China International Marine Containers (Group) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02039  2012-12-19    
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
2026-07-06 0 7.700 7.670 7.700 7.560 8.000 1,923,759 14,721,072 7.6522 7.700 7.670 7.700 7.560 8.000 1,923,759 7.6522 1.45%
2026-07-03 0 7.590 7.580 7.590 7.150 7.650 4,066,840 30,611,805 7.5272 7.590 7.580 7.590 7.150 7.650 4,066,840 7.5272 5.42%
2026-07-02 0 7.200 7.170 7.200 7.090 7.440 2,674,800 19,273,481 7.2056 7.200 7.170 7.200 7.090 7.440 2,674,800 7.2056 -0.33%
2026-06-30 0 7.430 7.420 7.430 7.320 7.580 1,435,810 10,619,587 7.3962 7.224 7.214 7.224 7.117 7.370 1,476,754 7.1912 -0.93%
2026-06-29 0 7.500 7.500 7.520 7.370 7.610 4,965,526 36,991,912 7.4497 7.292 7.292 7.312 7.166 7.399 5,107,123 7.2432 -2.22%
2026-06-26 0 7.670 7.650 7.670 7.550 7.870 819,285 6,250,960 7.6298 7.457 7.438 7.457 7.341 7.652 842,648 7.4182 -2.17%
2026-06-25 0 7.840 7.810 7.840 7.720 8.050 2,491,800 19,498,926 7.8252 7.623 7.593 7.623 7.506 7.827 2,562,856 7.6083 -2.73%
2026-06-24 0 8.060 8.050 8.060 7.710 8.270 3,086,700 25,125,113 8.1398 7.837 7.827 7.837 7.496 8.041 3,174,721 7.9141 0.25%
2026-06-23 0 8.040 8.040 8.050 7.960 8.360 2,268,700 18,382,399 8.1026 7.817 7.817 7.827 7.739 8.128 2,333,394 7.8780 -3.02%
2026-06-22 0 8.290 8.260 8.290 8.120 8.460 3,856,560 31,960,492 8.2873 8.060 8.031 8.060 7.895 8.225 3,966,534 8.0575 -0.48%
2026-06-18 0 8.330 8.330 8.490 8.330 9.480 7,188,360 60,864,530 8.4671 8.099 8.099 8.255 8.099 9.217 7,393,344 8.2323 -7.03%
2026-06-17 0 8.960 8.920 8.960 8.630 8.980 2,323,677 20,651,352 8.8874 8.712 8.673 8.712 8.391 8.731 2,389,939 8.6410 1.59%
2026-06-16 0 8.820 8.800 8.820 8.810 9.120 2,149,640 19,170,252 8.9179 8.575 8.556 8.575 8.566 8.867 2,210,939 8.6706 -4.13%
2026-06-15 0 9.200 9.190 9.200 8.790 9.490 7,931,680 71,783,567 9.0502 8.945 8.935 8.945 8.546 9.227 8,157,860 8.7993 5.02%
2026-06-12 0 8.760 8.760 8.770 8.510 8.930 13,384,524 115,717,442 8.6456 8.517 8.517 8.527 8.274 8.682 13,766,198 8.4059 0.11%
2026-06-11 0 8.750 8.740 8.750 8.430 8.840 4,284,692 37,253,668 8.6946 8.507 8.498 8.507 8.196 8.595 4,406,875 8.4535 -1.69%
2026-06-10 0 8.900 8.900 8.910 8.390 8.900 10,743,644 93,408,609 8.6943 8.653 8.653 8.663 8.157 8.653 11,050,010 8.4533 -0.78%
2026-06-09 0 8.970 8.970 8.980 8.460 9.170 11,524,183 100,621,969 8.7314 8.721 8.721 8.731 8.225 8.916 11,852,807 8.4893 0.79%
2026-06-08 0 8.900 8.880 8.900 8.800 9.080 1,602,322 14,260,723 8.9000 8.653 8.634 8.653 8.556 8.828 1,648,014 8.6533 -2.73%
2026-06-05 0 9.150 9.150 9.160 9.050 9.560 1,739,100 15,910,645 9.1488 8.896 8.896 8.906 8.799 9.295 1,788,692 8.8951 -1.40%
2026-06-04 0 9.280 9.270 9.280 9.130 9.310 3,829,160 35,272,181 9.2115 9.023 9.013 9.023 8.877 9.052 3,938,353 8.9561 -0.11%
2026-06-03 0 9.290 9.290 9.300 9.150 9.430 3,866,650 36,051,585 9.3237 9.032 9.032 9.042 8.896 9.169 3,976,912 9.0652 -0.85%
2026-06-02 0 9.370 9.370 9.420 9.320 10.55 27,177,670 254,621,758 9.3688 9.110 9.110 9.159 9.062 10.26 27,952,670 9.1090 -8.94%
2026-06-01 0 10.29 10.27 10.29 9.680 10.50 10,041,300 103,532,955 10.311 10.00 9.985 10.00 9.412 10.21 10,327,638 10.025 4.68%
2026-05-29 0 9.830 9.800 9.830 9.550 10.12 3,753,060 36,758,680 9.7943 9.557 9.528 9.557 9.285 9.839 3,860,082 9.5228 -0.61%
2026-05-28 0 9.890 9.850 9.890 9.290 10.01 9,347,157 91,607,053 9.8005 9.616 9.577 9.616 9.032 9.732 9,613,701 9.5288 4.99%
2026-05-27 0 9.420 9.420 9.430 9.110 9.740 5,585,200 52,548,563 9.4085 9.159 9.159 9.169 8.857 9.470 5,744,468 9.1477 0.53%
2026-05-26 0 9.370 9.340 9.370 8.420 9.410 13,781,060 125,414,910 9.1005 9.110 9.081 9.110 8.187 9.149 14,174,042 8.8482 1.74%
2026-05-22 0 9.210 9.190 9.210 8.930 9.350 8,670,185 79,034,740 9.1157 8.955 8.935 8.955 8.682 9.091 8,917,424 8.8630 2.11%
2026-05-21 0 9.020 9.010 9.020 8.380 9.590 15,910,897 140,919,730 8.8568 8.770 8.760 8.770 8.148 9.324 16,364,613 8.6112 -4.25%
2026-05-20 0 9.420 9.420 9.450 9.370 9.640 3,457,400 32,645,545 9.4422 9.159 9.159 9.188 9.110 9.373 3,555,991 9.1804 -2.28%
2026-05-19 0 9.640 9.600 9.640 9.400 9.760 3,985,204 38,214,649 9.5891 9.373 9.334 9.373 9.139 9.489 4,098,846 9.3233 0.10%
2026-05-18 0 9.630 9.600 9.630 9.340 10.11 3,487,313 33,172,422 9.5123 9.363 9.334 9.363 9.081 9.830 3,586,757 9.2486 -1.73%
2026-05-15 0 9.800 9.800 9.810 9.600 10.09 3,253,378 31,834,762 9.7851 9.528 9.528 9.538 9.334 9.810 3,346,152 9.5138 -2.29%
2026-05-14 0 10.03 10.00 10.03 9.940 11.13 6,660,050 68,091,064 10.224 9.752 9.723 9.752 9.664 10.82 6,849,968 9.9403 -8.32%
2026-05-13 0 10.94 10.91 10.94 10.71 11.29 2,118,672 23,065,024 10.887 10.64 10.61 10.64 10.41 10.98 2,179,088 10.585 -1.00%
2026-05-12 0 11.05 11.04 11.05 10.91 11.44 3,221,800 35,768,571 11.102 10.74 10.73 10.74 10.61 11.12 3,313,673 10.794 -3.16%
2026-05-11 0 11.41 11.36 11.41 11.12 11.53 2,281,740 26,022,001 11.405 11.09 11.05 11.09 10.81 11.21 2,346,806 11.088 -0.44%
2026-05-08 0 11.46 11.45 11.46 11.04 11.73 9,854,410 112,326,789 11.399 11.14 11.13 11.14 10.73 11.40 10,135,419 11.083 -2.63%
2026-05-07 0 11.77 11.75 11.77 11.51 11.92 26,769,258 294,103,953 10.987 11.44 11.42 11.44 11.19 11.59 27,532,612 10.682 0.34%
2026-05-06 0 11.73 11.70 11.73 10.62 11.84 15,928,620 183,482,537 11.519 11.40 11.38 11.40 10.33 11.51 16,382,841 11.200 9.01%
2026-05-05 0 10.76 10.74 10.76 10.58 10.80 1,600,100 17,132,663 10.707 10.46 10.44 10.46 10.29 10.50 1,645,729 10.410 -1.91%
2026-05-04 0 10.97 10.90 10.97 10.76 11.13 2,035,231 22,319,887 10.967 10.67 10.60 10.67 10.46 10.82 2,093,268 10.663 1.95%
2026-04-30 0 10.76 10.70 10.76 10.43 11.36 28,682,856 287,158,602 10.012 10.46 10.40 10.46 10.14 11.05 29,500,778 9.7339 -3.93%
2026-04-29 0 11.20 11.19 11.20 10.23 11.46 9,289,182 102,336,868 11.017 10.89 10.88 10.89 9.946 11.14 9,554,073 10.711 7.38%
2026-04-28 0 10.43 10.42 10.43 10.04 10.46 4,007,525 41,106,622 10.257 10.14 10.13 10.14 9.762 10.17 4,121,804 9.9730 1.66%
2026-04-27 0 10.26 10.25 10.26 9.750 10.53 2,128,332 21,847,305 10.265 9.976 9.966 9.976 9.480 10.24 2,189,024 9.9804 0.88%
2026-04-24 0 10.17 10.16 10.17 9.890 10.26 3,355,188 34,070,606 10.155 9.888 9.878 9.888 9.616 9.976 3,450,865 9.8731 -0.20%
2026-04-23 0 10.19 10.15 10.19 10.01 10.36 1,206,540 12,236,133 10.142 9.907 9.869 9.907 9.732 10.07 1,240,946 9.8603 -1.64%
2026-04-22 0 10.36 10.28 10.36 10.10 10.42 1,474,840 15,133,389 10.261 10.07 9.995 10.07 9.820 10.13 1,516,897 9.9765 -0.38%
2026-04-21 0 10.40 10.38 10.40 10.23 10.48 2,545,515 26,364,837 10.357 10.11 10.09 10.11 9.946 10.19 2,618,103 10.070 0.29%
2026-04-20 0 10.37 10.36 10.37 10.01 10.43 3,170,060 32,606,377 10.286 10.08 10.07 10.08 9.732 10.14 3,260,458 10.001 -3.08%
2026-04-17 0 10.70 10.64 10.70 10.61 11.01 1,622,400 17,379,540 10.712 10.40 10.35 10.40 10.32 10.70 1,668,664 10.415 -3.08%
2026-04-16 0 11.04 11.02 11.04 10.74 11.05 1,744,500 19,028,156 10.908 10.73 10.71 10.73 10.44 10.74 1,794,246 10.605 1.66%
2026-04-15 0 10.86 10.80 10.86 10.57 11.09 1,839,096 19,900,880 10.821 10.56 10.50 10.56 10.28 10.78 1,891,540 10.521 2.45%
2026-04-14 0 10.60 10.57 10.60 10.40 10.66 2,246,300 23,735,992 10.567 10.31 10.28 10.31 10.11 10.36 2,310,356 10.274 0.00%
2026-04-13 0 10.60 10.60 10.62 10.40 10.73 2,292,900 24,179,499 10.545 10.31 10.31 10.33 10.11 10.43 2,358,284 10.253 -1.21%
2026-04-10 0 10.73 10.71 10.73 10.07 10.84 6,375,700 67,599,808 10.603 10.43 10.41 10.43 9.791 10.54 6,557,510 10.309 5.40%
2026-04-09 0 10.18 10.06 10.18 10.02 10.55 4,965,200 50,771,800 10.226 9.898 9.781 9.898 9.742 10.26 5,106,788 9.9420 -1.17%
2026-04-08 0 10.30 10.30 10.31 9.800 10.36 3,536,480 36,175,622 10.229 10.01 10.01 10.02 9.528 10.07 3,637,326 9.9457 5.10%
2026-04-02 0 9.800 9.800 9.810 9.530 9.940 12,410,700 120,314,145 9.6944 9.528 9.528 9.538 9.266 9.664 12,764,604 9.4256 -1.51%
2026-04-01 0 9.950 9.910 9.950 9.810 10.09 3,211,800 32,003,302 9.9643 9.674 9.635 9.674 9.538 9.810 3,303,388 9.6880 2.05%
2026-03-31 0 9.750 9.740 9.750 9.730 10.26 3,549,018 34,942,642 9.8457 9.480 9.470 9.480 9.460 9.976 3,650,222 9.5727 -4.88%
2026-03-30 0 10.25 10.23 10.25 10.05 10.39 1,028,600 10,479,070 10.188 9.966 9.946 9.966 9.771 10.10 1,057,932 9.9052 -1.35%
2026-03-27 0 10.39 10.35 10.39 10.01 10.54 2,834,520 29,506,017 10.410 10.10 10.06 10.10 9.732 10.25 2,915,349 10.121 2.77%
2026-03-26 0 10.11 10.11 10.12 9.910 10.50 1,299,100 13,200,876 10.162 9.830 9.830 9.839 9.635 10.21 1,336,145 9.8798 -1.65%
2026-03-25 0 10.28 10.27 10.28 10.10 10.56 1,193,500 12,312,439 10.316 9.995 9.985 9.995 9.820 10.27 1,227,534 10.030 0.88%
2026-03-24 0 10.19 10.18 10.19 9.580 10.19 3,912,168 39,074,838 9.9880 9.907 9.898 9.907 9.314 9.907 4,023,728 9.7111 6.26%
2026-03-23 0 9.590 9.590 9.640 9.490 9.960 3,757,830 36,248,405 9.6461 9.324 9.324 9.373 9.227 9.684 3,864,988 9.3787 -5.61%
2026-03-20 0 10.16 10.14 10.16 9.920 10.16 3,506,007 35,256,997 10.056 9.878 9.859 9.878 9.645 9.878 3,605,984 9.7774 0.79%
2026-03-19 0 10.08 10.06 10.08 9.950 10.50 4,682,487 47,231,309 10.087 9.801 9.781 9.801 9.674 10.21 4,816,013 9.8071 -4.82%
2026-03-18 0 10.59 10.55 10.59 10.27 10.84 3,866,660 40,438,248 10.458 10.30 10.26 10.30 9.985 10.54 3,976,922 10.168 -0.56%
2026-03-17 0 10.65 10.62 10.65 10.56 10.98 2,027,528 21,834,204 10.769 10.35 10.33 10.35 10.27 10.68 2,085,345 10.470 -0.65%
2026-03-16 0 10.72 10.69 10.72 10.48 10.94 2,944,816 31,475,139 10.688 10.42 10.39 10.42 10.19 10.64 3,028,791 10.392 -1.65%
2026-03-13 0 10.90 10.90 10.92 10.82 11.20 4,174,844 45,759,322 10.961 10.60 10.60 10.62 10.52 10.89 4,293,894 10.657 -2.24%
2026-03-12 0 11.15 11.10 11.15 11.06 11.47 3,081,918 34,518,708 11.200 10.84 10.79 10.84 10.75 11.15 3,169,802 10.890 -1.50%
2026-03-11 0 11.32 11.31 11.32 11.20 12.08 7,750,619 88,576,676 11.428 11.01 11.00 11.01 10.89 11.75 7,971,636 11.111 -5.11%
2026-03-10 0 11.93 11.87 11.93 11.57 11.97 2,936,404 34,629,655 11.793 11.60 11.54 11.60 11.25 11.64 3,020,139 11.466 3.20%
2026-03-09 0 11.56 11.55 11.56 11.30 11.91 2,639,516 30,333,440 11.492 11.24 11.23 11.24 10.99 11.58 2,714,785 11.173 -3.91%
2026-03-06 0 12.03 12.03 12.05 11.83 12.50 7,235,146 87,391,220 12.079 11.70 11.70 11.72 11.50 12.15 7,441,464 11.744 -2.91%
2026-03-05 0 12.39 12.36 12.39 11.71 12.70 9,490,035 116,672,268 12.294 12.05 12.02 12.05 11.39 12.35 9,760,653 11.953 6.81%
2026-03-04 0 11.60 11.58 11.60 11.09 11.71 4,178,530 48,141,524 11.521 11.28 11.26 11.28 10.78 11.39 4,297,685 11.202 0.09%
2026-03-03 0 11.59 11.56 11.59 11.44 12.80 5,692,780 67,304,521 11.823 11.27 11.24 11.27 11.12 12.45 5,855,116 11.495 -8.23%
2026-03-02 0 12.63 12.63 12.64 12.30 12.80 13,599,688 170,807,480 12.560 12.28 12.28 12.29 11.96 12.45 13,987,497 12.211 1.45%
2026-02-27 0 12.45 12.40 12.45 11.97 12.49 6,233,197 76,715,561 12.308 12.10 12.06 12.10 11.64 12.14 6,410,943 11.966 0.16%
2026-02-26 0 12.43 12.42 12.43 11.54 12.67 12,490,608 153,379,391 12.280 12.09 12.08 12.09 11.22 12.32 12,846,791 11.939 7.81%
2026-02-25 0 11.53 11.53 11.56 11.24 12.33 6,362,624 73,695,293 11.583 11.21 11.21 11.24 10.93 11.99 6,544,061 11.261 -1.45%
2026-02-24 0 11.70 11.69 11.70 10.23 11.74 10,041,830 112,813,820 11.234 11.38 11.37 11.38 9.946 11.41 10,328,183 10.923 11.85%
2026-02-23 0 10.46 10.45 10.46 10.38 10.67 901,900 9,425,608 10.451 10.17 10.16 10.17 10.09 10.37 927,619 10.161 0.00%
2026-02-20 0 10.46 10.41 10.46 10.35 10.61 428,600 4,482,672 10.459 10.17 10.12 10.17 10.06 10.32 440,822 10.169 0.38%
2026-02-16 0 10.42 10.39 10.42 10.20 10.52 374,530 3,879,336 10.358 10.13 10.10 10.13 9.917 10.23 385,210 10.071 0.00%
2026-02-13 0 10.42 10.41 10.42 10.33 10.92 2,725,600 28,584,577 10.487 10.13 10.12 10.13 10.04 10.62 2,803,323 10.197 -6.13%
2026-02-12 0 11.10 11.06 11.10 10.56 11.10 3,550,767 38,798,139 10.927 10.79 10.75 10.79 10.27 10.79 3,652,021 10.624 2.87%
2026-02-11 0 10.79 10.68 10.79 10.41 10.92 6,600,476 70,837,793 10.732 10.49 10.38 10.49 10.12 10.62 6,788,696 10.435 3.95%
2026-02-10 0 10.38 10.34 10.38 10.11 10.50 1,936,338 20,012,170 10.335 10.09 10.05 10.09 9.830 10.21 1,991,555 10.049 0.58%
2026-02-09 0 10.32 10.32 10.34 10.12 10.66 5,478,696 56,739,516 10.356 10.03 10.03 10.05 9.839 10.36 5,634,927 10.069 0.78%
2026-02-06 0 10.24 10.22 10.24 9.840 10.50 2,019,342 20,577,014 10.190 9.956 9.937 9.956 9.567 10.21 2,076,926 9.9074 -1.25%
2026-02-05 0 10.37 10.34 10.37 10.01 10.70 3,759,126 38,441,362 10.226 10.08 10.05 10.08 9.732 10.40 3,866,321 9.9426 -1.24%
2026-02-04 0 10.50 10.50 10.52 9.690 11.00 19,542,060 207,108,276 10.598 10.21 10.21 10.23 9.421 10.70 20,099,323 10.304 5.21%
2026-02-03 0 9.980 9.980 9.990 8.670 10.68 26,406,887 265,691,514 10.061 9.703 9.703 9.713 8.430 10.38 27,159,907 9.7825 14.98%
2026-02-02 0 8.680 8.670 8.680 8.400 9.150 4,143,780 36,169,210 8.7286 8.439 8.430 8.439 8.167 8.896 4,261,944 8.4866 -2.14%
2026-01-30 0 8.870 8.770 8.870 8.650 8.880 1,755,000 15,419,542 8.7861 8.624 8.527 8.624 8.410 8.634 1,805,046 8.5425 0.23%
2026-01-29 0 8.850 8.830 8.850 8.760 9.110 2,175,478 19,437,050 8.9346 8.605 8.585 8.605 8.517 8.857 2,237,514 8.6869 -0.23%
2026-01-28 0 8.870 8.830 8.870 8.780 8.920 768,250 6,774,113 8.8176 8.624 8.585 8.624 8.537 8.673 790,157 8.5731 -0.56%
2026-01-27 0 8.920 8.880 8.920 8.740 8.990 1,024,500 9,055,164 8.8386 8.673 8.634 8.673 8.498 8.741 1,053,715 8.5936 -0.45%
2026-01-26 0 8.960 8.900 8.960 8.890 9.130 749,504 6,709,665 8.9521 8.712 8.653 8.712 8.644 8.877 770,877 8.7039 -1.75%
2026-01-23 0 9.120 9.080 9.120 9.000 9.200 1,147,711 10,463,730 9.1170 8.867 8.828 8.867 8.750 8.945 1,180,439 8.8643 -0.22%
2026-01-22 0 9.140 9.140 9.150 9.020 9.370 1,121,610 10,284,794 9.1697 8.887 8.887 8.896 8.770 9.110 1,153,594 8.9154 1.56%
2026-01-21 0 9.000 9.000 9.020 8.880 9.090 582,426 5,234,628 8.9876 8.750 8.750 8.770 8.634 8.838 599,034 8.7384 -0.55%
2026-01-20 0 9.050 9.010 9.050 8.960 9.300 1,465,558 13,250,164 9.0410 8.799 8.760 8.799 8.712 9.042 1,507,350 8.7904 -2.16%
2026-01-19 0 9.250 9.250 9.260 8.660 9.380 6,186,400 56,440,261 9.1233 8.994 8.994 9.003 8.420 9.120 6,362,812 8.8703 5.71%
2026-01-16 0 8.750 8.720 8.750 8.600 9.000 1,663,430 14,742,297 8.8626 8.507 8.478 8.507 8.362 8.750 1,710,864 8.6169 0.11%
2026-01-15 0 8.740 8.730 8.740 8.640 8.860 1,057,740 9,231,984 8.7280 8.498 8.488 8.498 8.400 8.614 1,087,903 8.4860 -0.11%
2026-01-14 0 8.750 8.730 8.750 8.620 8.870 1,746,940 15,316,166 8.7674 8.507 8.488 8.507 8.381 8.624 1,796,756 8.5243 -1.02%
2026-01-13 0 8.840 8.830 8.840 8.690 9.000 1,841,600 16,265,603 8.8323 8.595 8.585 8.595 8.449 8.750 1,894,115 8.5874 -1.89%
2026-01-09 0 9.010 9.000 9.010 8.780 9.120 1,782,472 16,058,085 9.0089 8.760 8.750 8.760 8.537 8.867 1,833,301 8.7591 1.69%
2026-01-08 0 8.860 8.830 8.860 8.660 8.980 3,177,915 28,071,475 8.8333 8.614 8.585 8.614 8.420 8.731 3,268,537 8.5884 -1.77%
2026-01-07 0 9.020 9.020 9.030 8.920 9.190 4,281,550 38,626,915 9.0217 8.770 8.770 8.780 8.673 8.935 4,403,643 8.7716 -1.31%
2026-01-06 0 9.140 9.100 9.140 9.070 9.380 2,606,424 23,858,882 9.1539 8.887 8.848 8.887 8.819 9.120 2,680,749 8.9001 -2.77%
2026-01-05 0 9.400 9.380 9.400 9.210 9.580 2,868,432 27,056,459 9.4325 9.139 9.120 9.139 8.955 9.314 2,950,228 9.1710 0.53%
2025-12-31 0 9.350 9.280 9.350 9.200 9.500 3,284,779 30,740,392 9.3584 9.091 9.023 9.091 8.945 9.237 3,378,448 9.0990 -0.11%
2025-12-30 0 9.360 9.360 9.370 8.950 9.500 11,758,973 109,904,175 9.3464 9.100 9.100 9.110 8.702 9.237 12,094,293 9.0873 4.12%
2025-12-29 0 8.990 8.990 9.000 8.890 9.400 8,196,373 74,060,298 9.0357 8.741 8.741 8.750 8.644 9.139 8,430,101 8.7852 -2.81%
