 717,200 8,039,192 11.209 9.280 9.231 9.280 8.986 9.312 877,982 9.1564 3.27%
2022-10-17 0 11.00 11.00 11.02 10.94 11.22 645,600 7,133,144 11.049 8.986 8.986 9.002 8.937 9.165 790,330 9.0255 1.10%
2022-10-14 0 10.88 10.86 10.96 10.78 11.12 790,000 8,658,856 10.961 8.888 8.871 8.953 8.806 9.084 967,102 8.9534 1.49%
2022-10-13 0 10.72 10.70 10.72 10.66 11.26 842,800 9,232,548 10.955 8.757 8.741 8.757 8.708 9.198 1,031,739 8.9485 0.56%
2022-10-12 0 10.66 10.66 10.68 10.36 10.88 821,891 8,761,486 10.660 8.708 8.708 8.724 8.463 8.888 1,006,142 8.7080 0.76%
2022-10-11 0 10.58 10.44 10.60 10.26 10.88 837,600 8,870,592 10.591 8.643 8.528 8.659 8.381 8.888 1,025,373 8.6511 2.12%
2022-10-10 0 10.36 10.28 10.36 10.16 10.44 834,800 8,600,920 10.303 8.463 8.397 8.463 8.299 8.528 1,021,945 8.4162 -0.38%
2022-10-07 0 10.40 10.32 10.40 10.30 10.76 259,600 2,730,584 10.518 8.495 8.430 8.495 8.414 8.790 317,797 8.5922 -2.44%
2022-10-06 0 10.66 10.60 10.66 10.62 11.20 426,800 4,619,568 10.824 8.708 8.659 8.708 8.675 9.149 522,480 8.8416 -2.38%
2022-10-05 0 10.92 10.92 11.06 10.82 11.08 508,400 5,580,392 10.976 8.920 8.920 9.035 8.839 9.051 622,373 8.9663 0.92%
2022-10-03 0 10.82 10.74 10.88 10.50 10.90 619,600 6,696,344 10.808 8.839 8.773 8.888 8.577 8.904 758,502 8.8284 2.08%
2022-09-30 0 10.60 10.54 10.60 10.32 10.72 520,800 5,482,080 10.526 8.659 8.610 8.659 8.430 8.757 637,553 8.5986 0.57%
2022-09-29 0 10.54 10.46 10.54 10.42 10.74 486,000 5,138,364 10.573 8.610 8.544 8.610 8.512 8.773 594,951 8.6366 0.00%
2022-09-28 0 10.54 10.40 10.56 10.38 10.80 410,336 4,314,493 10.515 8.610 8.495 8.626 8.479 8.822 502,325 8.5890 -2.41%
2022-09-27 0 10.80 10.74 10.80 10.58 10.86 383,453 4,125,454 10.759 8.822 8.773 8.822 8.643 8.871 469,415 8.7885 1.12%
2022-09-26 0 10.68 10.54 10.68 10.52 10.90 446,146 4,779,986 10.714 8.724 8.610 8.724 8.594 8.904 546,163 8.7519 0.38%
2022-09-23 0 10.64 10.64 10.66 10.52 10.90 558,400 5,969,120 10.690 8.692 8.692 8.708 8.594 8.904 683,582 8.7321 0.76%
2022-09-22 0 10.56 10.56 10.68 10.40 10.74 438,400 4,648,104 10.602 8.626 8.626 8.724 8.495 8.773 536,680 8.6608 -0.56%
2022-09-21 0 10.62 10.62 10.64 10.50 10.80 640,400 6,829,564 10.665 8.675 8.675 8.692 8.577 8.822 783,965 8.7116 1.14%
2022-09-20 0 10.50 10.50 10.58 10.18 10.58 521,600 5,438,648 10.427 8.577 8.577 8.643 8.316 8.643 638,532 8.5174 0.77%
2022-09-19 0 10.42 10.40 10.42 9.940 10.52 3,942,800 39,583,044 10.039 8.512 8.495 8.512 8.120 8.594 4,826,696 8.2009 4.41%
2022-09-16 0 9.980 9.960 9.980 9.860 10.60 2,202,000 22,194,892 10.079 8.152 8.136 8.152 8.054 8.659 2,695,644 8.2336 -4.95%
2022-09-15 0 10.50 10.50 10.52 10.38 10.94 394,400 4,143,408 10.506 8.577 8.577 8.594 8.479 8.937 482,817 8.5817 -2.96%
2022-09-14 0 10.82 10.72 10.82 10.34 10.82 582,832 6,159,976 10.569 8.839 8.757 8.839 8.446 8.839 713,491 8.6336 4.24%
2022-09-13 0 10.38 10.38 10.54 10.38 11.00 1,055,403 11,225,929 10.637 8.479 8.479 8.610 8.479 8.986 1,292,003 8.6888 -4.60%
2022-09-09 0 10.88 10.88 10.92 10.42 11.12 716,800 7,773,060 10.844 8.888 8.888 8.920 8.512 9.084 877,492 8.8583 3.42%
2022-09-08 0 10.52 10.50 10.52 10.50 11.16 382,000 4,090,328 10.708 8.594 8.577 8.594 8.577 9.116 467,637 8.7468 -3.49%
2022-09-07 0 10.90 10.76 10.90 10.70 11.46 680,400 7,486,144 11.003 8.904 8.790 8.904 8.741 9.361 832,932 8.9877 -4.89%
2022-09-06 0 11.46 11.36 11.46 11.02 11.48 524,000 5,936,856 11.330 9.361 9.280 9.361 9.002 9.378 641,470 9.2551 3.99%
2022-09-05 0 11.02 11.02 11.04 10.96 11.24 609,200 6,733,440 11.053 9.002 9.002 9.018 8.953 9.182 745,770 9.0288 -0.90%
2022-09-02 0 11.12 11.10 11.22 11.12 11.40 510,400 5,725,680 11.218 9.084 9.067 9.165 9.084 9.312 624,821 9.1637 -0.71%
2022-09-01 0 11.20 11.10 11.20 11.10 11.52 292,000 3,287,128 11.257 9.149 9.067 9.149 9.067 9.410 357,461 9.1958 -0.88%
2022-08-31 0 11.30 11.18 11.32 11.10 11.30 260,430 2,912,523 11.184 9.231 9.133 9.247 9.067 9.231 318,813 9.1355 -0.53%
2022-08-30 0 11.36 11.36 11.52 11.18 11.78 477,200 5,428,952 11.377 9.280 9.280 9.410 9.133 9.623 584,179 9.2933 0.71%
2022-08-29 0 11.28 11.28 11.36 11.10 11.46 532,000 6,008,392 11.294 9.214 9.214 9.280 9.067 9.361 651,264 9.2257 -0.88%
2022-08-26 0 11.38 11.38 11.42 11.30 11.76 493,600 5,711,190 11.571 9.296 9.296 9.329 9.231 9.606 604,255 9.4516 -1.39%
2022-08-25 0 11.54 11.44 11.54 10.96 11.54 309,200 3,519,536 11.383 9.427 9.345 9.427 8.953 9.427 378,516 9.2982 4.72%
2022-08-24 0 11.02 11.02 11.10 11.00 11.46 158,800 1,778,296 11.198 9.002 9.002 9.067 8.986 9.361 194,400 9.1476 -2.82%
2022-08-23 0 11.34 11.30 11.42 11.08 11.52 323,600 3,662,495 11.318 9.263 9.231 9.329 9.051 9.410 396,145 9.2453 0.89%
2022-08-22 0 11.24 11.24 11.30 11.12 11.36 106,400 1,199,088 11.270 9.182 9.182 9.231 9.084 9.280 130,253 9.2059 0.00%
2022-08-19 0 11.24 11.24 11.28 11.02 11.40 317,600 3,566,724 11.230 9.182 9.182 9.214 9.002 9.312 388,800 9.1737 -1.06%
2022-08-18 0 11.36 11.36 11.48 10.86 11.56 419,156 4,723,656 11.269 9.280 9.280 9.378 8.871 9.443 513,122 9.2057 1.97%
2022-08-17 0 11.14 11.10 11.14 10.38 11.56 1,096,033 11,987,069 10.937 9.100 9.067 9.100 8.479 9.443 1,341,741 8.9340 1.46%
2022-08-16 0 10.98 10.96 10.98 10.96 11.32 262,848 2,909,422 11.069 8.969 8.953 8.969 8.953 9.247 321,773 9.0418 -1.44%
2022-08-15 0 11.14 11.14 11.24 11.10 11.46 154,430 1,743,201 11.288 9.100 9.100 9.182 9.067 9.361 189,050 9.2208 -1.24%
2022-08-12 0 11.28 11.28 11.34 10.70 11.46 538,800 6,027,504 11.187 9.214 9.214 9.263 8.741 9.361 659,588 9.1383 0.53%
2022-08-11 0 11.22 11.22 11.26 11.10 11.74 486,000 5,481,852 11.280 9.165 9.165 9.198 9.067 9.590 594,951 9.2139 -4.27%
2022-08-10 0 11.72 11.60 11.72 11.50 12.52 471,200 5,582,800 11.848 9.574 9.476 9.574 9.394 10.23 576,834 9.6784 -5.79%
2022-08-09 0 12.44 12.40 12.44 12.10 12.70 504,430 6,190,168 12.272 10.16 10.13 10.16 9.884 10.37 617,513 10.024 2.81%
2022-08-08 0 12.10 12.06 12.10 12.04 12.44 486,000 5,899,000 12.138 9.884 9.851 9.884 9.835 10.16 594,951 9.9151 -2.26%
2022-08-05 0 12.38 12.38 12.40 12.34 12.64 320,800 4,011,788 12.506 10.11 10.11 10.13 10.08 10.33 392,717 10.215 -2.21%
2022-08-04 0 12.66 12.56 12.66 12.10 12.74 554,000 6,945,116 12.536 10.34 10.26 10.34 9.884 10.41 678,196 10.241 3.77%
2022-08-03 0 12.20 12.10 12.20 12.00 12.26 464,800 5,623,308 12.098 9.966 9.884 9.966 9.802 10.01 568,999 9.8828 0.99%
2022-08-02 0 12.08 12.00 12.08 11.92 12.08 184,000 2,208,392 12.002 9.868 9.802 9.868 9.737 9.868 225,249 9.8042 -0.17%
2022-08-01 0 12.10 12.10 12.26 12.10 12.54 484,830 5,952,460 12.277 9.884 9.884 10.01 9.884 10.24 593,519 10.029 -3.35%
2022-07-29 0 12.52 12.32 12.52 12.30 12.62 157,600 1,974,447 12.528 10.23 10.06 10.23 10.05 10.31 192,931 10.234 1.29%
2022-07-28 0 12.36 12.36 12.54 12.30 12.54 470,800 5,856,392 12.439 10.10 10.10 10.24 10.05 10.24 576,344 10.161 -0.64%
2022-07-27 0 12.44 12.28 12.46 12.18 12.48 158,400 1,950,448 12.313 10.16 10.03 10.18 9.950 10.19 193,910 10.059 0.65%
2022-07-26 0 12.36 12.26 12.36 12.02 12.36 511,200 6,251,208 12.229 10.10 10.01 10.10 9.819 10.10 625,801 9.9891 0.65%
2022-07-25 0 12.28 12.18 12.28 12.16 12.46 215,600 2,652,656 12.304 10.03 9.950 10.03 9.933 10.18 263,933 10.050 -2.54%
2022-07-22 0 12.60 12.50 12.60 12.50 13.20 562,136 7,093,617 12.619 10.29 10.21 10.29 10.21 10.78 688,156 10.308 -2.33%
2022-07-21 0 12.90 12.80 12.90 12.80 13.12 512,800 6,631,176 12.931 10.54 10.46 10.54 10.46 10.72 627,759 10.563 -0.62%
2022-07-20 0 12.98 12.98 13.12 12.98 13.48 518,000 6,809,348 13.146 10.60 10.60 10.72 10.60 11.01 634,125 10.738 -3.42%
2022-07-19 0 13.44 13.14 13.44 13.20 13.60 250,912 3,360,476 13.393 10.98 10.73 10.98 10.78 11.11 307,161 10.940 0.15%
2022-07-18 0 13.42 13.42 13.44 13.06 13.50 200,116 2,656,022 13.272 10.96 10.96 10.98 10.67 11.03 244,978 10.842 2.91%
2022-07-15 0 13.04 13.04 13.06 13.00 13.50 531,200 7,075,328 13.320 10.65 10.65 10.67 10.62 11.03 650,284 10.880 -3.98%
2022-07-14 0 13.58 13.40 13.58 13.12 13.58 180,168 2,397,299 13.306 11.09 10.95 11.09 10.72 11.09 220,558 10.869 0.59%
2022-07-13 0 13.50 13.50 13.56 13.52 13.78 159,600 2,183,824 13.683 11.03 11.03 11.08 11.04 11.26 195,379 11.177 -1.46%
2022-07-12 0 13.70 13.62 13.70 13.48 13.74 480,400 6,543,904 13.622 11.19 11.13 11.19 11.01 11.22 588,096 11.127 1.48%
2022-07-11 0 13.50 13.50 13.54 13.38 13.70 476,400 6,444,576 13.528 11.03 11.03 11.06 10.93 11.19 583,199 11.050 -1.60%
2022-07-08 0 13.72 13.58 13.72 13.52 13.80 141,344 1,930,016 13.655 11.21 11.09 11.21 11.04 11.27 173,030 11.154 0.29%
2022-07-07 0 13.68 13.68 13.86 13.62 13.86 142,746 1,966,683 13.778 11.17 11.17 11.32 11.13 11.32 174,747 11.254 -0.73%
2022-07-06 0 13.78 13.66 13.78 13.52 14.02 586,094 8,076,119 13.780 11.26 11.16 11.26 11.04 11.45 717,484 11.256 1.03%
2022-07-05 0 13.64 13.54 13.64 13.52 13.64 474,216 6,441,671 13.584 11.14 11.06 11.14 11.04 11.14 580,526 11.096 0.00%
2022-07-04 0 13.64 13.56 13.66 13.36 13.64 519,864 7,057,290 13.575 11.14 11.08 11.16 10.91 11.14 636,407 11.089 0.89%
2022-06-30 0 13.52 13.50 13.56 13.32 13.70 509,200 6,853,816 13.460 11.04 11.03 11.08 10.88 11.19 623,352 10.995 -1.02%
2022-06-29 0 13.66 13.50 13.66 13.42 13.72 475,200 6,432,880 13.537 11.16 11.03 11.16 10.96 11.21 581,730 11.058 0.89%
2022-06-28 0 13.54 13.54 13.58 13.52 13.70 141,000 1,912,131 13.561 11.06 11.06 11.09 11.04 11.19 172,609 11.078 -0.88%
2022-06-27 0 13.66 13.64 13.66 13.56 13.74 235,416 3,214,674 13.655 11.16 11.14 11.16 11.08 11.22 288,192 11.155 0.44%
2022-06-24 0 13.60 13.58 13.60 13.30 13.66 476,744 6,447,183 13.523 11.11 11.09 11.11 10.86 11.16 583,620 11.047 2.56%
2022-06-23 0 13.26 13.22 13.38 13.26 13.64 538,000 7,256,696 13.488 10.83 10.80 10.93 10.83 11.14 658,609 11.018 -1.04%
2022-06-22 0 13.40 13.30 13.48 13.20 13.60 472,224 6,297,981 13.337 10.95 10.86 11.01 10.78 11.11 578,087 10.895 0.30%
2022-06-21 0 13.36 13.28 13.36 13.16 13.38 469,600 6,249,391 13.308 10.91 10.85 10.91 10.75 10.93 574,875 10.871 -0.30%
2022-06-20 0 13.40 13.22 13.40 13.20 13.82 116,000 1,559,544 13.444 10.95 10.80 10.95 10.78 11.29 142,005 10.982 -2.33%
2022-06-17 0 13.72 13.60 13.72 13.38 13.80 575,600 7,841,567 13.623 11.21 11.11 11.21 10.93 11.27 704,638 11.129 3.00%
2022-06-16 0 13.32 13.24 13.40 13.24 13.54 192,096 2,583,412 13.449 10.88 10.82 10.95 10.82 11.06 235,160 10.986 -0.60%
2022-06-15 0 13.40 13.40 13.54 13.40 13.62 188,000 2,543,456 13.529 10.95 10.95 11.06 10.95 11.13 230,146 11.051 -0.15%
2022-06-14 0 13.42 13.42 13.66 13.42 13.76 503,200 6,855,419 13.624 10.96 10.96 11.16 10.96 11.24 616,007 11.129 -2.89%
2022-06-13 0 13.82 13.62 13.86 13.66 13.90 134,800 1,854,000 13.754 11.29 11.13 11.32 11.16 11.35 165,019 11.235 -0.43%
2022-06-10 0 13.88 13.84 13.88 13.50 14.00 480,328 6,670,686 13.888 11.34 11.31 11.34 11.03 11.44 588,008 11.345 1.46%
2022-06-09 0 13.68 13.54 13.68 13.48 13.70 266,752 3,635,065 13.627 11.17 11.06 11.17 11.01 11.19 326,552 11.132 1.63%
2022-06-08 0 13.46 13.46 13.58 13.22 13.60 534,033 7,159,952 13.407 11.00 11.00 11.09 10.80 11.11 653,752 10.952 1.20%
2022-06-07 0 13.30 13.18 13.30 13.10 13.42 239,192 3,168,541 13.247 10.86 10.77 10.86 10.70 10.96 292,814 10.821 0.15%
2022-06-06 0 13.28 13.28 13.32 13.20 13.42 524,000 6,970,808 13.303 10.85 10.85 10.88 10.78 10.96 641,470 10.867 0.30%
2022-06-02 0 13.24 13.14 13.24 13.06 13.28 177,648 2,342,072 13.184 10.82 10.73 10.82 10.67 10.85 217,473 10.769 -0.15%
2022-06-01 0 13.26 13.20 13.26 13.10 13.28 518,000 6,849,744 13.223 10.83 10.78 10.83 10.70 10.85 634,125 10.802 -0.45%
2022-05-31 0 13.32 13.32 13.34 12.90 13.36 630,400 8,284,584 13.142 10.88 10.88 10.90 10.54 10.91 771,723 10.735 3.58%
2022-05-30 0 12.86 12.80 12.86 12.72 12.94 488,400 6,289,616 12.878 10.50 10.46 10.50 10.39 10.57 597,889 10.520 0.59%
2022-05-27 0 13.20 13.14 13.20 12.90 13.30 590,400 7,749,992 13.127 10.44 10.40 10.44 10.21 10.52 746,275 10.385 2.33%
2022-05-26 0 12.90 12.78 12.90 12.76 12.96 493,200 6,349,824 12.875 10.21 10.11 10.21 10.09 10.25 623,412 10.186 -0.15%
2022-05-25 0 12.92 12.80 12.92 12.70 13.02 621,744 8,016,112 12.893 10.22 10.13 10.22 10.05 10.30 785,894 10.200 1.10%
2022-05-24 0 12.78 12.78 12.84 12.74 13.26 520,000 6,748,868 12.979 10.11 10.11 10.16 10.08 10.49 657,288 10.268 -3.77%
2022-05-23 0 13.28 13.16 13.30 13.06 13.34 151,600 2,003,991 13.219 10.51 10.41 10.52 10.33 10.55 191,625 10.458 1.37%
2022-05-20 0 13.10 13.02 13.10 13.00 13.12 486,800 6,354,520 13.054 10.36 10.30 10.36 10.28 10.38 615,323 10.327 0.77%
2022-05-19 0 13.00 12.94 13.00 12.94 13.12 498,000 6,489,040 13.030 10.28 10.24 10.28 10.24 10.38 629,480 10.309 -0.46%
2022-05-18 0 13.06 13.00 13.06 12.90 13.10 493,200 6,415,080 13.007 10.33 10.28 10.33 10.21 10.36 623,412 10.290 1.40%
2022-05-17 0 12.88 12.88 13.08 12.80 13.12 529,600 6,877,675 12.987 10.19 10.19 10.35 10.13 10.38 669,423 10.274 0.00%
2022-05-16 0 12.88 12.88 13.06 12.84 13.14 490,400 6,377,596 13.005 10.19 10.19 10.33 10.16 10.40 619,873 10.289 -1.98%
2022-05-13 0 13.14 12.98 13.20 12.70 13.16 271,200 3,523,622 12.993 10.40 10.27 10.44 10.05 10.41 342,801 10.279 1.86%
2022-05-12 0 12.90 12.84 12.90 12.70 13.00 252,000 3,248,512 12.891 10.21 10.16 10.21 10.05 10.28 318,532 10.198 -0.62%
2022-05-11 0 12.98 12.98 13.02 12.98 13.20 199,226 2,609,503 13.098 10.27 10.27 10.30 10.27 10.44 251,825 10.362 -1.67%
2022-05-10 0 13.20 13.06 13.20 13.06 13.28 105,937 1,389,886 13.120 10.44 10.33 10.44 10.33 10.51 133,906 10.380 -0.90%
2022-05-06 0 13.32 13.32 13.48 13.18 13.46 169,192 2,258,685 13.350 10.54 10.54 10.66 10.43 10.65 213,861 10.561 -0.75%
2022-05-05 0 13.42 13.26 13.42 13.18 13.64 239,064 3,216,668 13.455 10.62 10.49 10.62 10.43 10.79 302,181 10.645 1.36%
2022-05-04 0 13.24 13.20 13.30 13.00 13.28 83,600 1,097,152 13.124 10.47 10.44 10.52 10.28 10.51 105,672 10.383 -0.30%
2022-05-03 0 13.28 13.10 13.28 13.08 13.30 94,216 1,238,401 13.144 10.51 10.36 10.51 10.35 10.52 119,090 10.399 -0.30%
2022-04-29 0 13.32 13.32 13.34 13.20 13.80 269,600 3,595,376 13.336 10.54 10.54 10.55 10.44 10.92 340,779 10.550 -1.48%
2022-04-28 0 13.52 13.20 13.54 13.10 13.64 332,000 4,440,040 13.374 10.70 10.44 10.71 10.36 10.79 419,653 10.580 1.50%