2025-12-24 0 9.250 9.230 9.250 9.000 9.460 5,602,200 52,241,931 9.3253 8.994 8.974 8.994 8.750 9.198 5,761,953 9.0667 0.11%
2025-12-23 0 9.240 9.240 9.280 9.000 9.460 5,854,409 54,001,178 9.2240 8.984 8.984 9.023 8.750 9.198 6,021,354 8.9683 1.87%
2025-12-22 0 9.070 9.050 9.070 8.690 9.080 5,872,046 52,352,055 8.9155 8.819 8.799 8.819 8.449 8.828 6,039,494 8.6683 2.14%
2025-12-19 0 8.880 8.850 8.880 7.800 8.880 18,030,879 154,255,213 8.5551 8.634 8.605 8.634 7.584 8.634 18,545,049 8.3179 15.47%
2025-12-18 0 7.690 7.690 7.700 7.650 7.830 2,062,340 15,973,799 7.7455 7.477 7.477 7.487 7.438 7.613 2,121,150 7.5307 -1.03%
2025-12-17 0 7.770 7.770 7.780 7.600 7.870 2,883,260 22,248,129 7.7163 7.555 7.555 7.564 7.389 7.652 2,965,479 7.5024 -1.27%
2025-12-16 0 7.870 7.860 7.870 7.770 8.200 1,640,000 12,939,922 7.8902 7.652 7.642 7.652 7.555 7.973 1,686,766 7.6714 -4.72%
2025-12-15 0 8.260 8.250 8.260 8.220 8.570 980,363 8,124,188 8.2869 8.031 8.021 8.031 7.992 8.332 1,008,319 8.0572 -2.94%
2025-12-12 0 8.510 8.490 8.510 8.290 8.560 2,572,078 21,709,225 8.4403 8.274 8.255 8.274 8.060 8.323 2,645,424 8.2063 2.90%
2025-12-11 0 8.270 8.230 8.270 8.240 8.440 2,136,280 17,732,166 8.3005 8.041 8.002 8.041 8.012 8.206 2,197,198 8.0704 -0.48%
2025-12-10 0 8.310 8.290 8.310 8.280 8.530 1,702,728 14,272,856 8.3823 8.080 8.060 8.080 8.050 8.294 1,751,283 8.1499 -3.71%
2025-12-09 0 8.630 8.600 8.630 8.420 8.880 3,796,900 32,680,717 8.6072 8.391 8.362 8.391 8.187 8.634 3,905,173 8.3686 -0.92%
2025-12-08 0 8.710 8.690 8.710 8.300 8.890 7,570,303 65,469,692 8.6482 8.469 8.449 8.469 8.070 8.644 7,786,178 8.4085 3.20%
2025-12-05 0 8.440 8.440 8.450 8.310 8.650 4,563,480 38,854,968 8.5143 8.206 8.206 8.216 8.080 8.410 4,693,612 8.2783 0.48%
2025-12-04 0 8.400 8.390 8.400 7.990 8.450 7,270,107 60,369,966 8.3039 8.167 8.157 8.167 7.768 8.216 7,477,422 8.0736 5.13%
2025-12-03 0 7.990 7.980 7.990 7.890 8.160 4,335,580 34,688,184 8.0008 7.768 7.759 7.768 7.671 7.934 4,459,214 7.7790 0.38%
2025-12-02 0 7.960 7.930 7.960 7.900 8.070 1,284,500 10,212,056 7.9502 7.739 7.710 7.739 7.681 7.846 1,321,129 7.7298 -1.00%
2025-12-01 0 8.040 8.030 8.040 7.760 8.270 9,666,000 77,130,456 7.9796 7.817 7.807 7.817 7.545 8.041 9,941,636 7.7583 -0.86%
2025-11-28 0 8.110 8.090 8.110 7.990 8.240 7,378,640 59,574,871 8.0740 7.885 7.866 7.885 7.768 8.012 7,589,050 7.8501 0.37%
2025-11-27 0 8.080 8.080 8.100 8.000 8.340 4,895,980 39,716,691 8.1121 7.856 7.856 7.875 7.778 8.109 5,035,594 7.8872 -2.88%
2025-11-26 0 8.320 8.320 8.340 7.430 8.500 26,392,102 215,567,830 8.1679 8.089 8.089 8.109 7.224 8.264 27,144,701 7.9414 11.98%
2025-11-25 0 7.430 7.410 7.430 7.200 7.480 25,924,175 189,360,952 7.3044 7.224 7.205 7.224 7.000 7.273 26,663,430 7.1019 0.41%
2025-11-24 0 7.400 7.390 7.400 7.250 7.590 16,437,400 120,466,841 7.3288 7.195 7.185 7.195 7.049 7.380 16,906,130 7.1256 0.00%
2025-11-21 0 7.400 7.380 7.400 7.350 7.870 4,265,500 32,433,725 7.6037 7.195 7.175 7.195 7.146 7.652 4,387,135 7.3929 -5.25%
2025-11-20 0 7.810 7.810 7.830 7.720 8.010 2,229,348 17,397,966 7.8041 7.593 7.593 7.613 7.506 7.788 2,292,920 7.5877 -1.76%
2025-11-19 0 7.950 7.930 7.950 7.830 8.140 5,294,076 42,295,901 7.9893 7.730 7.710 7.730 7.613 7.914 5,445,042 7.7678 1.53%
2025-11-18 0 7.830 7.830 7.850 7.790 8.130 4,259,120 33,618,886 7.8934 7.613 7.613 7.632 7.574 7.905 4,380,573 7.6745 -2.61%
2025-11-17 0 8.040 8.030 8.040 7.630 8.300 17,697,900 139,891,539 7.9044 7.817 7.807 7.817 7.418 8.070 18,202,574 7.6853 -3.13%
2025-11-14 0 8.300 8.260 8.300 7.130 8.320 50,520,260 394,137,582 7.8016 8.070 8.031 8.070 6.932 8.089 51,960,899 7.5853 14.17%
2025-11-13 0 7.270 7.270 7.280 6.980 7.280 10,793,218 76,362,378 7.0750 7.068 7.068 7.078 6.786 7.078 11,100,998 6.8789 3.12%
2025-11-12 0 7.050 7.050 7.070 7.000 7.190 9,830,141 69,350,505 7.0549 6.855 6.855 6.874 6.806 6.991 10,110,458 6.8593 -0.42%
2025-11-11 0 7.080 7.080 7.100 7.010 7.240 7,475,552 53,182,324 7.1142 6.884 6.884 6.903 6.816 7.039 7,688,725 6.9169 -2.21%
2025-11-10 0 7.240 7.240 7.250 7.210 7.320 687,208 4,995,831 7.2698 7.039 7.039 7.049 7.010 7.117 706,804 7.0682 0.56%
2025-11-07 0 7.200 7.190 7.200 7.020 7.290 1,622,270 11,735,305 7.2339 7.000 6.991 7.000 6.825 7.088 1,668,531 7.0333 -0.69%
2025-11-06 0 7.250 7.240 7.250 7.060 7.270 1,380,682 9,866,680 7.1462 7.049 7.039 7.049 6.864 7.068 1,420,054 6.9481 2.40%
2025-11-05 0 7.080 7.050 7.080 6.900 7.080 1,657,788 11,658,309 7.0324 6.884 6.855 6.884 6.709 6.884 1,705,062 6.8375 0.14%
2025-11-04 0 7.070 7.060 7.070 6.990 7.280 1,726,490 12,206,402 7.0701 6.874 6.864 6.874 6.796 7.078 1,775,723 6.8740 -1.39%
2025-11-03 0 7.170 7.150 7.170 7.020 7.170 1,278,948 9,100,465 7.1156 6.971 6.952 6.971 6.825 6.971 1,315,419 6.9183 0.99%
2025-10-31 0 7.100 7.090 7.100 6.980 7.350 4,349,550 30,852,007 7.0931 6.903 6.893 6.903 6.786 7.146 4,473,582 6.8965 -3.79%
2025-10-30 0 7.380 7.330 7.380 7.150 7.430 2,230,175 16,298,287 7.3081 7.175 7.127 7.175 6.952 7.224 2,293,771 7.1055 0.14%
2025-10-28 0 7.370 7.340 7.370 7.310 7.450 1,295,540 9,558,103 7.3777 7.166 7.136 7.166 7.107 7.243 1,332,484 7.1731 -1.07%
2025-10-27 0 7.450 7.430 7.450 7.420 7.550 1,276,098 9,546,172 7.4808 7.243 7.224 7.243 7.214 7.341 1,312,487 7.2733 0.54%
2025-10-24 0 7.410 7.400 7.410 7.370 7.460 692,530 5,127,587 7.4041 7.205 7.195 7.205 7.166 7.253 712,278 7.1989 -0.40%
2025-10-23 0 7.440 7.410 7.440 7.100 7.530 4,256,585 31,055,834 7.2960 7.234 7.205 7.234 6.903 7.321 4,377,966 7.0937 0.00%
2025-10-22 0 7.440 7.410 7.440 7.360 7.560 2,105,315 15,625,990 7.4222 7.234 7.205 7.234 7.156 7.350 2,165,350 7.2164 -0.67%
2025-10-21 0 7.490 7.470 7.490 7.440 7.590 2,340,066 17,575,920 7.5109 7.282 7.263 7.282 7.234 7.380 2,406,795 7.3026 0.81%
2025-10-20 0 7.430 7.400 7.430 7.370 7.550 1,325,900 9,855,257 7.4329 7.224 7.195 7.224 7.166 7.341 1,363,709 7.2268 -0.40%
2025-10-17 0 7.460 7.420 7.460 7.390 7.770 1,325,957 9,970,567 7.5195 7.253 7.214 7.253 7.185 7.555 1,363,768 7.3110 -3.12%
2025-10-16 0 7.700 7.700 7.730 7.650 7.800 840,600 6,494,048 7.7255 7.487 7.487 7.516 7.438 7.584 864,571 7.5113 -0.90%
2025-10-15 0 7.770 7.770 7.780 7.520 7.840 4,008,950 30,943,910 7.7187 7.555 7.555 7.564 7.312 7.623 4,123,269 7.5047 3.32%
2025-10-14 0 7.520 7.520 7.530 7.510 7.800 973,694 7,417,104 7.6175 7.312 7.312 7.321 7.302 7.584 1,001,460 7.4063 -2.84%
2025-10-13 0 7.740 7.740 7.770 7.500 7.780 1,524,960 11,642,065 7.6343 7.525 7.525 7.555 7.292 7.564 1,568,446 7.4227 -1.90%
2025-10-10 0 7.890 7.890 7.900 7.840 8.060 1,408,088 11,171,003 7.9335 7.671 7.671 7.681 7.623 7.837 1,448,241 7.7135 -1.25%
2025-10-09 0 7.990 7.990 8.000 7.930 8.110 4,010,730 32,082,660 7.9992 7.768 7.768 7.778 7.710 7.885 4,125,100 7.7774 1.01%
2025-10-08 0 7.910 7.880 7.910 7.770 8.160 716,315 5,618,617 7.8438 7.691 7.662 7.691 7.555 7.934 736,741 7.6263 -2.83%
2025-10-06 0 8.140 8.100 8.140 8.010 8.140 209,900 1,693,086 8.0662 7.914 7.875 7.914 7.788 7.914 215,886 7.8425 1.24%
2025-10-03 0 8.040 8.040 8.050 8.040 8.230 335,050 2,710,387 8.0895 7.817 7.817 7.827 7.817 8.002 344,604 7.8652 -3.13%
2025-10-02 0 8.300 8.300 8.320 8.140 8.340 856,780 7,056,892 8.2365 8.070 8.070 8.089 7.914 8.109 881,212 8.0082 -0.12%
2025-09-30 0 8.310 8.300 8.310 7.960 8.330 2,440,952 19,851,263 8.1326 8.080 8.070 8.080 7.739 8.099 2,510,558 7.9071 4.40%
2025-09-29 0 7.960 7.960 7.980 7.770 8.000 1,652,556 13,118,269 7.9382 7.739 7.739 7.759 7.555 7.778 1,699,680 7.7181 2.45%
2025-09-26 0 7.770 7.770 7.800 7.600 7.900 2,098,000 16,329,744 7.7835 7.555 7.555 7.584 7.389 7.681 2,157,827 7.5677 1.83%
2025-09-25 0 7.630 7.630 7.650 7.590 7.920 11,078,220 84,962,790 7.6694 7.418 7.418 7.438 7.380 7.700 11,394,127 7.4567 -2.18%
2025-09-24 0 7.800 7.800 7.810 7.600 7.850 20,298,285 156,318,517 7.7011 7.584 7.584 7.593 7.389 7.632 20,877,112 7.4876 0.39%
2025-09-23 0 7.770 7.740 7.770 7.600 7.950 4,016,660 30,978,487 7.7125 7.555 7.525 7.555 7.389 7.730 4,131,199 7.4987 -1.52%
2025-09-22 0 7.890 7.890 7.900 7.810 8.120 1,275,950 10,039,034 7.8679 7.671 7.671 7.681 7.593 7.895 1,312,335 7.6497 0.13%
2025-09-19 0 7.880 7.880 7.940 7.820 8.000 2,957,530 23,321,561 7.8855 7.662 7.662 7.720 7.603 7.778 3,041,867 7.6669 -0.63%
2025-09-18 0 7.930 7.920 7.930 7.790 8.090 4,353,540 34,539,955 7.9338 7.710 7.700 7.710 7.574 7.866 4,477,686 7.7138 -1.00%
2025-09-17 0 8.010 7.990 8.010 7.900 8.010 1,183,682 9,441,987 7.9768 7.788 7.768 7.788 7.681 7.788 1,217,436 7.7556 0.88%
2025-09-16 0 7.940 7.930 7.940 7.890 8.010 874,260 6,937,031 7.9347 7.720 7.710 7.720 7.671 7.788 899,190 7.7148 0.00%
2025-09-15 0 7.940 7.940 7.950 7.930 8.070 1,341,720 10,686,056 7.9644 7.720 7.720 7.730 7.710 7.846 1,379,981 7.7436 -1.85%
2025-09-12 0 8.090 8.080 8.090 8.060 8.200 2,536,580 20,598,872 8.1207 7.866 7.856 7.866 7.837 7.973 2,608,913 7.8956 1.13%
2025-09-11 0 8.000 8.000 8.020 7.950 8.060 1,796,640 14,378,321 8.0029 7.778 7.778 7.798 7.730 7.837 1,847,873 7.7810 0.13%
2025-09-10 0 7.990 7.980 7.990 7.940 8.070 2,534,820 20,215,157 7.9750 7.768 7.759 7.768 7.720 7.846 2,607,103 7.7539 -0.37%
2025-09-09 0 8.020 8.010 8.020 7.940 8.170 4,159,200 33,338,773 8.0157 7.798 7.788 7.798 7.720 7.943 4,277,804 7.7934 -1.47%
2025-09-08 0 8.140 8.110 8.140 8.050 8.170 2,048,155 16,601,320 8.1055 7.914 7.885 7.914 7.827 7.943 2,106,560 7.8808 0.74%
2025-09-05 0 8.080 8.050 8.080 8.020 8.160 2,500,472 20,196,055 8.0769 7.856 7.827 7.856 7.798 7.934 2,571,776 7.8530 0.75%
2025-09-04 0 8.020 8.000 8.020 7.930 8.150 2,427,991 19,416,410 7.9969 7.798 7.778 7.798 7.710 7.924 2,497,228 7.7752 -0.99%
2025-09-03 0 8.100 8.080 8.100 7.980 8.150 2,349,964 18,893,032 8.0397 7.875 7.856 7.875 7.759 7.924 2,416,976 7.8168 0.50%
2025-09-02 0 8.060 8.060 8.080 7.900 8.240 7,113,690 56,992,989 8.0117 7.837 7.837 7.856 7.681 8.012 7,316,544 7.7896 -1.10%
2025-09-01 0 8.150 8.150 8.160 8.100 8.250 1,456,360 11,887,955 8.1628 7.924 7.924 7.934 7.875 8.021 1,497,890 7.9365 0.00%
2025-08-29 0 8.150 8.150 8.160 8.110 8.430 2,577,236 21,223,595 8.2350 7.924 7.924 7.934 7.885 8.196 2,650,729 8.0067 -2.51%
2025-08-28 0 8.360 8.330 8.360 8.070 8.450 1,806,420 14,929,333 8.2646 8.128 8.099 8.128 7.846 8.216 1,857,932 8.0355 1.33%
2025-08-27 0 8.250 8.240 8.250 8.130 8.430 2,722,240 22,500,430 8.2654 8.021 8.012 8.021 7.905 8.196 2,799,868 8.0362 -2.14%
2025-08-26 0 8.430 8.430 8.450 8.240 8.480 3,345,172 28,078,500 8.3937 8.196 8.196 8.216 8.012 8.245 3,440,563 8.1610 1.93%
2025-08-25 0 8.270 8.260 8.270 8.160 8.300 1,522,610 12,545,301 8.2393 8.041 8.031 8.041 7.934 8.070 1,566,029 8.0109 0.61%
2025-08-22 0 8.220 8.200 8.220 7.950 8.230 2,023,620 16,365,298 8.0871 7.992 7.973 7.992 7.730 8.002 2,081,326 7.8629 -0.24%
2025-08-21 0 8.240 8.200 8.240 8.130 8.320 2,002,430 16,473,516 8.2268 8.012 7.973 8.012 7.905 8.089 2,059,531 7.9987 -0.72%
2025-08-20 0 8.300 8.250 8.300 7.880 8.300 3,520,798 28,548,773 8.1086 8.070 8.021 8.070 7.662 8.070 3,621,197 7.8838 2.98%
2025-08-19 0 8.060 8.060 8.070 7.910 8.120 2,528,390 20,253,442 8.0104 7.837 7.837 7.846 7.691 7.895 2,600,490 7.7883 0.00%
2025-08-18 0 8.060 8.060 8.070 8.060 8.380 2,258,498 18,457,529 8.1725 7.837 7.837 7.846 7.837 8.148 2,322,901 7.9459 -3.24%
2025-08-15 0 8.330 8.330 8.350 8.040 8.360 3,771,970 30,891,415 8.1897 8.099 8.099 8.118 7.817 8.128 3,879,532 7.9627 1.83%
2025-08-14 0 8.180 8.180 8.190 8.100 8.450 5,175,571 42,442,606 8.2006 7.953 7.953 7.963 7.875 8.216 5,323,158 7.9732 -1.45%
2025-08-13 0 8.300 8.290 8.300 8.280 8.720 5,701,205 48,276,125 8.4677 8.070 8.060 8.070 8.050 8.478 5,863,781 8.2329 -4.38%
2025-08-12 0 8.680 8.670 8.680 8.460 8.740 3,553,665 30,537,329 8.5932 8.439 8.430 8.439 8.225 8.498 3,655,002 8.3549 0.70%
2025-08-11 0 8.620 8.610 8.620 8.350 8.620 4,019,205 34,102,882 8.4850 8.381 8.371 8.381 8.118 8.381 4,133,817 8.2497 2.62%
2025-08-08 0 8.400 8.390 8.400 8.250 8.410 2,204,700 18,383,488 8.3383 8.167 8.157 8.167 8.021 8.177 2,267,569 8.1071 0.00%
2025-08-07 0 8.400 8.390 8.400 8.320 8.550 3,127,500 26,296,274 8.4081 8.167 8.157 8.167 8.089 8.313 3,216,684 8.1750 -0.24%
2025-08-06 0 8.420 8.390 8.420 8.190 8.420 3,610,302 29,959,014 8.2982 8.187 8.157 8.187 7.963 8.187 3,713,254 8.0681 1.32%
2025-08-05 0 8.310 8.300 8.310 8.180 8.450 3,875,035 32,130,918 8.2918 8.080 8.070 8.080 7.953 8.216 3,985,536 8.0619 -0.95%
2025-08-04 0 8.390 8.390 8.400 8.100 8.390 4,220,976 34,963,908 8.2834 8.157 8.157 8.167 7.875 8.157 4,341,342 8.0537 1.45%
2025-08-01 0 8.270 8.250 8.270 8.210 8.600 9,625,332 80,626,544 8.3765 8.041 8.021 8.041 7.982 8.362 9,899,809 8.1443 -2.36%
2025-07-31 0 8.470 8.470 8.500 8.260 8.700 9,267,212 78,866,706 8.5103 8.235 8.235 8.264 8.031 8.459 9,531,476 8.2743 -1.63%
2025-07-30 0 8.610 8.570 8.610 8.380 8.800 11,318,466 97,420,848 8.6072 8.371 8.332 8.371 8.148 8.556 11,641,224 8.3686 0.12%
2025-07-29 0 8.600 8.590 8.600 8.130 8.630 9,033,849 75,843,492 8.3955 8.362 8.352 8.362 7.905 8.391 9,291,459 8.1627 4.50%
2025-07-28 0 8.230 8.230 8.250 7.840 8.280 4,888,712 39,721,080 8.1251 8.002 8.002 8.021 7.623 8.050 5,028,119 7.8998 3.39%
2025-07-25 0 7.960 7.960 7.970 7.720 8.020 4,093,639 32,482,967 7.9350 7.739 7.739 7.749 7.506 7.798 4,210,373 7.7150 1.02%
2025-07-24 0 7.880 7.880 7.890 7.700 7.950 3,121,190 24,457,884 7.8361 7.662 7.662 7.671 7.487 7.730 3,210,194 7.6188 2.34%
2025-07-23 0 7.700 7.700 7.710 7.340 7.770 5,521,615 42,014,813 7.6092 7.487 7.487 7.496 7.136 7.555 5,679,070 7.3982 1.99%
2025-07-22 0 7.550 7.510 7.550 7.210 7.580 5,010,330 37,239,272 7.4325 7.341 7.302 7.341 7.010 7.370 5,153,205 7.2264 4.14%
2025-07-21 0 7.250 7.250 7.260 7.070 7.280 3,239,646 23,256,596 7.1787 7.049 7.049 7.059 6.874 7.078 3,332,028 6.9797 2.55%
2025-07-18 0 7.070 7.070 7.080 6.700 7.090 10,557,063 72,781,536 6.8941 6.874 6.874 6.884 6.514 6.893 10,858,109 6.7030 2.61%
2025-07-17 0 6.890 6.880 6.890 6.720 6.930 2,184,980 14,989,836 6.8604 6.699 6.689 6.699 6.534 6.738 2,247,287 6.6702 1.77%
2025-07-16 0 6.770 6.770 6.780 6.560 6.890 3,201,680 21,577,534 6.7394 6.582 6.582 6.592 6.378 6.699 3,292,979 6.5526 1.96%
2025-07-15 0 6.640 6.630 6.640 6.500 6.640 2,050,520 13,474,838 6.5714 6.456 6.446 6.456 6.320 6.456 2,108,993 6.3892 0.45%
2025-07-14 0 6.610 6.600 6.610 6.520 6.620 2,134,095 14,034,048 6.5761 6.427 6.417 6.427 6.339 6.436 2,194,951 6.3938 0.76%
2025-07-11 0 6.560 6.550 6.560 6.460 6.580 2,129,987 13,905,792 6.5286 6.378 6.368 6.378 6.281 6.398 2,190,726 6.3476 1.39%
2025-07-10 0 6.470 6.470 6.480 6.360 6.480 758,000 4,862,949 6.4155 6.291 6.291 6.300 6.184 6.300 779,615 6.2376 1.41%
2025-07-09 0 6.380 6.370 6.380 6.340 6.450 1,550,950 9,919,439 6.3957 6.203 6.193 6.203 6.164 6.271 1,595,177 6.2184 0.16%
2025-07-08 0 6.370 6.370 6.380 6.320 6.410 1,311,046 8,357,529 6.3747 6.193 6.193 6.203 6.145 6.232 1,348,432 6.1980 -0.31%
2025-07-07 0 6.390 6.390 6.400 6.220 6.390 1,657,920 10,476,486 6.3191 6.213 6.213 6.223 6.048 6.213 1,705,197 6.1439 0.95%
2025-07-04 0 6.330 6.320 6.330 6.310 6.430 1,558,600 9,905,439 6.3553 6.154 6.145 6.154 6.135 6.252 1,603,045 6.1791 -2.01%
2025-07-03 0 6.460 6.440 6.460 6.380 6.570 2,950,041 19,014,719 6.4456 6.281 6.261 6.281 6.203 6.388 3,034,165 6.2669 -0.92%
2025-07-02 0 6.520 6.520 6.530 6.410 6.590 7,875,780 51,282,577 6.5114 6.339 6.339 6.349 6.232 6.407 8,100,366 6.3309 5.16%
2025-06-30 0 6.200 6.200 6.210 6.100 6.230 3,819,620 23,617,132 6.1831 6.028 6.028 6.038 5.931 6.057 3,928,541 6.0117 1.31%
2025-06-27 0 6.120 6.110 6.120 6.080 6.200 1,874,500 11,477,427 6.1229 5.950 5.941 5.950 5.911 6.028 1,927,953 5.9532 -1.29%
2025-06-26 0 6.200 6.180 6.200 6.100 6.240 2,033,600 12,542,397 6.1676 6.028 6.009 6.028 5.931 6.067 2,091,590 5.9966 0.65%