2022-04-27 0 13.32 13.12 13.32 13.10 13.66 350,000 4,647,880 13.280 10.54 10.38 10.54 10.36 10.81 442,405 10.506 -2.35%
2022-04-26 0 13.64 13.62 13.64 13.08 14.00 573,200 7,739,872 13.503 10.79 10.78 10.79 10.35 11.08 724,534 10.683 1.64%
2022-04-25 0 13.42 13.40 13.42 13.08 13.68 444,800 5,948,808 13.374 10.62 10.60 10.62 10.35 10.82 562,234 10.581 0.15%
2022-04-22 0 13.40 13.40 13.46 13.40 13.82 290,583 3,953,383 13.605 10.60 10.60 10.65 10.60 10.93 367,301 10.763 -1.90%
2022-04-21 0 13.66 13.66 13.68 13.56 13.94 219,200 3,021,968 13.786 10.81 10.81 10.82 10.73 11.03 277,072 10.907 -0.29%
2022-04-20 0 13.70 13.70 13.88 13.56 13.92 351,400 4,834,632 13.758 10.84 10.84 10.98 10.73 11.01 444,175 10.885 -0.87%
2022-04-19 0 13.82 13.64 13.82 13.30 13.82 365,488 4,999,320 13.679 10.93 10.79 10.93 10.52 10.93 461,982 10.821 -0.58%
2022-04-14 0 13.90 13.84 13.90 13.24 14.14 276,844 3,831,006 13.838 11.00 10.95 11.00 10.47 11.19 349,935 10.948 2.66%
2022-04-13 0 13.54 13.52 13.54 13.32 13.76 385,200 5,205,828 13.515 10.71 10.70 10.71 10.54 10.89 486,899 10.692 -0.44%
2022-04-12 0 13.60 13.38 13.62 13.10 13.64 361,544 4,849,009 13.412 10.76 10.59 10.78 10.36 10.79 456,997 10.611 1.95%
2022-04-11 0 13.34 13.26 13.34 13.24 13.60 76,763 1,024,629 13.348 10.55 10.49 10.55 10.47 10.76 97,030 10.560 -2.34%
2022-04-08 0 13.66 13.60 13.66 13.40 13.66 181,600 2,461,136 13.553 10.81 10.76 10.81 10.60 10.81 229,545 10.722 1.19%
2022-04-07 0 13.50 13.50 13.60 13.50 13.84 341,277 4,666,632 13.674 10.68 10.68 10.76 10.68 10.95 431,379 10.818 -2.46%
2022-04-06 0 13.84 13.82 13.98 13.80 14.00 241,696 3,356,662 13.888 10.95 10.93 11.06 10.92 11.08 305,507 10.987 -1.14%
2022-04-04 0 14.00 14.00 14.02 13.82 14.20 418,800 5,861,536 13.996 11.08 11.08 11.09 10.93 11.23 529,370 11.073 2.19%
2022-04-01 0 13.70 13.70 13.74 13.54 13.80 395,416 5,416,057 13.697 10.84 10.84 10.87 10.71 10.92 499,812 10.836 -0.72%
2022-03-31 0 13.80 13.76 13.80 13.74 14.00 276,400 3,818,892 13.817 10.92 10.89 10.92 10.87 11.08 349,374 10.931 -1.15%
2022-03-30 0 13.96 13.88 13.96 13.72 14.10 631,200 8,815,128 13.966 11.04 10.98 11.04 10.85 11.15 797,847 11.049 -0.14%
2022-03-29 0 13.98 13.98 14.00 13.80 14.18 462,400 6,464,640 13.981 11.06 11.06 11.08 10.92 11.22 584,481 11.060 -0.14%
2022-03-28 0 14.00 13.98 14.00 13.78 14.10 446,000 6,248,546 14.010 11.08 11.06 11.08 10.90 11.15 563,751 11.084 0.14%
2022-03-25 0 13.98 13.98 14.00 13.76 14.04 664,400 9,290,048 13.983 11.06 11.06 11.08 10.89 11.11 839,812 11.062 1.01%
2022-03-24 0 13.84 13.84 13.98 13.76 14.00 229,200 3,183,752 13.891 10.95 10.95 11.06 10.89 11.08 289,712 10.989 -1.14%
2022-03-23 0 14.00 14.00 14.02 13.40 14.12 749,600 10,416,992 13.897 11.08 11.08 11.09 10.60 11.17 947,506 10.994 1.60%
2022-03-22 0 13.78 13.68 13.78 13.22 13.80 415,616 5,654,808 13.606 10.90 10.82 10.90 10.46 10.92 525,345 10.764 1.62%
2022-03-21 0 13.56 13.40 13.56 13.28 13.90 405,744 5,502,589 13.562 10.73 10.60 10.73 10.51 11.00 512,867 10.729 -0.15%
2022-03-18 0 13.58 13.56 13.58 13.54 14.18 1,059,596 14,673,704 13.848 10.74 10.73 10.74 10.71 11.22 1,339,346 10.956 -4.63%
2022-03-17 0 14.24 14.02 14.24 12.92 14.24 1,598,600 21,685,252 13.565 11.27 11.09 11.27 10.22 11.27 2,020,655 10.732 7.88%
2022-03-16 0 13.20 13.10 13.20 12.58 13.64 452,800 5,858,320 12.938 10.44 10.36 10.44 9.952 10.79 572,346 10.236 6.28%
2022-03-15 0 12.42 12.32 12.42 12.04 12.74 690,800 8,519,552 12.333 9.826 9.747 9.826 9.525 10.08 873,182 9.7569 -2.66%
2022-03-14 0 12.76 12.74 12.76 12.60 13.22 626,400 8,014,344 12.794 10.09 10.08 10.09 9.968 10.46 791,779 10.122 -3.63%
2022-03-11 0 13.24 13.20 13.24 13.00 13.50 582,800 7,718,000 13.243 10.47 10.44 10.47 10.28 10.68 736,668 10.477 0.00%
2022-03-10 0 13.24 13.20 13.24 13.08 13.48 564,800 7,493,920 13.268 10.47 10.44 10.47 10.35 10.66 713,916 10.497 -0.15%
2022-03-09 0 13.26 13.14 13.26 12.90 13.44 958,000 12,617,960 13.171 10.49 10.40 10.49 10.21 10.63 1,210,927 10.420 0.45%
2022-03-08 0 13.20 13.16 13.20 12.60 13.42 1,221,600 15,972,909 13.075 10.44 10.41 10.44 9.968 10.62 1,544,121 10.344 3.77%
2022-03-07 0 12.72 12.72 12.80 12.68 13.26 898,400 11,595,597 12.907 10.06 10.06 10.13 10.03 10.49 1,135,591 10.211 -2.60%
2022-03-04 0 13.06 12.94 13.06 12.90 13.62 1,998,800 26,321,352 13.169 10.33 10.24 10.33 10.21 10.78 2,526,514 10.418 -5.22%
2022-03-03 0 13.78 13.70 13.80 13.56 14.06 843,024 11,666,886 13.839 10.90 10.84 10.92 10.73 11.12 1,065,595 10.949 -0.72%
2022-03-02 0 13.88 13.88 13.92 13.88 14.66 2,272,720 32,203,800 14.170 10.98 10.98 11.01 10.98 11.60 2,872,753 11.210 -5.71%
2022-03-01 0 14.72 14.72 14.74 14.52 14.92 905,200 13,302,112 14.695 11.65 11.65 11.66 11.49 11.80 1,144,187 11.626 0.55%
2022-02-28 0 14.64 14.64 14.66 14.62 15.30 776,000 11,436,028 14.737 11.58 11.58 11.60 11.57 12.10 980,876 11.659 -3.17%
2022-02-25 0 15.12 15.12 15.18 14.80 15.56 851,096 12,997,356 15.271 11.96 11.96 12.01 11.71 12.31 1,075,799 12.082 3.85%
2022-02-24 0 14.56 14.56 14.60 14.44 15.24 845,480 12,527,787 14.817 11.52 11.52 11.55 11.42 12.06 1,068,700 11.722 -5.21%
2022-02-23 0 15.36 15.36 15.42 15.24 15.68 1,127,720 17,494,417 15.513 12.15 12.15 12.20 12.06 12.40 1,425,456 12.273 0.92%
2022-02-22 0 15.22 15.20 15.22 15.18 15.48 787,847 12,070,491 15.321 12.04 12.03 12.04 12.01 12.25 995,851 12.121 0.13%
2022-02-21 0 15.20 15.20 15.28 15.12 15.46 391,072 5,972,987 15.273 12.03 12.03 12.09 11.96 12.23 494,321 12.083 0.66%
2022-02-18 0 15.10 15.10 15.20 14.78 15.36 493,416 7,482,160 15.164 11.95 11.95 12.03 11.69 12.15 623,685 11.997 -0.79%
2022-02-17 0 15.22 15.20 15.26 14.40 15.50 1,412,344 21,325,049 15.099 12.04 12.03 12.07 11.39 12.26 1,785,225 11.945 3.96%
2022-02-16 0 14.64 14.64 14.78 14.32 14.90 533,688 7,873,614 14.753 11.58 11.58 11.69 11.33 11.79 674,590 11.672 0.83%
2022-02-15 0 14.52 14.50 14.60 14.28 14.78 405,200 5,896,416 14.552 11.49 11.47 11.55 11.30 11.69 512,179 11.512 1.40%
2022-02-14 0 14.32 14.28 14.32 14.12 14.46 515,648 7,349,849 14.254 11.33 11.30 11.33 11.17 11.44 651,787 11.276 0.14%
2022-02-11 0 14.30 14.18 14.32 14.14 14.42 251,728 3,583,048 14.234 11.31 11.22 11.33 11.19 11.41 318,188 11.261 -0.14%
2022-02-10 0 14.32 14.22 14.32 14.18 14.52 283,260 4,041,589 14.268 11.33 11.25 11.33 11.22 11.49 358,045 11.288 -0.83%
2022-02-09 0 14.44 14.42 14.44 14.30 14.96 802,840 11,756,280 14.643 11.42 11.41 11.42 11.31 11.84 1,014,802 11.585 -1.63%
2022-02-08 0 14.68 14.66 14.72 14.28 14.82 435,339 6,343,731 14.572 11.61 11.60 11.65 11.30 11.72 550,275 11.528 2.23%
2022-02-07 0 14.36 14.36 14.38 14.16 14.68 562,000 8,114,976 14.440 11.36 11.36 11.38 11.20 11.61 710,377 11.423 0.84%
2022-02-04 0 14.24 14.24 14.34 14.24 14.64 306,776 4,415,391 14.393 11.27 11.27 11.34 11.27 11.58 387,770 11.387 -0.84%
2022-01-31 0 14.36 14.36 14.38 14.32 14.88 284,000 4,112,312 14.480 11.36 11.36 11.38 11.33 11.77 358,980 11.456 -2.97%
2022-01-28 0 14.80 14.80 14.84 14.10 14.86 951,864 13,737,532 14.432 11.71 11.71 11.74 11.15 11.76 1,203,171 11.418 4.82%
2022-01-27 0 14.12 14.08 14.12 14.08 14.26 543,200 7,681,128 14.141 11.17 11.14 11.17 11.14 11.28 686,613 11.187 -0.56%
2022-01-26 0 14.20 14.20 14.22 14.16 14.36 674,000 9,581,008 14.215 11.23 11.23 11.25 11.20 11.36 851,946 11.246 -0.56%
2022-01-25 0 14.28 14.28 14.34 13.98 14.38 744,048 10,529,842 14.152 11.30 11.30 11.34 11.06 11.38 940,488 11.196 0.71%
2022-01-24 0 14.18 14.14 14.26 14.14 14.90 1,688,712 24,383,843 14.439 11.22 11.19 11.28 11.19 11.79 2,134,558 11.423 -1.12%
2022-01-21 0 14.34 14.20 14.34 13.64 14.42 1,671,096 23,905,110 14.305 11.34 11.23 11.34 10.79 11.41 2,112,291 11.317 2.43%
2022-01-20 0 14.00 13.94 14.00 13.72 14.36 2,450,984 34,485,565 14.070 11.08 11.03 11.08 10.85 11.36 3,098,082 11.131 1.01%
2022-01-19 0 13.86 13.82 13.86 13.70 13.88 849,144 11,715,199 13.797 10.97 10.93 10.97 10.84 10.98 1,073,331 10.915 1.17%
2022-01-18 0 13.70 13.70 13.76 13.28 13.86 1,400,552 19,169,697 13.687 10.84 10.84 10.89 10.51 10.97 1,770,319 10.828 1.48%
2022-01-17 0 13.50 13.34 13.50 12.76 13.50 1,382,800 18,249,040 13.197 10.68 10.55 10.68 10.09 10.68 1,747,881 10.441 4.98%
2022-01-14 0 12.86 12.82 12.86 12.72 12.90 138,800 1,780,824 12.830 10.17 10.14 10.17 10.06 10.21 175,445 10.150 0.31%
2022-01-13 0 12.82 12.68 12.84 12.62 12.86 60,800 776,432 12.770 10.14 10.03 10.16 9.984 10.17 76,852 10.103 0.47%
2022-01-12 0 12.76 12.70 12.76 12.58 12.76 154,000 1,957,912 12.714 10.09 10.05 10.09 9.952 10.09 194,658 10.058 2.90%
2022-01-11 0 12.40 12.30 12.40 12.30 12.76 97,200 1,212,200 12.471 9.810 9.731 9.810 9.731 10.09 122,862 9.8663 -2.36%
2022-01-10 0 12.70 12.52 12.70 12.36 12.84 77,600 985,584 12.701 10.05 9.905 10.05 9.778 10.16 98,088 10.048 -0.31%
2022-01-07 0 12.74 12.64 12.74 12.64 12.82 167,120 2,130,160 12.746 10.08 10.000 10.08 10.000 10.14 211,242 10.084 -0.62%
2022-01-06 0 12.82 12.68 12.82 12.62 12.90 285,600 3,634,696 12.727 10.14 10.03 10.14 9.984 10.21 361,003 10.068 0.79%
2022-01-05 0 12.72 12.68 12.74 12.60 12.88 122,400 1,556,492 12.716 10.06 10.03 10.08 9.968 10.19 154,715 10.060 -1.40%
2022-01-04 0 12.90 12.84 12.90 12.76 12.96 146,800 1,881,296 12.815 10.21 10.16 10.21 10.09 10.25 185,557 10.139 0.94%
2022-01-03 0 12.78 12.66 12.78 12.68 12.94 72,800 930,696 12.784 10.11 10.02 10.11 10.03 10.24 92,020 10.114 0.47%
2021-12-31 0 12.72 12.72 12.80 12.72 13.00 14,400 184,184 12.791 10.06 10.06 10.13 10.06 10.28 18,202 10.119 -0.31%
2021-12-30 0 12.76 12.74 12.80 12.68 12.88 72,800 925,872 12.718 10.09 10.08 10.13 10.03 10.19 92,020 10.062 0.63%
2021-12-29 0 12.68 12.60 12.68 12.42 12.82 86,400 1,090,984 12.627 10.03 9.968 10.03 9.826 10.14 109,211 9.9897 -0.94%
2021-12-28 0 12.80 12.70 12.80 12.68 13.02 129,295 1,657,992 12.823 10.13 10.05 10.13 10.03 10.30 163,431 10.145 0.95%
2021-12-24 0 12.68 12.66 12.88 12.68 13.00 53,600 688,768 12.850 10.03 10.02 10.19 10.03 10.28 67,751 10.166 -2.46%
2021-12-23 0 13.00 12.78 13.00 12.72 13.18 440,000 5,713,160 12.985 10.28 10.11 10.28 10.06 10.43 556,167 10.272 1.09%
2021-12-22 0 12.86 12.78 12.88 12.66 13.06 526,800 6,770,168 12.852 10.17 10.11 10.19 10.02 10.33 665,883 10.167 0.47%
2021-12-21 0 12.80 12.76 12.80 12.42 12.98 446,400 5,705,752 12.782 10.13 10.09 10.13 9.826 10.27 564,257 10.112 0.79%
2021-12-20 0 12.70 12.66 12.70 12.24 12.92 249,736 3,140,683 12.576 10.05 10.02 10.05 9.683 10.22 315,670 9.9493 -1.70%
2021-12-17 0 12.92 12.74 12.92 12.46 12.92 365,600 4,653,040 12.727 10.22 10.08 10.22 9.857 10.22 462,124 10.069 3.69%
2021-12-16 0 12.46 12.38 12.46 12.30 12.70 285,600 3,574,856 12.517 9.857 9.794 9.857 9.731 10.05 361,003 9.9026 1.14%
2021-12-15 0 12.32 12.30 12.32 12.22 12.44 515,600 6,338,012 12.293 9.747 9.731 9.747 9.668 9.842 651,726 9.7250 0.82%
2021-12-14 0 12.22 12.20 12.26 12.12 12.32 108,000 1,323,272 12.253 9.668 9.652 9.699 9.588 9.747 136,514 9.6933 1.16%
2021-12-13 0 12.08 12.08 12.12 12.08 12.28 149,600 1,814,552 12.129 9.557 9.557 9.588 9.557 9.715 189,097 9.5959 -1.63%
2021-12-10 0 12.28 12.20 12.28 12.16 12.32 68,400 838,648 12.261 9.715 9.652 9.715 9.620 9.747 86,459 9.7000 -0.32%
2021-12-09 0 12.32 12.26 12.32 12.12 12.36 148,800 1,826,048 12.272 9.747 9.699 9.747 9.588 9.778 188,086 9.7086 0.49%
2021-12-08 0 12.26 12.24 12.26 12.24 12.68 87,200 1,075,376 12.332 9.699 9.683 9.699 9.683 10.03 110,222 9.7564 0.00%
2021-12-07 0 12.26 12.26 12.28 12.24 12.36 172,931 2,132,595 12.332 9.699 9.699 9.715 9.683 9.778 218,587 9.7563 -0.33%
2021-12-06 0 12.30 12.30 12.32 12.20 12.40 96,512 1,187,770 12.307 9.731 9.731 9.747 9.652 9.810 121,993 9.7364 -1.44%
2021-12-03 0 12.48 12.34 12.48 12.26 12.66 530,480 6,612,335 12.465 9.873 9.763 9.873 9.699 10.02 670,535 9.8613 -1.89%
2021-12-02 0 12.72 12.72 12.76 12.70 12.84 230,480 2,946,984 12.786 10.06 10.06 10.09 10.05 10.16 291,330 10.116 -1.40%
2021-12-01 0 12.90 12.82 12.90 12.80 12.90 257,000 3,306,876 12.867 10.21 10.14 10.21 10.13 10.21 324,852 10.180 -0.31%
2021-11-30 0 12.94 12.86 12.94 12.82 13.18 540,096 6,983,296 12.930 10.24 10.17 10.24 10.14 10.43 682,690 10.229 -2.71%
2021-11-29 0 13.30 13.10 13.30 13.10 13.50 429,000 5,704,184 13.297 10.52 10.36 10.52 10.36 10.68 542,263 10.519 0.61%
2021-11-26 0 13.22 13.22 13.34 13.00 13.40 268,600 3,542,240 13.188 10.46 10.46 10.55 10.28 10.60 339,515 10.433 0.92%
2021-11-25 0 13.10 13.08 13.10 12.62 13.30 121,200 1,590,404 13.122 10.36 10.35 10.36 9.984 10.52 153,199 10.381 0.15%
2021-11-24 0 13.08 13.04 13.08 13.06 13.20 149,691 1,960,338 13.096 10.35 10.32 10.35 10.33 10.44 189,212 10.361 0.00%
2021-11-23 0 13.08 13.08 13.12 12.96 13.22 54,552 712,537 13.062 10.35 10.35 10.38 10.25 10.46 68,955 10.333 -1.51%
2021-11-22 0 13.28 13.08 13.28 12.82 13.28 154,168 2,025,440 13.138 10.51 10.35 10.51 10.14 10.51 194,871 10.394 2.47%
2021-11-19 0 12.96 12.92 12.96 12.80 12.98 30,800 397,528 12.907 10.25 10.22 10.25 10.13 10.27 38,932 10.211 -0.46%
2021-11-18 0 13.02 13.00 13.02 12.92 13.06 102,240 1,327,731 12.986 10.30 10.28 10.30 10.22 10.33 129,233 10.274 -1.21%
2021-11-17 0 13.18 13.14 13.18 13.06 13.30 66,214 872,067 13.170 10.43 10.40 10.43 10.33 10.52 83,696 10.420 -0.15%
2021-11-16 0 13.20 13.14 13.20 13.04 13.26 121,331 1,595,258 13.148 10.44 10.40 10.44 10.32 10.49 153,364 10.402 0.61%
2021-11-15 0 13.12 13.12 13.20 13.10 13.20 67,072 881,034 13.136 10.38 10.38 10.44 10.36 10.44 84,780 10.392 -0.46%
2021-11-12 0 13.18 13.10 13.18 13.10 13.30 120,000 1,581,220 13.177 10.43 10.36 10.43 10.36 10.52 151,682 10.425 -0.30%
2021-11-11 0 13.22 13.22 13.30 13.16 13.36 655,600 8,726,016 13.310 10.46 10.46 10.52 10.41 10.57 828,689 10.530 -1.93%
2021-11-10 0 13.48 13.40 13.48 13.38 13.62 191,072 2,572,500 13.464 10.66 10.60 10.66 10.59 10.78 241,518 10.651 0.30%
2021-11-09 0 13.44 13.44 13.52 13.36 13.60 161,400 2,178,252 13.496 10.63 10.63 10.70 10.57 10.76 204,012 10.677 0.00%
2021-11-08 0 13.44 13.28 13.46 13.12 13.52 281,600 3,762,384 13.361 10.63 10.51 10.65 10.38 10.70 355,947 10.570 0.15%
2021-11-05 0 13.42 13.38 13.42 12.90 13.78 959,040 12,877,496 13.428 10.62 10.59 10.62 10.21 10.90 1,212,241 10.623 3.71%
2021-11-04 0 12.94 12.92 12.94 12.76 13.08 488,144 6,337,715 12.983 10.24 10.22 10.24 10.09 10.35 617,022 10.271 1.09%