2025-06-25 0 6.160 6.150 6.160 6.120 6.300 2,623,123 16,143,289 6.1542 5.989 5.979 5.989 5.950 6.125 2,697,924 5.9836 -0.96%
2025-06-24 0 6.220 6.220 6.230 6.140 6.280 3,544,924 22,026,640 6.2136 6.048 6.048 6.057 5.970 6.106 3,646,011 6.0413 0.97%
2025-06-23 0 6.160 6.160 6.170 5.860 6.380 15,168,000 92,994,555 6.1310 5.989 5.989 5.999 5.698 6.203 15,600,532 5.9610 5.12%
2025-06-20 0 5.860 5.780 5.860 5.700 5.860 2,853,642 16,632,775 5.8286 5.698 5.620 5.698 5.542 5.698 2,935,017 5.6670 2.63%
2025-06-19 0 5.710 5.710 5.740 5.670 5.820 3,012,500 17,286,982 5.7384 5.552 5.552 5.581 5.513 5.659 3,098,405 5.5793 -2.73%
2025-06-18 0 5.870 5.850 5.870 5.690 5.990 1,587,440 9,169,845 5.7765 5.707 5.688 5.707 5.532 5.824 1,632,708 5.6163 0.17%
2025-06-17 0 5.860 5.840 5.860 5.790 5.950 2,069,360 12,078,410 5.8368 5.698 5.678 5.698 5.629 5.785 2,128,370 5.6750 -1.18%
2025-06-16 0 5.930 5.920 5.930 5.890 6.030 1,616,416 9,587,356 5.9312 5.766 5.756 5.766 5.727 5.863 1,662,510 5.7668 0.17%
2025-06-13 0 5.920 5.910 5.920 5.860 5.960 2,364,976 13,968,595 5.9064 5.756 5.746 5.756 5.698 5.795 2,432,416 5.7427 0.00%
2025-06-12 0 5.920 5.910 5.920 5.820 5.940 1,348,778 7,936,580 5.8843 5.756 5.746 5.756 5.659 5.775 1,387,240 5.7211 0.68%
2025-06-11 0 5.880 5.870 5.880 5.830 5.980 2,342,640 13,795,319 5.8888 5.717 5.707 5.717 5.668 5.814 2,409,443 5.7255 1.55%
2025-06-10 0 5.790 5.790 5.800 5.720 5.850 1,713,300 9,924,816 5.7928 5.629 5.629 5.639 5.561 5.688 1,762,157 5.6322 -0.17%
2025-06-09 0 5.800 5.790 5.800 5.630 5.850 5,109,032 29,500,724 5.7742 5.639 5.629 5.639 5.474 5.688 5,254,721 5.6141 3.94%
2025-06-06 0 5.580 5.580 5.590 5.530 5.650 1,803,680 10,076,499 5.5866 5.425 5.425 5.435 5.377 5.493 1,855,114 5.4317 -0.71%
2025-06-05 0 5.620 5.590 5.620 5.510 5.640 2,040,020 11,387,930 5.5823 5.464 5.435 5.464 5.357 5.484 2,098,193 5.4275 -0.88%
2025-06-04 0 5.670 5.650 5.670 5.400 5.710 3,405,968 19,093,708 5.6060 5.513 5.493 5.513 5.250 5.552 3,503,093 5.4505 4.23%
2025-06-03 0 5.440 5.420 5.440 5.340 5.460 1,308,880 7,065,980 5.3985 5.289 5.270 5.289 5.192 5.309 1,346,204 5.2488 3.42%
2025-06-02 0 5.260 5.260 5.300 5.190 5.580 2,531,400 13,282,133 5.2470 5.114 5.114 5.153 5.046 5.425 2,603,586 5.1015 -3.49%
2025-05-30 0 5.450 5.430 5.450 5.330 5.510 5,617,950 30,528,137 5.4340 5.299 5.279 5.299 5.182 5.357 5,778,152 5.2834 0.94%
2025-05-29 0 5.590 5.570 5.590 5.440 5.600 2,762,200 15,308,646 5.5422 5.249 5.231 5.249 5.108 5.259 2,941,472 5.2044 2.01%
2025-05-28 0 5.480 5.480 5.490 5.460 5.500 763,412 4,181,878 5.4779 5.146 5.146 5.155 5.127 5.165 812,959 5.1440 0.55%
2025-05-27 0 5.450 5.440 5.450 5.320 5.480 2,564,237 13,877,541 5.4120 5.118 5.108 5.118 4.996 5.146 2,730,661 5.0821 1.30%
2025-05-26 0 5.380 5.380 5.410 5.340 5.470 1,911,523 10,296,775 5.3867 5.052 5.052 5.080 5.015 5.137 2,035,584 5.0584 -1.65%
2025-05-23 0 5.470 5.470 5.480 5.290 5.520 5,787,130 31,471,927 5.4383 5.137 5.137 5.146 4.968 5.184 6,162,725 5.1068 3.80%
2025-05-22 0 5.270 5.260 5.270 5.250 5.400 4,215,500 22,381,356 5.3093 4.949 4.939 4.949 4.930 5.071 4,489,093 4.9857 -1.31%
2025-05-21 0 5.340 5.330 5.340 5.290 5.370 2,148,870 11,463,356 5.3346 5.015 5.005 5.015 4.968 5.043 2,288,336 5.0095 -0.56%
2025-05-20 0 5.370 5.350 5.370 5.290 5.440 3,352,020 17,915,964 5.3448 5.043 5.024 5.043 4.968 5.108 3,569,572 5.0191 -0.37%
2025-05-19 1 5.390 5.380 5.410 5.350 5.480 2,219,702 12,003,431 5.4077 5.061 5.052 5.080 5.024 5.146 2,363,765 5.0781 -1.64%
2025-05-16 0 5.480 5.470 5.480 5.430 5.710 7,807,400 42,997,194 5.5072 5.146 5.137 5.146 5.099 5.362 8,314,114 5.1716 -2.32%
2025-05-15 0 5.610 5.610 5.620 5.570 6.250 27,324,360 161,105,667 5.8960 5.268 5.268 5.277 5.231 5.869 29,097,760 5.5367 0.18%
2025-05-14 0 5.600 5.590 5.600 5.350 5.640 5,820,600 32,276,506 5.5452 5.259 5.249 5.259 5.024 5.296 6,198,367 5.2073 5.26%
2025-05-13 0 5.320 5.300 5.320 5.280 5.470 3,576,100 19,122,018 5.3472 4.996 4.977 4.996 4.958 5.137 3,808,195 5.0213 -2.03%
2025-05-12 0 5.430 5.420 5.430 5.080 5.430 5,311,143 28,053,534 5.2820 5.099 5.090 5.099 4.770 5.099 5,655,846 4.9601 6.89%
2025-05-09 0 5.080 5.080 5.090 5.020 5.100 1,299,600 6,575,240 5.0594 4.770 4.770 4.780 4.714 4.789 1,383,946 4.7511 0.00%
2025-05-08 0 5.080 5.080 5.090 5.050 5.160 1,787,940 9,125,300 5.1038 4.770 4.770 4.780 4.742 4.846 1,903,981 4.7927 -0.97%
2025-05-07 0 5.130 5.110 5.130 5.030 5.180 2,215,900 11,344,784 5.1197 4.817 4.799 4.817 4.723 4.864 2,359,716 4.8077 0.20%
2025-05-06 0 5.120 5.100 5.120 4.980 5.140 4,214,910 21,342,749 5.0636 4.808 4.789 4.808 4.676 4.827 4,488,465 4.7550 1.19%
2025-05-02 0 5.060 5.050 5.060 4.930 5.070 986,556 4,954,365 5.0219 4.752 4.742 4.752 4.630 4.761 1,050,585 4.7158 3.27%
2025-04-30 0 4.900 4.890 4.900 4.860 4.930 2,462,980 12,034,034 4.8860 4.601 4.592 4.601 4.564 4.630 2,622,832 4.5882 0.20%
2025-04-29 0 4.890 4.890 4.900 4.840 5.100 4,663,900 23,023,941 4.9366 4.592 4.592 4.601 4.545 4.789 4,966,595 4.6358 0.41%
2025-04-28 0 4.870 4.860 4.870 4.850 4.940 1,623,548 7,927,421 4.8828 4.573 4.564 4.573 4.554 4.639 1,728,919 4.5852 -1.42%
2025-04-25 0 4.940 4.930 4.940 4.900 4.990 1,796,685 8,861,321 4.9320 4.639 4.630 4.639 4.601 4.686 1,913,293 4.6314 0.20%
2025-04-24 0 4.930 4.920 4.930 4.820 5.000 2,268,284 11,135,321 4.9091 4.630 4.620 4.630 4.526 4.695 2,415,500 4.6099 0.61%
2025-04-23 0 4.900 4.890 4.900 4.770 4.910 4,929,020 23,855,070 4.8397 4.601 4.592 4.601 4.479 4.611 5,248,922 4.5448 3.38%
2025-04-22 0 4.740 4.730 4.740 4.660 4.760 2,828,740 13,308,993 4.7049 4.451 4.442 4.451 4.376 4.470 3,012,330 4.4182 1.07%
2025-04-17 0 4.690 4.690 4.700 4.590 4.800 9,024,100 42,077,538 4.6628 4.404 4.404 4.414 4.310 4.507 9,609,780 4.3786 -2.70%
2025-04-16 0 4.820 4.810 4.820 4.790 5.410 33,744,200 171,597,597 5.0852 4.526 4.517 4.526 4.498 5.080 35,934,259 4.7753 1.69%
2025-04-15 0 4.740 4.730 4.740 4.720 4.910 2,228,279 10,588,635 4.7519 4.451 4.442 4.451 4.432 4.611 2,372,898 4.4623 -2.47%
2025-04-14 0 4.860 4.840 4.860 4.770 4.870 2,490,911 12,026,698 4.8282 4.564 4.545 4.564 4.479 4.573 2,652,576 4.5340 2.10%
2025-04-11 0 4.760 4.750 4.760 4.630 4.760 2,429,600 11,462,405 4.7178 4.470 4.461 4.470 4.348 4.470 2,587,285 4.4303 1.28%
2025-04-10 0 4.700 4.700 4.710 4.680 4.840 3,964,000 18,833,123 4.7510 4.414 4.414 4.423 4.395 4.545 4,221,271 4.4615 1.08%
2025-04-09 0 4.650 4.610 4.650 4.310 4.650 3,599,040 16,395,578 4.5555 4.367 4.329 4.367 4.047 4.367 3,832,624 4.2779 2.88%
2025-04-08 0 4.520 4.520 4.530 4.430 4.580 3,929,164 17,764,442 4.5212 4.245 4.245 4.254 4.160 4.301 4,184,174 4.2456 2.49%
2025-04-07 0 4.410 4.410 4.420 4.390 5.180 6,459,972 29,946,418 4.6357 4.141 4.141 4.151 4.122 4.864 6,879,236 4.3532 -18.48%
2025-04-03 0 5.410 5.390 5.410 5.330 5.510 3,698,500 19,941,285 5.3917 5.080 5.061 5.080 5.005 5.174 3,938,539 5.0631 -1.99%
2025-04-02 0 5.520 5.510 5.520 5.490 5.600 4,376,630 24,208,226 5.5312 5.184 5.174 5.184 5.155 5.259 4,660,681 5.1941 -1.78%
2025-04-01 0 5.620 5.600 5.620 5.570 5.760 3,140,440 17,714,320 5.6407 5.277 5.259 5.277 5.231 5.409 3,344,260 5.2969 -1.58%
2025-03-31 0 5.710 5.700 5.710 5.630 5.890 2,943,600 16,829,458 5.7173 5.362 5.353 5.362 5.287 5.531 3,134,645 5.3689 -3.22%
2025-03-28 0 5.900 5.890 5.900 5.800 6.150 6,101,200 36,351,469 5.9581 5.540 5.531 5.540 5.447 5.775 6,497,179 5.5950 1.20%
2025-03-27 0 5.830 5.810 5.830 5.740 5.920 4,822,620 28,017,132 5.8095 5.475 5.456 5.475 5.390 5.559 5,135,617 5.4555 -1.35%
2025-03-26 0 5.910 5.890 5.910 5.840 6.010 3,409,750 20,125,732 5.9024 5.550 5.531 5.550 5.484 5.644 3,631,049 5.5427 -0.17%
2025-03-25 0 5.920 5.900 5.920 5.890 6.110 5,628,700 33,614,535 5.9720 5.559 5.540 5.559 5.531 5.738 5,994,013 5.6080 -3.43%
2025-03-24 0 6.130 6.120 6.130 5.930 6.390 14,240,500 87,183,097 6.1222 5.756 5.747 5.756 5.569 6.001 15,164,734 5.7491 1.66%
2025-03-21 0 6.030 6.030 6.040 6.000 6.470 14,639,199 90,772,031 6.2006 5.662 5.662 5.672 5.634 6.076 15,589,309 5.8227 -0.17%
2025-03-20 0 6.040 6.030 6.040 5.900 6.200 5,302,672 32,347,535 6.1002 5.672 5.662 5.672 5.540 5.822 5,646,825 5.7284 1.00%
2025-03-19 0 5.980 5.980 6.010 5.950 6.170 4,391,317 26,487,041 6.0317 5.616 5.616 5.644 5.587 5.794 4,676,321 5.6641 -1.16%
2025-03-18 0 6.050 6.050 6.060 5.800 6.250 7,573,130 45,582,362 6.0190 5.681 5.681 5.691 5.447 5.869 8,064,640 5.6521 4.13%
2025-03-17 0 5.810 5.810 5.830 5.750 6.100 11,479,109 67,904,969 5.9155 5.456 5.456 5.475 5.400 5.728 12,224,124 5.5550 4.68%
2025-03-14 0 5.550 5.540 5.550 5.380 5.560 3,153,612 17,354,563 5.5031 5.212 5.202 5.212 5.052 5.221 3,358,287 5.1677 3.54%
2025-03-13 0 5.360 5.340 5.360 5.280 5.390 779,062 4,150,081 5.3270 5.033 5.015 5.033 4.958 5.061 829,625 5.0024 0.00%
2025-03-12 0 5.360 5.340 5.360 5.290 5.390 1,042,900 5,559,340 5.3307 5.033 5.015 5.033 4.968 5.061 1,110,586 5.0058 0.19%
2025-03-11 0 5.350 5.350 5.360 5.250 5.370 1,393,100 7,387,572 5.3030 5.024 5.024 5.033 4.930 5.043 1,483,515 4.9798 -0.56%
2025-03-10 0 5.380 5.370 5.380 5.240 5.490 1,137,250 6,075,074 5.3419 5.052 5.043 5.052 4.921 5.155 1,211,060 5.0163 -0.55%
2025-03-07 0 5.410 5.370 5.410 5.310 5.430 1,545,438 8,320,875 5.3842 5.080 5.043 5.080 4.986 5.099 1,645,740 5.0560 0.56%
2025-03-06 0 5.380 5.360 5.380 5.310 5.400 1,276,434 6,821,467 5.3442 5.052 5.033 5.052 4.986 5.071 1,359,277 5.0185 0.94%
2025-03-05 0 5.330 5.280 5.330 5.220 5.380 965,400 5,091,489 5.2740 5.005 4.958 5.005 4.902 5.052 1,028,056 4.9525 0.76%
2025-03-04 0 5.290 5.250 5.290 5.160 5.320 1,724,900 9,007,068 5.2218 4.968 4.930 4.968 4.846 4.996 1,836,849 4.9035 0.38%
2025-03-03 0 5.270 5.260 5.270 5.230 5.450 2,790,196 14,827,019 5.3140 4.949 4.939 4.949 4.911 5.118 2,971,285 4.9901 -0.38%
2025-02-28 0 5.290 5.260 5.290 5.230 5.550 2,343,560 12,519,569 5.3421 4.968 4.939 4.968 4.911 5.212 2,495,661 5.0165 -3.82%
2025-02-27 0 5.500 5.470 5.500 5.440 5.550 1,876,813 10,286,243 5.4807 5.165 5.137 5.165 5.108 5.212 1,998,622 5.1467 0.73%
2025-02-26 0 5.460 5.450 5.460 5.370 5.470 1,523,570 8,231,192 5.4026 5.127 5.118 5.127 5.043 5.137 1,622,452 5.0733 1.68%
2025-02-25 0 5.370 5.370 5.390 5.340 5.490 1,743,770 9,384,248 5.3816 5.043 5.043 5.061 5.015 5.155 1,856,944 5.0536 -2.54%
2025-02-24 0 5.510 5.470 5.510 5.400 5.560 1,836,016 10,070,761 5.4851 5.174 5.137 5.174 5.071 5.221 1,955,177 5.1508 0.92%
2025-02-21 0 5.460 5.450 5.460 5.350 5.490 1,905,803 10,310,015 5.4098 5.127 5.118 5.127 5.024 5.155 2,029,493 5.0801 1.87%
2025-02-20 0 5.360 5.360 5.380 5.360 5.490 2,413,040 13,033,089 5.4011 5.033 5.033 5.052 5.033 5.155 2,569,651 5.0719 -0.92%
2025-02-19 0 5.410 5.400 5.410 5.400 5.450 369,516 2,003,547 5.4221 5.080 5.071 5.080 5.071 5.118 393,498 5.0916 -0.18%
2025-02-18 0 5.420 5.400 5.420 5.350 5.580 1,325,612 7,238,720 5.4607 5.090 5.071 5.090 5.024 5.240 1,411,647 5.1279 -0.73%
2025-02-17 0 5.460 5.460 5.490 5.390 5.530 3,121,220 17,001,474 5.4471 5.127 5.127 5.155 5.061 5.193 3,323,793 5.1151 1.11%
2025-02-14 0 5.400 5.390 5.400 5.250 5.410 1,225,200 6,577,301 5.3683 5.071 5.061 5.071 4.930 5.080 1,304,718 5.0412 2.86%
2025-02-13 0 5.250 5.250 5.260 5.250 5.430 1,386,760 7,397,062 5.3341 4.930 4.930 4.939 4.930 5.099 1,476,763 5.0090 -3.49%
2025-02-12 0 5.440 5.440 5.450 5.370 5.490 1,464,026 7,938,207 5.4222 5.108 5.108 5.118 5.043 5.155 1,559,044 5.0917 1.12%
2025-02-11 0 5.380 5.360 5.380 5.370 5.480 1,574,938 8,509,676 5.4032 5.052 5.033 5.052 5.043 5.146 1,677,154 5.0739 -0.19%
2025-02-10 0 5.390 5.390 5.430 5.310 5.470 947,440 5,110,225 5.3937 5.061 5.061 5.099 4.986 5.137 1,008,931 5.0650 0.37%
2025-02-07 0 5.370 5.360 5.370 5.300 5.420 1,280,902 6,857,746 5.3538 5.043 5.033 5.043 4.977 5.090 1,364,035 5.0275 0.00%
2025-02-06 0 5.370 5.340 5.370 5.250 5.370 968,998 5,123,455 5.2874 5.043 5.015 5.043 4.930 5.043 1,031,888 4.9651 1.70%
2025-02-05 0 5.280 5.260 5.280 5.220 5.490 2,856,493 15,175,462 5.3126 4.958 4.939 4.958 4.902 5.155 3,041,885 4.9888 -0.38%
2025-02-04 0 5.300 5.280 5.300 5.180 5.310 670,300 3,522,144 5.2546 4.977 4.958 4.977 4.864 4.986 713,804 4.9343 1.53%
2025-02-03 0 5.220 5.210 5.220 5.110 5.460 927,200 4,835,337 5.2150 4.902 4.892 4.902 4.799 5.127 987,377 4.8972 -3.33%
2025-01-28 0 5.400 5.380 5.400 5.240 5.530 447,100 2,377,432 5.3175 5.071 5.052 5.071 4.921 5.193 476,118 4.9934 -2.17%
2025-01-27 0 5.520 5.510 5.520 5.180 5.590 4,921,440 26,967,139 5.4795 5.184 5.174 5.184 4.864 5.249 5,240,850 5.1456 7.60%
2025-01-24 0 5.130 5.130 5.140 4.900 5.150 2,030,700 10,139,393 4.9931 4.817 4.817 4.827 4.601 4.836 2,162,496 4.6887 3.01%
2025-01-23 0 4.980 4.980 4.990 4.850 5.030 846,790 4,188,034 4.9458 4.676 4.676 4.686 4.554 4.723 901,748 4.6443 0.20%
2025-01-22 0 4.970 4.930 4.970 4.920 5.010 566,536 2,799,938 4.9422 4.667 4.630 4.667 4.620 4.705 603,305 4.6410 -1.00%
2025-01-21 0 5.020 5.000 5.020 4.980 5.090 890,860 4,468,959 5.0165 4.714 4.695 4.714 4.676 4.780 948,678 4.7107 -0.59%
2025-01-20 0 5.050 5.040 5.050 5.010 5.100 1,030,605 5,197,107 5.0428 4.742 4.733 4.742 4.705 4.789 1,097,493 4.7354 0.60%
2025-01-17 0 5.020 5.020 5.040 4.950 5.040 499,816 2,500,869 5.0036 4.714 4.714 4.733 4.648 4.733 532,255 4.6986 0.60%
2025-01-16 0 4.990 4.990 5.020 4.960 5.100 523,000 2,620,441 5.0104 4.686 4.686 4.714 4.658 4.789 556,944 4.7050 0.20%
2025-01-15 0 4.980 4.970 4.980 4.940 5.020 196,200 978,517 4.9873 4.676 4.667 4.676 4.639 4.714 208,934 4.6834 -0.80%
2025-01-14 0 5.020 4.990 5.020 4.860 5.030 372,210 1,854,681 4.9829 4.714 4.686 4.714 4.564 4.723 396,367 4.6792 3.08%
2025-01-13 0 4.870 4.870 4.880 4.810 5.140 681,491 3,329,029 4.8849 4.573 4.573 4.583 4.517 4.827 725,721 4.5872 -1.42%
2025-01-10 0 4.940 4.920 4.940 4.920 5.030 499,976 2,481,104 4.9624 4.639 4.620 4.639 4.620 4.723 532,425 4.6600 -1.59%
2025-01-09 0 5.020 5.000 5.020 4.980 5.060 477,600 2,390,968 5.0062 4.714 4.695 4.714 4.676 4.752 508,597 4.7011 0.20%
2025-01-08 0 5.010 5.010 5.040 4.970 5.130 1,014,180 5,100,181 5.0289 4.705 4.705 4.733 4.667 4.817 1,080,002 4.7224 -1.96%
2025-01-07 0 5.110 5.110 5.140 5.050 5.200 523,206 2,664,219 5.0921 4.799 4.799 4.827 4.742 4.883 557,163 4.7818 -0.39%
2025-01-06 0 5.130 5.130 5.150 5.100 5.230 387,600 1,996,279 5.1504 4.817 4.817 4.836 4.789 4.911 412,756 4.8365 -1.54%
2025-01-03 0 5.210 5.160 5.210 5.110 5.280 836,380 4,343,486 5.1932 4.892 4.846 4.892 4.799 4.958 890,663 4.8767 -0.19%
2025-01-02 0 5.220 5.220 5.230 5.210 5.410 895,140 4,752,221 5.3089 4.902 4.902 4.911 4.892 5.080 953,236 4.9854 -3.51%
2024-12-31 0 5.410 5.410 5.420 5.400 5.470 275,390 1,493,784 5.4242 5.080 5.080 5.090 5.071 5.137 293,263 5.0937 -0.92%
2024-12-30 0 5.460 5.440 5.460 5.380 5.680 1,906,600 10,463,641 5.4881 5.127 5.108 5.127 5.052 5.334 2,030,342 5.1536 -0.55%
2024-12-27 0 5.490 5.490 5.500 5.370 5.500 811,264 4,424,036 5.4533 5.155 5.155 5.165 5.043 5.165 863,916 5.1209 2.23%
2024-12-24 0 5.370 5.360 5.370 5.330 5.410 494,300 2,649,057 5.3592 5.043 5.033 5.043 5.005 5.080 526,381 5.0326 -0.19%
2024-12-23 0 5.380 5.350 5.380 5.330 5.400 197,580 1,060,718 5.3685 5.052 5.024 5.052 5.005 5.071 210,403 5.0414 0.75%
2024-12-20 0 5.340 5.340 5.350 5.320 5.420 682,239 3,647,520 5.3464 5.015 5.015 5.024 4.996 5.090 726,518 5.0206 -0.93%
2024-12-19 0 5.390 5.350 5.390 5.310 5.540 328,300 1,761,713 5.3662 5.061 5.024 5.061 4.986 5.202 349,607 5.0391 -0.37%
2024-12-18 0 5.410 5.410 5.420 5.380 5.470 420,300 2,271,578 5.4047 5.080 5.080 5.090 5.052 5.137 447,578 5.0753 0.56%
2024-12-17 0 5.380 5.350 5.380 5.340 5.410 595,500 3,200,664 5.3748 5.052 5.024 5.052 5.015 5.080 634,149 5.0472 0.19%
2024-12-16 0 5.370 5.370 5.390 5.360 5.580 782,072 4,253,063 5.4382 5.043 5.043 5.061 5.033 5.240 832,830 5.1068 -2.89%
2024-12-13 0 5.530 5.520 5.530 5.490 5.580 638,090 3,519,767 5.5161 5.193 5.184 5.193 5.155 5.240 679,503 5.1799 -0.54%
2024-12-12 0 5.560 5.560 5.580 5.530 5.650 1,305,583 7,286,674 5.5812 5.221 5.221 5.240 5.193 5.306 1,390,318 5.2410 -1.24%
2024-12-11 0 5.630 5.630 5.640 5.570 5.690 901,499 5,062,861 5.6160 5.287 5.287 5.296 5.231 5.343 960,008 5.2738 1.08%
2024-12-10 0 5.570 5.570 5.580 5.560 5.830 1,184,630 6,725,398 5.6772 5.231 5.231 5.240 5.221 5.475 1,261,515 5.3312 -4.62%
2024-12-09 0 5.840 5.840 5.850 5.520 5.840 1,263,380 7,097,849 5.6181 5.484 5.484 5.493 5.184 5.484 1,345,376 5.2757 4.47%
2024-12-06 0 5.590 5.560 5.590 5.520 5.620 502,144 2,797,893 5.5719 5.249 5.221 5.249 5.184 5.277 534,734 5.2323 0.72%
2024-12-05 0 5.550 5.500 5.560 5.430 5.550 561,959 3,083,263 5.4866 5.212 5.165 5.221 5.099 5.212 598,431 5.1522 0.18%
2024-12-04 0 5.540 5.540 5.560 5.510 5.620 278,540 1,548,788 5.5604 5.202 5.202 5.221 5.174 5.277 296,618 5.2215 -1.60%
2024-12-03 0 5.630 5.630 5.660 5.510 5.670 320,452 1,790,058 5.5860 5.287 5.287 5.315 5.174 5.324 341,250 5.2456 0.18%
2024-12-02 0 5.620 5.620 5.630 5.590 5.740 389,100 2,207,560 5.6735 5.277 5.277 5.287 5.249 5.390 414,353 5.3277 1.44%
2024-11-29 0 5.540 5.540 5.580 5.500 5.650 550,034 3,048,112 5.5417 5.202 5.202 5.240 5.165 5.306 585,732 5.2039 0.18%
2024-11-28 0 5.530 5.520 5.530 5.530 5.650 336,800 1,870,673 5.5543 5.193 5.184 5.193 5.193 5.306 358,659 5.2157 -1.25%
2024-11-27 0 5.600 5.600 5.630 5.430 5.640 481,541 2,660,757 5.5255 5.259 5.259 5.287 5.099 5.296 512,794 5.1887 2.00%
2024-11-26 0 5.490 5.490 5.500 5.490 5.630 1,015,800 5,633,914 5.5463 5.155 5.155 5.165 5.155 5.287 1,081,727 5.2083 -0.72%
2024-11-25 0 5.530 5.530 5.540 5.510 5.670 715,700 3,984,736 5.5676 5.193 5.193 5.202 5.174 5.324 762,150 5.2283 -1.25%
2024-11-22 0 5.600 5.600 5.610 5.580 5.720 556,226 3,143,998 5.6524 5.259 5.259 5.268 5.240 5.371 592,326 5.3079 -2.10%
2024-11-21 0 5.720 5.720 5.740 5.720 5.800 196,710 1,129,638 5.7427 5.371 5.371 5.390 5.371 5.447 209,477 5.3927 -0.69%
2024-11-20 0 5.760 5.760 5.770 5.700 5.820 416,020 2,387,862 5.7398 5.409 5.409 5.418 5.353 5.465 443,020 5.3900 -0.69%
2024-11-19 0 5.800 5.790 5.800 5.740 5.810 182,940 1,056,468 5.7749 5.447 5.437 5.447 5.390 5.456 194,813 5.4230 0.69%
2024-11-18 0 5.760 5.750 5.800 5.730 5.880 698,101 4,050,918 5.8028 5.409 5.400 5.447 5.381 5.522 743,409 5.4491 0.17%
2024-11-15 0 5.750 5.750 5.760 5.720 5.840 406,460 2,350,308 5.7824 5.400 5.400 5.409 5.371 5.484 432,840 5.4300 -0.35%
2024-11-14 0 5.770 5.770 5.780 5.770 5.950 1,085,355 6,346,808 5.8477 5.418 5.418 5.428 5.418 5.587 1,155,796 5.4913 -3.99%
2024-11-13 0 6.010 5.970 6.010 5.890 6.010 399,400 2,375,490 5.9476 5.644 5.606 5.644 5.531 5.644 425,322 5.5852 0.84%
2024-11-12 0 5.960 5.950 5.960 5.900 6.170 758,930 4,546,133 5.9902 5.597 5.587 5.597 5.540 5.794 808,186 5.6251 -1.81%
2024-11-11 0 6.070 6.070 6.100 6.030 6.290 999,432 6,071,630 6.0751 5.700 5.700 5.728 5.662 5.907 1,064,297 5.7048 -2.25%
2024-11-08 0 6.210 6.210 6.220 6.200 6.600 990,950 6,229,782 6.2867 5.832 5.832 5.841 5.822 6.198 1,055,264 5.9035 -2.20%
2024-11-07 0 6.350 6.340 6.350 6.180 6.430 794,900 5,027,174 6.3243 5.963 5.954 5.963 5.803 6.038 846,490 5.9388 2.25%
2024-11-06 0 6.210 6.210 6.220 6.130 6.350 885,800 5,520,498 6.2322 5.832 5.832 5.841 5.756 5.963 943,290 5.8524 -1.58%
2024-11-05 0 6.310 6.310 6.320 6.150 6.320 648,660 4,051,154 6.2454 5.925 5.925 5.935 5.775 5.935 690,759 5.8648 0.64%
2024-11-04 0 6.270 6.270 6.290 6.060 6.370 1,233,840 7,677,800 6.2227 5.888 5.888 5.907 5.691 5.982 1,313,918 5.8434 2.79%
2024-11-01 0 6.100 6.070 6.100 6.060 6.200 846,338 5,178,272 6.1184 5.728 5.700 5.728 5.691 5.822 901,267 5.7455 -0.33%
2024-10-31 0 6.120 6.090 6.120 5.940 6.120 1,136,450 6,886,398 6.0596 5.747 5.719 5.747 5.578 5.747 1,210,208 5.6903 1.32%
2024-10-30 0 6.040 6.040 6.070 6.000 6.180 1,739,700 10,590,110 6.0873 5.672 5.672 5.700 5.634 5.803 1,852,610 5.7163 1.85%
2024-10-29 0 5.930 5.890 5.930 5.840 6.050 832,336 4,949,062 5.9460 5.569 5.531 5.569 5.484 5.681 886,356 5.5836 -0.34%
2024-10-28 0 5.950 5.950 5.970 5.850 5.970 953,685 5,628,897 5.9023 5.587 5.587 5.606 5.493 5.606 1,015,581 5.5425 1.36%
2024-10-25 0 5.870 5.870 5.880 5.810 5.950 471,008 2,768,002 5.8768 5.512 5.512 5.522 5.456 5.587 501,577 5.5186 0.34%
2024-10-24 0 5.850 5.850 5.860 5.790 5.940 621,750 3,640,252 5.8548 5.493 5.493 5.503 5.437 5.578 662,103 5.4980 -2.34%
2024-10-23 0 5.990 5.990 6.010 5.980 6.100 1,427,500 8,600,722 6.0250 5.625 5.625 5.644 5.616 5.728 1,520,147 5.6578 -0.50%
2024-10-22 0 6.020 6.020 6.050 5.960 6.120 760,252 4,594,129 6.0429 5.653 5.653 5.681 5.597 5.747 809,594 5.6746 0.17%
2024-10-21 0 6.010 6.010 6.020 5.850 6.260 2,647,560 15,947,454 6.0235 5.644 5.644 5.653 5.493 5.878 2,819,391 5.6563 2.04%
2024-10-18 0 5.890 5.880 5.920 5.520 5.960 1,767,144 10,174,457 5.7576 5.531 5.522 5.559 5.184 5.597 1,881,835 5.4067 6.70%
2024-10-17 0 5.520 5.520 5.610 5.520 5.850 1,204,040 6,838,638 5.6797 5.184 5.184 5.268 5.184 5.493 1,282,184 5.3336 -4.17%
2024-10-16 0 5.760 5.740 5.760 5.670 5.880 1,035,676 5,986,040 5.7798 5.409 5.390 5.409 5.324 5.522 1,102,893 5.4276 0.00%
2024-10-15 0 5.760 5.760 5.800 5.720 6.150 1,300,680 7,723,588 5.9381 5.409 5.409 5.447 5.371 5.775 1,385,096 5.5762 -6.34%
2024-10-14 0 6.150 6.100 6.150 5.970 6.220 1,184,440 7,200,602 6.0793 5.775 5.728 5.775 5.606 5.841 1,261,312 5.7088 1.15%
2024-10-10 0 6.080 6.070 6.080 5.950 6.290 1,410,579 8,674,297 6.1495 5.709 5.700 5.709 5.587 5.907 1,502,128 5.7747 1.67%
2024-10-09 0 5.980 5.970 5.980 5.820 6.350 3,005,000 18,242,881 6.0708 5.616 5.606 5.616 5.465 5.963 3,200,030 5.7008 -4.93%
2024-10-08 0 6.290 6.290 6.350 6.210 6.960 5,292,744 34,388,938 6.4974 5.907 5.907 5.963 5.832 6.536 5,636,253 6.1014 -10.40%
2024-10-07 0 7.020 7.020 7.030 6.340 7.150 1,737,084 11,970,391 6.8911 6.592 6.592 6.602 5.954 6.714 1,849,824 6.4711 10.03%
2024-10-04 0 6.380 6.320 6.380 6.180 6.390 1,238,300 7,799,768 6.2988 5.991 5.935 5.991 5.803 6.001 1,318,668 5.9149 2.74%
2024-10-03 0 6.210 6.210 6.230 6.010 6.530 787,100 4,893,747 6.2174 5.832 5.832 5.850 5.644 6.132 838,184 5.8385 -4.17%
2024-10-02 0 6.480 6.480 6.530 6.130 6.700 1,128,544 7,293,540 6.4628 6.085 6.085 6.132 5.756 6.292 1,201,789 6.0689 5.71%
2024-09-30 0 6.130 6.130 6.140 5.930 6.280 5,393,050 33,036,623 6.1258 5.756 5.756 5.766 5.569 5.897 5,743,069 5.7524 2.68%
2024-09-27 0 5.970 5.970 5.980 5.490 5.980 3,766,590 21,670,735 5.7534 5.606 5.606 5.616 5.155 5.616 4,011,048 5.4028 6.61%
2024-09-26 0 5.600 5.590 5.600 5.190 5.660 2,403,980 13,097,371 5.4482 5.259 5.249 5.259 4.874 5.315 2,560,003 5.1162 6.87%
2024-09-25 0 5.240 5.230 5.260 5.230 5.730 2,180,100 11,970,229 5.4907 4.921 4.911 4.939 4.911 5.381 2,321,592 5.1560 0.38%
2024-09-24 0 5.220 5.200 5.220 5.050 5.250 935,009 4,828,891 5.1645 4.902 4.883 4.902 4.742 4.930 995,693 4.8498 4.61%
2024-09-23 0 4.990 4.990 5.020 4.990 5.140 881,541 4,450,287 5.0483 4.686 4.686 4.714 4.686 4.827 938,755 4.7406 -0.60%
2024-09-20 0 5.020 5.010 5.020 4.900 5.080 1,494,100 7,448,104 4.9850 4.714 4.705 4.714 4.601 4.770 1,591,070 4.6812 1.01%
2024-09-19 0 4.970 4.950 4.970 4.900 5.030 1,542,800 7,652,985 4.9605 4.667 4.648 4.667 4.601 4.723 1,642,930 4.6581 0.40%
2024-09-17 0 4.950 4.940 4.950 4.950 5.190 29,272 146,099 4.9911 4.648 4.639 4.648 4.648 4.874 31,172 4.6869 -1.79%
2024-09-16 0 5.040 5.000 5.040 4.940 5.060 106,000 529,732 4.9975 4.733 4.695 4.733 4.639 4.752 112,880 4.6929 2.44%
2024-09-13 0 4.920 4.920 4.970 4.880 5.030 514,611 2,549,654 4.9545 4.620 4.620 4.667 4.583 4.723 548,010 4.6526 0.82%
2024-09-12 0 4.880 4.880 4.900 4.830 5.020 816,760 4,024,952 4.9279 4.583 4.583 4.601 4.536 4.714 869,769 4.6276 -0.81%
2024-09-11 0 4.920 4.910 4.920 4.920 5.070 534,800 2,673,885 4.9998 4.620 4.611 4.620 4.620 4.761 569,509 4.6951 -2.57%
2024-09-10 0 5.050 5.050 5.070 4.880 5.150 818,030 4,117,752 5.0337 4.742 4.742 4.761 4.583 4.836 871,122 4.7270 2.23%
2024-09-09 0 4.940 4.920 4.950 4.810 5.370 3,490,570 17,489,025 5.0104 4.639 4.620 4.648 4.517 5.043 3,717,114 4.7050 -8.01%
2024-09-05 0 5.370 5.350 5.370 5.340 5.480 303,465 1,633,107 5.3815 5.043 5.024 5.043 5.015 5.146 323,160 5.0535 -2.36%
2024-09-04 0 5.500 5.470 5.500 5.460 5.600 416,600 2,300,300 5.5216 5.165 5.137 5.165 5.127 5.259 443,638 5.1851 -2.65%
2024-09-03 0 5.650 5.650 5.690 5.570 5.700 172,500 974,753 5.6507 5.306 5.306 5.343 5.231 5.353 183,696 5.3064 -0.70%
2024-09-02 0 5.690 5.620 5.690 5.620 5.740 323,852 1,832,212 5.6576 5.343 5.277 5.343 5.277 5.390 344,871 5.3128 0.00%
2024-08-30 0 5.690 5.690 5.720 5.630 5.850 724,470 4,163,380 5.7468 5.343 5.343 5.371 5.287 5.493 771,489 5.3965 2.71%
2024-08-29 0 5.540 5.540 5.580 5.250 5.600 1,421,200 7,788,050 5.4799 5.202 5.202 5.240 4.930 5.259 1,513,438 5.1459 2.97%
2024-08-28 0 5.380 5.380 5.390 5.250 5.400 1,152,769 6,154,074 5.3385 5.052 5.052 5.061 4.930 5.071 1,227,586 5.0132 -0.37%
2024-08-27 0 5.400 5.400 5.430 5.340 5.450 245,920 1,324,476 5.3858 5.071 5.071 5.099 5.015 5.118 261,881 5.0576 0.19%
2024-08-26 0 5.390 5.390 5.410 5.390 5.570 385,200 2,111,530 5.4816 5.061 5.061 5.080 5.061 5.231 410,200 5.1476 -1.28%
2024-08-23 0 5.460 5.460 5.520 5.350 5.580 993,346 5,399,857 5.4360 5.127 5.127 5.184 5.024 5.240 1,057,816 5.1047 -1.62%
2024-08-22 0 5.550 5.550 5.570 5.410 5.610 1,216,000 6,732,879 5.5369 5.212 5.212 5.231 5.080 5.268 1,294,921 5.1995 -0.54%
2024-08-21 0 5.580 5.570 5.610 5.250 5.610 153,400 854,134 5.5680 5.240 5.231 5.268 4.930 5.268 163,356 5.2287 -0.71%
2024-08-20 0 5.620 5.600 5.620 5.530 5.710 378,220 2,122,311 5.6113 5.277 5.259 5.277 5.193 5.362 402,767 5.2693 -1.40%
2024-08-19 0 5.700 5.680 5.700 5.620 5.780 482,388 2,755,783 5.7128 5.353 5.334 5.353 5.277 5.428 513,696 5.3646 0.35%
2024-08-16 0 5.680 5.680 5.690 5.620 5.830 766,540 4,362,037 5.6906 5.334 5.334 5.343 5.277 5.475 816,290 5.3437 -0.18%
2024-08-15 0 5.690 5.660 5.690 5.410 5.700 954,876 5,331,942 5.5839 5.343 5.315 5.343 5.080 5.353 1,016,849 5.2436 2.71%
2024-08-14 0 5.540 5.540 5.550 5.480 5.660 421,176 2,334,917 5.5438 5.202 5.202 5.212 5.146 5.315 448,511 5.2059 -1.25%
2024-08-13 0 5.610 5.570 5.610 5.550 5.690 512,200 2,872,907 5.6090 5.268 5.231 5.268 5.212 5.343 545,443 5.2671 -0.36%
2024-08-12 0 5.630 5.580 5.630 5.490 5.680 636,720 3,566,972 5.6021 5.287 5.240 5.287 5.155 5.334 678,044 5.2607 0.54%
2024-08-09 0 5.600 5.570 5.600 5.560 5.730 737,340 4,149,490 5.6276 5.259 5.231 5.259 5.221 5.381 785,195 5.2847 2.75%
2024-08-08 0 5.450 5.410 5.450 5.240 5.480 1,609,020 8,642,242 5.3711 5.118 5.080 5.118 4.921 5.146 1,713,448 5.0438 -0.55%
2024-08-07 0 5.480 5.450 5.480 5.350 5.540 1,827,502 9,992,894 5.4681 5.146 5.118 5.146 5.024 5.202 1,946,110 5.1348 1.86%
2024-08-06 0 5.380 5.380 5.400 5.380 5.780 1,195,900 6,553,480 5.4800 5.052 5.052 5.071 5.052 5.428 1,273,516 5.1460 -3.41%
2024-08-05 0 5.570 5.570 5.580 5.410 5.770 4,464,060 24,764,771 5.5476 5.231 5.231 5.240 5.080 5.418 4,753,785 5.2095 -5.27%
2024-08-02 0 5.880 5.870 5.880 5.800 6.050 1,095,650 6,476,642 5.9112 5.522 5.512 5.522 5.447 5.681 1,166,760 5.5510 -1.51%
2024-08-01 0 5.970 5.970 5.990 5.950 6.220 1,214,200 7,357,351 6.0594 5.606 5.606 5.625 5.587 5.841 1,293,004 5.6901 -1.81%
2024-07-31 0 6.080 6.030 6.080 5.760 6.080 1,118,400 6,705,469 5.9956 5.709 5.662 5.709 5.409 5.709 1,190,986 5.6302 5.56%
2024-07-30 0 5.760 5.740 5.760 5.610 5.780 1,205,121 6,885,276 5.7133 5.409 5.390 5.409 5.268 5.428 1,283,336 5.3651 0.17%
2024-07-29 0 5.750 5.750 5.760 5.750 5.900 1,051,552 6,109,902 5.8104 5.400 5.400 5.409 5.400 5.540 1,119,800 5.4562 -1.20%
2024-07-26 0 5.820 5.820 5.830 5.640 5.860 1,351,616 7,818,357 5.7845 5.465 5.465 5.475 5.296 5.503 1,439,338 5.4319 5.43%
2024-07-25 0 5.520 5.500 5.520 5.490 5.780 2,495,300 13,865,356 5.5566 5.184 5.165 5.184 5.155 5.428 2,657,249 5.2179 -4.50%
2024-07-24 0 5.780 5.770 5.780 5.650 5.880 985,148 5,667,872 5.7533 5.428 5.418 5.428 5.306 5.522 1,049,086 5.4027 0.87%
2024-07-23 0 5.730 5.720 5.730 5.710 5.970 874,672 5,067,182 5.7932 5.381 5.371 5.381 5.362 5.606 931,440 5.4402 -2.88%
2024-07-22 0 5.900 5.890 5.900 5.740 5.960 1,467,922 8,619,587 5.8720 5.540 5.531 5.540 5.390 5.597 1,563,193 5.5141 -0.60%
2024-07-19 0 5.960 5.910 5.960 5.850 6.080 2,518,840 14,870,194 5.9036 5.574 5.527 5.574 5.471 5.686 2,693,208 5.5214 -1.97%
2024-07-18 0 6.080 6.080 6.110 5.900 6.120 1,915,250 11,459,231 5.9832 5.686 5.686 5.714 5.518 5.724 2,047,834 5.5958 1.84%
2024-07-17 0 5.970 5.970 6.000 5.900 6.180 2,120,500 12,676,945 5.9783 5.583 5.583 5.612 5.518 5.780 2,267,292 5.5912 -2.45%
2024-07-16 0 6.120 6.100 6.120 6.010 6.320 1,914,000 11,639,807 6.0814 5.724 5.705 5.724 5.621 5.911 2,046,497 5.6877 -2.39%
2024-07-15 0 6.270 6.250 6.270 6.190 6.600 1,042,000 6,602,922 6.3368 5.864 5.845 5.864 5.789 6.173 1,114,133 5.9265 -0.95%
2024-07-12 0 6.330 6.300 6.330 6.290 6.450 495,500 3,146,998 6.3512 5.920 5.892 5.920 5.883 6.032 529,801 5.9400 -0.16%
2024-07-11 0 6.340 6.340 6.350 6.230 6.580 1,671,415 10,764,911 6.4406 5.930 5.930 5.939 5.827 6.154 1,787,119 6.0236 1.60%
2024-07-10 0 6.240 6.240 6.260 6.210 6.590 858,500 5,422,971 6.3168 5.836 5.836 5.855 5.808 6.163 917,930 5.9078 -2.50%
2024-07-09 0 6.400 6.400 6.450 6.230 6.470 2,032,800 12,930,993 6.3612 5.986 5.986 6.032 5.827 6.051 2,173,521 5.9493 0.31%
2024-07-08 0 6.380 6.380 6.390 6.380 6.780 1,264,211 8,193,590 6.4812 5.967 5.967 5.976 5.967 6.341 1,351,726 6.0616 -4.35%
2024-07-05 0 6.670 6.670 6.700 6.630 6.870 1,235,510 8,360,582 6.7669 6.238 6.238 6.266 6.201 6.425 1,321,039 6.3288 -1.91%
2024-07-04 0 6.800 6.790 6.800 6.710 7.130 1,374,200 9,496,125 6.9103 6.360 6.350 6.360 6.276 6.668 1,469,329 6.4629 -1.59%
2024-07-03 0 6.910 6.910 6.960 6.400 7.020 6,298,928 42,227,933 6.7040 6.463 6.463 6.509 5.986 6.566 6,734,973 6.2699 -1.29%
2024-07-02 0 7.000 7.000 7.010 6.750 7.370 2,923,400 20,520,504 7.0194 6.547 6.547 6.556 6.313 6.893 3,125,773 6.5649 -0.57%
2024-06-28 0 7.040 7.040 7.080 6.770 7.100 1,040,890 7,250,245 6.9654 6.584 6.584 6.622 6.332 6.640 1,112,946 6.5145 3.07%
2024-06-27 0 6.830 6.830 6.840 6.820 7.090 1,044,500 7,285,058 6.9747 6.388 6.388 6.397 6.378 6.631 1,116,806 6.5231 -4.21%
2024-06-26 0 7.130 7.060 7.130 6.950 7.200 1,475,344 10,407,624 7.0544 6.668 6.603 6.668 6.500 6.734 1,577,475 6.5976 -1.38%
2024-06-25 0 7.230 7.230 7.290 7.100 7.480 2,747,500 19,942,026 7.2582 6.762 6.762 6.818 6.640 6.996 2,937,697 6.7883 3.43%
2024-06-24 0 6.990 6.990 7.000 6.950 7.500 2,145,400 15,401,967 7.1791 6.537 6.537 6.547 6.500 7.014 2,293,916 6.7143 -5.16%
2024-06-21 0 7.370 7.360 7.370 7.350 7.680 1,565,258 11,624,013 7.4263 6.893 6.883 6.893 6.874 7.183 1,673,614 6.9455 -2.38%
2024-06-20 0 7.550 7.550 7.620 7.430 7.750 1,208,795 9,172,531 7.5882 7.061 7.061 7.127 6.949 7.248 1,292,474 7.0969 -1.31%
2024-06-19 0 7.650 7.640 7.650 7.410 7.770 1,447,500 10,981,900 7.5868 7.155 7.145 7.155 6.930 7.267 1,547,704 7.0956 0.79%
2024-06-18 0 7.590 7.590 7.630 7.170 7.640 1,583,832 11,871,692 7.4956 7.099 7.099 7.136 6.706 7.145 1,693,473 7.0103 5.71%
2024-06-17 0 7.180 7.170 7.180 7.160 7.450 1,414,432 10,280,912 7.2686 6.715 6.706 6.715 6.696 6.968 1,512,347 6.7980 -3.49%
2024-06-14 0 7.440 7.430 7.440 7.330 7.770 2,037,500 15,393,435 7.5551 6.958 6.949 6.958 6.855 7.267 2,178,547 7.0659 -1.72%
2024-06-13 0 7.570 7.510 7.570 7.400 7.650 1,400,866 10,612,867 7.5759 7.080 7.024 7.080 6.921 7.155 1,497,841 7.0854 0.93%