2021-11-03 0 12.80 12.78 12.80 12.60 12.92 56,400 715,848 12.692 10.13 10.11 10.13 9.968 10.22 71,290 10.041 0.31%
2021-11-02 0 12.76 12.66 12.76 12.66 13.04 103,600 1,327,792 12.817 10.09 10.02 10.09 10.02 10.32 130,952 10.140 -0.93%
2021-11-01 0 12.88 12.86 12.88 12.80 12.94 137,400 1,769,492 12.878 10.19 10.17 10.19 10.13 10.24 173,676 10.188 0.31%
2021-10-29 0 12.84 12.70 12.84 12.72 12.88 35,200 449,256 12.763 10.16 10.05 10.16 10.06 10.19 44,493 10.097 -0.93%
2021-10-28 0 12.96 12.86 12.96 12.82 13.02 95,600 1,231,416 12.881 10.25 10.17 10.25 10.14 10.30 120,840 10.190 -0.31%
2021-10-27 0 13.00 12.92 13.00 12.94 13.12 65,648 853,403 13.000 10.28 10.22 10.28 10.24 10.38 82,980 10.284 -1.52%
2021-10-26 0 13.20 13.10 13.20 12.88 13.50 205,328 2,688,833 13.095 10.44 10.36 10.44 10.19 10.68 259,538 10.360 -1.35%
2021-10-25 0 13.38 13.30 13.38 13.16 13.50 94,400 1,261,192 13.360 10.59 10.52 10.59 10.41 10.68 119,323 10.570 -0.45%
2021-10-22 0 13.44 13.36 13.44 13.20 13.48 179,872 2,398,601 13.335 10.63 10.57 10.63 10.44 10.66 227,361 10.550 1.20%
2021-10-21 0 13.28 13.28 13.34 13.06 13.34 286,848 3,795,084 13.230 10.51 10.51 10.55 10.33 10.55 362,580 10.467 0.76%
2021-10-20 0 13.18 13.18 13.24 13.04 13.42 322,144 4,259,742 13.223 10.43 10.43 10.47 10.32 10.62 407,195 10.461 0.61%
2021-10-19 0 13.10 13.04 13.10 12.62 13.12 289,200 3,780,376 13.072 10.36 10.32 10.36 9.984 10.38 365,553 10.342 1.08%
2021-10-18 0 12.96 12.92 12.96 12.68 12.96 319,600 4,096,192 12.817 10.25 10.22 10.25 10.03 10.25 403,979 10.140 1.73%
2021-10-15 0 12.74 12.66 12.74 12.30 12.76 348,848 4,378,678 12.552 10.08 10.02 10.08 9.731 10.09 440,949 9.9301 2.08%
2021-10-12 0 12.48 12.48 12.52 12.22 12.86 449,200 5,626,208 12.525 9.873 9.873 9.905 9.668 10.17 567,796 9.9089 0.00%
2021-10-11 0 12.48 12.46 12.50 12.48 13.80 1,131,744 14,829,182 13.103 9.873 9.857 9.889 9.873 10.92 1,430,542 10.366 -8.37%
2021-10-08 0 13.62 13.62 13.70 13.26 13.90 2,372,496 32,472,625 13.687 10.78 10.78 10.84 10.49 11.00 2,998,872 10.828 0.89%
2021-10-07 0 13.50 13.50 13.54 13.26 13.60 872,648 11,768,254 13.486 10.68 10.68 10.71 10.49 10.76 1,103,041 10.669 0.45%
2021-10-06 0 13.44 13.40 13.44 13.04 13.44 496,800 6,608,512 13.302 10.63 10.60 10.63 10.32 10.63 627,963 10.524 2.44%
2021-10-05 0 13.12 13.12 13.18 13.12 13.50 786,768 10,446,536 13.278 10.38 10.38 10.43 10.38 10.68 994,487 10.504 -2.53%
2021-10-04 0 13.46 13.36 13.46 12.80 13.66 2,643,200 35,207,456 13.320 10.65 10.57 10.65 10.13 10.81 3,341,046 10.538 4.50%
2021-09-30 0 12.88 12.76 12.88 12.50 12.88 206,800 2,646,712 12.798 10.19 10.09 10.19 9.889 10.19 261,398 10.125 0.78%
2021-09-29 0 12.78 12.76 12.78 12.50 12.80 155,768 1,985,348 12.746 10.11 10.09 10.11 9.889 10.13 196,893 10.083 -0.16%
2021-09-28 0 12.80 12.70 12.80 12.34 12.88 254,400 3,246,360 12.761 10.13 10.05 10.13 9.763 10.19 321,566 10.095 3.73%
2021-09-27 0 12.34 12.34 12.58 12.32 12.88 523,672 6,591,436 12.587 9.763 9.763 9.952 9.747 10.19 661,930 9.9579 -4.19%
2021-09-24 0 12.88 12.62 12.88 12.70 12.98 111,984 1,443,004 12.886 10.19 9.984 10.19 10.05 10.27 141,550 10.194 1.42%
2021-09-23 0 12.70 12.62 12.70 12.44 12.98 357,939 4,582,479 12.802 10.05 9.984 10.05 9.842 10.27 452,440 10.128 -2.16%
2021-09-21 0 12.98 12.84 12.98 12.82 13.08 128,000 1,661,672 12.982 10.27 10.16 10.27 10.14 10.35 161,794 10.270 1.25%
2021-09-20 0 12.82 12.70 12.82 12.72 13.08 222,968 2,871,917 12.880 10.14 10.05 10.14 10.06 10.35 281,835 10.190 -1.99%
2021-09-17 0 13.08 12.98 13.08 12.50 13.08 1,050,144 13,566,848 12.919 10.35 10.27 10.35 9.889 10.35 1,327,398 10.221 5.48%
2021-09-16 0 12.40 12.38 12.40 12.40 12.74 65,200 816,168 12.518 9.810 9.794 9.810 9.810 10.08 82,414 9.9033 -3.13%
2021-09-15 0 12.80 12.70 12.80 12.78 12.98 234,800 3,028,984 12.900 10.13 10.05 10.13 10.11 10.27 296,791 10.206 -0.93%
2021-09-14 0 12.92 12.70 12.92 12.72 13.00 411,496 5,308,540 12.901 10.22 10.05 10.22 10.06 10.28 520,137 10.206 1.10%
2021-09-13 0 12.78 12.62 12.78 12.64 12.90 127,200 1,627,288 12.793 10.11 9.984 10.11 10.000 10.21 160,783 10.121 0.16%
2021-09-10 0 12.76 12.72 12.88 12.54 12.90 114,800 1,471,480 12.818 10.09 10.06 10.19 9.921 10.21 145,109 10.141 2.90%
2021-09-09 0 12.40 12.38 12.40 12.28 12.90 432,617 5,393,237 12.467 9.810 9.794 9.810 9.715 10.21 546,835 9.8626 -3.88%
2021-09-08 0 12.90 12.82 12.90 12.80 12.98 118,923 1,536,160 12.917 10.21 10.14 10.21 10.13 10.27 150,321 10.219 -0.31%
2021-09-07 0 12.94 12.86 12.94 12.72 12.98 101,400 1,310,664 12.926 10.24 10.17 10.24 10.06 10.27 128,171 10.226 0.15%
2021-09-06 0 12.92 12.88 12.92 12.72 12.96 110,000 1,418,864 12.899 10.22 10.19 10.22 10.06 10.25 139,042 10.205 1.57%
2021-09-03 0 12.72 12.70 12.72 12.38 13.00 521,600 6,721,640 12.887 10.06 10.05 10.06 9.794 10.28 659,310 10.195 -0.62%
2021-09-02 0 12.80 12.72 12.80 12.52 12.90 265,496 3,380,790 12.734 10.13 10.06 10.13 9.905 10.21 335,591 10.074 0.31%
2021-09-01 0 12.76 12.74 12.76 12.72 12.88 190,760 2,441,620 12.799 10.09 10.08 10.09 10.06 10.19 241,124 10.126 -0.16%
2021-08-31 0 12.78 12.74 12.80 12.28 12.80 172,000 2,177,320 12.659 10.11 10.08 10.13 9.715 10.13 217,411 10.015 1.43%
2021-08-30 0 12.60 12.60 12.68 12.60 12.96 190,800 2,421,536 12.692 9.968 9.968 10.03 9.968 10.25 241,174 10.041 -0.63%
2021-08-27 0 12.68 12.56 12.68 12.42 12.68 210,800 2,650,624 12.574 10.03 9.937 10.03 9.826 10.03 266,454 9.9478 0.79%
2021-08-26 0 12.58 12.50 12.58 12.40 12.68 110,800 1,394,109 12.582 9.952 9.889 9.952 9.810 10.03 140,053 9.9542 -1.56%
2021-08-25 0 12.78 12.68 12.78 12.62 12.90 342,800 4,377,616 12.770 10.11 10.03 10.11 9.984 10.21 433,305 10.103 0.16%
2021-08-24 0 12.76 12.64 12.76 12.70 12.86 472,400 6,027,108 12.759 10.09 10.000 10.09 10.05 10.17 597,121 10.094 0.00%
2021-08-23 0 12.76 12.76 12.78 12.54 12.90 738,200 9,398,206 12.731 10.09 10.09 10.11 9.921 10.21 933,096 10.072 1.43%
2021-08-20 0 12.58 12.46 12.58 12.28 12.66 232,048 2,903,708 12.513 9.952 9.857 9.952 9.715 10.02 293,312 9.8997 0.16%
2021-08-19 0 12.56 12.46 12.62 12.20 12.78 396,800 4,988,020 12.571 9.937 9.857 9.984 9.652 10.11 501,561 9.9450 3.29%
2021-08-18 0 12.16 12.16 12.28 12.06 12.46 360,784 4,441,141 12.310 9.620 9.620 9.715 9.541 9.857 456,037 9.7386 0.50%
2021-08-17 0 12.10 12.04 12.10 12.10 12.42 237,600 2,921,080 12.294 9.573 9.525 9.573 9.573 9.826 300,330 9.7262 -1.79%
2021-08-16 0 12.32 12.32 12.50 12.32 12.70 267,096 3,349,416 12.540 9.747 9.747 9.889 9.747 10.05 337,613 9.9209 -1.60%
2021-08-13 0 12.52 12.52 12.68 12.52 12.72 309,200 3,919,056 12.675 9.905 9.905 10.03 9.905 10.06 390,834 10.027 -0.79%
2021-08-12 0 12.62 12.60 12.66 12.56 12.70 271,032 3,432,580 12.665 9.984 9.968 10.02 9.937 10.05 342,589 10.020 -0.32%
2021-08-11 0 12.66 12.50 12.66 12.46 12.72 349,032 4,414,130 12.647 10.02 9.889 10.02 9.857 10.06 441,182 10.005 1.12%
2021-08-10 0 12.52 12.46 12.54 12.34 12.80 663,336 8,381,678 12.636 9.905 9.857 9.921 9.763 10.13 838,467 9.9964 -2.19%
2021-08-09 0 12.80 12.78 12.80 12.46 12.80 751,880 9,519,003 12.660 10.13 10.11 10.13 9.857 10.13 950,388 10.016 2.73%
2021-08-06 0 12.46 12.42 12.54 12.22 12.64 304,616 3,810,616 12.510 9.857 9.826 9.921 9.668 10.000 385,039 9.8967 2.98%
2021-08-05 0 12.10 12.06 12.32 12.10 12.40 73,400 902,924 12.301 9.573 9.541 9.747 9.573 9.810 92,779 9.7320 -1.63%
2021-08-04 0 12.30 12.26 12.34 12.14 12.44 86,200 1,060,252 12.300 9.731 9.699 9.763 9.604 9.842 108,958 9.7308 0.49%
2021-08-03 0 12.24 12.18 12.30 11.92 12.32 301,416 3,670,349 12.177 9.683 9.636 9.731 9.430 9.747 380,994 9.6336 2.68%
2021-08-02 0 11.92 11.92 12.00 11.56 12.02 115,840 1,370,473 11.831 9.430 9.430 9.494 9.145 9.509 146,424 9.3596 2.58%
2021-07-30 0 11.62 11.62 11.88 11.48 11.98 197,200 2,297,840 11.652 9.193 9.193 9.399 9.082 9.478 249,264 9.2185 -2.84%
2021-07-29 0 11.96 11.80 11.96 11.46 11.96 320,400 3,732,016 11.648 9.462 9.335 9.462 9.066 9.462 404,991 9.2151 4.91%
2021-07-28 0 11.40 11.30 11.40 10.78 11.46 559,528 6,238,145 11.149 9.019 8.940 9.019 8.528 9.066 707,252 8.8203 2.89%
2021-07-27 0 11.08 11.08 11.10 11.00 11.60 634,400 7,141,512 11.257 8.766 8.766 8.782 8.702 9.177 801,891 8.9058 -4.97%
2021-07-26 0 11.66 11.60 11.66 11.50 11.76 362,800 4,212,072 11.610 9.225 9.177 9.225 9.098 9.304 458,585 9.1849 -1.52%
2021-07-23 0 11.84 11.82 11.84 11.74 11.98 219,544 2,596,854 11.828 9.367 9.351 9.367 9.288 9.478 277,507 9.3578 -1.17%
2021-07-22 0 11.98 11.98 12.08 11.94 12.12 133,200 1,600,568 12.016 9.478 9.478 9.557 9.446 9.588 168,367 9.5064 0.00%
2021-07-21 0 11.98 11.96 11.98 11.82 12.20 226,000 2,706,080 11.974 9.478 9.462 9.478 9.351 9.652 285,667 9.4728 -1.80%
2021-07-20 0 12.20 12.04 12.20 11.98 12.34 240,000 2,906,328 12.110 9.652 9.525 9.652 9.478 9.763 303,364 9.5803 -0.33%
2021-07-19 0 12.24 12.20 12.26 11.98 12.30 206,000 2,500,024 12.136 9.683 9.652 9.699 9.478 9.731 260,387 9.6012 2.00%
2021-07-16 0 12.00 11.88 12.00 11.72 12.36 675,768 8,076,010 11.951 9.494 9.399 9.494 9.272 9.778 854,181 9.4547 -0.33%
2021-07-15 0 12.04 12.04 12.10 11.92 12.42 744,800 9,002,576 12.087 9.525 9.525 9.573 9.430 9.826 941,439 9.5626 0.33%
2021-07-14 0 12.00 11.98 12.08 11.98 12.94 737,200 9,026,392 12.244 9.494 9.478 9.557 9.478 10.24 931,832 9.6867 -2.91%
2021-07-13 0 12.36 12.36 12.44 12.34 12.66 184,400 2,296,048 12.452 9.778 9.778 9.842 9.763 10.02 233,084 9.8507 -2.22%
2021-07-12 0 12.64 12.56 12.64 12.44 12.64 426,350 5,358,022 12.567 10.000 9.937 10.000 9.842 10.000 538,913 9.9423 0.32%
2021-07-09 0 12.60 12.56 12.78 12.34 12.74 437,200 5,460,720 12.490 9.968 9.937 10.11 9.763 10.08 552,628 9.8814 1.61%
2021-07-08 0 12.40 12.36 12.40 12.28 12.66 486,800 6,021,320 12.369 9.810 9.778 9.810 9.715 10.02 615,323 9.7856 -0.16%
2021-07-07 0 12.42 12.42 12.50 12.20 12.56 255,600 3,170,372 12.404 9.826 9.826 9.889 9.652 9.937 323,082 9.8129 0.00%
2021-07-06 0 12.42 12.42 12.52 12.26 12.64 420,998 5,221,613 12.403 9.826 9.826 9.905 9.699 10.000 532,148 9.8123 -0.96%
2021-07-05 0 12.54 12.46 12.54 12.40 12.80 598,544 7,496,136 12.524 9.921 9.857 9.921 9.810 10.13 756,569 9.9081 -2.18%
2021-07-02 0 12.82 12.80 12.84 12.60 13.20 662,800 8,489,736 12.809 10.14 10.13 10.16 9.968 10.44 837,789 10.133 -2.88%
2021-06-30 0 13.20 13.20 13.22 13.06 13.50 925,520 12,293,192 13.283 10.44 10.44 10.46 10.33 10.68 1,169,872 10.508 -1.49%
2021-06-29 0 13.40 13.34 13.40 13.00 13.64 2,609,840 35,125,549 13.459 10.60 10.55 10.60 10.28 10.79 3,298,878 10.648 1.06%
2021-06-28 0 13.26 13.26 13.30 13.04 13.30 652,288 8,628,462 13.228 10.49 10.49 10.52 10.32 10.52 824,502 10.465 1.22%
2021-06-25 0 13.10 13.10 13.20 12.90 13.28 506,876 6,631,255 13.083 10.36 10.36 10.44 10.21 10.51 640,699 10.350 -0.15%
2021-06-24 0 13.12 13.10 13.12 12.98 13.40 1,427,712 18,918,732 13.251 10.38 10.36 10.38 10.27 10.60 1,804,650 10.483 0.77%
2021-06-23 0 13.02 13.02 13.06 13.00 13.30 1,001,036 13,177,711 13.164 10.30 10.30 10.33 10.28 10.52 1,265,325 10.414 0.93%
2021-06-22 0 12.90 12.90 13.00 12.86 13.10 480,800 6,248,728 12.997 10.21 10.21 10.28 10.17 10.36 607,739 10.282 -0.77%
2021-06-21 0 13.00 13.00 13.08 12.74 13.16 311,144 4,050,603 13.018 10.28 10.28 10.35 10.08 10.41 393,291 10.299 -0.31%
2021-06-18 0 13.04 12.98 13.04 12.92 13.04 498,968 6,489,131 13.005 10.32 10.27 10.32 10.22 10.32 630,703 10.289 1.24%
2021-06-17 0 12.88 12.88 12.90 12.62 12.96 255,200 3,273,512 12.827 10.19 10.19 10.21 9.984 10.25 322,577 10.148 1.42%
2021-06-16 0 12.70 12.70 12.78 12.56 13.12 418,768 5,408,075 12.914 10.05 10.05 10.11 9.937 10.38 529,329 10.217 -2.76%
2021-06-15 0 13.06 13.00 13.06 12.92 13.26 384,312 5,023,284 13.071 10.33 10.28 10.33 10.22 10.49 485,776 10.341 -1.21%
2021-06-11 0 13.22 13.20 13.22 12.96 13.30 563,520 7,398,187 13.129 10.46 10.44 10.46 10.25 10.52 712,298 10.386 0.76%
2021-06-10 0 13.12 13.02 13.12 12.66 13.22 1,215,200 15,826,928 13.024 10.38 10.30 10.38 10.02 10.46 1,536,032 10.304 4.63%
2021-06-09 0 12.54 12.50 12.54 12.40 12.60 104,000 1,298,120 12.482 9.921 9.889 9.921 9.810 9.968 131,458 9.8748 0.00%
2021-06-08 0 12.54 12.50 12.54 12.32 12.66 186,528 2,328,928 12.486 9.921 9.889 9.921 9.747 10.02 235,774 9.8778 0.32%
2021-06-07 0 12.50 12.50 12.60 12.22 12.56 291,200 3,619,248 12.429 9.889 9.889 9.968 9.668 9.937 368,081 9.8327 -0.32%
2021-06-04 0 12.54 12.54 12.58 12.42 12.58 385,952 4,818,140 12.484 9.921 9.921 9.952 9.826 9.952 487,849 9.8763 0.97%
2021-06-03 0 12.42 12.40 12.42 12.40 12.64 270,400 3,379,120 12.497 9.826 9.810 9.826 9.810 10.000 341,790 9.8865 -0.80%
2021-06-02 0 12.52 12.50 12.52 12.34 12.64 237,200 2,971,328 12.527 9.905 9.889 9.905 9.763 10.000 299,824 9.9102 1.50%
2021-06-01 0 12.68 12.68 12.70 12.54 12.86 602,400 7,614,984 12.641 9.759 9.759 9.774 9.651 9.897 782,740 9.7286 -1.09%
2021-05-31 0 12.82 12.82 12.84 12.70 13.04 223,024 2,854,930 12.801 9.866 9.866 9.882 9.774 10.04 289,790 9.8517 -1.69%
2021-05-28 0 13.04 13.02 13.04 12.96 13.60 418,800 5,559,184 13.274 10.04 10.02 10.04 9.974 10.47 544,176 10.216 -3.26%
2021-05-27 0 13.48 13.46 13.48 13.26 13.60 2,893,100 39,007,371 13.483 10.37 10.36 10.37 10.20 10.47 3,759,204 10.376 0.30%
2021-05-26 0 13.44 13.38 13.44 13.20 13.48 554,200 7,402,496 13.357 10.34 10.30 10.34 10.16 10.37 720,110 10.280 2.44%
2021-05-25 0 13.12 13.08 13.12 12.72 13.30 1,051,511 13,773,218 13.099 10.10 10.07 10.10 9.789 10.24 1,366,301 10.081 2.34%
2021-05-24 0 12.82 12.80 12.82 12.64 13.00 274,312 3,512,019 12.803 9.866 9.851 9.866 9.728 10.00 356,432 9.8533 -0.77%
2021-05-21 0 12.92 12.82 12.92 12.78 13.08 463,016 5,982,007 12.920 9.943 9.866 9.943 9.836 10.07 601,629 9.9430 -0.46%
2021-05-20 0 12.98 12.96 12.98 12.78 13.00 259,454 3,358,933 12.946 9.989 9.974 9.989 9.836 10.00 337,126 9.9634 0.78%
2021-05-18 0 12.88 12.78 12.88 12.66 12.96 306,800 3,936,784 12.832 9.913 9.836 9.913 9.743 9.974 398,646 9.8754 0.00%
2021-05-17 0 12.88 12.88 12.90 12.68 12.94 446,400 5,732,944 12.843 9.913 9.913 9.928 9.759 9.959 580,038 9.8837 2.88%
2021-05-14 0 12.52 12.50 12.52 12.16 12.70 663,600 8,234,705 12.409 9.635 9.620 9.635 9.358 9.774 862,261 9.5501 -0.48%
2021-05-13 0 12.58 12.52 12.58 12.50 12.98 992,400 12,586,416 12.683 9.682 9.635 9.682 9.620 9.989 1,289,494 9.7607 -3.38%