2024-06-12 0 7.500 7.500 7.530 7.170 7.590 4,524,138 33,597,315 7.4262 7.014 7.014 7.042 6.706 7.099 4,837,323 6.9454 4.60%
2024-06-11 0 7.170 7.170 7.210 6.970 8.300 6,802,147 50,994,772 7.4969 6.706 6.706 6.743 6.519 7.763 7,273,028 7.0115 -12.77%
2024-06-07 0 8.220 8.220 8.250 8.050 8.430 2,551,538 20,935,766 8.2052 7.688 7.688 7.716 7.529 7.884 2,728,169 7.6739 -0.24%
2024-06-06 0 8.240 8.240 8.260 8.150 8.380 2,767,450 22,985,145 8.3055 7.707 7.707 7.725 7.622 7.837 2,959,028 7.7678 1.23%
2024-06-05 0 8.140 8.080 8.140 7.900 8.200 4,294,670 34,624,292 8.0622 7.613 7.557 7.613 7.389 7.669 4,591,970 7.5402 2.13%
2024-06-04 0 7.970 7.970 7.980 7.420 7.990 5,284,540 40,938,599 7.7469 7.454 7.454 7.463 6.940 7.473 5,650,364 7.2453 5.70%
2024-06-03 0 7.540 7.540 7.550 6.880 7.670 6,005,991 44,800,318 7.4593 7.052 7.052 7.061 6.435 7.173 6,421,758 6.9763 9.59%
2024-05-31 0 6.880 6.880 6.900 6.880 7.170 731,548 5,139,132 7.0250 6.435 6.435 6.453 6.435 6.706 782,190 6.5702 -2.69%
2024-05-30 0 7.070 7.070 7.090 6.920 7.140 1,247,770 8,768,072 7.0270 6.612 6.612 6.631 6.472 6.678 1,334,147 6.5720 1.43%
2024-05-29 0 6.970 6.950 6.970 6.860 7.150 1,690,640 11,818,273 6.9904 6.519 6.500 6.519 6.416 6.687 1,807,675 6.5378 -1.83%
2024-05-28 0 7.100 7.100 7.110 6.830 7.120 2,166,440 15,289,735 7.0575 6.640 6.640 6.650 6.388 6.659 2,316,413 6.6006 2.90%
2024-05-27 0 6.900 6.880 6.900 6.500 6.950 1,666,700 11,324,621 6.7946 6.453 6.435 6.453 6.079 6.500 1,782,078 6.3547 6.65%
2024-05-24 0 6.470 6.460 6.470 6.460 6.650 1,085,600 7,101,603 6.5416 6.051 6.042 6.051 6.042 6.219 1,160,751 6.1181 -0.92%
2024-05-23 0 6.530 6.510 6.530 6.500 6.830 740,400 4,879,467 6.5903 6.107 6.089 6.107 6.079 6.388 791,654 6.1636 -2.83%
2024-05-22 0 6.720 6.720 6.740 6.710 6.960 1,485,978 10,115,876 6.8076 6.285 6.285 6.304 6.276 6.509 1,588,845 6.3668 -2.61%
2024-05-21 0 6.900 6.860 6.900 6.670 6.970 1,704,964 11,583,633 6.7941 6.453 6.416 6.453 6.238 6.519 1,822,991 6.3542 0.73%
2024-05-20 0 6.850 6.850 6.890 6.770 7.020 2,565,912 17,648,894 6.8782 6.407 6.407 6.444 6.332 6.566 2,743,538 6.4329 2.39%
2024-05-17 0 6.690 6.690 6.700 6.500 6.900 2,735,184 18,135,547 6.6305 6.257 6.257 6.266 6.079 6.453 2,924,528 6.2012 0.45%
2024-05-16 0 6.660 6.650 6.660 6.630 7.070 1,921,540 12,946,884 6.7378 6.229 6.219 6.229 6.201 6.612 2,054,559 6.3015 -3.34%
2024-05-14 0 6.890 6.880 6.890 6.860 7.150 838,552 5,812,914 6.9321 6.444 6.435 6.444 6.416 6.687 896,601 6.4833 -2.27%
2024-05-13 0 7.050 7.050 7.060 6.950 7.140 1,303,400 9,164,898 7.0315 6.594 6.594 6.603 6.500 6.678 1,393,628 6.5763 -0.70%
2024-05-10 0 7.100 7.080 7.100 6.720 7.200 3,729,450 26,100,179 6.9984 6.640 6.622 6.640 6.285 6.734 3,987,622 6.5453 6.13%
2024-05-09 0 6.690 6.680 6.690 6.460 6.720 968,600 6,405,650 6.6133 6.257 6.248 6.257 6.042 6.285 1,035,652 6.1851 3.56%
2024-05-08 0 6.460 6.460 6.470 6.440 6.600 743,900 4,842,800 6.5100 6.042 6.042 6.051 6.023 6.173 795,397 6.0885 -2.27%
2024-05-07 0 6.610 6.600 6.650 6.490 6.680 958,600 6,311,920 6.5845 6.182 6.173 6.219 6.070 6.248 1,024,959 6.1582 2.32%
2024-05-06 0 6.460 6.460 6.500 6.220 6.620 3,692,240 23,737,956 6.4291 6.042 6.042 6.079 5.817 6.191 3,947,837 6.0129 4.70%
2024-05-03 0 6.170 6.170 6.200 6.170 6.430 1,564,500 9,784,630 6.2542 5.771 5.771 5.799 5.771 6.014 1,672,803 5.8492 -3.74%
2024-05-02 0 6.410 6.390 6.410 6.340 6.610 703,690 4,504,630 6.4014 5.995 5.976 5.995 5.930 6.182 752,403 5.9870 -3.46%
2024-04-30 0 6.640 6.580 6.640 6.310 6.650 2,209,040 14,306,971 6.4766 6.210 6.154 6.210 5.901 6.219 2,361,962 6.0572 2.63%
2024-04-29 0 6.470 6.470 6.480 6.310 6.530 2,485,184 15,936,824 6.4127 6.051 6.051 6.060 5.901 6.107 2,657,222 5.9976 -0.31%
2024-04-26 0 6.490 6.490 6.500 6.470 6.790 2,401,450 15,684,869 6.5314 6.070 6.070 6.079 6.051 6.350 2,567,691 6.1085 -2.11%
2024-04-25 0 6.630 6.620 6.630 6.550 6.760 750,740 5,004,880 6.6666 6.201 6.191 6.201 6.126 6.322 802,710 6.2350 0.15%
2024-04-24 0 6.620 6.620 6.650 6.430 6.670 1,361,844 8,911,368 6.5436 6.191 6.191 6.219 6.014 6.238 1,456,118 6.1199 1.85%
2024-04-23 0 6.500 6.500 6.530 6.440 6.690 1,755,300 11,478,077 6.5391 6.079 6.079 6.107 6.023 6.257 1,876,811 6.1157 -1.81%
2024-04-22 0 6.620 6.570 6.620 6.530 7.220 2,743,307 18,234,081 6.6468 6.191 6.145 6.191 6.107 6.753 2,933,213 6.2164 -6.50%
2024-04-19 0 7.080 7.080 7.090 6.950 7.300 4,466,618 31,942,902 7.1515 6.622 6.622 6.631 6.500 6.827 4,775,821 6.6885 1.00%
2024-04-18 0 7.010 6.990 7.010 6.950 7.280 1,200,976 8,559,194 7.1269 6.556 6.537 6.556 6.500 6.809 1,284,114 6.6654 -1.27%
2024-04-17 0 7.100 7.100 7.110 6.990 7.180 911,600 6,441,998 7.0667 6.640 6.640 6.650 6.537 6.715 974,706 6.6092 0.57%
2024-04-16 0 7.060 7.020 7.060 6.970 7.190 2,427,460 17,169,028 7.0728 6.603 6.566 6.603 6.519 6.724 2,595,502 6.6149 -0.56%
2024-04-15 0 7.100 7.100 7.110 6.800 7.280 3,319,180 23,807,017 7.1726 6.640 6.640 6.650 6.360 6.809 3,548,951 6.7082 3.65%
2024-04-12 0 6.850 6.850 6.900 6.770 7.150 986,841 6,795,998 6.8866 6.407 6.407 6.453 6.332 6.687 1,055,155 6.4408 -2.42%
2024-04-11 0 7.020 6.970 7.020 6.710 7.220 4,336,330 30,475,127 7.0279 6.566 6.519 6.566 6.276 6.753 4,636,514 6.5729 2.48%
2024-04-10 0 6.850 6.760 6.850 6.730 6.980 2,584,660 17,656,426 6.8312 6.407 6.322 6.407 6.294 6.528 2,763,584 6.3890 -0.15%
2024-04-09 0 6.860 6.840 6.860 6.800 7.240 1,502,600 10,372,392 6.9030 6.416 6.397 6.416 6.360 6.771 1,606,618 6.4560 -3.11%
2024-04-08 0 7.080 7.080 7.120 6.970 7.250 2,604,762 18,574,733 7.1311 6.622 6.622 6.659 6.519 6.781 2,785,078 6.6694 -1.80%
2024-04-05 0 7.210 7.210 7.220 7.040 7.270 431,176 3,101,577 7.1933 6.743 6.743 6.753 6.584 6.799 461,024 6.7276 0.00%
2024-04-03 0 7.210 7.210 7.240 6.980 7.250 3,346,390 24,010,267 7.1750 6.743 6.743 6.771 6.528 6.781 3,578,045 6.7104 0.84%
2024-04-02 0 7.150 7.080 7.150 6.750 7.200 2,959,940 21,041,175 7.1086 6.687 6.622 6.687 6.313 6.734 3,164,843 6.6484 7.04%
2024-03-28 0 6.680 6.680 6.750 6.330 6.860 3,898,600 25,811,784 6.6208 6.248 6.248 6.313 5.920 6.416 4,168,482 6.1921 0.45%
2024-03-27 0 6.650 6.650 6.680 6.640 6.810 870,340 5,830,263 6.6988 6.219 6.219 6.248 6.210 6.369 930,590 6.2651 -1.63%
2024-03-26 0 6.760 6.760 6.780 6.760 6.990 474,100 3,230,774 6.8145 6.322 6.322 6.341 6.322 6.537 506,920 6.3733 -1.02%
2024-03-25 0 6.830 6.830 6.840 6.830 7.110 1,529,300 10,667,847 6.9756 6.388 6.388 6.397 6.388 6.650 1,635,166 6.5240 -1.01%
2024-03-22 0 6.900 6.900 6.920 6.690 7.000 2,448,500 16,750,596 6.8412 6.453 6.453 6.472 6.257 6.547 2,617,998 6.3982 -0.43%
2024-03-21 0 6.930 6.930 6.940 6.930 7.160 1,254,500 8,869,872 7.0704 6.481 6.481 6.491 6.481 6.696 1,341,343 6.6127 -1.42%
2024-03-20 0 7.030 7.010 7.030 6.800 7.060 2,257,513 15,666,991 6.9399 6.575 6.556 6.575 6.360 6.603 2,413,790 6.4906 0.72%
2024-03-19 0 6.980 6.970 6.980 6.740 7.070 2,456,982 17,128,418 6.9713 6.528 6.519 6.528 6.304 6.612 2,627,067 6.5200 0.58%
2024-03-18 0 6.940 6.940 6.960 6.810 7.050 3,061,943 21,286,979 6.9521 6.491 6.491 6.509 6.369 6.594 3,273,907 6.5020 2.81%
2024-03-15 0 6.750 6.740 6.750 6.710 7.130 6,459,650 44,301,195 6.8581 6.313 6.304 6.313 6.276 6.668 6,906,821 6.4141 0.75%
2024-03-14 0 6.700 6.690 6.700 6.530 6.810 2,979,080 20,016,900 6.7192 6.266 6.257 6.266 6.107 6.369 3,185,308 6.2841 3.08%
2024-03-13 0 6.500 6.500 6.510 6.240 6.550 1,955,876 12,487,426 6.3846 6.079 6.079 6.089 5.836 6.126 2,091,272 5.9712 0.78%
2024-03-12 0 6.450 6.440 6.450 6.410 6.870 2,830,300 18,588,890 6.5678 6.032 6.023 6.032 5.995 6.425 3,026,228 6.1426 -3.01%
2024-03-11 0 6.650 6.650 6.680 6.540 7.150 2,516,152 16,942,939 6.7337 6.219 6.219 6.248 6.117 6.687 2,690,333 6.2977 -4.04%
2024-03-08 0 6.930 6.930 6.940 6.590 7.030 2,819,260 19,364,253 6.8686 6.481 6.481 6.491 6.163 6.575 3,014,424 6.4239 3.28%
2024-03-07 0 6.710 6.690 6.710 6.650 6.820 2,225,560 15,013,307 6.7459 6.276 6.257 6.276 6.219 6.378 2,379,625 6.3091 1.67%
2024-03-06 0 6.600 6.600 6.610 6.360 6.930 7,130,720 47,769,028 6.6990 6.173 6.173 6.182 5.948 6.481 7,624,346 6.2653 3.77%
2024-03-05 0 6.360 6.350 6.360 6.160 6.470 2,996,060 18,877,249 6.3007 5.948 5.939 5.948 5.761 6.051 3,203,463 5.8928 1.92%
2024-03-04 0 6.240 6.240 6.250 6.180 6.520 2,050,264 13,036,788 6.3586 5.836 5.836 5.845 5.780 6.098 2,192,194 5.9469 -4.15%
2024-03-01 0 6.510 6.470 6.510 5.960 6.530 5,737,249 36,437,750 6.3511 6.089 6.051 6.089 5.574 6.107 6,134,412 5.9399 9.05%
2024-02-29 0 5.970 5.970 5.980 5.850 6.080 901,190 5,391,311 5.9824 5.583 5.583 5.593 5.471 5.686 963,575 5.5951 2.05%
2024-02-28 0 5.850 5.820 5.850 5.810 5.960 712,060 4,194,902 5.8912 5.471 5.443 5.471 5.434 5.574 761,353 5.5098 -0.34%
2024-02-27 0 5.870 5.850 5.870 5.750 5.930 2,666,804 15,530,799 5.8237 5.490 5.471 5.490 5.378 5.546 2,851,414 5.4467 -0.84%
2024-02-26 0 5.920 5.920 5.940 5.840 6.060 2,321,763 13,746,574 5.9207 5.537 5.537 5.555 5.462 5.668 2,482,488 5.5374 -3.43%
2024-02-23 0 6.130 6.060 6.130 5.980 6.130 616,900 3,741,244 6.0646 5.733 5.668 5.733 5.593 5.733 659,605 5.6719 0.66%
2024-02-22 0 6.090 6.080 6.090 5.940 6.100 942,560 5,710,117 6.0581 5.696 5.686 5.696 5.555 5.705 1,007,809 5.6659 1.00%
2024-02-21 0 6.030 6.030 6.050 5.960 6.210 1,602,120 9,778,920 6.1037 5.640 5.640 5.658 5.574 5.808 1,713,027 5.7086 -2.11%
2024-02-20 0 6.160 6.150 6.160 5.880 6.240 1,955,653 11,996,819 6.1344 5.761 5.752 5.761 5.499 5.836 2,091,034 5.7373 2.50%
2024-02-19 0 6.010 5.970 6.010 5.740 6.020 2,232,120 13,101,596 5.8696 5.621 5.583 5.621 5.368 5.630 2,386,639 5.4896 4.52%
2024-02-16 0 5.750 5.750 5.780 5.740 5.840 689,193 3,982,069 5.7779 5.378 5.378 5.406 5.368 5.462 736,903 5.4038 -0.52%
2024-02-15 0 5.780 5.780 5.790 5.720 5.900 241,300 1,396,756 5.7885 5.406 5.406 5.415 5.350 5.518 258,004 5.4137 -2.20%
2024-02-14 0 5.910 5.880 5.910 5.800 6.080 202,528 1,184,405 5.8481 5.527 5.499 5.527 5.424 5.686 216,548 5.4695 -2.80%
2024-02-09 0 6.080 6.020 6.080 5.940 6.080 85,000 509,835 5.9981 5.686 5.630 5.686 5.555 5.686 90,884 5.6097 -0.33%
2024-02-08 0 6.100 6.060 6.100 5.950 6.200 1,508,650 9,184,769 6.0881 5.705 5.668 5.705 5.565 5.799 1,613,087 5.6939 2.35%
2024-02-07 0 5.960 5.940 5.960 5.880 6.020 1,092,204 6,498,861 5.9502 5.574 5.555 5.574 5.499 5.630 1,167,812 5.5650 -0.33%
2024-02-06 0 5.980 5.940 5.980 5.610 6.000 1,845,860 10,839,895 5.8725 5.593 5.555 5.593 5.247 5.612 1,973,640 5.4923 4.91%
2024-02-05 0 5.700 5.680 5.700 5.390 5.800 1,997,392 11,155,364 5.5850 5.331 5.312 5.331 5.041 5.424 2,135,662 5.2234 -0.52%
2024-02-02 0 5.730 5.700 5.730 5.550 5.880 1,866,900 10,750,221 5.7583 5.359 5.331 5.359 5.191 5.499 1,996,137 5.3855 3.80%
2024-02-01 0 5.520 5.520 5.530 5.370 5.590 804,100 4,452,874 5.5377 5.163 5.163 5.172 5.022 5.228 859,764 5.1792 1.47%
2024-01-31 0 5.440 5.390 5.440 5.350 5.670 3,095,030 17,003,985 5.4940 5.088 5.041 5.088 5.004 5.303 3,309,284 5.1383 -0.73%
2024-01-30 0 5.480 5.480 5.500 5.440 5.600 1,039,514 5,740,213 5.5220 5.125 5.125 5.144 5.088 5.237 1,111,475 5.1645 -1.62%
2024-01-29 0 5.570 5.570 5.610 5.480 5.730 2,344,100 13,150,418 5.6100 5.209 5.209 5.247 5.125 5.359 2,506,371 5.2468 -2.79%
2024-01-26 0 5.730 5.700 5.730 5.500 5.730 2,288,326 12,886,720 5.6315 5.359 5.331 5.359 5.144 5.359 2,446,736 5.2669 0.00%
2024-01-25 0 5.730 5.700 5.730 5.350 5.730 2,386,610 13,531,915 5.6699 5.359 5.331 5.359 5.004 5.359 2,551,824 5.3028 5.91%
2024-01-24 0 5.410 5.400 5.410 5.160 5.470 2,083,977 11,112,704 5.3325 5.060 5.050 5.060 4.826 5.116 2,228,241 4.9872 3.64%
2024-01-23 0 5.220 5.220 5.240 4.990 5.290 1,355,140 6,991,816 5.1595 4.882 4.882 4.901 4.667 4.948 1,448,950 4.8254 4.40%
2024-01-22 0 5.000 5.000 5.030 4.970 5.220 1,424,456 7,184,928 5.0440 4.676 4.676 4.704 4.648 4.882 1,523,064 4.7174 -3.10%
2024-01-19 0 5.160 5.150 5.200 5.160 5.410 890,000 4,694,122 5.2743 4.826 4.817 4.863 4.826 5.060 951,611 4.9328 -5.32%
2024-01-18 0 5.450 5.450 5.470 5.220 5.540 2,073,730 11,186,369 5.3943 5.097 5.097 5.116 4.882 5.181 2,217,285 5.0451 -1.80%
2024-01-17 0 5.550 5.530 5.550 5.510 5.680 3,068,840 17,154,303 5.5898 5.191 5.172 5.191 5.153 5.312 3,281,281 5.2279 -1.77%
2024-01-16 0 5.650 5.650 5.670 5.600 5.710 717,700 4,061,599 5.6592 5.284 5.284 5.303 5.237 5.340 767,383 5.2928 -1.22%
2024-01-15 0 5.720 5.720 5.730 5.600 5.790 1,784,800 10,202,287 5.7162 5.350 5.350 5.359 5.237 5.415 1,908,353 5.3461 0.18%
2024-01-12 0 5.710 5.680 5.710 5.410 5.790 6,983,740 39,435,532 5.6468 5.340 5.312 5.340 5.060 5.415 7,467,192 5.2812 5.35%
2024-01-11 0 5.420 5.400 5.420 5.060 5.430 3,741,438 19,864,522 5.3093 5.069 5.050 5.069 4.732 5.078 4,000,440 4.9656 7.75%
2024-01-10 0 5.030 5.030 5.040 5.010 5.160 398,100 2,015,557 5.0629 4.704 4.704 4.714 4.686 4.826 425,659 4.7351 -2.71%
2024-01-09 0 5.170 5.150 5.170 4.930 5.180 1,113,920 5,686,440 5.1049 4.835 4.817 4.835 4.611 4.845 1,191,031 4.7744 4.66%
2024-01-08 0 4.940 4.930 4.940 4.900 5.130 598,100 2,968,163 4.9627 4.620 4.611 4.620 4.583 4.798 639,504 4.6414 -2.76%
2024-01-05 0 5.080 5.030 5.080 5.000 5.290 1,153,042 5,926,058 5.1395 4.751 4.704 4.751 4.676 4.948 1,232,862 4.8067 0.59%
2024-01-04 0 5.050 5.020 5.060 4.980 5.120 414,200 2,086,943 5.0385 4.723 4.695 4.732 4.658 4.789 442,873 4.7123 0.20%
2024-01-03 0 5.040 5.040 5.090 5.010 5.120 543,300 2,745,706 5.0538 4.714 4.714 4.760 4.686 4.789 580,910 4.7266 -0.40%
2024-01-02 0 5.060 5.020 5.070 4.990 5.120 998,100 5,051,906 5.0615 4.732 4.695 4.742 4.667 4.789 1,067,194 4.7338 1.20%
2023-12-29 0 5.000 5.000 5.030 4.950 5.060 1,014,900 5,073,099 4.9986 4.676 4.676 4.704 4.630 4.732 1,085,157 4.6750 -0.79%
2023-12-28 0 5.040 5.040 5.070 5.030 5.140 974,299 4,928,706 5.0587 4.714 4.714 4.742 4.704 4.807 1,041,745 4.7312 -0.79%
2023-12-27 0 5.080 5.080 5.130 5.020 5.270 893,556 4,595,125 5.1425 4.751 4.751 4.798 4.695 4.929 955,413 4.8096 -2.31%
2023-12-22 0 5.200 5.140 5.200 5.140 5.270 1,522,700 7,921,175 5.2021 4.863 4.807 4.863 4.807 4.929 1,628,109 4.8653 0.97%
2023-12-21 0 5.150 5.130 5.150 4.860 5.250 1,934,500 9,969,444 5.1535 4.817 4.798 4.817 4.545 4.910 2,068,416 4.8198 3.00%
2023-12-20 0 5.000 4.960 5.000 4.940 5.170 539,378 2,730,868 5.0630 4.676 4.639 4.676 4.620 4.835 576,717 4.7352 -1.57%
2023-12-19 0 5.080 5.040 5.080 5.000 5.140 596,820 3,030,755 5.0782 4.751 4.714 4.751 4.676 4.807 638,135 4.7494 1.40%
2023-12-18 0 5.010 5.010 5.030 5.010 5.220 868,950 4,432,280 5.1007 4.686 4.686 4.704 4.686 4.882 929,103 4.7705 -2.72%
2023-12-15 0 5.150 5.120 5.150 5.000 5.200 1,630,400 8,374,845 5.1367 4.817 4.789 4.817 4.676 4.863 1,743,265 4.8041 4.04%
2023-12-14 0 4.950 4.950 4.990 4.800 5.040 1,195,080 5,925,936 4.9586 4.630 4.630 4.667 4.489 4.714 1,277,810 4.6376 2.70%
2023-12-13 0 4.820 4.820 4.840 4.740 5.010 2,206,100 10,748,762 4.8723 4.508 4.508 4.527 4.433 4.686 2,358,818 4.5568 -3.79%
2023-12-12 0 5.010 5.010 5.040 4.940 5.110 1,342,330 6,732,907 5.0158 4.686 4.686 4.714 4.620 4.779 1,435,253 4.6911 0.60%
2023-12-11 0 4.980 4.940 4.980 4.460 5.300 4,803,257 23,842,377 4.9638 4.658 4.620 4.658 4.171 4.957 5,135,764 4.6424 5.06%
2023-12-08 0 4.740 4.700 4.740 4.640 4.800 147,186 691,725 4.6997 4.433 4.396 4.433 4.340 4.489 157,375 4.3954 0.00%
2023-12-07 0 4.740 4.700 4.740 4.600 4.750 351,816 1,642,658 4.6691 4.433 4.396 4.433 4.302 4.442 376,171 4.3668 1.50%
2023-12-06 0 4.670 4.670 4.710 4.570 4.730 585,440 2,727,098 4.6582 4.368 4.368 4.405 4.274 4.424 625,967 4.3566 0.43%
2023-12-05 0 4.650 4.650 4.750 4.650 4.800 581,001 2,737,982 4.7125 4.349 4.349 4.442 4.349 4.489 621,221 4.4074 -2.31%
2023-12-04 0 4.760 4.730 4.760 4.610 4.820 859,900 4,087,457 4.7534 4.452 4.424 4.452 4.312 4.508 919,427 4.4457 2.15%