2021-05-12 0 13.02 13.00 13.02 12.98 13.60 2,289,576 29,918,554 13.067 10.02 10.00 10.02 9.989 10.47 2,975,004 10.057 -3.56%
2021-05-11 0 13.50 13.46 13.50 12.86 13.64 3,647,264 48,700,487 13.353 10.39 10.36 10.39 9.897 10.50 4,739,142 10.276 2.90%
2021-05-10 0 13.12 13.08 13.12 12.70 13.20 3,929,968 51,190,282 13.026 10.10 10.07 10.10 9.774 10.16 5,106,478 10.025 3.96%
2021-05-07 0 12.62 12.62 12.70 12.54 12.78 462,000 5,866,772 12.699 9.712 9.712 9.774 9.651 9.836 600,308 9.7729 0.48%
2021-05-06 0 12.56 12.54 12.56 12.36 12.70 262,097 3,286,050 12.538 9.666 9.651 9.666 9.512 9.774 340,561 9.6489 0.32%
2021-05-05 0 12.52 12.40 12.52 12.40 12.70 205,200 2,584,152 12.593 9.635 9.543 9.635 9.543 9.774 266,631 9.6919 -0.79%
2021-05-04 0 12.62 12.54 12.62 12.42 12.70 221,200 2,794,768 12.635 9.712 9.651 9.712 9.558 9.774 287,420 9.7236 1.94%
2021-05-03 0 12.38 12.32 12.38 12.10 12.50 242,376 3,000,880 12.381 9.528 9.482 9.528 9.312 9.620 314,936 9.5285 -0.96%
2021-04-30 0 12.50 12.46 12.50 12.46 12.70 62,000 775,344 12.506 9.620 9.589 9.620 9.589 9.774 80,561 9.6243 -1.73%
2021-04-29 0 12.72 12.64 12.72 12.40 12.76 600,400 7,596,344 12.652 9.789 9.728 9.789 9.543 9.820 780,141 9.7371 2.25%
2021-04-28 0 12.44 12.36 12.44 12.10 12.80 1,994,400 24,445,168 12.257 9.574 9.512 9.574 9.312 9.851 2,591,461 9.4330 -2.66%
2021-04-27 0 12.78 12.68 12.78 12.62 12.82 98,400 1,250,776 12.711 9.836 9.759 9.836 9.712 9.866 127,858 9.7825 0.63%
2021-04-26 0 12.70 12.64 12.72 12.52 12.88 378,800 4,808,768 12.695 9.774 9.728 9.789 9.635 9.913 492,201 9.7699 -0.63%
2021-04-23 0 12.78 12.68 12.78 12.60 12.86 260,616 3,316,426 12.725 9.836 9.759 9.836 9.697 9.897 338,636 9.7935 0.00%
2021-04-22 0 12.78 12.76 12.78 12.66 12.88 290,696 3,710,032 12.763 9.836 9.820 9.836 9.743 9.913 377,721 9.8221 -0.62%
2021-04-21 0 12.86 12.82 12.86 12.78 13.00 146,400 1,885,904 12.882 9.897 9.866 9.897 9.836 10.00 190,228 9.9139 -1.08%
2021-04-20 0 13.00 12.96 13.00 12.76 13.02 1,106,512 14,352,982 12.971 10.00 9.974 10.00 9.820 10.02 1,437,767 9.9828 0.46%
2021-04-19 0 12.94 12.90 12.94 12.68 13.00 375,336 4,843,658 12.905 9.959 9.928 9.959 9.759 10.00 487,700 9.9316 -0.46%
2021-04-16 0 13.00 12.96 13.00 12.72 13.02 1,280,536 16,602,828 12.966 10.00 9.974 10.00 9.789 10.02 1,663,889 9.9783 0.00%
2021-04-15 0 13.00 12.98 13.00 12.88 13.06 1,186,879 15,413,403 12.987 10.00 9.989 10.00 9.913 10.05 1,542,194 9.9945 0.15%
2021-04-14 0 12.98 12.96 12.98 12.74 13.08 3,094,000 40,195,096 12.991 9.989 9.974 9.989 9.805 10.07 4,020,248 9.9982 0.62%
2021-04-13 0 12.90 12.88 12.90 12.76 13.00 268,392 3,455,680 12.876 9.928 9.913 9.928 9.820 10.00 348,740 9.9090 -0.31%
2021-04-12 0 12.94 12.92 12.94 12.70 13.30 1,652,880 21,400,282 12.947 9.959 9.943 9.959 9.774 10.24 2,147,701 9.9643 1.09%
2021-04-09 0 12.80 12.76 12.80 12.56 12.86 167,176 2,116,042 12.658 9.851 9.820 9.851 9.666 9.897 217,223 9.7413 0.00%
2021-04-08 0 12.80 12.78 12.80 12.28 12.94 1,105,960 14,080,720 12.732 9.851 9.836 9.851 9.451 9.959 1,437,050 9.7984 3.23%
2021-04-07 0 12.40 12.36 12.40 11.88 12.44 389,760 4,776,640 12.255 9.543 9.512 9.543 9.143 9.574 506,442 9.4318 0.49%
2021-04-01 0 12.34 12.30 12.34 12.00 12.50 550,400 6,740,424 12.246 9.497 9.466 9.497 9.235 9.620 715,173 9.4249 3.18%
2021-03-31 0 11.96 11.96 12.02 11.94 12.56 835,600 10,094,216 12.080 9.204 9.204 9.251 9.189 9.666 1,085,753 9.2970 -4.17%
2021-03-30 0 12.48 12.46 12.48 12.20 12.58 739,200 9,235,972 12.495 9.605 9.589 9.605 9.389 9.682 960,494 9.6159 1.63%
2021-03-29 0 12.28 12.26 12.28 12.12 12.58 467,328 5,780,308 12.369 9.451 9.435 9.451 9.328 9.682 607,231 9.5191 0.00%
2021-03-26 0 12.28 12.24 12.30 11.96 12.60 806,400 9,853,440 12.219 9.451 9.420 9.466 9.204 9.697 1,047,811 9.4038 -1.44%
2021-03-25 0 12.46 12.38 12.46 10.96 12.58 3,566,000 42,865,566 12.021 9.589 9.528 9.589 8.435 9.682 4,633,550 9.2511 9.49%
2021-03-24 0 11.38 11.34 11.38 11.14 11.72 2,263,200 25,769,800 11.386 8.758 8.727 8.758 8.573 9.020 2,940,732 8.7631 4.60%
2021-03-23 0 10.88 10.84 10.88 10.70 11.52 1,673,000 18,400,408 10.999 8.373 8.343 8.373 8.235 8.866 2,173,844 8.4645 -4.39%
2021-03-22 0 11.38 11.34 11.38 11.20 11.50 340,000 3,853,648 11.334 8.758 8.727 8.758 8.620 8.850 441,785 8.7229 -0.52%
2021-03-19 0 11.44 11.28 11.44 11.16 11.46 923,200 10,432,104 11.300 8.804 8.681 8.804 8.589 8.820 1,199,577 8.6965 -0.17%
2021-03-18 0 11.46 11.46 11.48 11.38 11.86 1,020,916 11,872,187 11.629 8.820 8.820 8.835 8.758 9.128 1,326,547 8.9497 -2.05%
2021-03-17 0 11.70 11.68 11.70 11.10 11.72 1,548,400 17,677,440 11.417 9.004 8.989 9.004 8.543 9.020 2,011,943 8.7863 2.81%
2021-03-16 0 11.38 11.38 11.40 11.18 13.32 7,788,792 93,891,937 12.055 8.758 8.758 8.773 8.604 10.25 10,120,515 9.2774 -11.78%
2021-03-15 0 12.90 12.90 12.92 12.50 13.40 3,223,600 42,012,496 13.033 9.928 9.928 9.943 9.620 10.31 4,188,646 10.030 2.87%
2021-03-12 0 12.54 12.40 12.54 12.20 12.78 658,000 8,248,536 12.536 9.651 9.543 9.651 9.389 9.836 854,985 9.6476 2.96%
2021-03-11 0 12.18 12.18 12.20 11.60 12.30 1,078,800 13,097,800 12.141 9.374 9.374 9.389 8.927 9.466 1,401,759 9.3438 4.10%
2021-03-10 0 11.70 11.66 11.70 11.54 11.86 328,000 3,827,504 11.669 9.004 8.974 9.004 8.881 9.128 426,193 8.9807 1.39%
2021-03-09 0 11.54 11.50 11.54 11.42 11.94 940,400 10,905,040 11.596 8.881 8.850 8.881 8.789 9.189 1,221,927 8.9245 -2.70%
2021-03-08 0 11.86 11.86 11.90 11.86 12.46 938,400 11,248,496 11.987 9.128 9.128 9.158 9.128 9.589 1,219,328 9.2252 -2.47%
2021-03-05 0 12.16 12.16 12.20 11.88 12.52 685,200 8,336,792 12.167 9.358 9.358 9.389 9.143 9.635 890,328 9.3637 -1.14%
2021-03-04 0 12.30 12.30 12.44 12.30 12.62 595,600 7,369,952 12.374 9.466 9.466 9.574 9.466 9.712 773,904 9.5231 -3.30%
2021-03-03 0 12.72 12.72 12.74 12.32 12.94 769,040 9,789,518 12.730 9.789 9.789 9.805 9.482 9.959 999,267 9.7967 3.58%
2021-03-02 0 12.28 12.26 12.28 12.26 12.98 589,600 7,336,968 12.444 9.451 9.435 9.451 9.435 9.989 766,108 9.5769 -5.54%
2021-03-01 0 13.00 12.94 13.00 12.00 13.02 1,530,296 19,434,023 12.700 10.00 9.959 10.00 9.235 10.02 1,988,419 9.7736 7.62%
2021-02-26 0 12.08 12.02 12.08 11.80 12.30 773,600 9,274,256 11.988 9.297 9.251 9.297 9.081 9.466 1,005,192 9.2264 -1.79%
2021-02-25 0 12.30 12.28 12.30 12.08 12.60 662,368 8,175,451 12.343 9.466 9.451 9.466 9.297 9.697 860,660 9.4990 -1.76%
2021-02-24 0 12.52 12.52 12.54 12.30 13.24 1,852,152 23,614,144 12.750 9.635 9.635 9.651 9.466 10.19 2,406,629 9.8121 -5.44%
2021-02-23 0 13.24 13.20 13.24 11.80 13.38 3,322,096 43,057,795 12.961 10.19 10.16 10.19 9.081 10.30 4,316,628 9.9749 9.97%
2021-02-22 0 12.04 12.04 12.06 12.02 12.98 1,184,200 14,548,000 12.285 9.266 9.266 9.281 9.251 9.989 1,538,713 9.4547 -4.29%
2021-02-19 0 12.58 12.58 12.64 12.28 12.76 924,800 11,568,528 12.509 9.682 9.682 9.728 9.451 9.820 1,201,656 9.6272 -0.16%
2021-02-18 0 12.60 12.60 12.62 12.58 13.16 1,366,800 17,526,800 12.823 9.697 9.697 9.712 9.682 10.13 1,775,977 9.8688 -2.78%
2021-02-17 0 12.96 12.96 13.00 12.94 13.42 1,480,000 19,275,232 13.024 9.974 9.974 10.00 9.959 10.33 1,923,066 10.023 -2.99%
2021-02-16 0 13.36 13.30 13.36 12.52 13.50 2,359,600 30,969,008 13.125 10.28 10.24 10.28 9.635 10.39 3,065,991 10.101 5.20%
2021-02-11 0 12.70 12.62 12.70 12.46 12.70 319,200 4,020,600 12.596 9.774 9.712 9.774 9.589 9.774 414,759 9.6938 1.28%
2021-02-10 0 12.54 12.46 12.54 12.32 12.60 522,520 6,506,999 12.453 9.651 9.589 9.651 9.482 9.697 678,946 9.5840 -0.32%
2021-02-09 0 12.58 12.56 12.58 12.44 12.64 594,800 7,454,336 12.533 9.682 9.666 9.682 9.574 9.728 772,865 9.6451 1.29%
2021-02-08 0 12.42 12.38 12.42 12.10 12.56 654,000 8,087,872 12.367 9.558 9.528 9.558 9.312 9.666 849,787 9.5175 2.64%
2021-02-05 0 12.10 12.02 12.10 12.06 12.64 713,600 8,722,072 12.223 9.312 9.251 9.312 9.281 9.728 927,230 9.4066 -3.66%
2021-02-04 0 12.56 12.52 12.56 12.22 12.84 1,757,200 21,941,832 12.487 9.666 9.635 9.666 9.405 9.882 2,283,251 9.6099 -2.33%
2021-02-03 0 12.86 12.84 12.86 12.40 12.90 3,078,400 38,966,952 12.658 9.897 9.882 9.897 9.543 9.928 3,999,977 9.7418 4.21%
2021-02-02 0 12.34 12.24 12.34 12.06 12.50 1,356,400 16,694,672 12.308 9.497 9.420 9.497 9.281 9.620 1,762,464 9.4723 1.65%
2021-02-01 0 12.14 12.14 12.20 11.58 12.24 1,487,800 17,872,812 12.013 9.343 9.343 9.389 8.912 9.420 1,933,201 9.2452 4.48%
2021-01-29 0 11.62 11.60 11.62 11.58 12.00 1,175,600 13,793,560 11.733 8.943 8.927 8.943 8.912 9.235 1,527,538 9.0299 0.00%
2021-01-28 0 11.62 11.62 11.64 11.56 12.26 1,192,400 14,103,896 11.828 8.943 8.943 8.958 8.897 9.435 1,549,368 9.1030 -5.53%
2021-01-27 0 12.30 12.30 12.34 11.42 12.50 2,728,000 32,847,528 12.041 9.466 9.466 9.497 8.789 9.620 3,544,679 9.2667 3.54%
2021-01-26 0 11.88 11.82 11.88 11.70 12.20 1,774,400 21,135,908 11.912 9.143 9.097 9.143 9.004 9.389 2,305,600 9.1672 -1.49%
2021-01-25 0 12.06 12.04 12.06 11.64 12.12 2,490,000 29,815,488 11.974 9.281 9.266 9.281 8.958 9.328 3,235,429 9.2153 3.43%
2021-01-22 0 11.66 11.62 11.66 11.24 11.76 1,397,200 16,104,960 11.527 8.974 8.943 8.974 8.650 9.051 1,815,478 8.8709 3.19%
2021-01-21 0 11.30 11.30 11.40 11.20 11.84 1,834,800 21,229,184 11.570 8.697 8.697 8.773 8.620 9.112 2,384,082 8.9046 -1.57%
2021-01-20 0 11.48 11.46 11.48 10.92 11.48 1,974,236 22,199,500 11.245 8.835 8.820 8.835 8.404 8.835 2,565,261 8.6539 5.32%
2021-01-19 0 10.90 10.90 10.92 10.86 11.20 1,230,800 13,556,816 11.015 8.389 8.389 8.404 8.358 8.620 1,599,263 8.4769 -0.55%
2021-01-18 0 10.96 10.96 10.98 10.20 11.00 1,774,000 19,194,016 10.820 8.435 8.435 8.450 7.850 8.466 2,305,081 8.3268 4.58%
2021-01-15 0 10.48 10.44 10.48 10.36 10.56 304,000 3,169,084 10.425 8.065 8.035 8.065 7.973 8.127 395,008 8.0228 -2.42%
2021-01-14 0 10.74 10.70 10.74 10.30 10.74 710,200 7,453,712 10.495 8.266 8.235 8.266 7.927 8.266 922,812 8.0772 2.87%
2021-01-13 0 10.44 10.42 10.44 10.38 10.66 431,600 4,527,048 10.489 8.035 8.019 8.035 7.988 8.204 560,808 8.0724 0.38%
2021-01-12 0 10.40 10.40 10.42 10.30 10.52 640,400 6,683,512 10.437 8.004 8.004 8.019 7.927 8.096 832,116 8.0319 0.00%
2021-01-11 0 10.40 10.40 10.44 10.30 10.54 430,800 4,491,376 10.426 8.004 8.004 8.035 7.927 8.112 559,768 8.0236 -1.33%
2021-01-08 0 10.54 10.52 10.54 10.28 10.66 1,164,400 12,159,040 10.442 8.112 8.096 8.112 7.912 8.204 1,512,985 8.0365 0.19%
2021-01-07 0 10.52 10.52 10.54 10.50 10.98 966,400 10,248,860 10.605 8.096 8.096 8.112 8.081 8.450 1,255,710 8.1618 -2.77%
2021-01-06 0 10.82 10.80 10.84 10.70 11.08 723,200 7,825,636 10.821 8.327 8.312 8.343 8.235 8.527 939,704 8.3278 -0.73%
2021-01-05 0 10.90 10.88 10.90 10.78 11.18 802,280 8,758,385 10.917 8.389 8.373 8.389 8.296 8.604 1,042,458 8.4017 -2.15%
2021-01-04 0 11.14 11.10 11.14 10.90 11.24 741,600 8,161,224 11.005 8.573 8.543 8.573 8.389 8.650 963,612 8.4694 0.00%
2020-12-31 0 11.14 11.14 11.16 10.90 11.20 456,800 5,051,056 11.058 8.573 8.573 8.589 8.389 8.620 593,552 8.5099 1.27%
2020-12-30 0 11.00 11.00 11.10 10.78 11.22 839,200 9,249,008 11.021 8.466 8.466 8.543 8.296 8.635 1,090,430 8.4820 2.04%
2020-12-29 0 10.78 10.76 10.78 10.68 10.90 354,431 3,828,878 10.803 8.296 8.281 8.296 8.219 8.389 460,537 8.3139 0.37%
2020-12-28 0 10.74 10.74 10.84 10.68 11.12 728,800 7,914,704 10.860 8.266 8.266 8.343 8.219 8.558 946,980 8.3578 -2.19%
2020-12-24 0 10.98 10.98 11.00 10.74 11.00 367,200 3,992,696 10.873 8.450 8.450 8.466 8.266 8.466 477,128 8.3682 0.55%
2020-12-23 0 10.92 10.92 10.96 10.72 10.96 716,400 7,783,640 10.865 8.404 8.404 8.435 8.250 8.435 930,868 8.3617 2.44%
2020-12-22 0 10.66 10.66 10.70 10.56 11.04 1,204,800 12,918,424 10.723 8.204 8.204 8.235 8.127 8.496 1,565,480 8.2521 -3.09%
2020-12-21 0 11.00 10.98 11.00 10.98 11.22 558,400 6,175,160 11.059 8.466 8.450 8.466 8.450 8.635 725,568 8.5108 -1.26%
2020-12-18 0 11.14 11.12 11.14 11.02 11.46 972,280 10,821,636 11.130 8.573 8.558 8.573 8.481 8.820 1,263,350 8.5658 -1.24%
2020-12-17 0 11.28 11.28 11.30 10.74 11.30 1,029,600 11,427,696 11.099 8.681 8.681 8.697 8.266 8.697 1,337,830 8.5420 3.68%
2020-12-16 0 10.88 10.88 10.90 10.74 11.06 698,400 7,605,400 10.890 8.373 8.373 8.389 8.266 8.512 907,479 8.3808 1.49%
2020-12-15 0 10.72 10.70 10.72 10.54 10.78 516,000 5,520,296 10.698 8.250 8.235 8.250 8.112 8.296 670,474 8.2334 1.13%
2020-12-14 0 10.60 10.60 10.62 10.54 10.72 874,800 9,285,644 10.615 8.158 8.158 8.173 8.112 8.250 1,136,688 8.1690 -0.75%
2020-12-11 0 10.68 10.66 10.68 10.54 10.86 843,200 8,979,560 10.649 8.219 8.204 8.219 8.112 8.358 1,095,628 8.1958 -0.93%
2020-12-10 0 10.78 10.78 10.80 10.66 10.96 1,488,800 16,017,224 10.759 8.296 8.296 8.312 8.204 8.435 1,934,501 8.2798 -1.82%
2020-12-09 0 10.98 10.96 10.98 10.90 11.30 1,406,400 15,568,424 11.070 8.450 8.435 8.450 8.389 8.697 1,827,433 8.5193 -2.49%
2020-12-08 0 11.26 11.22 11.26 11.14 11.30 540,800 6,062,752 11.211 8.666 8.635 8.666 8.573 8.697 702,699 8.6278 -0.35%
2020-12-07 0 11.30 11.24 11.30 11.12 11.48 889,332 9,990,672 11.234 8.697 8.650 8.697 8.558 8.835 1,155,570 8.6457 -1.05%
2020-12-04 0 11.42 11.36 11.44 11.32 11.74 532,800 6,098,656 11.446 8.789 8.743 8.804 8.712 9.035 692,304 8.8092 -0.87%
2020-12-03 0 11.52 11.48 11.52 11.20 11.74 1,153,600 13,377,728 11.597 8.866 8.835 8.866 8.620 9.035 1,498,952 8.9247 1.77%
2020-12-02 0 11.32 11.32 11.34 11.20 11.70 1,683,600 19,176,776 11.390 8.712 8.712 8.727 8.620 9.004 2,187,618 8.7661 -2.58%
2020-12-01 0 11.62 11.60 11.62 11.60 11.98 738,000 8,654,588 11.727 8.943 8.927 8.943 8.927 9.220 958,934 9.0252 -1.02%
2020-11-30 0 11.74 11.72 11.74 11.70 12.04 1,175,600 13,951,068 11.867 9.035 9.020 9.035 9.004 9.266 1,527,538 9.1330 0.00%
2020-11-27 0 11.74 11.68 11.74 11.40 11.94 1,032,800 12,071,528 11.688 9.035 8.989 9.035 8.773 9.189 1,341,988 8.9953 -0.68%
2020-11-26 0 11.82 11.82 11.84 11.70 12.52 2,666,000 32,145,016 12.057 9.097 9.097 9.112 9.004 9.635 3,464,118 9.2794 -2.64%
2020-11-25 0 12.14 12.12 12.14 11.76 13.00 9,286,800 114,606,312 12.341 9.343 9.328 9.343 9.051 10.00 12,066,980 9.4975 0.33%
2020-11-24 0 12.10 12.06 12.10 11.54 12.10 1,014,000 11,951,584 11.787 9.312 9.281 9.312 8.881 9.312 1,317,560 9.0710 2.37%
2020-11-23 0 11.82 11.80 11.82 11.76 12.00 369,072 4,367,217 11.833 9.097 9.081 9.097 9.051 9.235 479,561 9.1067 -0.84%
2020-11-20 0 11.92 11.90 11.92 11.82 12.18 972,400 11,689,144 12.021 9.174 9.158 9.174 9.097 9.374 1,263,506 9.2514 0.85%
2020-11-19 0 11.82 11.82 11.88 11.80 11.98 555,200 6,599,616 11.887 9.097 9.097 9.143 9.081 9.220 721,410 9.1482 -1.34%
2020-11-18 0 11.98 11.98 12.02 11.86 12.28 1,196,000 14,363,784 12.010 9.220 9.220 9.251 9.128 9.451 1,554,045 9.2428 0.34%
2020-11-17 0 11.94 11.94 11.96 11.50 12.12 1,596,000 19,094,317 11.964 9.189 9.189 9.204 8.850 9.328 2,073,793 9.2074 1.02%
2020-11-16 0 11.82 11.82 11.92 11.32 11.96 1,410,400 16,539,400 11.727 9.097 9.097 9.174 8.712 9.204 1,832,630 9.0250 2.07%
2020-11-13 0 11.58 11.56 11.58 11.30 11.70 1,068,400 12,362,088 11.571 8.912 8.897 8.912 8.697 9.004 1,388,246 8.9048 0.35%
2020-11-12 0 11.54 11.52 11.54 11.16 11.70 1,958,400 22,548,032 11.514 8.881 8.866 8.881 8.589 9.004 2,544,684 8.8608 4.53%
2020-11-11 0 11.04 11.04 11.08 10.96 11.32 1,894,000 21,063,248 11.121 8.496 8.496 8.527 8.435 8.712 2,461,005 8.5588 -2.65%
2020-11-10 0 11.34 11.32 11.34 11.16 11.82 2,122,000 24,092,848 11.354 8.727 8.712 8.727 8.589 9.097 2,757,261 8.7380 -3.57%
2020-11-09 0 11.76 11.74 11.76 11.68 12.14 3,246,800 38,661,840 11.908 9.051 9.035 9.051 8.989 9.343 4,218,791 9.1642 2.26%
2020-11-06 0 11.50 11.48 11.50 11.14 11.70 1,739,600 19,970,416 11.480 8.850 8.835 8.850 8.573 9.004 2,260,382 8.8350 0.52%
2020-11-05 0 11.44 11.42 11.44 11.18 11.50 1,279,200 14,602,336 11.415 8.804 8.789 8.804 8.604 8.850 1,662,153 8.7852 3.81%
2020-11-04 0 11.02 11.02 11.06 10.60 11.18 1,198,800 13,205,560 11.016 8.481 8.481 8.512 8.158 8.604 1,557,684 8.4777 1.85%
2020-11-03 0 10.82 10.82 10.90 10.72 11.18 973,200 10,698,632 10.993 8.327 8.327 8.389 8.250 8.604 1,264,546 8.4605 -0.37%
2020-11-02 0 10.86 10.86 10.88 10.50 11.18 1,532,000 16,748,064 10.932 8.358 8.358 8.373 8.081 8.604 1,990,633 8.4134 1.50%
2020-10-30 0 10.70 10.70 10.72 10.60 11.30 2,952,000 31,856,456 10.792 8.235 8.235 8.250 8.158 8.697 3,835,737 8.3052 -3.78%
2020-10-29 0 11.12 11.12 11.18 11.08 11.42 2,566,000 28,774,360 11.214 8.558 8.558 8.604 8.527 8.789 3,334,181 8.6301 -2.97%
2020-10-28 0 11.46 11.46 11.48 11.46 12.38 2,954,000 34,565,368 11.701 8.820 8.820 8.835 8.820 9.528 3,838,336 9.0053 -5.76%
2020-10-27 0 12.16 12.16 12.26 11.80 12.66 3,697,360 44,863,536 12.134 9.358 9.358 9.435 9.081 9.743 4,804,235 9.3383 -4.85%
2020-10-23 0 12.78 12.70 12.78 11.56 12.94 70,797,328 915,824,322 12.936 9.836 9.774 9.836 8.897 9.959 91,991,850 9.9555 12.11%
2020-10-22 0 11.40 11.36 11.40 11.22 11.70 2,235,061 25,639,588 11.472 8.773 8.743 8.773 8.635 9.004 2,904,169 8.8285 -1.04%
2020-10-21 0 11.52 11.50 11.52 11.50 11.78 923,200 10,767,126 11.663 8.866 8.850 8.866 8.850 9.066 1,199,577 8.9758 -0.52%
2020-10-20 0 11.58 11.56 11.62 11.38 11.80 1,096,800 12,831,944 11.699 8.912 8.897 8.943 8.758 9.081 1,425,148 9.0039 0.35%
2020-10-19 0 11.54 11.54 11.56 11.32 11.66 1,079,600 12,478,343 11.558 8.881 8.881 8.897 8.712 8.974 1,402,799 8.8953 -0.35%
2020-10-16 0 11.58 11.58 11.60 11.36 11.80 1,590,132 18,416,278 11.582 8.912 8.912 8.927 8.743 9.081 2,066,168 8.9133 0.35%
2020-10-15 0 11.54 11.50 11.54 11.26 12.32 4,076,000 47,297,659 11.604 8.881 8.850 8.881 8.666 9.482 5,296,228 8.9304 -6.33%
2020-10-14 0 12.32 12.26 12.32 12.12 12.40 994,000 12,217,288 12.291 9.482 9.435 9.482 9.328 9.543 1,291,573 9.4592 0.49%
2020-10-12 0 12.26 12.20 12.26 11.90 12.30 993,800 12,113,556 12.189 9.435 9.389 9.435 9.158 9.466 1,291,313 9.3808 2.68%
2020-10-09 0 11.94 11.94 11.98 11.74 12.12 1,180,000 14,140,048 11.983 9.189 9.189 9.220 9.035 9.328 1,533,255 9.2222 -0.17%
2020-10-08 0 11.96 11.96 12.10 11.72 12.22 2,688,400 31,945,992 11.883 9.204 9.204 9.312 9.020 9.405 3,493,224 9.1451 -1.97%
2020-10-07 0 12.20 12.18 12.20 12.06 12.48 1,124,800 13,727,528 12.204 9.389 9.374 9.389 9.281 9.605 1,461,530 9.3926 -1.77%
2020-10-06 0 12.42 12.42 12.44 12.10 12.50 1,186,376 14,645,360 12.345 9.558 9.558 9.574 9.312 9.620 1,541,540 9.5005 2.14%
2020-10-05 0 12.16 12.12 12.18 11.94 12.30 1,069,495 12,986,938 12.143 9.358 9.328 9.374 9.189 9.466 1,389,669 9.3453 0.16%
2020-09-30 0 12.14 12.12 12.14 11.78 12.30 984,200 12,001,504 12.194 9.343 9.328 9.343 9.066 9.466 1,278,839 9.3847 1.34%
2020-09-29 0 11.98 11.96 11.98 11.90 12.24 1,365,200 16,486,304 12.076 9.220 9.204 9.220 9.158 9.420 1,773,899 9.2938 0.67%
2020-09-28 0 11.90 11.90 11.94 11.60 12.00 871,200 10,359,824 11.891 9.158 9.158 9.189 8.927 9.235 1,132,010 9.1517 0.00%
2020-09-25 0 11.90 11.82 11.90 11.66 12.08 2,396,600 28,549,012 11.912 9.158 9.097 9.158 8.974 9.297 3,114,068 9.1678 -1.00%
2020-09-24 0 12.02 12.00 12.02 11.58 12.12 2,924,400 34,544,408 11.813 9.251 9.235 9.251 8.912 9.328 3,799,875 9.0909 -0.66%
2020-09-23 0 12.10 12.08 12.10 12.02 12.60 1,099,230 13,489,114 12.271 9.312 9.297 9.312 9.251 9.697 1,428,305 9.4441 -2.73%
2020-09-22 0 12.44 12.44 12.48 11.64 12.60 3,855,200 46,975,724 12.185 9.574 9.574 9.605 8.958 9.697 5,009,327 9.3777 3.49%
2020-09-21 0 12.02 12.02 12.04 11.88 13.04 6,390,000 78,488,216 12.283 9.251 9.251 9.266 9.143 10.04 8,302,968 9.4530 -7.68%
2020-09-18 0 13.02 13.02 13.04 12.84 13.24 11,832,080 153,968,374 13.013 10.02 10.02 10.04 9.882 10.19 15,374,237 10.015 -1.06%
2020-09-17 0 13.16 13.16 13.18 12.74 13.48 4,652,800 61,228,767 13.160 10.13 10.13 10.14 9.805 10.37 6,045,704 10.128 1.70%
2020-09-16 0 12.94 12.94 12.98 12.94 13.68 6,202,932 81,992,870 13.218 9.959 9.959 9.989 9.959 10.53 8,059,897 10.173 -5.82%
2020-09-15 0 13.74 13.74 13.76 13.60 14.00 3,776,260 51,946,650 13.756 10.57 10.57 10.59 10.47 10.77 4,906,755 10.587 0.00%
2020-09-14 0 13.74 13.74 13.78 13.20 14.20 11,440,864 157,884,754 13.800 10.57 10.57 10.61 10.16 10.93 14,865,904 10.621 4.89%
2020-09-11 0 13.10 13.10 13.14 12.80 13.18 4,449,000 57,857,592 13.005 10.08 10.08 10.11 9.851 10.14 5,780,892 10.008 0.31%
2020-09-10 0 13.06 13.06 13.08 12.90 13.44 4,195,360 54,884,846 13.082 10.05 10.05 10.07 9.928 10.34 5,451,321 10.068 1.56%
2020-09-09 0 12.86 12.86 12.88 12.56 13.18 4,057,520 52,498,312 12.939 9.897 9.897 9.913 9.666 10.14 5,272,216 9.9575 -0.16%
2020-09-08 0 12.88 12.88 12.92 12.44 13.16 4,730,800 60,712,780 12.834 9.913 9.913 9.943 9.574 10.13 6,147,055 9.8767 1.10%
2020-09-07 0 12.74 12.74 12.76 12.54 13.62 7,107,200 92,319,864 12.990 9.805 9.805 9.820 9.651 10.48 9,234,875 9.9969 -3.04%
2020-09-04 0 13.14 13.12 13.14 12.44 13.32 5,010,768 65,059,287 12.984 10.11 10.10 10.11 9.574 10.25 6,510,836 9.9925 -1.65%
2020-09-03 0 13.36 13.28 13.36 12.78 13.60 14,457,877 191,075,525 13.216 10.28 10.22 10.28 9.836 10.47 18,786,117 10.171 5.53%
2020-09-02 0 12.66 12.62 12.66 11.62 12.78 9,882,960 122,829,368 12.428 9.743 9.712 9.743 8.943 9.836 12,841,611 9.5649 8.39%
2020-09-01 0 11.68 11.64 11.68 11.36 11.74 3,492,616 40,501,243 11.596 8.989 8.958 8.989 8.743 9.035 4,538,197 8.9245 2.64%
2020-08-31 0 11.38 11.36 11.42 11.34 11.94 6,666,000 77,840,456 11.677 8.758 8.743 8.789 8.727 9.189 8,661,593 8.9869 -0.35%
2020-08-28 0 11.42 11.40 11.42 10.98 11.44 3,340,726 37,640,122 11.267 8.789 8.773 8.789 8.450 8.804 4,340,836 8.6712 3.82%
2020-08-27 0 11.00 10.98 11.00 10.66 11.26 2,896,400 31,883,000 11.008 8.466 8.450 8.466 8.204 8.666 3,763,492 8.4717 0.18%
2020-08-26 0 10.98 10.96 10.98 10.90 11.54 4,526,400 50,601,184 11.179 8.450 8.435 8.450 8.389 8.881 5,881,464 8.6035 -0.72%
2020-08-25 0 11.06 11.04 11.06 10.92 11.50 3,330,672 37,095,517 11.138 8.512 8.496 8.512 8.404 8.850 4,327,772 8.5715 -1.43%
2020-08-24 0 11.22 11.20 11.22 10.94 11.98 7,032,712 80,212,167 11.406 8.635 8.620 8.635 8.419 9.220 9,138,088 8.7778 -3.77%
2020-08-21 0 11.66 11.66 11.68 11.12 12.18 9,385,224 109,032,410 11.618 8.974 8.974 8.989 8.558 9.374 12,194,869 8.9408 -0.34%
2020-08-20 0 11.70 11.68 11.70 10.56 11.92 18,358,900 209,967,915 11.437 9.004 8.989 9.004 8.127 9.174 23,854,985 8.8018 9.76%
2020-08-19 0 10.66 10.64 10.66 10.44 11.50 5,573,200 61,357,544 11.009 8.204 8.189 8.204 8.035 8.850 7,241,643 8.4729 -2.74%
2020-08-18 0 10.96 10.96 11.00 10.12 11.42 7,459,200 80,941,752 10.851 8.435 8.435 8.466 7.788 8.789 9,692,253 8.3512 12.76%
2020-08-17 0 9.720 9.720 9.850 9.270 10.04 477,200 4,663,456 9.7725 7.481 7.481 7.581 7.134 7.727 620,059 7.5210 1.25%
2020-08-14 0 9.600 9.600 9.640 9.580 9.800 97,600 943,136 9.6633 7.388 7.388 7.419 7.373 7.542 126,818 7.4369 -1.64%
2020-08-13 0 9.760 9.410 9.740 9.560 9.850 574,800 5,600,576 9.7435 7.511 7.242 7.496 7.357 7.581 746,877 7.4987 3.06%
2020-08-12 0 9.470 9.350 9.650 9.350 9.730 556,000 5,266,604 9.4723 7.288 7.196 7.427 7.196 7.488 722,449 7.2899 -1.35%
2020-08-11 0 9.600 9.600 9.700 9.600 9.790 131,600 1,274,012 9.6809 7.388 7.388 7.465 7.388 7.534 170,997 7.4505 -1.54%
2020-08-10 0 9.750 9.600 9.750 9.490 9.850 582,720 5,653,413 9.7018 7.504 7.388 7.504 7.304 7.581 757,168 7.4665 1.25%
2020-08-07 0 9.630 9.630 9.690 9.430 9.700 554,400 5,298,370 9.5569 7.411 7.411 7.457 7.257 7.465 720,370 7.3551 0.63%
2020-08-06 0 9.570 9.340 9.570 9.280 9.630 247,600 2,355,612 9.5138 7.365 7.188 7.365 7.142 7.411 321,724 7.3218 2.68%
2020-08-05 0 9.320 9.260 9.320 9.160 9.520 1,014,000 9,456,540 9.3260 7.173 7.127 7.173 7.050 7.327 1,317,560 7.1773 -2.10%
2020-08-04 0 9.520 9.450 9.530 9.410 9.680 679,200 6,468,612 9.5239 7.327 7.273 7.334 7.242 7.450 882,531 7.3296 -0.31%
2020-08-03 0 9.550 9.500 9.650 9.510 9.650 77,200 739,380 9.5775 7.350 7.311 7.427 7.319 7.427 100,311 7.3709 0.95%
2020-07-31 0 9.460 9.400 9.460 9.380 9.980 286,800 2,718,708 9.4795 7.280 7.234 7.280 7.219 7.681 372,659 7.2954 -0.94%
2020-07-30 0 9.550 9.510 9.550 9.550 9.790 530,800 5,138,208 9.6801 7.350 7.319 7.350 7.350 7.534 689,705 7.4499 -1.55%
2020-07-29 0 9.700 9.600 9.700 9.470 9.800 86,000 829,180 9.6416 7.465 7.388 7.465 7.288 7.542 111,746 7.4202 1.68%
2020-07-28 0 9.540 9.490 9.550 9.310 9.670 569,600 5,390,152 9.4630 7.342 7.304 7.350 7.165 7.442 740,121 7.2828 1.38%
2020-07-27 0 9.410 9.410 9.520 9.300 9.630 534,400 5,058,520 9.4658 7.242 7.242 7.327 7.157 7.411 694,383 7.2849 -0.63%
2020-07-24 0 9.470 9.470 9.500 9.300 9.690 393,600 3,734,196 9.4873 7.288 7.288 7.311 7.157 7.457 511,432 7.3015 -2.67%
2020-07-23 0 9.730 9.700 9.730 9.610 9.950 530,330 5,154,293 9.7190 7.488 7.465 7.488 7.396 7.658 689,094 7.4798 -0.31%
2020-07-22 0 9.760 9.760 9.910 9.600 10.12 286,800 2,809,612 9.7964 7.511 7.511 7.627 7.388 7.788 372,659 7.5394 -1.51%
2020-07-21 0 9.910 9.910 9.950 9.750 10.08 189,096 1,879,187 9.9377 7.627 7.627 7.658 7.504 7.758 245,705 7.6481 1.64%
2020-07-20 0 9.750 9.750 9.790 9.500 9.860 419,200 4,056,992 9.6779 7.504 7.504 7.534 7.311 7.588 544,695 7.4482 0.00%
2020-07-17 0 9.750 9.600 9.900 9.500 9.910 277,200 2,702,376 9.7488 7.504 7.388 7.619 7.311 7.627 360,185 7.5027 0.83%
2020-07-16 0 9.670 9.670 9.700 9.440 9.840 647,000 6,263,418 9.6807 7.442 7.442 7.465 7.265 7.573 840,692 7.4503 -2.81%
2020-07-15 0 9.950 9.800 9.950 9.650 10.16 436,800 4,286,968 9.8145 7.658 7.542 7.658 7.427 7.819 567,564 7.5533 0.30%
2020-07-14 0 9.920 9.920 9.940 9.860 10.42 664,000 6,629,196 9.9837 7.634 7.634 7.650 7.588 8.019 862,781 7.6835 -4.62%
2020-07-13 0 10.40 10.36 10.40 10.30 10.76 1,156,920 12,130,323 10.485 8.004 7.973 8.004 7.927 8.281 1,503,266 8.0693 -1.89%
2020-07-10 0 10.60 10.54 10.60 10.40 11.00 2,574,000 27,473,168 10.673 8.158 8.112 8.158 8.004 8.466 3,344,576 8.2142 -0.56%
2020-07-09 0 10.66 10.66 10.84 10.42 11.00 2,928,576 31,662,276 10.812 8.204 8.204 8.343 8.019 8.466 3,805,301 8.3206 2.11%
2020-07-08 0 10.44 10.44 10.50 10.44 10.72 1,265,520 13,433,614 10.615 8.035 8.035 8.081 8.035 8.250 1,644,377 8.1694 -0.19%
2020-07-07 0 10.46 10.46 10.50 10.42 10.84 1,261,496 13,446,874 10.660 8.050 8.050 8.081 8.019 8.343 1,639,149 8.2036 -1.32%
2020-07-06 0 10.60 10.60 10.82 10.28 10.88 1,610,176 17,109,047 10.626 8.158 8.158 8.327 7.912 8.373 2,092,213 8.1775 0.95%
2020-07-03 0 10.50 10.46 10.50 10.00 10.54 704,264 7,356,460 10.446 8.081 8.050 8.081 7.696 8.112 915,099 8.0390 2.94%
2020-07-02 0 10.20 10.04 10.20 9.610 10.56 1,307,296 13,545,299 10.361 7.850 7.727 7.850 7.396 8.127 1,698,660 7.9741 0.00%
2020-06-30 0 10.20 10.08 10.20 9.610 10.72 2,516,000 26,160,712 10.398 7.850 7.758 7.850 7.396 8.250 3,269,212 8.0021 0.00%
2020-06-29 0 10.20 10.20 10.36 9.770 10.34 739,600 7,519,688 10.167 7.850 7.850 7.973 7.519 7.958 961,013 7.8247 2.00%
2020-06-26 0 10.00 9.950 10.00 9.740 10.20 479,560 4,797,528 10.004 7.696 7.658 7.696 7.496 7.850 623,125 7.6991 2.67%
2020-06-24 0 9.740 9.740 9.850 9.310 10.42 917,200 9,252,108 10.087 7.496 7.496 7.581 7.165 8.019 1,191,781 7.7633 -4.32%
2020-06-23 0 10.18 10.18 10.22 9.870 10.22 650,800 6,568,520 10.093 7.835 7.835 7.865 7.596 7.865 845,629 7.7676 2.21%
2020-06-22 0 9.960 9.930 10.10 9.800 10.10 332,000 3,319,728 9.9992 7.665 7.642 7.773 7.542 7.773 431,390 7.6954 0.00%
2020-06-19 0 9.960 9.960 10.00 9.790 10.08 652,400 6,501,460 9.9655 7.665 7.665 7.696 7.534 7.758 847,708 7.6695 1.94%
2020-06-18 0 9.770 9.770 9.900 9.710 9.970 390,000 3,860,316 9.8982 7.519 7.519 7.619 7.473 7.673 506,754 7.6177 0.62%
2020-06-17 0 9.710 9.710 9.750 9.040 9.760 548,800 5,180,140 9.4390 7.473 7.473 7.504 6.957 7.511 713,094 7.2643 7.29%
2020-06-16 0 9.050 9.010 9.050 9.010 9.230 629,200 5,712,928 9.0797 6.965 6.934 6.965 6.934 7.103 817,563 6.9878 -1.42%
2020-06-15 0 9.180 9.100 9.180 9.050 9.320 181,600 1,664,880 9.1678 7.065 7.003 7.065 6.965 7.173 235,965 7.0556 -0.22%
2020-06-12 0 9.200 9.200 9.290 9.080 9.300 640,800 5,877,872 9.1727 7.080 7.080 7.150 6.988 7.157 832,636 7.0594 -4.47%
2020-06-11 0 9.630 9.580 9.680 9.590 10.00 519,200 5,049,240 9.7250 7.411 7.373 7.450 7.381 7.696 674,632 7.4844 -1.73%
2020-06-10 0 9.800 9.750 9.800 9.760 10.12 226,800 2,237,716 9.8665 7.542 7.504 7.542 7.511 7.788 294,697 7.5933 -1.71%
2020-06-09 0 9.970 9.960 10.00 9.900 10.20 269,600 2,706,688 10.040 7.673 7.665 7.696 7.619 7.850 350,310 7.7266 0.71%
2020-06-08 0 9.900 9.880 9.900 9.830 9.990 519,600 5,145,736 9.9033 7.619 7.604 7.619 7.565 7.688 675,152 7.6216 0.51%