2023-12-01 0 4.660 4.660 4.670 4.610 4.770 414,508 1,932,262 4.6616 4.358 4.358 4.368 4.312 4.461 443,202 4.3598 -0.85%
2023-11-30 0 4.700 4.700 4.710 4.700 4.890 487,090 2,310,870 4.7442 4.396 4.396 4.405 4.396 4.573 520,809 4.4371 -0.84%
2023-11-29 0 4.740 4.740 4.750 4.720 4.900 1,094,600 5,230,358 4.7783 4.433 4.433 4.442 4.414 4.583 1,170,374 4.4690 -1.04%
2023-11-28 0 4.790 4.780 4.800 4.770 4.840 130,700 626,105 4.7904 4.480 4.471 4.489 4.461 4.527 139,748 4.4803 1.05%
2023-11-27 0 4.740 4.740 4.780 4.740 4.840 439,783 2,103,557 4.7832 4.433 4.433 4.471 4.433 4.527 470,227 4.4735 -1.25%
2023-11-24 0 4.800 4.800 4.810 4.800 4.870 112,184 542,958 4.8399 4.489 4.489 4.499 4.489 4.555 119,950 4.5265 -1.64%
2023-11-23 0 4.880 4.880 4.900 4.780 4.950 453,648 2,223,484 4.9013 4.564 4.564 4.583 4.471 4.630 485,052 4.5840 1.46%
2023-11-22 0 4.810 4.810 4.830 4.760 5.000 797,971 3,878,944 4.8610 4.499 4.499 4.517 4.452 4.676 853,211 4.5463 -2.43%
2023-11-21 0 4.930 4.930 4.940 4.810 4.990 1,887,190 9,282,894 4.9189 4.611 4.611 4.620 4.499 4.667 2,017,831 4.6004 2.92%
2023-11-20 0 4.790 4.780 4.790 4.570 4.840 904,450 4,313,267 4.7689 4.480 4.471 4.480 4.274 4.527 967,061 4.4602 3.68%
2023-11-17 0 4.620 4.620 4.650 4.510 4.670 858,432 3,972,440 4.6276 4.321 4.321 4.349 4.218 4.368 917,857 4.3279 2.21%
2023-11-16 0 4.520 4.520 4.540 4.510 4.740 313,100 1,429,104 4.5644 4.227 4.227 4.246 4.218 4.433 334,774 4.2689 -2.16%
2023-11-15 0 4.620 4.560 4.620 4.470 4.680 665,980 3,049,982 4.5797 4.321 4.265 4.321 4.181 4.377 712,083 4.2832 3.82%
2023-11-14 0 4.450 4.420 4.450 4.260 4.510 1,348,136 5,980,540 4.4362 4.162 4.134 4.162 3.984 4.218 1,441,461 4.1489 3.97%
2023-11-13 0 4.280 4.260 4.280 4.200 4.280 74,600 317,019 4.2496 4.003 3.984 4.003 3.928 4.003 79,764 3.9745 1.66%
2023-11-10 0 4.210 4.210 4.230 4.170 4.250 136,900 575,633 4.2048 3.937 3.937 3.956 3.900 3.975 146,377 3.9325 -0.24%
2023-11-09 0 4.220 4.220 4.240 4.190 4.280 272,360 1,149,579 4.2208 3.947 3.947 3.965 3.919 4.003 291,214 3.9475 -0.71%
2023-11-08 0 4.250 4.250 4.260 4.200 4.290 198,380 842,369 4.2462 3.975 3.975 3.984 3.928 4.012 212,113 3.9713 1.19%
2023-11-07 0 4.200 4.200 4.220 4.180 4.330 491,808 2,095,064 4.2599 3.928 3.928 3.947 3.909 4.050 525,854 3.9841 0.24%
2023-11-06 0 4.190 4.190 4.210 4.180 4.250 234,460 987,987 4.2139 3.919 3.919 3.937 3.909 3.975 250,691 3.9411 0.00%
2023-11-03 0 4.190 4.180 4.190 4.150 4.240 266,100 1,119,111 4.2056 3.919 3.909 3.919 3.881 3.965 284,521 3.9333 0.96%
2023-11-02 0 4.150 4.130 4.150 4.120 4.200 86,834 360,729 4.1542 3.881 3.863 3.881 3.853 3.928 92,845 3.8853 0.48%
2023-11-01 0 4.130 4.120 4.130 4.090 4.220 212,700 877,716 4.1265 3.863 3.853 3.863 3.825 3.947 227,424 3.8594 0.24%
2023-10-31 0 4.120 4.120 4.130 4.100 4.180 143,900 597,974 4.1555 3.853 3.853 3.863 3.835 3.909 153,862 3.8864 -1.90%
2023-10-30 0 4.200 4.200 4.210 4.110 4.280 251,688 1,063,085 4.2238 3.928 3.928 3.937 3.844 4.003 269,111 3.9504 0.00%
2023-10-27 0 4.200 4.190 4.200 4.050 4.200 396,960 1,643,292 4.1397 3.928 3.919 3.928 3.788 3.928 424,440 3.8717 4.22%
2023-10-26 0 4.030 4.030 4.060 4.000 4.130 757,290 3,065,223 4.0476 3.769 3.769 3.797 3.741 3.863 809,714 3.7856 -0.25%
2023-10-25 0 4.040 4.040 4.090 4.040 4.180 1,197,440 4,899,034 4.0913 3.778 3.778 3.825 3.778 3.909 1,280,333 3.8264 -0.98%
2023-10-24 0 4.080 4.060 4.080 4.000 4.130 507,329 2,052,275 4.0453 3.816 3.797 3.816 3.741 3.863 542,449 3.7834 -1.21%
2023-10-20 0 4.130 4.080 4.130 4.060 4.180 160,540 659,342 4.1070 3.863 3.816 3.863 3.797 3.909 171,653 3.8411 -0.24%
2023-10-19 0 4.140 4.100 4.140 4.060 4.250 713,300 2,929,797 4.1074 3.872 3.835 3.872 3.797 3.975 762,678 3.8415 -2.36%
2023-10-18 0 4.240 4.240 4.270 4.130 4.290 6,102,650 25,865,030 4.2383 3.965 3.965 3.994 3.863 4.012 6,525,108 3.9639 2.42%
2023-10-17 0 4.140 4.130 4.140 4.030 4.160 1,383,696 5,680,508 4.1053 3.872 3.863 3.872 3.769 3.891 1,479,483 3.8395 2.99%
2023-10-16 0 4.020 4.010 4.020 4.010 4.150 1,902,052 7,704,391 4.0506 3.760 3.750 3.760 3.750 3.881 2,033,722 3.7883 -2.19%
2023-10-13 0 4.110 4.100 4.110 4.110 4.230 877,100 3,645,657 4.1565 3.844 3.835 3.844 3.844 3.956 937,818 3.8874 -2.14%
2023-10-12 0 4.200 4.190 4.200 4.170 4.240 578,026 2,431,190 4.2060 3.928 3.919 3.928 3.900 3.965 618,040 3.9337 1.45%
2023-10-11 0 4.140 4.140 4.170 4.140 4.300 978,730 4,106,219 4.1955 3.872 3.872 3.900 3.872 4.022 1,046,483 3.9238 -1.43%
2023-10-10 0 4.200 4.190 4.200 4.130 4.330 1,361,660 5,733,348 4.2106 3.928 3.919 3.928 3.863 4.050 1,455,921 3.9380 0.96%
2023-10-09 0 4.160 4.150 4.160 4.130 4.280 1,261,900 5,296,519 4.1973 3.891 3.881 3.891 3.863 4.003 1,349,255 3.9255 -2.80%
2023-10-06 0 4.280 4.270 4.280 4.250 4.320 158,300 679,676 4.2936 4.003 3.994 4.003 3.975 4.040 169,258 4.0156 0.71%
2023-10-05 0 4.250 4.250 4.260 4.250 4.370 223,400 959,163 4.2935 3.975 3.975 3.984 3.975 4.087 238,865 4.0155 -2.07%
2023-10-04 0 4.340 4.340 4.380 4.220 4.370 247,100 1,065,853 4.3134 4.059 4.059 4.096 3.947 4.087 264,206 4.0342 -1.81%
2023-10-03 0 4.420 4.390 4.420 4.230 4.540 285,700 1,239,853 4.3397 4.134 4.106 4.134 3.956 4.246 305,478 4.0587 -2.21%
2023-09-29 0 4.520 4.520 4.540 4.480 4.560 72,500 327,345 4.5151 4.227 4.227 4.246 4.190 4.265 77,519 4.2228 -1.09%
2023-09-28 0 4.570 4.560 4.570 4.520 4.610 108,853 498,945 4.5837 4.274 4.265 4.274 4.227 4.312 116,388 4.2869 0.22%
2023-09-27 0 4.560 4.560 4.610 4.470 4.640 572,192 2,609,110 4.5599 4.265 4.265 4.312 4.181 4.340 611,802 4.2646 -0.22%
2023-09-26 0 4.570 4.540 4.570 4.480 4.590 559,632 2,531,982 4.5244 4.274 4.246 4.274 4.190 4.293 598,373 4.2314 2.01%
2023-09-25 0 4.480 4.470 4.480 4.480 4.650 597,294 2,731,353 4.5729 4.190 4.181 4.190 4.190 4.349 638,642 4.2768 -2.82%
2023-09-22 0 4.610 4.610 4.620 4.510 4.620 298,240 1,363,816 4.5729 4.312 4.312 4.321 4.218 4.321 318,886 4.2768 2.22%
2023-09-21 0 4.510 4.510 4.530 4.450 4.600 772,780 3,507,308 4.5386 4.218 4.218 4.237 4.162 4.302 826,276 4.2447 -0.44%
2023-09-20 0 4.530 4.530 4.580 4.480 4.580 520,100 2,364,493 4.5462 4.237 4.237 4.283 4.190 4.283 556,104 4.2519 -1.09%
2023-09-19 0 4.580 4.580 4.600 4.490 4.610 385,982 1,763,685 4.5693 4.283 4.283 4.302 4.199 4.312 412,702 4.2735 1.78%
2023-09-18 0 4.500 4.500 4.510 4.410 4.680 723,472 3,295,824 4.5556 4.209 4.209 4.218 4.124 4.377 773,555 4.2606 1.12%
2023-09-15 0 4.450 4.450 4.510 4.390 4.520 766,228 3,420,128 4.4636 4.162 4.162 4.218 4.106 4.227 819,270 4.1746 0.68%
2023-09-14 0 4.420 4.420 4.450 4.410 4.500 211,184 941,650 4.4589 4.134 4.134 4.162 4.124 4.209 225,803 4.1702 -0.90%
2023-09-13 0 4.460 4.460 4.470 4.410 4.510 219,680 980,614 4.4638 4.171 4.171 4.181 4.124 4.218 234,887 4.1748 0.22%
2023-09-12 0 4.450 4.450 4.480 4.370 4.530 901,500 4,003,081 4.4405 4.162 4.162 4.190 4.087 4.237 963,907 4.1530 -1.33%
2023-09-11 0 4.510 4.490 4.510 4.280 4.520 757,950 3,329,181 4.3923 4.218 4.199 4.218 4.003 4.227 810,419 4.1080 1.12%
2023-09-07 0 4.460 4.450 4.460 4.450 4.540 748,400 3,363,904 4.4948 4.171 4.162 4.171 4.162 4.246 800,208 4.2038 -0.45%
2023-09-06 0 4.480 4.480 4.490 4.380 4.480 460,680 2,033,297 4.4137 4.190 4.190 4.199 4.096 4.190 492,571 4.1279 -0.88%
2023-09-05 0 4.520 4.500 4.520 4.500 4.600 199,098 905,002 4.5455 4.227 4.209 4.227 4.209 4.302 212,881 4.2512 -0.88%
2023-09-04 0 4.560 4.530 4.560 4.400 4.560 455,164 2,049,494 4.5028 4.265 4.237 4.265 4.115 4.265 486,673 4.2112 4.59%
2023-08-31 0 4.360 4.360 4.390 4.360 4.540 500,760 2,200,440 4.3942 4.078 4.078 4.106 4.078 4.246 535,425 4.1097 -2.46%
2023-08-30 0 4.470 4.470 4.500 4.450 4.600 351,365 1,588,981 4.5223 4.181 4.181 4.209 4.162 4.302 375,688 4.2295 -2.40%
2023-08-29 0 4.580 4.560 4.600 4.550 4.600 250,590 1,146,150 4.5738 4.283 4.265 4.302 4.255 4.302 267,937 4.2777 0.44%
2023-08-28 0 4.560 4.560 4.570 4.550 4.870 1,027,258 4,845,990 4.7174 4.265 4.265 4.274 4.255 4.555 1,098,370 4.4120 2.24%
2023-08-25 0 4.460 4.450 4.460 4.300 4.500 508,658 2,247,691 4.4189 4.171 4.162 4.171 4.022 4.209 543,870 4.1328 1.36%
2023-08-24 0 4.400 4.400 4.430 4.360 4.440 392,911 1,727,749 4.3973 4.115 4.115 4.143 4.078 4.153 420,110 4.1126 2.09%
2023-08-23 0 4.310 4.310 4.340 4.310 4.470 781,232 3,412,193 4.3677 4.031 4.031 4.059 4.031 4.181 835,313 4.0849 -2.93%
2023-08-22 0 4.440 4.440 4.450 4.380 4.590 930,666 4,162,552 4.4727 4.153 4.153 4.162 4.096 4.293 995,092 4.1831 -1.11%
2023-08-21 0 4.490 4.480 4.490 4.460 4.640 1,006,792 4,527,360 4.4968 4.199 4.190 4.199 4.171 4.340 1,076,488 4.2057 -2.39%
2023-08-18 0 4.600 4.600 4.610 4.600 4.720 567,320 2,634,317 4.6434 4.302 4.302 4.312 4.302 4.414 606,593 4.3428 -2.13%
2023-08-17 0 4.700 4.680 4.700 4.600 4.740 331,200 1,547,295 4.6718 4.396 4.377 4.396 4.302 4.433 354,127 4.3693 0.43%
2023-08-16 0 4.680 4.680 4.700 4.640 4.730 912,600 4,281,236 4.6913 4.377 4.377 4.396 4.340 4.424 975,775 4.3875 -1.89%
2023-08-15 0 4.770 4.760 4.770 4.740 4.930 372,212 1,790,123 4.8094 4.461 4.452 4.461 4.433 4.611 397,979 4.4980 -1.85%
2023-08-14 0 4.860 4.860 4.880 4.740 4.920 559,500 2,691,078 4.8098 4.545 4.545 4.564 4.433 4.601 598,232 4.4984 -1.02%
2023-08-11 0 4.910 4.910 4.930 4.860 5.040 822,200 4,045,375 4.9202 4.592 4.592 4.611 4.545 4.714 879,117 4.6016 -3.35%
2023-08-10 0 5.080 5.070 5.080 4.810 5.080 1,936,177 9,669,236 4.9940 4.751 4.742 4.751 4.499 4.751 2,070,210 4.6707 4.96%
2023-08-09 0 4.840 4.840 4.870 4.810 4.980 582,088 2,853,696 4.9025 4.527 4.527 4.555 4.499 4.658 622,383 4.5851 -1.83%
2023-08-08 0 4.930 4.920 4.930 4.740 4.950 1,000,800 4,823,177 4.8193 4.611 4.601 4.611 4.433 4.630 1,070,081 4.5073 4.01%
2023-08-07 0 4.740 4.740 4.770 4.670 4.870 604,708 2,853,392 4.7186 4.433 4.433 4.461 4.368 4.555 646,569 4.4131 -1.86%
2023-08-04 0 4.830 4.830 4.860 4.810 4.980 721,772 3,519,856 4.8767 4.517 4.517 4.545 4.499 4.658 771,737 4.5610 -1.02%
2023-08-03 0 4.880 4.850 4.880 4.730 4.880 771,200 3,723,395 4.8281 4.564 4.536 4.564 4.424 4.564 824,587 4.5155 1.24%
2023-08-02 0 4.820 4.820 4.850 4.730 4.850 1,091,048 5,223,745 4.7878 4.508 4.508 4.536 4.424 4.536 1,166,576 4.4778 2.55%
2023-08-01 0 4.700 4.700 4.730 4.660 4.800 855,132 4,039,493 4.7238 4.396 4.396 4.424 4.358 4.489 914,329 4.4180 1.08%
2023-07-31 0 4.650 4.650 4.710 4.460 4.700 2,269,160 10,525,545 4.6385 4.349 4.349 4.405 4.171 4.396 2,426,243 4.3382 4.97%
2023-07-28 0 4.430 4.430 4.460 4.370 4.460 603,860 2,668,889 4.4197 4.143 4.143 4.171 4.087 4.171 645,662 4.1336 -0.23%
2023-07-27 0 4.440 4.430 4.440 4.420 4.480 210,100 932,905 4.4403 4.153 4.143 4.153 4.134 4.190 224,644 4.1528 0.91%
2023-07-26 0 4.400 4.400 4.410 4.390 4.450 371,750 1,639,030 4.4090 4.115 4.115 4.124 4.106 4.162 397,485 4.1235 -1.12%
2023-07-25 0 4.450 4.430 4.450 4.310 4.460 385,351 1,703,941 4.4218 4.162 4.143 4.162 4.031 4.171 412,027 4.1355 3.38%
2023-07-24 0 4.500 4.500 4.550 4.480 4.650 536,540 2,434,544 4.5375 4.026 4.026 4.071 4.008 4.160 599,710 4.0595 -2.60%
2023-07-21 0 4.620 4.590 4.620 4.570 4.660 660,760 3,042,157 4.6040 4.133 4.107 4.133 4.089 4.169 738,555 4.1191 -1.28%
2023-07-20 0 4.680 4.680 4.690 4.610 4.750 345,550 1,616,125 4.6770 4.187 4.187 4.196 4.124 4.250 386,233 4.1843 0.21%
2023-07-19 0 4.670 4.610 4.670 4.570 4.680 371,285 1,718,234 4.6278 4.178 4.124 4.178 4.089 4.187 414,998 4.1403 -0.85%
2023-07-18 0 4.710 4.710 4.720 4.680 4.780 325,520 1,534,027 4.7125 4.214 4.214 4.223 4.187 4.277 363,845 4.2162 -1.26%
2023-07-14 0 4.770 4.770 4.780 4.730 4.800 410,630 1,957,043 4.7660 4.268 4.268 4.277 4.232 4.294 458,976 4.2639 0.85%
2023-07-13 0 4.730 4.730 4.760 4.620 4.780 820,060 3,891,656 4.7456 4.232 4.232 4.259 4.133 4.277 916,610 4.2457 2.16%
2023-07-12 0 4.630 4.630 4.660 4.630 4.730 271,600 1,271,113 4.6801 4.142 4.142 4.169 4.142 4.232 303,577 4.1871 -1.49%
2023-07-11 0 4.700 4.670 4.700 4.610 4.700 190,294 889,519 4.6744 4.205 4.178 4.205 4.124 4.205 212,698 4.1821 2.62%
2023-07-10 0 4.580 4.580 4.680 4.520 4.740 286,106 1,317,984 4.6066 4.098 4.098 4.187 4.044 4.241 319,791 4.1214 0.22%
2023-07-07 0 4.570 4.570 4.590 4.570 4.670 170,140 782,852 4.6012 4.089 4.089 4.107 4.089 4.178 190,171 4.1166 -1.30%
2023-07-06 0 4.630 4.630 4.660 4.590 4.690 354,940 1,641,653 4.6252 4.142 4.142 4.169 4.107 4.196 396,729 4.1380 0.00%
2023-07-05 0 4.630 4.630 4.660 4.580 4.690 346,943 1,606,524 4.6305 4.142 4.142 4.169 4.098 4.196 387,790 4.1428 -1.07%
2023-07-04 0 4.680 4.670 4.680 4.660 4.750 395,664 1,857,953 4.6958 4.187 4.178 4.187 4.169 4.250 442,248 4.2012 -0.21%
2023-07-03 0 4.690 4.690 4.700 4.600 4.770 436,000 2,036,516 4.6709 4.196 4.196 4.205 4.115 4.268 487,332 4.1789 3.08%
2023-06-30 0 4.550 4.500 4.550 4.450 4.550 340,210 1,534,153 4.5094 4.071 4.026 4.071 3.981 4.071 380,265 4.0344 2.71%
2023-06-29 0 4.430 4.430 4.440 4.430 4.510 466,272 2,081,591 4.4643 3.963 3.963 3.972 3.963 4.035 521,169 3.9941 -1.34%
2023-06-28 0 4.490 4.450 4.490 4.380 4.500 637,680 2,824,530 4.4294 4.017 3.981 4.017 3.919 4.026 712,757 3.9628 1.13%
2023-06-27 0 4.440 4.440 4.470 4.300 4.470 443,560 1,957,636 4.4135 3.972 3.972 3.999 3.847 3.999 495,783 3.9486 3.26%
2023-06-26 0 4.300 4.300 4.330 4.260 4.400 978,972 4,255,300 4.3467 3.847 3.847 3.874 3.811 3.937 1,094,231 3.8888 2.14%
2023-06-23 0 4.210 4.210 4.260 4.080 4.650 1,566,607 6,634,277 4.2348 3.767 3.767 3.811 3.650 4.160 1,751,052 3.7887 -10.04%
2023-06-21 0 4.680 4.650 4.680 4.650 4.710 492,716 2,295,695 4.6593 4.187 4.160 4.187 4.160 4.214 550,726 4.1685 -0.85%
2023-06-20 0 4.720 4.720 4.730 4.700 4.770 240,023 1,133,864 4.7240 4.223 4.223 4.232 4.205 4.268 268,282 4.2264 -1.05%
2023-06-19 0 4.770 4.760 4.790 4.700 4.860 523,040 2,488,345 4.7575 4.268 4.259 4.285 4.205 4.348 584,620 4.2563 -0.63%
2023-06-16 0 4.800 4.800 4.820 4.800 4.890 916,939 4,430,426 4.8318 4.294 4.294 4.312 4.294 4.375 1,024,895 4.3228 -1.23%
2023-06-15 0 4.860 4.860 4.870 4.760 4.880 129,440 623,609 4.8177 4.348 4.348 4.357 4.259 4.366 144,680 4.3103 1.46%
2023-06-14 0 4.790 4.750 4.790 4.730 4.900 508,340 2,427,914 4.7762 4.285 4.250 4.285 4.232 4.384 568,189 4.2731 0.00%
2023-06-13 0 4.790 4.790 4.800 4.780 4.890 434,378 2,083,073 4.7955 4.285 4.285 4.294 4.277 4.375 485,520 4.2904 -0.42%
2023-06-12 0 4.810 4.810 4.850 4.810 4.920 409,440 1,992,233 4.8658 4.303 4.303 4.339 4.303 4.402 457,645 4.3532 -1.84%
2023-06-09 0 4.900 4.880 4.900 4.890 4.970 302,201 1,487,135 4.9210 4.384 4.366 4.384 4.375 4.446 337,781 4.4027 0.20%
2023-06-08 0 4.890 4.870 4.890 4.810 4.910 356,923 1,739,364 4.8732 4.375 4.357 4.375 4.303 4.393 398,945 4.3599 0.62%
2023-06-07 0 4.860 4.850 4.860 4.850 4.930 253,660 1,234,276 4.8659 4.348 4.339 4.348 4.339 4.411 283,525 4.3533 -0.61%
2023-06-06 0 4.890 4.870 4.890 4.890 5.000 175,650 869,361 4.9494 4.375 4.357 4.375 4.375 4.473 196,330 4.4281 -1.81%
2023-06-05 0 4.980 4.960 4.980 4.940 5.000 134,792 670,842 4.9769 4.455 4.438 4.455 4.420 4.473 150,662 4.4526 1.43%
2023-06-02 0 4.910 4.870 4.910 4.760 4.940 170,480 832,949 4.8859 4.393 4.357 4.393 4.259 4.420 190,551 4.3713 1.66%
2023-06-01 0 4.830 4.820 4.830 4.620 4.880 225,109 1,080,295 4.7990 4.321 4.312 4.321 4.133 4.366 251,612 4.2935 2.77%
2023-05-31 0 4.700 4.700 4.760 4.700 4.940 555,711 2,629,490 4.7318 4.205 4.205 4.259 4.205 4.420 621,138 4.2333 -2.08%
2023-05-30 0 4.800 4.800 4.870 4.750 4.970 294,446 1,417,712 4.8148 4.294 4.294 4.357 4.250 4.446 329,113 4.3077 -0.41%
2023-05-29 0 4.820 4.820 4.830 4.790 4.900 210,700 1,016,649 4.8251 4.312 4.312 4.321 4.285 4.384 235,507 4.3169 0.00%
2023-05-25 0 4.820 4.820 4.850 4.810 4.950 369,659 1,784,423 4.8272 4.312 4.312 4.339 4.303 4.429 413,181 4.3187 -1.03%