2020-06-05 0 9.850 9.850 9.860 9.630 9.870 486,000 4,767,680 9.8100 7.581 7.581 7.588 7.411 7.596 631,493 7.5499 1.13%
2020-06-04 0 9.740 9.740 9.790 9.600 9.910 610,000 5,923,652 9.7109 7.496 7.496 7.534 7.388 7.627 792,615 7.4736 -1.02%
2020-06-03 0 9.840 9.750 9.800 9.790 10.04 528,800 5,214,116 9.8603 7.573 7.504 7.542 7.534 7.727 687,106 7.5885 -0.51%
2020-06-02 0 9.890 9.840 9.900 9.820 10.10 236,800 2,356,856 9.9529 7.611 7.573 7.619 7.558 7.773 307,691 7.6598 0.51%
2020-06-01 0 9.840 9.840 9.980 8.660 9.990 534,000 5,212,788 9.7618 7.573 7.573 7.681 6.665 7.688 693,863 7.5127 2.31%
2020-05-29 0 9.870 9.750 9.850 9.720 10.06 646,800 6,420,312 9.9263 7.402 7.312 7.387 7.290 7.545 862,452 7.4443 1.54%
2020-05-28 0 9.720 9.720 9.790 9.680 10.00 438,000 4,302,572 9.8232 7.290 7.290 7.342 7.260 7.500 584,035 7.3670 -1.72%
2020-05-27 0 9.890 9.810 9.890 9.840 10.38 328,400 3,331,344 10.144 7.417 7.357 7.417 7.380 7.785 437,893 7.6077 -1.30%
2020-05-26 0 10.02 10.02 10.10 9.700 10.22 981,600 9,786,176 9.9696 7.515 7.515 7.575 7.275 7.665 1,308,879 7.4768 3.30%
2020-05-25 0 9.700 9.600 9.700 9.650 9.800 338,000 3,283,060 9.7132 7.275 7.200 7.275 7.237 7.350 450,694 7.2845 -0.61%
2020-05-22 0 9.760 9.730 9.760 9.610 9.900 639,200 6,244,916 9.7699 7.320 7.297 7.320 7.207 7.425 852,318 7.3270 -1.21%
2020-05-21 0 9.880 9.860 9.880 9.800 10.10 541,200 5,378,208 9.9376 7.410 7.395 7.410 7.350 7.575 721,643 7.4527 -0.30%
2020-05-20 0 9.910 9.910 9.990 9.860 10.08 631,600 6,295,424 9.9674 7.432 7.432 7.492 7.395 7.560 842,184 7.4751 -0.80%
2020-05-19 0 9.990 9.920 9.970 9.860 10.32 616,400 6,222,452 10.095 7.492 7.440 7.477 7.395 7.740 821,916 7.5707 -0.10%
2020-05-18 0 10.00 9.890 10.00 9.920 10.36 346,800 3,500,248 10.093 7.500 7.417 7.500 7.440 7.770 462,428 7.5693 -1.96%
2020-05-15 0 10.20 10.20 10.30 10.10 10.80 681,600 7,144,224 10.482 7.650 7.650 7.725 7.575 8.100 908,855 7.8607 -1.16%
2020-05-14 0 10.32 10.32 10.42 9.540 10.50 1,182,000 12,038,292 10.185 7.740 7.740 7.815 7.155 7.875 1,576,095 7.6381 5.09%
2020-05-13 0 9.820 9.820 9.870 9.730 10.02 618,000 6,104,792 9.8783 7.365 7.365 7.402 7.297 7.515 824,050 7.4083 -1.21%
2020-05-12 0 9.940 9.910 9.940 9.840 10.10 234,000 2,338,092 9.9918 7.455 7.432 7.455 7.380 7.575 312,019 7.4934 1.02%
2020-05-11 0 9.840 9.800 9.840 9.490 10.00 535,600 5,220,420 9.7469 7.380 7.350 7.380 7.117 7.500 714,176 7.3097 1.65%
2020-05-08 0 9.680 9.610 9.680 9.500 9.790 210,800 2,035,476 9.6560 7.260 7.207 7.260 7.125 7.342 281,084 7.2415 2.54%
2020-05-07 0 9.440 9.400 9.440 9.340 9.870 223,200 2,104,048 9.4267 7.080 7.050 7.080 7.005 7.402 297,618 7.0696 -2.68%
2020-05-06 0 9.700 9.540 9.700 9.520 9.750 540,000 5,229,896 9.6850 7.275 7.155 7.275 7.140 7.312 720,043 7.2633 1.04%
2020-05-05 0 9.600 9.490 9.600 9.470 9.710 404,000 3,889,420 9.6273 7.200 7.117 7.200 7.102 7.282 538,699 7.2200 0.52%
2020-05-04 0 9.550 9.520 9.550 9.150 9.590 601,600 5,698,192 9.4717 7.162 7.140 7.162 6.862 7.192 802,182 7.1034 3.35%
2020-04-29 0 9.240 9.200 9.240 9.100 9.680 1,373,600 12,714,820 9.2566 6.930 6.900 6.930 6.825 7.260 1,831,577 6.9420 -4.25%
2020-04-28 0 9.650 9.650 9.660 9.570 9.860 362,776 3,535,231 9.7449 7.237 7.237 7.245 7.177 7.395 483,730 7.3083 -2.13%
2020-04-27 0 9.860 9.790 9.860 9.560 9.910 537,200 5,267,832 9.8061 7.395 7.342 7.395 7.170 7.432 716,310 7.3541 0.92%
2020-04-24 0 9.770 9.710 9.800 9.700 10.10 502,400 4,928,396 9.8097 7.327 7.282 7.350 7.275 7.575 669,907 7.3568 -3.27%
2020-04-23 0 10.10 10.02 10.20 10.02 10.30 389,200 3,935,584 10.112 7.575 7.515 7.650 7.515 7.725 518,965 7.5835 0.60%
2020-04-22 0 10.04 10.02 10.04 10.02 10.24 226,800 2,293,024 10.110 7.530 7.515 7.530 7.515 7.680 302,418 7.5823 -0.59%
2020-04-21 0 10.10 10.04 10.10 10.00 10.38 519,200 5,289,680 10.188 7.575 7.530 7.575 7.500 7.785 692,308 7.6406 -0.79%
2020-04-20 0 10.18 10.10 10.18 9.990 10.40 626,400 6,438,200 10.278 7.635 7.575 7.635 7.492 7.800 835,250 7.7081 -1.17%
2020-04-17 0 10.30 10.20 10.34 10.10 10.52 586,430 6,033,628 10.289 7.725 7.650 7.755 7.575 7.890 781,954 7.7161 -0.58%
2020-04-16 0 10.36 10.32 10.36 10.22 10.48 601,400 6,208,024 10.323 7.770 7.740 7.770 7.665 7.860 801,915 7.7415 -0.38%
2020-04-15 0 10.40 10.36 10.40 10.20 10.70 1,701,600 17,906,320 10.523 7.800 7.770 7.800 7.650 8.025 2,268,937 7.8919 -0.95%
2020-04-14 0 10.50 10.48 10.50 10.22 11.14 702,000 7,403,040 10.546 7.875 7.860 7.875 7.665 8.354 936,056 7.9088 0.96%
2020-04-09 0 10.40 10.34 10.40 10.12 10.40 508,848 5,248,901 10.315 7.800 7.755 7.800 7.590 7.800 678,505 7.7360 0.97%
2020-04-08 0 10.30 10.24 10.30 10.18 10.38 496,400 5,116,864 10.308 7.725 7.680 7.725 7.635 7.785 661,906 7.7305 -0.58%
2020-04-07 0 10.36 10.28 10.36 10.24 10.52 36,400 376,544 10.345 7.770 7.710 7.770 7.680 7.890 48,536 7.7580 -0.38%
2020-04-06 0 10.40 10.42 10.46 10.12 10.48 185,600 1,907,048 10.275 7.800 7.815 7.845 7.590 7.860 247,482 7.7058 1.96%
2020-04-03 0 10.20 10.10 10.20 10.08 10.30 502,860 5,113,908 10.170 7.650 7.575 7.650 7.560 7.725 670,520 7.6268 -0.20%
2020-04-02 0 10.22 10.16 10.26 9.820 10.26 154,000 1,557,108 10.111 7.665 7.620 7.695 7.365 7.695 205,346 7.5829 1.19%
2020-04-01 0 10.10 10.10 10.16 9.960 10.36 500,000 5,082,764 10.166 7.575 7.575 7.620 7.470 7.770 666,707 7.6237 -2.13%
2020-03-31 0 10.32 10.26 10.32 10.04 10.50 423,352 4,388,691 10.367 7.740 7.695 7.740 7.530 7.875 564,503 7.7744 1.38%
2020-03-30 0 10.18 10.14 10.18 9.510 10.24 606,000 6,105,348 10.075 7.635 7.605 7.635 7.132 7.680 808,049 7.5557 6.15%
2020-03-27 0 9.590 9.560 9.590 9.290 9.700 584,886 5,527,405 9.4504 7.192 7.170 7.192 6.967 7.275 779,895 7.0874 1.05%
2020-03-26 0 9.490 9.470 9.490 9.300 9.700 114,400 1,080,696 9.4466 7.117 7.102 7.117 6.975 7.275 152,543 7.0846 -0.32%
2020-03-25 0 9.520 9.500 9.600 8.800 10.32 580,000 5,494,472 9.4732 7.140 7.125 7.200 6.600 7.740 773,380 7.1045 7.57%
2020-03-24 0 8.850 8.800 8.850 8.360 8.850 278,400 2,416,988 8.6817 6.637 6.600 6.637 6.270 6.637 371,222 6.5109 5.86%
2020-03-23 0 8.360 8.290 8.330 7.800 8.790 763,200 6,256,400 8.1976 6.270 6.217 6.247 5.850 6.592 1,017,661 6.1478 -4.35%
2020-03-20 0 8.740 8.740 8.800 8.160 8.740 176,060 1,472,378 8.3629 6.555 6.555 6.600 6.120 6.555 234,761 6.2718 7.90%
2020-03-19 0 8.100 8.100 9.300 7.230 8.100 761,600 5,735,904 7.5314 6.075 6.075 6.975 5.422 6.075 1,015,528 5.6482 1.25%
2020-03-18 0 8.000 8.000 8.090 7.780 8.250 260,800 2,086,264 7.9995 6.000 6.000 6.067 5.835 6.187 347,754 5.9992 -0.12%
2020-03-17 0 8.010 8.010 8.100 7.630 8.120 306,800 2,420,908 7.8908 6.007 6.007 6.075 5.722 6.090 409,091 5.9178 -2.32%
2020-03-16 0 8.200 8.200 8.420 7.740 9.260 696,000 5,865,744 8.4278 6.150 6.150 6.315 5.805 6.945 928,056 6.3205 -9.99%
2020-03-13 0 9.110 9.050 - 8.640 9.660 633,230 5,746,878 9.0755 6.832 6.787 - 6.480 7.245 844,357 6.8062 -2.04%
2020-03-12 0 9.300 9.270 9.300 9.190 9.550 536,400 5,053,800 9.4217 6.975 6.952 6.975 6.892 7.162 715,243 7.0659 -4.62%
2020-03-11 0 9.750 9.350 9.750 9.590 10.06 191,200 1,867,940 9.7696 7.312 7.012 7.312 7.192 7.545 254,949 7.3267 -1.61%
2020-03-10 0 9.910 9.910 9.990 9.510 10.08 524,000 5,147,232 9.8230 7.432 7.432 7.492 7.132 7.560 698,709 7.3668 1.64%
2020-03-09 0 9.750 9.730 9.750 9.660 10.16 913,640 9,009,577 9.8612 7.312 7.297 7.312 7.245 7.620 1,218,260 7.3954 -6.07%
2020-03-06 0 10.38 10.34 10.38 10.24 10.62 235,630 2,450,784 10.401 7.785 7.755 7.785 7.680 7.965 314,192 7.8003 -2.44%
2020-03-05 0 10.64 10.62 10.68 10.50 10.80 674,400 7,221,664 10.708 7.980 7.965 8.010 7.875 8.100 899,254 8.0307 -0.19%
2020-03-04 0 10.66 10.66 10.68 10.40 10.72 209,496 2,214,434 10.570 7.995 7.995 8.010 7.800 8.040 279,345 7.9272 1.52%
2020-03-03 0 10.50 10.50 10.54 10.40 10.78 649,200 6,904,016 10.635 7.875 7.875 7.905 7.800 8.085 865,652 7.9755 -1.13%
2020-03-02 0 10.62 10.54 10.62 10.34 10.78 325,600 3,456,112 10.615 7.965 7.905 7.965 7.755 8.085 434,159 7.9605 1.14%
2020-02-28 0 10.50 10.18 10.50 10.00 10.50 1,680,260 17,285,840 10.288 7.875 7.635 7.875 7.500 7.875 2,240,481 7.7152 -1.13%
2020-02-27 0 10.62 10.60 10.68 10.50 10.80 2,101,200 22,368,504 10.646 7.965 7.950 8.010 7.875 8.100 2,801,769 7.9837 0.19%
2020-02-26 0 10.60 10.54 10.60 10.40 10.76 1,309,856 13,820,388 10.551 7.950 7.905 7.950 7.800 8.070 1,746,580 7.9128 1.92%
2020-02-25 0 10.40 10.40 10.48 10.40 10.94 1,741,472 18,545,830 10.650 7.800 7.800 7.860 7.800 8.205 2,322,102 7.9867 -2.62%
2020-02-24 0 10.68 10.68 10.72 10.18 11.00 1,257,440 13,454,206 10.700 8.010 8.010 8.040 7.635 8.250 1,676,688 8.0243 3.09%
2020-02-21 0 10.36 10.36 10.48 9.900 10.68 861,350 8,947,200 10.387 7.770 7.770 7.860 7.425 8.010 1,148,536 7.7901 3.39%
2020-02-20 0 10.02 9.990 10.04 9.770 10.08 618,400 6,166,896 9.9723 7.515 7.492 7.530 7.327 7.560 824,583 7.4788 1.73%
2020-02-19 0 9.850 9.790 9.860 9.750 9.880 49,200 482,444 9.8058 7.387 7.342 7.395 7.312 7.410 65,604 7.3539 -0.30%
2020-02-18 0 9.880 9.850 9.890 9.680 9.900 519,200 5,090,028 9.8036 7.410 7.387 7.417 7.260 7.425 692,308 7.3523 1.54%
2020-02-17 0 9.730 9.690 9.730 9.400 9.750 138,800 1,337,696 9.6376 7.297 7.267 7.297 7.050 7.312 185,078 7.2277 2.75%
2020-02-14 0 9.470 9.450 9.550 9.420 9.600 544,800 5,169,116 9.4881 7.102 7.087 7.162 7.065 7.200 726,444 7.1156 -0.42%
2020-02-13 0 9.510 9.510 9.580 9.450 9.590 58,000 554,036 9.5523 7.132 7.132 7.185 7.087 7.192 77,338 7.1638 0.00%
2020-02-12 0 9.510 9.510 9.600 9.220 9.550 602,220 5,648,522 9.3795 7.132 7.132 7.200 6.915 7.162 803,008 7.0342 0.85%
2020-02-11 0 9.430 9.430 9.580 9.400 9.650 79,200 756,116 9.5469 7.072 7.072 7.185 7.050 7.237 105,606 7.1598 -1.77%
2020-02-10 0 9.600 9.430 9.600 9.400 9.780 562,000 5,321,388 9.4687 7.200 7.072 7.200 7.050 7.335 749,378 7.1011 -1.23%
2020-02-07 0 9.720 9.630 9.730 9.220 9.740 181,720 1,748,572 9.6223 7.290 7.222 7.297 6.915 7.305 242,308 7.2163 2.53%
2020-02-06 0 9.480 9.470 9.640 9.450 9.690 546,000 5,203,608 9.5304 7.110 7.102 7.230 7.087 7.267 728,044 7.1474 -0.63%
2020-02-05 0 9.540 9.450 9.550 9.450 9.700 69,200 661,000 9.5520 7.155 7.087 7.162 7.087 7.275 92,272 7.1636 1.71%
2020-02-04 0 9.380 9.280 9.390 9.180 9.380 563,168 5,223,099 9.2745 7.035 6.960 7.042 6.885 7.035 750,936 6.9555 1.96%
2020-02-03 0 9.200 9.080 9.200 9.020 9.230 130,388 1,189,723 9.1245 6.900 6.810 6.900 6.765 6.922 173,861 6.8429 -0.54%
2020-01-31 0 9.250 9.160 9.250 9.000 9.410 551,600 5,107,840 9.2600 6.937 6.870 6.937 6.750 7.057 735,511 6.9446 0.22%
2020-01-30 0 9.230 9.200 9.300 9.200 9.580 116,600 1,082,306 9.2822 6.922 6.900 6.975 6.900 7.185 155,476 6.9612 -2.53%
2020-01-29 0 9.470 9.450 9.470 9.470 9.850 42,400 408,760 9.6406 7.102 7.087 7.102 7.102 7.387 56,537 7.2300 -3.47%
2020-01-24 0 9.810 9.710 9.970 9.840 9.970 2,610 25,817 9.8916 7.357 7.282 7.477 7.380 7.477 3,480 7.4182 1.55%
2020-01-23 0 9.660 9.650 9.800 9.550 9.840 269,480 2,606,046 9.6706 7.245 7.237 7.350 7.162 7.380 359,328 7.2525 -1.83%
2020-01-22 0 9.840 9.790 9.920 9.840 9.880 145,600 1,437,440 9.8725 7.380 7.342 7.440 7.380 7.410 194,145 7.4040 -0.30%
2020-01-21 0 9.870 9.770 9.870 9.680 9.880 573,200 5,625,444 9.8141 7.402 7.327 7.402 7.260 7.410 764,313 7.3601 0.51%
2020-01-20 0 9.820 9.820 9.870 9.640 9.910 573,568 5,671,173 9.8875 7.365 7.365 7.402 7.230 7.432 764,803 7.4152 -0.51%
2020-01-17 0 9.870 9.840 9.900 9.620 9.900 521,310 5,088,607 9.7612 7.402 7.380 7.425 7.215 7.425 695,122 7.3205 2.49%
2020-01-16 0 9.630 9.540 9.630 9.390 9.630 214,830 2,035,507 9.4750 7.222 7.155 7.222 7.042 7.222 286,457 7.1058 2.45%
2020-01-15 0 9.400 9.390 9.430 9.190 9.470 558,800 5,221,904 9.3449 7.050 7.042 7.072 6.892 7.102 745,111 7.0082 1.18%
2020-01-14 0 9.290 9.280 9.290 9.190 9.300 606,800 5,615,396 9.2541 6.967 6.960 6.967 6.892 6.975 809,115 6.9402 1.09%
2020-01-13 0 9.190 9.140 9.190 9.020 9.190 623,600 5,689,626 9.1238 6.892 6.855 6.892 6.765 6.892 831,517 6.8425 0.99%
2020-01-10 0 9.100 9.100 9.140 8.990 9.100 171,680 1,560,064 9.0870 6.825 6.825 6.855 6.742 6.825 228,920 6.8149 -0.33%
2020-01-09 0 9.130 9.020 9.130 9.030 9.130 719,200 6,532,992 9.0837 6.847 6.765 6.847 6.772 6.847 958,991 6.8124 0.22%
2020-01-08 0 9.110 9.060 9.120 8.980 9.110 86,424 781,888 9.0471 6.832 6.795 6.840 6.735 6.832 115,239 6.7849 0.11%
2020-01-07 0 9.100 9.050 9.100 9.000 9.200 792,400 7,161,686 9.0380 6.825 6.787 6.825 6.750 6.900 1,056,597 6.7781 1.11%
2020-01-06 0 9.000 9.000 9.080 8.900 9.050 762,076 6,866,657 9.0105 6.750 6.750 6.810 6.675 6.787 1,016,162 6.7574 0.00%
2020-01-03 0 9.000 8.980 9.000 8.900 9.000 567,900 5,104,504 8.9884 6.750 6.735 6.750 6.675 6.750 757,246 6.7409 0.90%
2020-01-02 0 8.920 8.850 8.950 8.790 8.930 235,600 2,093,304 8.8850 6.690 6.637 6.712 6.592 6.697 314,152 6.6633 0.68%
2019-12-31 0 8.860 8.780 8.860 8.750 8.910 77,200 676,852 8.7675 6.645 6.585 6.645 6.562 6.682 102,940 6.5752 0.57%
2019-12-30 0 8.810 8.800 8.850 8.780 8.910 572,400 5,055,060 8.8313 6.607 6.600 6.637 6.585 6.682 763,246 6.6231 -1.12%
2019-12-27 0 8.910 8.850 8.910 8.620 8.960 184,142 1,636,067 8.8848 6.682 6.637 6.682 6.465 6.720 245,537 6.6632 -0.56%
2019-12-24 0 8.960 8.920 8.960 8.880 8.960 131,600 1,176,096 8.9369 6.720 6.690 6.720 6.660 6.720 175,477 6.7023 -0.22%
2019-12-23 0 8.980 8.900 8.980 8.880 8.980 608,800 5,419,004 8.9011 6.735 6.675 6.735 6.660 6.735 811,782 6.6754 0.34%
2019-12-20 0 8.950 8.950 8.990 8.860 9.000 571,280 5,129,436 8.9788 6.712 6.712 6.742 6.645 6.750 761,752 6.7337 0.34%
2019-12-19 0 8.920 8.920 9.000 8.910 9.000 120,480 1,082,204 8.9824 6.690 6.690 6.750 6.682 6.750 160,650 6.7364 -0.78%
2019-12-18 0 8.990 8.930 8.990 8.850 9.000 568,400 5,108,584 8.9877 6.742 6.697 6.742 6.637 6.750 757,912 6.7403 0.11%
2019-12-17 0 8.980 8.980 9.000 8.860 9.000 122,800 1,102,328 8.9766 6.735 6.735 6.750 6.645 6.750 163,743 6.7321 0.22%
2019-12-16 0 8.960 8.960 9.030 8.900 9.010 574,352 5,165,673 8.9939 6.720 6.720 6.772 6.675 6.757 765,849 6.7450 -0.33%
2019-12-13 0 8.990 8.890 9.000 8.940 9.000 30,026 269,631 8.9799 6.742 6.667 6.750 6.705 6.750 40,037 6.7345 0.11%
2019-12-12 0 8.980 8.830 9.000 8.830 8.980 674,800 6,004,164 8.8977 6.735 6.622 6.750 6.622 6.735 899,787 6.6729 0.90%