2023-05-24 0 4.870 4.870 4.900 4.870 4.980 517,900 2,537,690 4.9000 4.357 4.357 4.384 4.357 4.455 578,875 4.3838 -2.40%
2023-05-23 0 4.990 4.990 5.010 4.980 5.100 186,908 935,437 5.0048 4.464 4.464 4.482 4.455 4.563 208,914 4.4776 -0.40%
2023-05-22 0 5.010 5.010 5.030 5.000 5.180 240,000 1,204,398 5.0183 4.482 4.482 4.500 4.473 4.634 268,256 4.4897 0.00%
2023-05-19 0 5.010 5.000 5.010 5.000 5.150 238,170 1,195,665 5.0202 4.482 4.473 4.482 4.473 4.608 266,211 4.4914 -1.38%
2023-05-18 0 5.080 5.060 5.080 5.030 5.150 367,200 1,866,718 5.0837 4.545 4.527 4.545 4.500 4.608 410,432 4.5482 -0.39%
2023-05-17 0 5.100 5.100 5.110 5.100 5.240 552,880 2,851,444 5.1574 4.563 4.563 4.572 4.563 4.688 617,973 4.6142 -2.67%
2023-05-16 0 5.240 5.190 5.240 5.140 5.250 441,490 2,287,951 5.1823 4.688 4.643 4.688 4.599 4.697 493,469 4.6365 1.35%
2023-05-15 0 5.170 5.170 5.200 5.040 5.250 559,000 2,893,462 5.1761 4.625 4.625 4.652 4.509 4.697 624,814 4.6309 0.78%
2023-05-12 0 5.130 5.100 5.130 5.080 5.240 225,600 1,157,419 5.1304 4.590 4.563 4.590 4.545 4.688 252,161 4.5900 -1.35%
2023-05-11 0 5.200 5.200 5.250 5.180 5.360 189,000 991,133 5.2441 4.652 4.652 4.697 4.634 4.795 211,252 4.6917 -1.14%
2023-05-10 0 5.260 5.230 5.260 5.120 5.280 469,080 2,446,757 5.2161 4.706 4.679 4.706 4.581 4.724 524,307 4.6666 -0.19%
2023-05-09 0 5.270 5.240 5.270 5.220 5.320 540,160 2,851,713 5.2794 4.715 4.688 4.715 4.670 4.760 603,756 4.7233 0.96%
2023-05-08 0 5.220 5.220 5.240 5.150 5.280 697,260 3,648,850 5.2331 4.670 4.670 4.688 4.608 4.724 779,352 4.6819 2.76%
2023-05-05 0 5.080 5.080 5.150 5.080 5.170 282,000 1,443,899 5.1202 4.545 4.545 4.608 4.545 4.625 315,201 4.5809 -0.97%
2023-05-04 0 5.130 5.110 5.130 5.080 5.160 206,730 1,056,702 5.1115 4.590 4.572 4.590 4.545 4.616 231,069 4.5731 1.58%
2023-05-03 0 5.050 5.050 5.080 5.010 5.190 164,300 830,715 5.0561 4.518 4.518 4.545 4.482 4.643 183,644 4.5235 -2.13%
2023-05-02 0 5.160 5.120 5.160 5.100 5.190 82,000 422,408 5.1513 4.616 4.581 4.616 4.563 4.643 91,654 4.6087 1.98%
2023-04-28 0 5.060 5.060 5.080 5.000 5.090 541,290 2,734,299 5.0514 4.527 4.527 4.545 4.473 4.554 605,019 4.5194 1.40%
2023-04-27 0 4.990 4.990 5.010 4.960 5.060 279,280 1,395,692 4.9975 4.464 4.464 4.482 4.438 4.527 312,161 4.4711 -0.80%
2023-04-26 0 5.030 5.030 5.060 4.980 5.080 197,515 993,995 5.0325 4.500 4.500 4.527 4.455 4.545 220,769 4.5024 1.00%
2023-04-25 0 4.980 4.980 4.990 4.980 5.120 546,164 2,746,958 5.0295 4.455 4.455 4.464 4.455 4.581 610,467 4.4998 -2.73%
2023-04-24 0 5.120 5.100 5.120 5.080 5.160 381,836 1,953,137 5.1151 4.581 4.563 4.581 4.545 4.616 426,791 4.5763 0.79%
2023-04-21 0 5.080 5.080 5.090 5.060 5.170 472,750 2,415,847 5.1102 4.545 4.545 4.554 4.527 4.625 528,409 4.5719 -1.36%
2023-04-20 0 5.150 5.130 5.150 5.120 5.250 372,400 1,920,203 5.1563 4.608 4.590 4.608 4.581 4.697 416,245 4.6132 -0.96%
2023-04-19 0 5.200 5.190 5.200 5.150 5.220 694,800 3,618,472 5.2079 4.652 4.643 4.652 4.608 4.670 776,602 4.6594 -0.38%
2023-04-18 0 5.220 5.210 5.220 5.200 5.270 443,090 2,312,792 5.2197 4.670 4.661 4.670 4.652 4.715 495,257 4.6699 0.00%
2023-04-17 0 5.220 5.210 5.220 5.110 5.300 1,494,656 7,742,645 5.1802 4.670 4.661 4.670 4.572 4.742 1,670,629 4.6346 -3.15%
2023-04-14 0 5.390 5.380 5.390 5.190 5.440 727,476 3,855,617 5.3000 4.822 4.813 4.822 4.643 4.867 813,125 4.7417 2.67%
2023-04-13 0 5.250 5.240 5.250 5.210 5.310 228,300 1,196,046 5.2389 4.697 4.688 4.697 4.661 4.751 255,179 4.6871 -0.38%
2023-04-12 0 5.270 5.270 5.290 5.250 5.290 363,686 1,917,229 5.2717 4.715 4.715 4.733 4.697 4.733 406,505 4.7164 0.00%
2023-04-11 0 5.270 5.260 5.270 5.190 5.280 816,500 4,268,807 5.2282 4.715 4.706 4.715 4.643 4.724 912,631 4.6775 0.19%
2023-04-06 0 5.260 5.250 5.260 5.200 5.300 639,204 3,342,500 5.2292 4.706 4.697 4.706 4.652 4.742 714,461 4.6784 -0.19%
2023-04-04 0 5.270 5.270 5.300 5.240 5.400 556,080 2,935,049 5.2781 4.715 4.715 4.742 4.688 4.831 621,550 4.7221 -2.41%
2023-04-03 0 5.400 5.380 5.400 5.370 5.520 205,047 1,111,427 5.4204 4.831 4.813 4.831 4.804 4.939 229,188 4.8494 0.00%
2023-03-31 0 5.400 5.380 5.400 5.260 5.440 649,850 3,507,754 5.3978 4.831 4.813 4.831 4.706 4.867 726,360 4.8292 2.66%
2023-03-30 0 5.260 5.260 5.280 5.210 5.290 365,000 1,912,591 5.2400 4.706 4.706 4.724 4.661 4.733 407,973 4.6880 0.00%
2023-03-29 0 5.260 5.260 5.280 5.260 5.330 182,009 960,059 5.2748 4.706 4.706 4.724 4.706 4.769 203,438 4.7192 -1.13%
2023-03-28 0 5.320 5.310 5.330 5.290 5.420 278,800 1,483,254 5.3201 4.760 4.751 4.769 4.733 4.849 311,625 4.7597 0.57%
2023-03-27 0 5.290 5.290 5.310 5.240 5.530 1,768,011 9,573,623 5.4149 4.733 4.733 4.751 4.688 4.948 1,976,168 4.8445 -3.82%
2023-03-24 0 5.500 5.490 5.500 5.490 5.650 688,998 3,813,598 5.5350 4.921 4.912 4.921 4.912 5.055 770,117 4.9520 -2.65%
2023-03-23 0 5.650 5.640 5.650 5.420 5.770 894,950 4,998,313 5.5850 5.055 5.046 5.055 4.849 5.162 1,000,317 4.9967 3.10%
2023-03-22 0 5.480 5.450 5.480 5.340 5.520 589,580 3,207,125 5.4397 4.903 4.876 4.903 4.778 4.939 658,994 4.8667 1.48%
2023-03-21 0 5.400 5.370 5.400 5.300 5.420 176,400 946,086 5.3633 4.831 4.804 4.831 4.742 4.849 197,168 4.7984 -0.18%
2023-03-20 0 5.410 5.410 5.430 5.380 5.540 276,300 1,506,716 5.4532 4.840 4.840 4.858 4.813 4.956 308,830 4.8788 -2.70%
2023-03-17 0 5.560 5.560 5.570 5.250 5.600 1,509,391 8,316,129 5.5096 4.974 4.974 4.983 4.697 5.010 1,687,099 4.9292 5.10%
2023-03-16 0 5.290 5.270 5.290 5.250 5.350 302,520 1,599,730 5.2880 4.733 4.715 4.733 4.697 4.786 338,137 4.7310 -0.38%
2023-03-15 0 5.310 5.310 5.320 5.250 5.450 360,815 1,918,056 5.3159 4.751 4.751 4.760 4.697 4.876 403,296 4.7560 1.14%
2023-03-14 0 5.250 5.240 5.250 5.250 5.350 352,300 1,865,481 5.2951 4.697 4.688 4.697 4.697 4.786 393,778 4.7374 -1.13%
2023-03-13 0 5.310 5.290 5.310 5.220 5.460 839,790 4,441,660 5.2890 4.751 4.733 4.751 4.670 4.885 938,663 4.7319 -0.93%
2023-03-10 0 5.360 5.340 5.360 5.330 5.540 507,185 2,746,011 5.4142 4.795 4.778 4.795 4.769 4.956 566,898 4.8439 -3.25%
2023-03-09 0 5.540 5.540 5.550 5.540 5.640 171,490 955,780 5.5734 4.956 4.956 4.965 4.956 5.046 191,680 4.9863 -0.72%
2023-03-08 0 5.580 5.560 5.580 5.520 5.720 462,400 2,583,471 5.5871 4.992 4.974 4.992 4.939 5.117 516,841 4.9986 -2.45%
2023-03-07 0 5.720 5.700 5.720 5.590 5.770 892,920 5,080,491 5.6897 5.117 5.100 5.117 5.001 5.162 998,048 5.0904 1.96%
2023-03-06 0 5.610 5.580 5.610 5.560 5.740 429,500 2,417,312 5.6282 5.019 4.992 5.019 4.974 5.135 480,067 5.0354 -1.58%
2023-03-03 0 5.700 5.690 5.700 5.590 5.750 949,902 5,369,929 5.6531 5.100 5.091 5.100 5.001 5.144 1,061,739 5.0577 2.52%
2023-03-02 0 5.560 5.560 5.690 5.560 5.720 566,691 3,179,561 5.6107 4.974 4.974 5.091 4.974 5.117 633,410 5.0197 -1.42%
2023-03-01 0 5.640 5.630 5.640 5.520 5.650 680,168 3,808,659 5.5996 5.046 5.037 5.046 4.939 5.055 760,248 5.0098 2.36%
2023-02-28 0 5.510 5.510 5.540 5.450 5.690 509,140 2,817,693 5.5342 4.930 4.930 4.956 4.876 5.091 569,084 4.9513 -1.08%
2023-02-27 0 5.570 5.570 5.580 5.570 5.690 478,436 2,685,243 5.6125 4.983 4.983 4.992 4.983 5.091 534,765 5.0214 -2.11%
2023-02-24 0 5.690 5.690 5.720 5.680 5.800 311,780 1,778,587 5.7046 5.091 5.091 5.117 5.082 5.189 348,487 5.1037 -0.87%
2023-02-23 0 5.740 5.740 5.770 5.740 5.910 738,420 4,294,216 5.8154 5.135 5.135 5.162 5.135 5.287 825,358 5.2029 -2.71%
2023-02-22 0 5.900 5.870 5.900 5.860 6.000 395,816 2,333,961 5.8966 5.279 5.252 5.279 5.243 5.368 442,417 5.2755 -1.67%
2023-02-21 0 6.000 5.960 6.000 5.950 6.030 284,970 1,708,098 5.9940 5.368 5.332 5.368 5.323 5.395 318,521 5.3626 0.33%
2023-02-20 0 5.980 5.980 6.000 5.950 6.020 306,255 1,832,203 5.9826 5.350 5.350 5.368 5.323 5.386 342,312 5.3524 0.34%
2023-02-17 0 5.960 5.910 5.960 5.910 5.990 203,950 1,214,910 5.9569 5.332 5.287 5.332 5.287 5.359 227,962 5.3294 -0.33%
2023-02-16 0 5.980 5.980 6.000 5.960 6.190 463,450 2,807,726 6.0583 5.350 5.350 5.368 5.332 5.538 518,014 5.4202 -1.64%
2023-02-15 0 6.080 6.020 6.080 5.980 6.080 594,321 3,592,195 6.0442 5.440 5.386 5.440 5.350 5.440 664,293 5.4075 0.33%
2023-02-14 0 6.060 6.030 6.060 6.020 6.170 405,826 2,466,669 6.0781 5.422 5.395 5.422 5.386 5.520 453,606 5.4379 -0.49%
2023-02-13 0 6.090 6.070 6.090 5.800 6.090 1,943,501 11,596,335 5.9667 5.449 5.431 5.449 5.189 5.449 2,172,319 5.3382 4.28%
2023-02-10 0 5.840 5.800 5.840 5.800 5.920 839,620 4,900,759 5.8369 5.225 5.189 5.225 5.189 5.296 938,473 5.2221 -1.52%
2023-02-09 0 5.930 5.930 5.950 5.850 5.950 788,050 4,663,639 5.9179 5.305 5.305 5.323 5.234 5.323 880,831 5.2946 1.19%
2023-02-08 0 5.860 5.860 5.900 5.840 5.960 322,800 1,894,060 5.8676 5.243 5.243 5.279 5.225 5.332 360,805 5.2495 -0.34%
2023-02-07 0 5.880 5.850 5.880 5.810 5.970 630,019 3,719,082 5.9031 5.261 5.234 5.261 5.198 5.341 704,194 5.2813 0.51%
2023-02-06 0 5.850 5.840 5.850 5.810 6.020 614,100 3,623,109 5.8999 5.234 5.225 5.234 5.198 5.386 686,401 5.2784 -2.66%
2023-02-03 0 6.010 6.010 6.030 5.980 6.130 442,400 2,664,898 6.0237 5.377 5.377 5.395 5.350 5.484 494,486 5.3892 -1.80%
2023-02-02 0 6.120 6.100 6.120 6.030 6.130 900,840 5,472,187 6.0745 5.475 5.457 5.475 5.395 5.484 1,006,900 5.4347 1.16%
2023-02-01 0 6.050 6.040 6.050 6.010 6.080 936,658 5,667,247 6.0505 5.413 5.404 5.413 5.377 5.440 1,046,935 5.4132 0.67%
2023-01-31 0 6.010 5.990 6.010 5.980 6.070 656,721 3,968,828 6.0434 5.377 5.359 5.377 5.350 5.431 734,040 5.4068 -0.33%
2023-01-30 0 6.030 6.030 6.050 6.000 6.320 726,080 4,443,031 6.1192 5.395 5.395 5.413 5.368 5.654 811,565 5.4746 -4.59%
2023-01-27 0 6.320 6.280 6.320 6.270 6.320 210,800 1,325,433 6.2876 5.654 5.619 5.654 5.610 5.654 235,619 5.6253 0.80%
2023-01-26 0 6.270 6.240 6.270 6.160 6.300 293,300 1,821,891 6.2117 5.610 5.583 5.610 5.511 5.636 327,832 5.5574 1.95%
2023-01-20 0 6.150 6.150 6.160 6.050 6.200 356,700 2,174,026 6.0948 5.502 5.502 5.511 5.413 5.547 398,696 5.4528 1.82%
2023-01-19 0 6.040 6.040 6.080 6.030 6.110 178,900 1,083,975 6.0591 5.404 5.404 5.440 5.395 5.466 199,963 5.4209 -1.15%
2023-01-18 0 6.110 6.100 6.110 6.090 6.200 316,180 1,935,046 6.1201 5.466 5.457 5.466 5.449 5.547 353,405 5.4754 0.16%
2023-01-17 0 6.100 6.060 6.100 6.030 6.150 542,400 3,290,997 6.0675 5.457 5.422 5.457 5.395 5.502 606,259 5.4284 -0.49%
2023-01-16 0 6.130 6.110 6.130 5.900 6.130 1,340,907 8,071,283 6.0193 5.484 5.466 5.484 5.279 5.484 1,498,779 5.3852 4.07%
2023-01-13 0 5.890 5.870 5.890 5.860 5.980 759,500 4,475,827 5.8931 5.270 5.252 5.270 5.243 5.350 848,920 5.2724 -1.17%
2023-01-12 0 5.960 5.940 5.960 5.920 6.050 200,500 1,193,453 5.9524 5.332 5.314 5.332 5.296 5.413 224,106 5.3254 0.00%
2023-01-11 0 5.960 5.950 5.960 5.900 6.040 624,720 3,717,256 5.9503 5.332 5.323 5.332 5.279 5.404 698,271 5.3235 -1.49%
2023-01-10 0 6.050 6.000 6.050 5.950 6.100 300,323 1,805,290 6.0112 5.413 5.368 5.413 5.323 5.457 335,682 5.3780 0.50%
2023-01-09 0 6.020 6.020 6.050 5.900 6.130 446,702 2,701,046 6.0466 5.386 5.386 5.413 5.279 5.484 499,294 5.4097 0.67%
2023-01-06 0 5.980 5.950 5.980 5.930 6.080 575,596 3,446,824 5.9883 5.350 5.323 5.350 5.305 5.440 643,364 5.3575 -0.50%
2023-01-05 0 6.010 6.000 6.010 5.930 6.070 826,574 4,971,977 6.0152 5.377 5.368 5.377 5.305 5.431 923,891 5.3816 0.84%
2023-01-04 0 5.960 5.940 5.960 5.930 6.000 348,200 2,074,301 5.9572 5.332 5.314 5.332 5.305 5.368 389,195 5.3297 0.17%
2023-01-03 0 5.950 5.950 5.960 5.850 5.980 331,440 1,968,245 5.9385 5.323 5.323 5.332 5.234 5.350 370,462 5.3129 0.51%
2022-12-30 0 5.920 5.900 5.920 5.810 5.920 348,700 2,048,571 5.8749 5.296 5.279 5.296 5.198 5.296 389,754 5.2561 1.37%
2022-12-29 0 5.840 5.830 5.870 5.750 5.930 181,240 1,056,308 5.8282 5.225 5.216 5.252 5.144 5.305 202,578 5.2143 -0.51%
2022-12-28 0 5.870 5.820 5.870 5.760 5.870 147,950 863,310 5.8351 5.252 5.207 5.252 5.153 5.252 165,369 5.2205 2.62%
2022-12-23 0 5.720 5.710 5.720 5.720 5.850 84,300 486,703 5.7735 5.117 5.109 5.117 5.117 5.234 94,225 5.1653 -0.69%
2022-12-22 0 5.760 5.760 5.820 5.760 5.850 128,050 744,175 5.8116 5.153 5.153 5.207 5.153 5.234 143,126 5.1994 0.52%
2022-12-21 0 5.730 5.690 5.730 5.680 5.830 304,700 1,760,056 5.7764 5.126 5.091 5.126 5.082 5.216 340,574 5.1679 -0.69%
2022-12-20 0 5.770 5.730 5.770 5.680 5.860 413,300 2,368,918 5.7317 5.162 5.126 5.162 5.082 5.243 461,960 5.1280 -0.35%
2022-12-19 0 5.790 5.720 5.790 5.700 6.070 333,050 1,939,357 5.8230 5.180 5.117 5.180 5.100 5.431 372,262 5.2097 -2.85%
2022-12-16 0 5.960 5.960 6.010 5.870 6.010 452,699 2,697,700 5.9591 5.332 5.332 5.377 5.252 5.377 505,998 5.3314 -0.17%
2022-12-15 0 5.970 5.960 5.970 5.880 6.060 389,550 2,317,821 5.9500 5.341 5.332 5.341 5.261 5.422 435,414 5.3233 -0.67%
2022-12-14 0 6.010 6.010 6.030 6.010 6.240 599,619 3,649,345 6.0861 5.377 5.377 5.395 5.377 5.583 670,215 5.4450 -2.12%
2022-12-13 0 6.140 6.120 6.140 5.860 6.170 1,064,912 6,393,363 6.0037 5.493 5.475 5.493 5.243 5.520 1,190,289 5.3713 2.85%
2022-12-12 0 5.970 5.930 5.970 5.900 6.060 512,100 3,066,584 5.9883 5.341 5.305 5.341 5.279 5.422 572,392 5.3575 -1.00%
2022-12-09 0 6.030 6.030 6.050 5.960 6.050 695,578 4,183,237 6.0140 5.395 5.395 5.413 5.332 5.413 777,472 5.3806 1.17%
2022-12-08 0 5.960 5.950 5.960 5.910 6.010 504,481 3,001,365 5.9494 5.332 5.323 5.332 5.287 5.377 563,876 5.3227 0.00%
2022-12-07 0 5.960 5.910 5.960 5.910 6.300 753,970 4,561,503 6.0500 5.332 5.287 5.332 5.287 5.636 842,739 5.4127 -3.40%
2022-12-06 0 6.170 6.100 6.170 6.000 6.260 925,300 5,695,696 6.1555 5.520 5.457 5.520 5.368 5.601 1,034,240 5.5071 1.65%
2022-12-05 0 6.070 6.070 6.090 5.940 6.270 1,284,592 7,883,686 6.1371 5.431 5.431 5.449 5.314 5.610 1,435,833 5.4907 1.34%
2022-12-02 0 5.990 5.940 5.990 5.860 5.990 398,272 2,363,915 5.9354 5.359 5.314 5.359 5.243 5.359 445,163 5.3102 1.01%
2022-12-01 0 5.930 5.930 5.990 5.930 6.160 436,500 2,652,498 6.0767 5.305 5.305 5.359 5.305 5.511 487,891 5.4367 -1.82%
2022-11-30 0 6.040 6.030 6.040 5.630 6.040 2,113,380 12,527,503 5.9277 5.404 5.395 5.404 5.037 5.404 2,362,199 5.3033 5.78%
2022-11-29 0 5.710 5.680 5.710 5.600 5.720 393,585 2,239,571 5.6902 5.109 5.082 5.109 5.010 5.117 439,924 5.0908 1.96%
2022-11-28 0 5.600 5.560 5.600 5.500 5.650 209,115 1,160,528 5.5497 5.010 4.974 5.010 4.921 5.055 233,735 4.9651 -0.88%
2022-11-25 0 5.650 5.650 5.660 5.590 5.740 619,616 3,516,353 5.6751 5.055 5.055 5.064 5.001 5.135 692,567 5.0773 -1.22%
2022-11-24 0 5.720 5.710 5.720 5.660 5.730 126,500 720,539 5.6960 5.117 5.109 5.117 5.064 5.126 141,393 5.0960 0.88%
2022-11-23 0 5.670 5.630 5.670 5.610 5.780 186,300 1,051,861 5.6461 5.073 5.037 5.073 5.019 5.171 208,234 5.0513 1.43%
2022-11-22 0 5.590 5.550 5.590 5.470 5.630 494,000 2,744,526 5.5557 5.001 4.965 5.001 4.894 5.037 552,161 4.9705 1.64%
2022-11-21 0 5.500 5.490 5.500 5.440 5.540 407,969 2,239,994 5.4906 4.921 4.912 4.921 4.867 4.956 456,001 4.9123 -0.72%
2022-11-18 0 5.540 5.540 5.570 5.530 5.710 647,644 3,627,760 5.6015 4.956 4.956 4.983 4.948 5.109 723,894 5.0114 -2.46%
2022-11-17 0 5.680 5.640 5.680 5.570 5.820 269,800 1,523,030 5.6450 5.082 5.046 5.082 4.983 5.207 301,565 5.0504 -0.87%
2022-11-16 0 5.730 5.730 5.810 5.680 5.920 830,150 4,783,532 5.7623 5.126 5.126 5.198 5.082 5.296 927,888 5.1553 -1.88%
2022-11-15 0 5.840 5.840 5.860 5.700 5.940 703,937 4,116,326 5.8476 5.225 5.225 5.243 5.100 5.314 786,815 5.2316 -0.34%
2022-11-14 0 5.860 5.820 5.860 5.510 5.960 1,344,622 7,868,611 5.8519 5.243 5.207 5.243 4.930 5.332 1,502,931 5.2355 4.46%
2022-11-11 0 5.610 5.600 5.610 5.470 5.640 618,252 3,451,691 5.5830 5.019 5.010 5.019 4.894 5.046 691,042 4.9949 3.89%
2022-11-10 0 5.400 5.400 5.420 5.260 5.470 475,800 2,568,033 5.3973 4.831 4.831 4.849 4.706 4.894 531,818 4.8288 -1.28%