2019-12-11 0 8.900 8.890 8.950 8.750 8.960 582,400 5,181,396 8.8966 6.675 6.667 6.712 6.562 6.720 776,580 6.6721 1.02%
2019-12-10 0 8.810 8.810 8.880 8.800 8.940 139,464 1,234,246 8.8499 6.607 6.607 6.660 6.600 6.705 185,963 6.6370 -1.01%
2019-12-09 0 8.900 8.750 8.910 8.760 8.960 627,600 5,566,340 8.8692 6.675 6.562 6.682 6.570 6.720 836,850 6.6515 0.00%
2019-12-06 0 8.900 8.800 8.900 8.800 8.940 207,040 1,840,630 8.8902 6.675 6.600 6.675 6.600 6.705 276,070 6.6673 0.45%
2019-12-05 0 8.860 8.850 8.920 8.800 8.920 591,200 5,234,996 8.8549 6.645 6.637 6.690 6.600 6.690 788,314 6.6407 -0.23%
2019-12-04 0 8.880 8.850 8.880 8.760 8.940 173,600 1,535,648 8.8459 6.660 6.637 6.660 6.570 6.705 231,481 6.6340 -0.11%
2019-12-03 0 8.890 8.820 8.890 8.760 8.890 597,200 5,279,924 8.8411 6.667 6.615 6.667 6.570 6.667 796,315 6.6305 0.68%
2019-12-02 0 8.830 8.800 8.870 8.470 8.880 571,600 5,003,560 8.7536 6.622 6.600 6.652 6.352 6.660 762,179 6.5648 3.27%
2019-11-29 0 8.550 8.550 8.950 8.550 8.910 298,160 2,618,869 8.7834 6.412 6.412 6.712 6.412 6.682 397,571 6.5872 -2.40%
2019-11-28 0 8.760 8.750 8.880 8.660 8.960 398,000 3,490,352 8.7697 6.570 6.562 6.660 6.495 6.720 530,699 6.5769 0.23%
2019-11-27 0 8.740 8.690 8.910 8.740 8.970 260,800 2,324,500 8.9130 6.555 6.517 6.682 6.555 6.727 347,754 6.6843 -0.91%
2019-11-26 0 8.820 8.820 8.950 8.820 9.060 206,400 1,839,968 8.9146 6.615 6.615 6.712 6.615 6.795 275,217 6.6855 -2.00%
2019-11-25 0 9.000 8.880 9.000 8.600 9.000 620,800 5,478,028 8.8241 6.750 6.660 6.750 6.450 6.750 827,783 6.6177 2.74%
2019-11-22 0 8.760 8.650 8.830 8.580 8.810 719,460 6,230,862 8.6605 6.570 6.487 6.622 6.435 6.607 959,338 6.4950 0.69%
2019-11-21 0 8.700 8.610 8.730 8.550 8.780 594,400 5,163,256 8.6865 6.525 6.457 6.547 6.412 6.585 792,581 6.5145 -0.23%
2019-11-20 0 8.720 8.600 8.730 8.510 8.740 76,400 657,800 8.6099 6.540 6.450 6.547 6.382 6.555 101,873 6.4571 2.47%
2019-11-19 0 8.510 8.490 8.550 8.490 8.700 599,008 5,111,683 8.5336 6.382 6.367 6.412 6.367 6.525 798,725 6.3998 0.00%
2019-11-18 0 8.510 8.420 8.520 8.370 8.520 141,300 1,193,048 8.4434 6.382 6.315 6.390 6.277 6.390 188,411 6.3321 0.71%
2019-11-15 0 8.450 8.330 8.520 8.380 8.650 626,400 5,313,536 8.4827 6.337 6.247 6.390 6.285 6.487 835,250 6.3616 0.60%
2019-11-14 0 8.400 8.330 8.450 8.300 8.450 609,176 5,109,376 8.3874 6.300 6.247 6.337 6.225 6.337 812,284 6.2901 -0.24%
2019-11-13 0 8.420 8.300 8.420 8.300 8.430 221,600 1,852,796 8.3610 6.315 6.225 6.315 6.225 6.322 295,484 6.2704 -0.94%
2019-11-12 0 8.500 8.430 8.500 8.420 8.730 772,400 6,586,828 8.5277 6.375 6.322 6.375 6.315 6.547 1,029,929 6.3954 -0.93%
2019-11-11 0 8.580 6.480 8.640 8.430 8.600 235,200 2,008,580 8.5399 6.435 4.860 6.480 6.322 6.450 313,619 6.4045 -0.69%
2019-11-08 0 8.640 8.550 8.650 8.380 8.650 608,100 5,211,175 8.5696 6.480 6.412 6.487 6.285 6.487 810,849 6.4268 2.25%
2019-11-07 0 8.450 8.450 8.600 8.350 8.520 643,600 5,401,644 8.3929 6.337 6.337 6.450 6.262 6.390 858,185 6.2943 -0.12%
2019-11-06 0 8.460 8.440 8.630 8.460 8.630 187,200 1,596,784 8.5298 6.345 6.330 6.472 6.345 6.472 249,615 6.3970 -0.70%
2019-11-05 0 8.520 8.410 8.520 8.320 8.630 328,800 2,787,604 8.4781 6.390 6.307 6.390 6.240 6.472 438,426 6.3582 1.91%
2019-11-04 0 8.360 8.350 8.700 8.170 8.550 668,800 5,601,268 8.3751 6.270 6.262 6.525 6.127 6.412 891,787 6.2809 1.70%
2019-11-01 0 8.220 8.150 8.230 8.100 8.260 614,000 5,001,440 8.1457 6.165 6.112 6.172 6.075 6.195 818,716 6.1089 2.62%
2019-10-31 0 8.010 8.020 8.100 7.960 8.400 284,400 2,336,500 8.2155 6.007 6.015 6.075 5.970 6.300 379,223 6.1613 -4.07%
2019-10-30 0 8.350 8.350 8.450 8.280 8.520 601,296 5,059,642 8.4146 6.262 6.262 6.337 6.210 6.390 801,776 6.3105 -1.30%
2019-10-29 0 8.460 8.460 8.560 8.450 8.760 62,800 535,788 8.5317 6.345 6.345 6.420 6.337 6.570 83,738 6.3984 -2.65%
2019-10-28 0 8.690 8.690 8.750 8.660 8.950 85,200 741,952 8.7084 6.517 6.517 6.562 6.495 6.712 113,607 6.5309 -3.44%
2019-10-25 0 9.000 8.800 9.000 8.610 9.000 118,400 1,055,416 8.9140 6.750 6.600 6.750 6.457 6.750 157,876 6.6851 2.39%
2019-10-24 0 8.790 8.660 9.000 8.660 9.290 82,000 743,364 9.0654 6.592 6.495 6.750 6.495 6.967 109,340 6.7987 -2.33%
2019-10-23 0 9.000 8.900 9.000 8.880 9.310 576,800 5,182,160 8.9843 6.750 6.675 6.750 6.660 6.982 769,113 6.7378 -1.21%
2019-10-22 0 9.110 9.010 9.110 8.870 9.270 601,016 5,446,462 9.0621 6.832 6.757 6.832 6.652 6.952 801,403 6.7962 2.02%
2019-10-21 0 8.930 8.930 8.990 8.700 9.000 569,600 5,096,292 8.9471 6.697 6.697 6.742 6.525 6.750 759,512 6.7100 0.34%
2019-10-18 0 8.900 8.900 8.960 8.820 9.000 562,184 5,015,177 8.9209 6.675 6.675 6.720 6.615 6.750 749,624 6.6903 -0.78%
2019-10-17 0 8.970 8.930 8.980 8.400 8.970 608,800 5,369,508 8.8198 6.727 6.697 6.735 6.300 6.727 811,782 6.6145 4.67%
2019-10-16 0 8.570 8.570 8.600 8.470 8.600 369,600 3,159,620 8.5488 6.427 6.427 6.450 6.352 6.450 492,830 6.4112 0.94%
2019-10-15 0 8.490 8.490 8.700 8.440 8.650 665,136 5,706,790 8.5799 6.367 6.367 6.525 6.330 6.487 886,901 6.4345 -1.05%
2019-10-14 0 8.580 8.540 8.580 8.360 8.590 409,200 3,497,412 8.5470 6.435 6.405 6.435 6.270 6.442 545,633 6.4098 1.90%
2019-10-11 0 8.420 8.420 8.490 8.390 8.540 649,230 5,478,826 8.4390 6.315 6.315 6.367 6.292 6.405 865,692 6.3288 -1.41%
2019-10-10 0 8.540 8.500 8.550 8.450 8.540 360,400 3,058,668 8.4869 6.405 6.375 6.412 6.337 6.405 480,562 6.3648 0.47%
2019-10-09 0 8.500 8.470 8.500 8.360 8.500 612,400 5,177,368 8.4542 6.375 6.352 6.375 6.270 6.375 816,582 6.3403 2.04%
2019-10-08 0 8.330 8.280 8.520 8.270 8.600 382,476 3,247,405 8.4905 6.247 6.210 6.390 6.202 6.450 509,999 6.3675 -0.83%
2019-10-04 0 8.400 8.250 8.480 8.350 8.560 750,030 6,378,029 8.5037 6.300 6.187 6.360 6.262 6.420 1,000,100 6.3774 -2.10%
2019-10-03 0 8.580 8.480 8.580 8.300 8.600 672,000 5,739,320 8.5407 6.435 6.360 6.435 6.225 6.450 896,054 6.4051 3.50%
2019-10-02 0 8.290 8.290 8.590 8.200 8.510 48,000 406,152 8.4615 6.217 6.217 6.442 6.150 6.382 64,004 6.3457 -0.36%
2019-09-30 0 8.320 8.280 8.320 8.160 8.380 234,400 1,945,892 8.3016 6.240 6.210 6.240 6.120 6.285 312,552 6.2258 -0.36%
2019-09-27 0 8.350 8.250 8.390 8.240 8.360 250,030 2,077,980 8.3109 6.262 6.187 6.292 6.180 6.270 333,393 6.2328 1.09%
2019-09-26 0 8.260 8.250 8.380 8.160 8.380 676,000 5,628,680 8.3264 6.195 6.187 6.285 6.120 6.285 901,388 6.2445 -1.20%
2019-09-25 0 8.360 8.160 8.370 8.160 8.400 285,200 2,367,864 8.3025 6.270 6.120 6.277 6.120 6.300 380,290 6.2265 1.95%
2019-09-24 0 8.200 8.150 8.250 8.120 8.360 613,600 5,043,264 8.2191 6.150 6.112 6.187 6.090 6.270 818,183 6.1640 -1.68%
2019-09-23 0 8.340 8.340 8.360 8.160 8.440 609,200 5,090,596 8.3562 6.255 6.255 6.270 6.120 6.330 812,316 6.2668 -1.07%
2019-09-20 0 8.430 8.400 8.440 8.200 8.450 632,400 5,298,304 8.3781 6.322 6.300 6.330 6.150 6.337 843,251 6.2832 -0.12%
2019-09-19 0 8.440 8.410 8.440 8.300 8.500 374,832 3,165,000 8.4438 6.330 6.307 6.330 6.225 6.375 499,806 6.3325 1.20%
2019-09-18 0 8.340 8.300 8.340 8.000 8.400 748,000 6,210,536 8.3029 6.255 6.225 6.255 6.000 6.300 997,393 6.2268 2.46%
2019-09-17 0 8.140 7.780 8.140 7.850 8.200 620,400 5,023,624 8.0974 6.105 5.835 6.105 5.887 6.150 827,250 6.0727 -0.61%
2019-09-16 0 8.190 8.150 8.200 7.930 8.210 592,000 4,816,340 8.1357 6.142 6.112 6.150 5.947 6.157 789,381 6.1014 -0.49%
2019-09-13 0 8.230 8.230 8.250 7.700 8.240 710,460 5,653,176 7.9571 6.172 6.172 6.187 5.775 6.180 947,337 5.9674 3.91%
2019-09-12 0 7.920 7.880 7.970 7.790 7.940 484,352 3,814,116 7.8747 5.940 5.910 5.977 5.842 5.955 645,842 5.9057 -1.00%
2019-09-11 0 8.000 7.970 8.000 7.400 8.000 574,800 4,411,824 7.6754 6.000 5.977 6.000 5.550 6.000 766,446 5.7562 1.01%
2019-09-10 0 7.920 7.820 7.950 7.760 7.920 332,000 2,605,396 7.8476 5.940 5.865 5.962 5.820 5.940 442,693 5.8853 0.25%
2019-09-09 0 7.900 7.900 7.990 7.360 7.910 434,400 3,269,032 7.5254 5.925 5.925 5.992 5.520 5.932 579,235 5.6437 3.67%
2019-09-06 0 7.620 7.450 7.620 7.050 7.620 588,430 4,261,154 7.2416 5.715 5.587 5.715 5.287 5.715 784,621 5.4308 -3.91%
2019-09-05 0 7.930 7.910 8.000 6.910 7.930 404,000 2,975,792 7.3658 5.947 5.932 6.000 5.182 5.947 538,699 5.5240 10.29%
2019-09-04 0 7.190 7.190 7.200 6.900 7.330 469,200 3,296,944 7.0267 5.392 5.392 5.400 5.175 5.497 625,638 5.2697 2.71%
2019-09-03 0 7.000 6.960 7.010 6.900 7.020 686,800 4,787,500 6.9707 5.250 5.220 5.257 5.175 5.265 915,788 5.2277 -3.05%
2019-09-02 0 7.220 7.100 7.230 6.810 7.490 182,200 1,308,986 7.1843 5.415 5.325 5.422 5.107 5.617 242,948 5.3879 4.64%
2019-08-30 0 6.900 6.790 6.990 6.790 7.210 94,030 648,860 6.9006 5.175 5.092 5.242 5.092 5.407 125,381 5.1751 -1.85%
2019-08-29 0 7.030 6.950 7.080 6.650 7.300 640,000 4,518,599 7.0603 5.272 5.212 5.310 4.987 5.475 853,385 5.2949 -1.40%
2019-08-28 0 7.130 7.130 7.140 6.950 7.440 56,000 402,028 7.1791 5.347 5.347 5.355 5.212 5.580 74,671 5.3840 1.86%
2019-08-27 0 7.000 7.000 7.030 7.000 7.510 83,600 611,132 7.3102 5.250 5.250 5.272 5.250 5.632 111,473 5.4823 -6.79%
2019-08-26 0 7.510 7.500 7.510 7.360 7.790 36,000 270,492 7.5137 5.632 5.625 5.632 5.520 5.842 48,003 5.6349 1.21%
2019-08-23 0 7.420 7.420 7.570 7.420 7.830 533,200 4,074,036 7.6407 5.565 5.565 5.677 5.565 5.872 710,976 5.7302 -2.50%
2019-08-22 0 7.610 7.610 7.630 7.500 7.710 747,600 5,708,628 7.6359 5.707 5.707 5.722 5.625 5.782 996,860 5.7266 -4.04%
2019-08-21 0 7.930 7.900 8.140 7.810 8.350 218,800 1,754,994 8.0210 5.947 5.925 6.105 5.857 6.262 291,751 6.0154 -0.13%
2019-08-20 0 7.940 7.800 8.000 7.720 8.230 501,600 4,015,764 8.0059 5.955 5.850 6.000 5.790 6.172 668,840 6.0041 0.51%
2019-08-19 0 7.900 7.900 7.990 7.880 8.190 648,000 5,220,848 8.0569 5.925 5.925 5.992 5.910 6.142 864,052 6.0423 -2.59%
2019-08-16 0 8.110 8.110 8.180 8.000 8.300 671,350 5,467,935 8.1447 6.082 6.082 6.135 6.000 6.225 895,187 6.1081 -3.80%
2019-08-15 0 8.430 8.190 8.430 8.120 8.430 713,200 5,861,844 8.2191 6.322 6.142 6.322 6.090 6.322 950,991 6.1639 0.12%
2019-08-14 0 8.420 8.130 8.430 8.100 8.420 638,800 5,272,784 8.2542 6.315 6.097 6.322 6.075 6.315 851,785 6.1903 3.95%
2019-08-13 0 8.100 8.110 8.450 8.040 8.310 650,800 5,324,632 8.1817 6.075 6.082 6.337 6.030 6.232 867,786 6.1359 -4.48%
2019-08-12 0 8.480 8.430 8.480 8.010 8.480 582,000 4,836,500 8.3101 6.360 6.322 6.360 6.007 6.360 776,047 6.2322 4.56%
2019-08-09 0 8.110 8.100 8.490 8.010 8.220 597,200 4,852,040 8.1246 6.082 6.075 6.367 6.007 6.165 796,315 6.0931 -2.29%
2019-08-08 0 8.300 8.160 8.300 7.510 8.490 339,104 2,723,124 8.0304 6.225 6.120 6.225 5.632 6.367 452,166 6.0224 6.27%
2019-08-07 0 7.810 7.810 7.890 7.620 7.990 750,400 5,836,964 7.7785 5.857 5.857 5.917 5.715 5.992 1,000,594 5.8335 2.63%
2019-08-06 0 7.610 7.610 7.720 7.580 7.860 735,600 5,654,036 7.6863 5.707 5.707 5.790 5.685 5.895 980,859 5.7644 -4.99%
2019-08-05 0 8.010 7.940 8.290 7.940 8.250 708,000 5,754,500 8.1278 6.007 5.955 6.217 5.955 6.187 944,057 6.0955 -6.32%
2019-08-02 0 8.550 8.290 8.550 7.690 8.550 350,030 2,887,503 8.2493 6.412 6.217 6.412 5.767 6.412 466,735 6.1866 9.62%
2019-08-01 0 7.800 7.800 7.830 7.760 8.080 609,600 4,827,508 7.9191 5.850 5.850 5.872 5.820 6.060 812,849 5.9390 -3.47%
2019-07-31 0 8.080 8.080 8.250 8.040 8.240 79,200 639,812 8.0784 6.060 6.060 6.187 6.030 6.180 105,606 6.0585 -0.98%
2019-07-30 0 8.160 8.150 8.250 8.130 8.230 906,400 7,401,096 8.1654 6.120 6.112 6.187 6.097 6.172 1,208,606 6.1237 -1.57%
2019-07-29 0 8.290 8.110 8.290 7.940 8.290 823,200 6,686,092 8.1221 6.217 6.082 6.217 5.955 6.217 1,097,666 6.0912 2.60%
2019-07-26 0 8.080 8.080 8.140 7.860 8.160 642,400 5,214,952 8.1179 6.060 6.060 6.105 5.895 6.120 856,585 6.0881 -1.94%
2019-07-25 0 8.240 8.210 8.260 8.180 8.260 648,800 5,337,464 8.2267 6.180 6.157 6.195 6.135 6.195 865,119 6.1696 0.37%
2019-07-24 0 8.210 8.180 8.250 8.210 8.320 624,400 5,162,936 8.2686 6.157 6.135 6.187 6.157 6.240 832,583 6.2011 -0.48%
2019-07-23 0 8.250 8.210 8.400 8.180 8.340 585,600 4,830,924 8.2495 6.187 6.157 6.300 6.135 6.255 780,847 6.1868 -0.36%
2019-07-22 0 8.280 8.280 8.340 8.160 8.330 647,200 5,357,088 8.2773 6.210 6.210 6.255 6.120 6.247 862,985 6.2076 -0.24%
2019-07-19 0 8.300 8.300 8.480 8.150 8.400 572,890 4,763,490 8.3148 6.225 6.225 6.360 6.112 6.300 763,899 6.2358 0.85%
2019-07-18 0 8.230 8.230 8.390 8.230 8.440 596,800 4,997,152 8.3732 6.172 6.172 6.292 6.172 6.330 795,781 6.2796 -1.08%
2019-07-17 0 8.320 8.330 8.420 8.260 8.530 555,200 4,640,936 8.3590 6.240 6.247 6.315 6.195 6.397 740,311 6.2689 -1.89%
2019-07-16 0 8.480 8.470 8.600 8.480 8.620 660,400 5,643,220 8.5452 6.360 6.352 6.450 6.360 6.465 880,586 6.4085 -0.59%
2019-07-15 0 8.530 8.330 8.530 8.150 8.550 570,800 4,755,820 8.3319 6.397 6.247 6.397 6.112 6.412 761,112 6.2485 3.90%
2019-07-12 0 8.210 8.210 8.520 8.120 8.540 523,800 4,328,360 8.2634 6.157 6.157 6.390 6.090 6.405 698,442 6.1972 -2.73%
2019-07-11 0 8.440 8.150 8.440 8.130 8.500 660,800 5,425,368 8.2103 6.330 6.112 6.330 6.097 6.375 881,120 6.1574 0.60%
2019-07-10 0 8.390 8.050 8.400 8.010 8.400 618,296 5,045,296 8.1600 6.292 6.037 6.300 6.007 6.300 824,444 6.1196 -0.94%
2019-07-09 0 8.470 8.420 8.500 8.180 8.700 561,200 4,697,576 8.3706 6.352 6.315 6.375 6.135 6.525 748,312 6.2776 -1.51%
2019-07-08 0 8.600 8.200 8.590 8.010 8.760 666,000 5,543,264 8.3232 6.450 6.150 6.442 6.007 6.570 888,053 6.2420 -1.15%
2019-07-05 0 8.700 8.490 8.700 8.150 8.700 626,800 5,302,040 8.4589 6.525 6.367 6.525 6.112 6.525 835,784 6.3438 3.08%
2019-07-04 0 8.440 8.200 8.440 7.970 8.470 503,600 4,146,824 8.2344 6.330 6.150 6.330 5.977 6.352 671,507 6.1754 4.98%
2019-07-03 0 8.040 7.930 8.060 7.750 8.170 617,600 4,911,028 7.9518 6.030 5.947 6.045 5.812 6.127 823,516 5.9635 -3.60%
2019-07-02 0 8.340 7.770 8.360 7.520 8.360 717,600 5,524,500 7.6986 6.255 5.827 6.270 5.640 6.270 956,858 5.7736 11.20%
2019-06-28 0 7.500 7.500 7.530 7.400 7.900 682,400 5,208,452 7.6325 5.625 5.625 5.647 5.550 5.925 909,921 5.7241 -5.42%
2019-06-27 0 7.930 7.900 7.950 7.500 8.170 657,200 5,197,620 7.9087 5.947 5.925 5.962 5.625 6.127 876,319 5.9312 0.89%
2019-06-26 0 7.860 7.670 7.860 7.650 8.370 680,000 5,384,724 7.9187 5.895 5.752 5.895 5.737 6.277 906,721 5.9387 -2.36%
2019-06-25 0 8.050 8.000 8.050 7.950 8.620 640,000 5,253,764 8.2090 6.037 6.000 6.037 5.962 6.465 853,385 6.1564 -6.18%
2019-06-24 0 8.580 8.550 8.650 8.510 8.760 607,200 5,208,096 8.5772 6.435 6.412 6.487 6.382 6.570 809,649 6.4325 -3.05%
2019-06-21 0 8.850 8.820 8.850 8.600 8.930 608,830 5,368,164 8.8172 6.637 6.615 6.637 6.450 6.697 811,822 6.6125 2.08%
2019-06-20 0 8.670 8.560 8.680 8.600 8.950 641,600 5,579,704 8.6965 6.502 6.420 6.510 6.450 6.712 855,518 6.5220 -1.92%
2019-06-19 0 8.840 8.710 8.940 8.700 9.130 14,933,072 137,373,464 9.1993 6.630 6.532 6.705 6.525 6.847 19,911,961 6.8990 -1.12%
2019-06-18 0 8.940 8.800 8.940 8.800 9.070 614,800 5,479,492 8.9126 6.705 6.600 6.705 6.600 6.802 819,783 6.6841 -0.33%
2019-06-17 0 8.970 8.710 8.970 8.620 9.190 577,600 5,169,148 8.9494 6.727 6.532 6.727 6.465 6.892 770,180 6.7116 -2.50%
2019-06-14 0 9.200 8.400 9.200 8.550 9.200 761,560 6,770,589 8.8904 6.900 6.300 6.900 6.412 6.900 1,015,474 6.6674 2.56%
2019-06-13 0 8.970 8.500 8.970 8.490 8.970 256,400 2,231,320 8.7025 6.727 6.375 6.727 6.367 6.727 341,887 6.5265 0.34%
2019-06-12 0 8.940 8.650 8.920 8.650 9.240 155,872 1,395,768 8.9546 6.705 6.487 6.690 6.487 6.930 207,842 6.7155 -0.67%
2019-06-11 0 9.000 8.750 9.240 8.340 9.500 583,200 5,049,596 8.6584 6.750 6.562 6.930 6.255 7.125 777,647 6.4934 2.86%
2019-06-10 0 8.750 8.600 8.750 8.610 8.840 632,490 5,512,042 8.7148 6.562 6.450 6.562 6.457 6.630 843,371 6.5357 1.39%
2019-06-06 0 8.630 8.630 8.750 8.540 8.760 601,600 5,200,332 8.6442 6.472 6.472 6.562 6.405 6.570 802,182 6.4827 -0.12%
2019-06-05 0 8.640 8.020 8.650 8.010 8.650 614,400 5,107,348 8.3127 6.480 6.015 6.487 6.007 6.487 819,249 6.2342 4.22%
2019-06-04 0 8.290 7.900 8.290 7.900 8.300 334,080 2,692,476 8.0594 6.217 5.925 6.217 5.925 6.225 445,467 6.0442 4.54%
2019-06-03 0 7.930 7.930 8.100 7.630 8.090 664,000 5,212,104 7.8496 5.947 5.947 6.075 5.722 6.067 885,387 5.8868 1.93%
2019-05-31 0 7.780 7.720 7.780 7.660 7.900 473,530 3,665,230 7.7402 5.835 5.790 5.835 5.745 5.925 631,411 5.8048 0.00%
2019-05-30 0 7.780 7.680 7.900 7.520 7.900 461,200 3,551,092 7.6997 5.835 5.760 5.925 5.640 5.925 614,970 5.7744 -2.63%
2019-05-29 0 7.990 7.840 7.990 7.510 8.000 402,800 3,102,108 7.7014 5.992 5.880 5.992 5.632 6.000 537,099 5.7757 3.77%
2019-05-28 0 7.700 7.700 7.790 7.360 7.820 334,800 2,583,160 7.7155 5.775 5.775 5.842 5.520 5.865 446,427 5.7863 2.67%
2019-05-27 0 7.500 7.500 7.530 7.330 7.550 218,800 1,642,400 7.5064 5.625 5.625 5.647 5.497 5.662 291,751 5.6295 0.67%
2019-05-24 0 7.450 7.450 7.500 7.430 7.620 344,800 2,592,812 7.5198 5.587 5.587 5.625 5.572 5.715 459,761 5.6395 -3.37%
2019-05-23 0 7.710 7.710 7.730 7.550 7.980 302,800 2,327,116 7.6853 5.782 5.782 5.797 5.662 5.985 403,758 5.7636 -1.41%
2019-05-22 0 7.820 7.600 7.800 7.700 8.480 418,400 3,369,508 8.0533 5.865 5.700 5.850 5.775 6.360 557,900 6.0396 -5.78%
2019-05-21 0 8.300 8.300 8.500 8.220 8.450 240,144 2,007,977 8.3616 6.225 6.225 6.375 6.165 6.337 320,211 6.2708 -0.84%
2019-05-20 0 8.370 8.370 8.700 8.370 8.710 133,536 1,137,165 8.5158 6.277 6.277 6.525 6.277 6.532 178,059 6.3865 -1.99%
2019-05-17 0 8.540 8.420 8.830 8.420 8.840 4,000 34,432 8.6080 6.405 6.315 6.622 6.315 6.630 5,334 6.4556 -3.50%
2019-05-16 0 8.850 8.400 8.850 8.400 8.850 6,800 59,040 8.6824 6.637 6.300 6.637 6.300 6.637 9,067 6.5114 1.14%
2019-05-15 0 8.750 8.330 8.750 8.400 8.840 12,400 104,992 8.4671 6.562 6.247 6.562 6.300 6.630 16,534 6.3499 -1.13%
2019-05-14 0 8.850 8.410 8.850 8.420 8.850 2,400 20,380 8.4917 6.637 6.307 6.637 6.315 6.637 3,200 6.3684 -1.23%
2019-05-10 0 8.960 8.520 8.970 8.520 8.960 16,400 141,632 8.6361 6.720 6.390 6.727 6.390 6.720 21,868 6.4767 -0.22%
2019-05-09 0 8.980 8.470 8.980 8.560 8.980 9,200 81,488 8.8574 6.735 6.352 6.735 6.420 6.735 12,267 6.6426 0.00%
2019-05-08 0 8.980 8.480 8.980 - - 0 0 - 6.735 6.360 6.735 - - 0 - 0.00%
2019-05-07 0 8.980 8.730 8.980 8.610 8.980 13,600 118,316 8.6997 6.735 6.547 6.735 6.457 6.735 18,134 6.5244 -0.22%
2019-05-06 0 9.000 8.400 9.000 8.400 9.000 24,000 207,880 8.6617 6.750 6.300 6.750 6.300 6.750 32,002 6.4959 1.12%
2019-05-03 0 8.900 8.680 9.000 8.680 8.900 7,200 62,584 8.6922 6.675 6.510 6.750 6.510 6.675 9,601 6.5188 5.70%
2019-05-02 0 8.420 8.320 8.680 8.170 8.420 1,200 10,000 8.3333 6.315 6.240 6.510 6.127 6.315 1,600 6.2496 0.00%
2019-04-30 0 8.420 8.420 8.530 8.400 8.550 25,200 213,860 8.4865 6.315 6.315 6.397 6.300 6.412 33,602 6.3645 -1.29%
2019-04-29 0 8.530 8.520 8.680 8.500 8.920 113,200 985,560 8.7064 6.397 6.390 6.510 6.375 6.690 150,942 6.5294 -4.37%
2019-04-26 0 8.920 8.920 9.040 8.910 8.910 2,400 21,384 8.9100 6.690 6.690 6.780 6.682 6.682 3,200 6.6821 -1.44%
2019-04-25 0 9.050 8.900 9.050 8.900 9.050 86,000 773,400 8.9930 6.787 6.675 6.787 6.675 6.787 114,674 6.7444 0.44%
2019-04-24 0 9.010 9.010 9.050 8.700 9.060 17,200 155,512 9.0414 6.757 6.757 6.787 6.525 6.795 22,935 6.7806 -0.44%
2019-04-23 0 9.050 9.050 9.130 9.050 9.060 247,600 2,231,987 9.0145 6.787 6.787 6.847 6.787 6.795 330,153 6.7605 -0.11%
2019-04-18 0 9.060 9.060 9.090 9.000 9.270 68,800 621,672 9.0359 6.795 6.795 6.817 6.750 6.952 91,739 6.7765 0.11%
2019-04-17 0 9.050 9.050 9.100 9.030 9.120 93,600 845,620 9.0344 6.787 6.787 6.825 6.772 6.840 124,808 6.7754 0.22%
2019-04-16 0 9.030 9.030 9.100 9.000 9.170 78,400 710,132 9.0578 6.772 6.772 6.825 6.750 6.877 104,540 6.7929 -1.31%
2019-04-15 0 9.150 9.150 9.170 9.150 9.260 54,800 506,772 9.2477 6.862 6.862 6.877 6.862 6.945 73,071 6.9353 -1.08%
2019-04-12 0 9.250 9.140 9.250 9.400 9.400 3,200 30,080 9.4000 6.937 6.855 6.937 7.050 7.050 4,267 7.0496 -1.60%
2019-04-11 0 9.400 9.130 9.400 9.400 9.500 19,200 182,080 9.4833 7.050 6.847 7.050 7.050 7.125 25,602 7.1121 0.75%
2019-04-10 0 9.330 9.180 9.330 9.070 9.330 15,200 138,384 9.1042 6.997 6.885 6.997 6.802 6.997 20,268 6.8277 1.08%
2019-04-09 0 9.230 9.120 9.300 9.230 9.300 18,800 174,412 9.2772 6.922 6.840 6.975 6.922 6.975 25,068 6.9575 -0.22%
2019-04-08 0 9.250 9.250 9.260 9.250 9.300 10,800 99,972 9.2567 6.937 6.937 6.945 6.937 6.975 14,401 6.9421 0.00%
2019-04-04 0 9.250 9.250 9.380 9.250 9.410 37,600 351,028 9.3359 6.937 6.937 7.035 6.937 7.057 50,136 7.0015 0.22%
2019-04-03 0 9.230 9.200 9.270 9.230 9.230 800 7,384 9.2300 6.922 6.900 6.952 6.922 6.922 1,067 6.9221 1.32%
2019-04-02 0 9.110 9.030 9.350 9.110 9.520 53,200 502,924 9.4535 6.832 6.772 7.012 6.832 7.140 70,938 7.0897 -4.11%
2019-04-01 0 9.500 9.220 9.800 9.000 9.530 132,240 1,253,160 9.4764 7.125 6.915 7.350 6.750 7.147 176,331 7.1069 1.06%
2019-03-29 0 9.400 9.400 9.700 9.300 9.500 53,928 512,083 9.4957 7.050 7.050 7.275 6.975 7.125 71,908 7.1213 1.62%
2019-03-28 0 9.250 9.250 9.450 9.110 9.130 18,800 171,628 9.1291 6.937 6.937 7.087 6.832 6.847 25,068 6.8464 1.65%
2019-03-27 0 9.100 9.100 9.180 9.030 9.190 77,200 706,916 9.1569 6.825 6.825 6.885 6.772 6.892 102,940 6.8673 -0.33%
2019-03-26 0 9.130 9.130 9.500 9.130 9.130 9,200 83,996 9.1300 6.847 6.847 7.125 6.847 6.847 12,267 6.8471 0.77%
2019-03-25 0 9.060 9.050 9.490 8.810 9.500 2,000 18,548 9.2740 6.795 6.787 7.117 6.607 7.125 2,667 6.9551 -4.63%
2019-03-22 0 9.500 9.360 9.500 - - 0 0 - 7.125 7.020 7.125 - - 0 - -1.04%
2019-03-21 0 9.600 9.360 9.780 9.600 9.800 1,200 11,600 9.6667 7.200 7.020 7.335 7.200 7.350 1,600 7.2496 1.16%
2019-03-20 0 9.490 9.260 9.490 8.990 9.740 118,400 1,121,840 9.4750 7.117 6.945 7.117 6.742 7.305 157,876 7.1058 -3.75%
2019-03-19 0 9.860 9.780 9.860 9.750 10.14 210,000 2,076,048 9.8859 7.395 7.335 7.395 7.312 7.605 280,017 7.4140 0.10%
2019-03-18 0 9.850 9.850 10.10 9.800 10.08 179,600 1,793,532 9.9863 7.387 7.387 7.575 7.350 7.560 239,481 7.4892 -0.10%
2019-03-15 0 9.860 9.800 9.860 9.740 9.860 20,600 201,842 9.7982 7.395 7.350 7.395 7.305 7.395 27,468 7.3482 1.23%
2019-03-14 0 9.740 9.500 9.880 9.330 9.880 37,800 366,658 9.6999 7.305 7.125 7.410 6.997 7.410 50,403 7.2745 2.42%
2019-03-13 0 9.510 9.300 9.800 9.300 9.950 127,744 1,243,605 9.7351 7.132 6.975 7.350 6.975 7.462 170,336 7.3009 -2.06%
2019-03-12 0 9.710 9.700 9.800 9.620 9.880 59,600 584,132 9.8009 7.282 7.275 7.350 7.215 7.410 79,471 7.3502 -0.92%
2019-03-11 0 9.800 9.610 9.800 - - 0 0 - 7.350 7.207 7.350 - - 0 - 0.00%
2019-03-08 0 9.800 9.500 9.800 9.390 9.800 19,200 184,436 9.6060 7.350 7.125 7.350 7.042 7.350 25,602 7.2041 0.00%
2019-03-07 0 9.800 9.800 9.870 9.500 9.880 136,800 1,334,700 9.7566 7.350 7.350 7.402 7.125 7.410 182,411 7.3170 0.00%
2019-03-06 0 9.800 9.800 9.880 9.700 10.00 305,200 3,006,408 9.8506 7.350 7.350 7.410 7.275 7.500 406,958 7.3875 0.00%
2019-03-05 0 9.800 9.800 9.900 9.600 10.00 100,800 996,400 9.8849 7.350 7.350 7.425 7.200 7.500 134,408 7.4132 -1.51%
2019-03-04 0 9.950 9.950 10.00 9.730 10.10 174,600 1,741,652 9.9751 7.462 7.462 7.500 7.297 7.575 232,814 7.4809 3.65%
2019-03-01 0 9.600 9.400 9.680 9.400 9.600 92,328 876,454 9.4928 7.200 7.050 7.260 7.050 7.200 123,111 7.1192 -2.04%
2019-02-28 0 9.800 9.630 9.800 9.800 10.00 32,400 317,764 9.8075 7.350 7.222 7.350 7.350 7.500 43,203 7.3552 -2.00%
2019-02-27 0 10.00 9.560 10.10 9.150 10.00 282,384 2,760,276 9.7749 7.500 7.170 7.575 6.862 7.500 376,535 7.3307 2.35%
2019-02-26 0 9.770 9.640 9.770 9.000 9.800 496,672 4,756,805 9.5774 7.327 7.230 7.327 6.750 7.350 662,269 7.1826 8.44%
2019-02-25 0 9.010 9.010 9.100 8.500 9.180 709,200 6,370,248 8.9823 6.757 6.757 6.825 6.375 6.885 945,657 6.7363 6.63%
2019-02-22 0 8.450 8.580 8.590 8.130 8.670 69,400 584,058 8.4158 6.337 6.435 6.442 6.097 6.502 92,539 6.3115 1.68%
2019-02-21 0 8.310 8.310 8.380 8.300 8.550 42,872 358,093 8.3526 6.232 6.232 6.285 6.225 6.412 57,166 6.2641 -1.19%
2019-02-20 0 8.410 8.400 8.410 8.110 8.660 183,600 1,514,332 8.2480 6.307 6.300 6.307 6.082 6.495 244,815 6.1856 -1.98%
2019-02-19 0 8.580 8.310 8.580 8.300 8.740 63,392 538,731 8.4984 6.435 6.232 6.435 6.225 6.555 84,528 6.3734 -0.58%
2019-02-18 0 8.630 8.640 8.660 8.520 9.000 294,400 2,559,296 8.6933 6.472 6.480 6.495 6.390 6.750 392,557 6.5196 -10.10%
2019-02-15 0 9.600 8.900 9.600 9.600 9.600 800 7,680 9.6000 7.200 6.675 7.200 7.200 7.200 1,067 7.1996 -0.10%
2019-02-14 0 9.610 9.610 9.620 9.600 9.830 17,200 166,488 9.6795 7.207 7.207 7.215 7.200 7.372 22,935 7.2592 -2.54%
2019-02-13 0 9.860 9.860 9.870 9.600 10.40 102,400 1,026,736 10.027 7.395 7.395 7.402 7.200 7.800 136,542 7.5196 -4.27%
2019-02-12 0 10.30 10.16 10.28 8.490 10.78 139,200 1,432,548 10.291 7.725 7.620 7.710 6.367 8.085 185,611 7.7180 19.91%
2019-02-11 0 8.590 8.590 8.830 8.590 8.590 1,600 13,744 8.5900 6.442 6.442 6.622 6.442 6.442 2,133 6.4421 0.00%
2019-02-08 0 8.590 8.550 8.600 8.500 8.600 3,600 30,796 8.5544 6.442 6.412 6.450 6.375 6.450 4,800 6.4154 -0.23%
2019-02-04 0 8.610 8.600 8.910 - - 0 0 - 6.457 6.450 6.682 - - 0 - 0.00%
2019-02-01 0 8.610 8.610 8.900 8.530 8.610 6,800 58,412 8.5900 6.457 6.457 6.675 6.397 6.457 9,067 6.4421 1.06%
2019-01-31 0 8.520 8.520 8.910 8.500 8.630 8,000 68,460 8.5575 6.390 6.390 6.682 6.375 6.472 10,667 6.4177 -4.48%
2019-01-30 0 8.920 8.720 8.990 8.800 8.920 4,000 35,632 8.9080 6.690 6.540 6.742 6.600 6.690 5,334 6.6806 -0.45%
2019-01-29 0 8.960 - 9.140 8.950 8.970 8,800 78,800 8.9545 6.720 - 6.855 6.712 6.727 11,734 6.7155 0.11%
2019-01-28 0 8.950 8.950 8.990 8.880 9.110 21,200 189,800 8.9528 6.712 6.712 6.742 6.660 6.832 28,268 6.7142 -3.87%
2019-01-25 0 9.310 9.300 9.460 9.000 9.500 12,000 111,404 9.2837 6.982 6.975 7.095 6.750 7.125 16,001 6.9623 -4.61%
2019-01-24 0 9.760 - 9.760 9.600 9.810 20,000 195,224 9.7612 7.320 - 7.320 7.200 7.357 26,668 7.3205 -0.41%
2019-01-23 0 9.800 9.220 9.800 9.600 9.800 26,800 262,560 9.7970 7.350 6.915 7.350 7.200 7.350 35,735 7.3473 0.00%
2019-01-22 0 9.800 - 9.800 9.800 9.800 1,200 11,760 9.8000 7.350 - 7.350 7.350 7.350 1,600 7.3496 0.00%
2019-01-21 0 9.800 - 9.800 9.800 9.800 5,200 50,960 9.8000 7.350 - 7.350 7.350 7.350 6,934 7.3496 0.00%
2019-01-18 0 9.800 9.650 10.00 9.630 10.00 25,200 246,672 9.7886 7.350 7.237 7.500 7.222 7.500 33,602 7.3410 -1.31%
2019-01-17 0 9.930 9.500 9.950 9.730 9.980 4,400 43,676 9.9264 7.447 7.125 7.462 7.297 7.485 5,867 7.4443 -0.30%
2019-01-16 0 9.960 9.960 9.970 9.960 10.00 12,800 127,596 9.9684 7.470 7.470 7.477 7.470 7.500 17,068 7.4759 0.10%
2019-01-15 0 9.950 9.950 10.10 9.910 10.42 15,600 158,172 10.139 7.462 7.462 7.575 7.432 7.815 20,801 7.6040 -4.69%
2019-01-14 0 10.44 10.00 10.44 - - 0 0 - 7.830 7.500 7.830 - - 0 - -0.19%
2019-01-11 0 10.46 - 10.46 10.46 10.46 5,600 58,576 10.460 7.845 - 7.845 7.845 7.845 7,467 7.8445 -0.38%
2019-01-10 0 10.50 10.50 10.52 10.42 10.50 2,046,400 21,426,464 10.470 7.875 7.875 7.890 7.815 7.875 2,728,698 7.8523 0.57%
2019-01-09 0 10.44 10.40 10.48 10.42 10.48 382,800 3,998,120 10.444 7.830 7.800 7.860 7.815 7.860 510,431 7.8328 0.00%
2019-01-08 0 10.44 10.38 10.44 10.24 10.46 91,200 949,512 10.411 7.830 7.785 7.830 7.680 7.845 121,607 7.8080 1.95%
2019-01-07 0 10.24 10.24 10.32 10.22 10.24 72,000 736,544 10.230 7.680 7.680 7.740 7.665 7.680 96,006 7.6719 0.00%
2019-01-04 0 10.24 10.22 10.34 10.22 10.26 18,800 192,168 10.222 7.680 7.665 7.755 7.665 7.695 25,068 7.6658 0.20%
2019-01-03 0 10.22 10.22 10.26 10.20 10.22 13,200 134,688 10.204 7.665 7.665 7.695 7.650 7.665 17,601 7.6523 0.20%
2019-01-02 0 10.20 10.18 10.26 10.16 10.20 39,600 402,832 10.173 7.650 7.635 7.695 7.620 7.650 52,803 7.6289 0.20%
2018-12-31 0 10.18 10.18 10.26 10.18 10.30 10,800 110,248 10.208 7.635 7.635 7.695 7.635 7.725 14,401 7.6557 0.59%
2018-12-28 0 10.12 10.02 10.10 9.900 10.18 40,000 400,896 10.022 7.590 7.515 7.575 7.425 7.635 53,337 7.5163 1.40%
2018-12-27 0 9.980 9.900 9.980 9.780 10.00 60,400 594,028 9.8349 7.485 7.425 7.485 7.335 7.500 80,538 7.3757 1.84%
2018-12-24 0 9.800 9.800 9.820 9.800 9.900 50,800 498,596 9.8149 7.350 7.350 7.365 7.350 7.425 67,737 7.3607 -1.01%
2018-12-21 0 9.900 9.900 9.910 9.900 10.02 63,600 630,344 9.9111 7.425 7.425 7.432 7.425 7.515 84,805 7.4329 0.00%
2018-12-20 0 9.900 9.900 9.930 9.900 10.00 175,600 1,745,048 9.9376 7.425 7.425 7.447 7.425 7.500 234,147 7.4528 -1.20%
2018-12-19 0 10.02 9.980 9.990 9.860 10.50 7,925,600 81,981,784 10.344 7.515 7.485 7.492 7.395 7.875 10,568,103 7.7575

Webb-site Database - Powered By Linux Group

Back to top