2022-11-09 0 5.470 5.470 5.480 5.400 5.560 644,360 3,522,847 5.4672 4.894 4.894 4.903 4.831 4.974 720,224 4.8913 0.37%
2022-11-08 0 5.450 5.450 5.480 5.380 5.480 292,600 1,591,865 5.4404 4.876 4.876 4.903 4.813 4.903 327,049 4.8674 0.18%
2022-11-07 0 5.440 5.390 5.440 5.360 5.530 775,780 4,210,853 5.4279 4.867 4.822 4.867 4.795 4.948 867,116 4.8562 2.26%
2022-11-04 0 5.320 5.300 5.320 5.050 5.350 1,172,671 6,162,168 5.2548 4.760 4.742 4.760 4.518 4.786 1,310,735 4.7013 7.04%
2022-11-03 0 4.970 4.970 5.000 4.900 5.210 553,774 2,780,316 5.0207 4.446 4.446 4.473 4.384 4.661 618,973 4.4918 -4.61%
2022-11-02 0 5.210 5.120 5.210 4.970 5.210 666,863 3,408,475 5.1112 4.661 4.581 4.661 4.446 4.661 745,376 4.5728 1.96%
2022-11-01 0 5.110 5.070 5.110 4.960 5.130 563,880 2,828,554 5.0162 4.572 4.536 4.572 4.438 4.590 630,268 4.4879 2.20%
2022-10-31 0 5.000 4.940 5.000 4.820 5.190 813,920 4,027,118 4.9478 4.473 4.420 4.473 4.312 4.643 909,747 4.4266 0.60%
2022-10-28 0 4.970 4.920 4.970 4.890 5.090 270,940 1,342,132 4.9536 4.446 4.402 4.446 4.375 4.554 302,839 4.4318 -2.36%
2022-10-27 0 5.090 5.060 5.090 4.980 5.270 420,340 2,142,580 5.0973 4.554 4.527 4.554 4.455 4.715 469,829 4.5603 0.00%
2022-10-26 0 5.090 5.050 5.090 5.020 5.130 474,700 2,394,916 5.0451 4.554 4.518 4.554 4.491 4.590 530,589 4.5137 1.19%
2022-10-25 0 5.030 5.020 5.030 5.020 5.200 376,310 1,904,576 5.0612 4.500 4.491 4.500 4.491 4.652 420,615 4.5281 -1.37%
2022-10-24 0 5.100 5.090 5.100 5.040 5.290 530,600 2,733,539 5.1518 4.563 4.554 4.563 4.509 4.733 593,070 4.6091 -2.86%
2022-10-21 0 5.250 5.230 5.250 5.250 5.390 454,540 2,415,582 5.3143 4.697 4.679 4.697 4.697 4.822 508,055 4.7546 -2.78%
2022-10-20 0 5.400 5.370 5.400 5.320 5.480 3,148,937 17,012,367 5.4026 4.831 4.804 4.831 4.760 4.903 3,519,677 4.8335 -1.28%
2022-10-19 0 5.470 5.470 5.480 5.400 5.560 607,800 3,324,595 5.4699 4.894 4.894 4.903 4.831 4.974 679,359 4.8937 -0.55%
2022-10-18 0 5.500 5.490 5.500 5.440 5.540 253,950 1,393,316 5.4866 4.921 4.912 4.921 4.867 4.956 283,849 4.9087 0.00%
2022-10-17 0 5.500 5.500 5.520 5.350 5.520 735,100 4,008,378 5.4528 4.921 4.921 4.939 4.786 4.939 821,647 4.8785 1.48%
2022-10-14 0 5.420 5.380 5.420 5.240 5.450 566,000 3,035,407 5.3629 4.849 4.813 4.849 4.688 4.876 632,638 4.7980 4.84%
2022-10-13 0 5.170 5.170 5.200 5.170 5.310 373,980 1,959,793 5.2404 4.625 4.625 4.652 4.625 4.751 418,011 4.6884 -1.34%
2022-10-12 0 5.240 5.240 5.280 5.100 5.340 812,983 4,214,160 5.1836 4.688 4.688 4.724 4.563 4.778 908,700 4.6376 -0.19%
2022-10-11 0 5.250 5.240 5.250 5.200 5.360 923,200 4,868,314 5.2733 4.697 4.688 4.697 4.652 4.795 1,031,893 4.7178 1.35%
2022-10-10 0 5.180 5.160 5.180 4.990 5.220 628,640 3,236,078 5.1477 4.634 4.616 4.634 4.464 4.670 702,653 4.6055 1.57%
2022-10-07 0 5.100 5.100 5.110 5.090 5.370 93,700 480,414 5.1272 4.563 4.563 4.572 4.554 4.804 104,732 4.5871 -5.20%
2022-10-06 0 5.380 5.300 5.380 5.260 5.440 264,300 1,405,164 5.3165 4.813 4.742 4.813 4.706 4.867 295,417 4.7565 -0.37%
2022-10-05 0 5.400 5.400 5.420 5.180 5.490 496,800 2,667,001 5.3684 4.831 4.831 4.849 4.634 4.912 555,291 4.8029 5.88%
2022-10-03 0 5.100 5.070 5.130 4.970 5.160 208,400 1,053,904 5.0571 4.563 4.536 4.590 4.446 4.616 232,936 4.5244 2.00%
2022-09-30 0 5.000 5.000 5.030 4.960 5.100 834,090 4,184,607 5.0170 4.473 4.473 4.500 4.438 4.563 932,292 4.4885 -0.20%
2022-09-29 0 5.010 5.010 5.060 5.000 5.260 517,384 2,629,599 5.0825 4.482 4.482 4.527 4.473 4.706 578,298 4.5471 -0.99%
2022-09-28 0 5.060 5.060 5.070 5.060 5.350 553,792 2,838,776 5.1261 4.527 4.527 4.536 4.527 4.786 618,993 4.5861 -3.80%
2022-09-27 0 5.260 5.250 5.260 5.220 5.390 486,576 2,569,575 5.2809 4.706 4.697 4.706 4.670 4.822 543,863 4.7247 -2.05%
2022-09-26 0 5.370 5.370 5.390 5.370 5.900 415,518 2,256,146 5.4297 4.804 4.804 4.822 4.804 5.279 464,439 4.8578 -2.72%
2022-09-23 0 5.520 5.500 5.520 5.470 5.600 475,240 2,622,056 5.5173 4.939 4.921 4.939 4.894 5.010 531,192 4.9362 0.91%
2022-09-22 0 5.470 5.470 5.500 5.410 5.560 510,520 2,788,270 5.4616 4.894 4.894 4.921 4.840 4.974 570,626 4.8863 -1.80%
2022-09-21 0 5.570 5.570 5.600 5.520 5.750 796,677 4,467,422 5.6076 4.983 4.983 5.010 4.939 5.144 890,474 5.0169 -1.07%
2022-09-20 0 5.630 5.590 5.630 5.450 5.630 398,558 2,200,690 5.5216 5.037 5.001 5.037 4.876 5.037 445,482 4.9400 3.30%
2022-09-19 0 5.450 5.450 5.480 5.390 5.690 873,277 4,835,800 5.5375 4.876 4.876 4.903 4.822 5.091 976,092 4.9542 2.83%
2022-09-16 0 5.300 5.230 5.300 5.300 5.740 1,183,766 6,418,843 5.4224 4.742 4.679 4.742 4.742 5.135 1,323,137 4.8512 -5.86%
2022-09-15 0 5.630 5.630 5.660 5.610 5.780 745,310 4,234,392 5.6814 5.037 5.037 5.064 5.019 5.171 833,059 5.0829 -0.35%
2022-09-14 0 5.650 5.650 5.710 5.650 5.990 2,036,253 11,727,589 5.7594 5.055 5.055 5.109 5.055 5.359 2,275,991 5.1527 -6.61%
2022-09-13 0 6.050 6.050 6.080 6.040 6.260 326,231 1,985,355 6.0857 5.413 5.413 5.440 5.404 5.601 364,640 5.4447 -1.14%
2022-09-09 0 6.120 6.080 6.120 6.000 6.120 288,350 1,754,976 6.0863 5.475 5.440 5.475 5.368 5.475 322,299 5.4452 2.51%
2022-09-08 0 5.970 5.970 6.000 5.970 6.370 391,550 2,353,927 6.0118 5.341 5.341 5.368 5.341 5.699 437,649 5.3786 -0.83%
2022-09-07 0 6.020 6.020 6.060 5.970 6.060 497,665 2,984,431 5.9969 5.386 5.386 5.422 5.341 5.422 556,258 5.3652 -0.66%
2022-09-06 0 6.060 6.040 6.060 6.020 6.110 405,927 2,463,969 6.0700 5.422 5.404 5.422 5.386 5.466 453,719 5.4306 1.34%
2022-09-05 0 5.980 5.980 5.990 5.970 6.150 700,514 4,249,753 6.0666 5.350 5.350 5.359 5.341 5.502 782,989 5.4276 -1.97%
2022-09-02 0 6.100 6.100 6.130 6.100 6.400 945,400 5,877,272 6.2167 5.457 5.457 5.484 5.457 5.726 1,056,707 5.5619 -4.24%
2022-09-01 0 6.370 6.370 6.390 6.370 6.490 410,420 2,627,095 6.4010 5.699 5.699 5.717 5.699 5.806 458,741 5.7268 -2.45%
2022-08-31 0 6.530 6.520 6.530 6.260 6.570 2,550,803 16,402,693 6.4304 5.842 5.833 5.842 5.601 5.878 2,851,122 5.7531 -0.61%
2022-08-30 0 6.570 6.560 6.570 6.520 6.820 1,501,422 9,955,032 6.6304 5.878 5.869 5.878 5.833 6.102 1,678,192 5.9320 -3.52%
2022-08-29 0 6.810 6.810 6.820 6.810 7.180 721,275 4,953,571 6.8678 6.093 6.093 6.102 6.093 6.424 806,194 6.1444 -4.08%
2022-08-26 0 7.100 7.040 7.100 6.920 7.190 748,600 5,252,532 7.0165 6.352 6.298 6.352 6.191 6.433 836,736 6.2774 1.14%
2022-08-25 0 7.020 7.020 7.080 6.820 7.100 556,050 3,922,575 7.0544 6.281 6.281 6.334 6.102 6.352 621,517 6.3113 2.93%
2022-08-24 0 6.820 6.820 6.830 6.820 7.100 405,230 2,792,848 6.8920 6.102 6.102 6.111 6.102 6.352 452,940 6.1660 -2.29%
2022-08-23 0 6.980 6.980 6.990 6.960 7.040 329,830 2,305,730 6.9907 6.245 6.245 6.254 6.227 6.298 368,663 6.2543 -0.43%
2022-08-22 0 7.010 7.000 7.010 6.980 7.120 484,058 3,410,754 7.0462 6.272 6.263 6.272 6.245 6.370 541,049 6.3040 -0.57%
2022-08-19 0 7.050 7.050 7.070 7.050 7.300 788,728 5,647,536 7.1603 6.307 6.307 6.325 6.307 6.531 881,589 6.4061 -2.76%
2022-08-18 0 7.250 7.250 7.310 7.250 7.450 218,404 1,605,047 7.3490 6.486 6.486 6.540 6.486 6.665 244,118 6.5749 -2.42%
2022-08-17 0 7.430 7.430 7.440 7.420 7.540 320,250 2,394,648 7.4774 6.647 6.647 6.656 6.638 6.746 357,955 6.6898 -0.54%
2022-08-16 0 7.470 7.470 7.510 7.460 7.800 838,060 6,369,819 7.6007 6.683 6.683 6.719 6.674 6.978 936,729 6.8001 -1.71%
2022-08-15 0 7.600 7.600 7.630 7.570 7.700 52,600 400,281 7.6099 6.799 6.799 6.826 6.773 6.889 58,793 6.8083 -0.65%
2022-08-12 0 7.650 7.650 7.690 7.650 7.750 127,300 978,442 7.6861 6.844 6.844 6.880 6.844 6.934 142,288 6.8765 0.00%
2022-08-11 0 7.650 7.650 7.680 7.590 7.780 275,500 2,127,645 7.7228 6.844 6.844 6.871 6.791 6.961 307,936 6.9094 2.14%
2022-08-10 0 7.490 7.490 7.520 7.380 7.520 264,304 1,968,052 7.4462 6.701 6.701 6.728 6.603 6.728 295,422 6.6618 0.54%
2022-08-09 0 7.450 7.420 7.450 7.390 7.540 365,860 2,733,861 7.4724 6.665 6.638 6.665 6.612 6.746 408,935 6.6853 0.27%
2022-08-08 0 7.430 7.430 7.460 7.420 7.550 216,620 1,621,199 7.4841 6.647 6.647 6.674 6.638 6.755 242,124 6.6957 -0.40%
2022-08-05 0 7.460 7.460 7.480 7.300 7.510 277,800 2,061,807 7.4219 6.674 6.674 6.692 6.531 6.719 310,507 6.6401 0.54%
2022-08-04 0 7.420 7.370 7.430 7.320 7.520 211,158 1,556,722 7.3723 6.638 6.594 6.647 6.549 6.728 236,019 6.5958 0.68%
2022-08-03 0 7.370 7.370 7.400 7.310 7.470 451,444 3,334,673 7.3867 6.594 6.594 6.621 6.540 6.683 504,595 6.6086 0.68%
2022-08-02 0 7.320 7.310 7.320 7.290 7.530 523,360 3,840,561 7.3383 6.549 6.540 6.549 6.522 6.737 584,978 6.5653 -3.56%
2022-08-01 0 7.590 7.560 7.590 7.510 7.680 419,350 3,168,160 7.5549 6.791 6.764 6.791 6.719 6.871 468,722 6.7591 -0.13%
2022-07-29 0 7.600 7.600 7.630 7.590 7.850 355,200 2,726,794 7.6768 6.799 6.799 6.826 6.791 7.023 397,019 6.8682 -2.56%
2022-07-28 0 7.800 7.790 7.800 7.760 7.880 328,290 2,567,900 7.8220 6.978 6.969 6.978 6.943 7.050 366,941 6.9981 -1.14%
2022-07-27 0 7.890 7.860 7.890 7.680 8.000 662,001 5,158,715 7.7926 7.059 7.032 7.059 6.871 7.157 739,942 6.9718 0.53%
2022-07-26 0 12.58 12.56 12.58 12.32 12.60 902,860 11,277,630 12.491 7.022 7.010 7.022 6.876 7.033 1,617,581 6.9719 0.48%
2022-07-25 0 12.52 12.52 12.60 12.50 12.70 658,372 8,280,633 12.577 6.988 6.988 7.033 6.977 7.089 1,179,552 7.0202 -0.48%
2022-07-22 0 12.58 12.56 12.58 12.48 12.72 753,990 9,479,837 12.573 7.022 7.010 7.022 6.966 7.100 1,350,863 7.0176 0.80%
2022-07-21 0 12.48 12.48 12.50 12.42 12.62 773,067 9,659,028 12.494 6.966 6.966 6.977 6.932 7.044 1,385,042 6.9738 0.00%
2022-07-20 0 12.48 12.46 12.48 12.30 12.62 934,266 11,661,192 12.482 6.966 6.955 6.966 6.865 7.044 1,673,849 6.9667 2.30%
2022-07-19 0 12.20 12.18 12.20 12.14 12.24 373,900 4,556,308 12.186 6.809 6.798 6.809 6.776 6.832 669,886 6.8016 0.49%
2022-07-18 0 12.14 12.12 12.14 11.80 12.26 597,040 7,229,746 12.109 6.776 6.765 6.776 6.586 6.843 1,069,668 6.7589 3.41%
2022-07-15 0 11.74 11.70 11.74 11.54 11.84 555,016 6,507,297 11.725 6.553 6.530 6.553 6.441 6.609 994,377 6.5441 1.21%
2022-07-14 0 11.60 11.60 11.64 11.50 12.00 418,920 4,877,058 11.642 6.475 6.475 6.497 6.419 6.698 750,545 6.4980 -2.36%
2022-07-13 0 11.88 11.88 11.92 11.82 12.16 307,300 3,672,341 11.950 6.631 6.631 6.653 6.597 6.787 550,565 6.6701 -1.82%
2022-07-12 0 12.10 12.00 12.10 11.80 12.12 437,628 5,235,679 11.964 6.754 6.698 6.754 6.586 6.765 784,063 6.6776 -0.17%
2022-07-11 0 12.12 12.12 12.14 12.02 12.34 306,252 3,713,918 12.127 6.765 6.765 6.776 6.709 6.888 548,687 6.7687 -1.78%
2022-07-08 0 12.34 12.34 12.44 12.34 12.60 113,214 1,412,882 12.480 6.888 6.888 6.943 6.888 7.033 202,836 6.9656 -0.64%
2022-07-07 0 12.42 12.42 12.44 12.18 12.44 107,900 1,327,049 12.299 6.932 6.932 6.943 6.798 6.943 193,316 6.8647 1.64%
2022-07-06 0 12.22 12.14 12.22 12.10 12.56 274,868 3,353,983 12.202 6.821 6.776 6.821 6.754 7.010 492,459 6.8107 -2.24%
2022-07-05 0 12.50 12.46 12.52 12.40 12.70 233,808 2,937,148 12.562 6.977 6.955 6.988 6.921 7.089 418,895 7.0117 -0.79%
2022-07-04 0 12.60 12.56 12.60 12.50 12.76 183,821 2,306,560 12.548 7.033 7.010 7.033 6.977 7.122 329,337 7.0036 -0.94%
2022-06-30 0 12.72 12.66 12.74 12.60 12.78 256,742 3,260,978 12.701 7.100 7.066 7.111 7.033 7.133 459,984 7.0893 0.47%
2022-06-29 0 12.66 12.60 12.66 12.58 12.98 246,860 3,137,933 12.711 7.066 7.033 7.066 7.022 7.245 442,279 7.0949 -1.56%
2022-06-28 0 12.86 12.84 12.86 12.60 12.88 822,340 10,440,169 12.696 7.178 7.167 7.178 7.033 7.189 1,473,320 7.0862 3.54%
2022-06-27 0 12.42 12.42 12.48 12.18 12.60 413,400 5,145,154 12.446 6.932 6.932 6.966 6.798 7.033 740,655 6.9468 2.48%
2022-06-24 0 12.12 12.10 12.12 12.02 12.30 299,180 3,625,561 12.118 6.765 6.754 6.765 6.709 6.865 536,017 6.7639 -0.33%
2022-06-23 0 12.16 12.10 12.16 11.98 12.30 313,900 3,804,332 12.120 6.787 6.754 6.787 6.687 6.865 562,389 6.7646 0.50%
2022-06-22 0 12.10 12.06 12.10 12.00 12.48 406,320 4,930,417 12.134 6.754 6.731 6.754 6.698 6.966 727,971 6.7728 0.00%
2022-06-21 0 12.10 12.04 12.10 11.92 12.18 197,500 2,368,110 11.990 6.754 6.720 6.754 6.653 6.798 353,845 6.6925 0.83%
2022-06-20 0 12.00 12.00 12.02 11.88 12.18 234,500 2,815,788 12.008 6.698 6.698 6.709 6.631 6.798 420,135 6.7021 -0.50%
2022-06-17 0 12.06 12.06 12.18 12.02 12.30 714,700 8,646,306 12.098 6.731 6.731 6.798 6.709 6.865 1,280,470 6.7524 -1.47%
2022-06-16 0 12.24 12.12 12.24 12.12 12.80 478,827 5,914,656 12.352 6.832 6.765 6.832 6.765 7.144 857,876 6.8945 -2.08%
2022-06-15 0 12.50 12.50 12.52 12.44 12.78 752,464 9,484,693 12.605 6.977 6.977 6.988 6.943 7.133 1,348,129 7.0354 -1.57%
2022-06-14 0 12.70 12.70 12.76 12.40 12.78 631,500 7,947,547 12.585 7.089 7.089 7.122 6.921 7.133 1,131,408 7.0245 0.79%
2022-06-13 0 12.60 12.60 12.62 12.60 13.20 483,360 6,204,615 12.836 7.033 7.033 7.044 7.033 7.368 865,997 7.1647 -0.94%
2022-06-10 0 12.72 12.66 12.72 12.56 12.72 152,496 1,928,816 12.648 7.100 7.066 7.100 7.010 7.100 273,215 7.0597 -0.31%
2022-06-09 0 12.76 12.70 12.76 12.68 12.86 328,400 4,178,414 12.724 7.122 7.089 7.122 7.077 7.178 588,368 7.1017 -0.47%
2022-06-08 0 12.82 12.80 12.82 12.76 12.98 407,586 5,235,741 12.846 7.156 7.144 7.156 7.122 7.245 730,239 7.1699 -0.62%
2022-06-07 0 12.90 12.80 12.90 12.80 13.08 229,200 2,957,403 12.903 7.200 7.144 7.200 7.144 7.301 410,639 7.2020 -1.07%
2022-06-06 0 13.04 13.00 13.04 12.86 13.10 361,900 4,692,318 12.966 7.278 7.256 7.278 7.178 7.312 648,387 7.2369 1.40%
2022-06-02 0 12.86 12.84 12.86 12.70 12.98 318,160 4,075,978 12.811 7.178 7.167 7.178 7.089 7.245 570,022 7.1506 0.00%
2022-06-01 0 12.86 12.80 12.86 12.60 12.88 307,200 3,920,431 12.762 7.178 7.144 7.178 7.033 7.189 550,385 7.1231 0.94%
2022-05-31 0 12.74 12.74 12.76 12.48 12.74 979,900 12,448,358 12.704 7.111 7.111 7.122 6.966 7.111 1,755,608 7.0906 1.59%
2022-05-30 0 12.54 12.54 12.58 12.36 12.60 262,372 3,286,943 12.528 6.999 6.999 7.022 6.899 7.033 470,071 6.9924 1.79%
2022-05-27 0 12.32 12.32 12.34 12.26 12.66 659,900 8,170,416 12.381 6.876 6.876 6.888 6.843 7.066 1,182,290 6.9107 -0.65%
2022-05-26 0 12.40 12.36 12.40 11.82 12.42 797,880 9,667,973 12.117 6.921 6.899 6.921 6.597 6.932 1,429,497 6.7632 3.51%
2022-05-25 0 11.98 11.96 11.98 11.64 12.08 451,000 5,376,607 11.922 6.687 6.676 6.687 6.497 6.743 808,020 6.6540 2.74%
2022-05-24 0 11.66 11.64 11.66 11.62 11.92 300,900 3,531,751 11.737 6.508 6.497 6.508 6.486 6.653 539,098 6.5512 -0.68%
2022-05-23 0 11.74 11.74 11.76 11.52 11.84 257,747 3,013,178 11.690 6.553 6.553 6.564 6.430 6.609 461,785 6.5251 1.56%
2022-05-20 0 11.56 11.54 11.56 11.20 11.66 429,188 4,936,132 11.501 6.452 6.441 6.452 6.251 6.508 768,942 6.4194 2.85%
2022-05-19 0 11.24 11.24 11.30 11.08 11.44 434,000 4,876,090 11.235 6.274 6.274 6.307 6.184 6.385 777,563 6.2710 -1.23%
2022-05-18 0 11.38 11.38 11.46 11.18 11.50 645,823 7,327,462 11.346 6.352 6.352 6.396 6.240 6.419 1,157,069 6.3328 1.43%
2022-05-17 0 11.22 11.22 11.26 10.92 11.28 270,500 3,021,060 11.168 6.262 6.262 6.285 6.095 6.296 484,633 6.2337 2.00%
2022-05-16 0 11.00 11.00 11.08 10.88 11.30 286,880 3,165,269 11.033 6.140 6.140 6.184 6.073 6.307 513,980 6.1584 -0.36%
2022-05-13 0 11.04 11.04 11.12 10.88 11.12 197,477 2,172,535 11.002 6.162 6.162 6.207 6.073 6.207 353,804 6.1405 1.47%
2022-05-12 0 10.88 10.84 10.90 10.70 10.94 207,400 2,243,170 10.816 6.073 6.050 6.084 5.972 6.106 371,582 6.0368 -0.18%
2022-05-11 0 10.90 10.88 10.90 10.72 11.16 489,112 5,364,956 10.969 6.084 6.073 6.084 5.983 6.229 876,303 6.1223 1.11%
2022-05-10 0 10.78 10.74 10.78 10.36 10.88 1,040,477 11,002,021 10.574 6.017 5.995 6.017 5.782 6.073 1,864,139 5.9019 0.00%
2022-05-06 0 10.78 10.78 10.80 10.76 11.32 958,069 10,528,129 10.989 6.017 6.017 6.028 6.006 6.318 1,716,495 6.1335 -5.44%
2022-05-05 0 11.40 11.40 11.44 11.02 11.62 1,027,400 11,730,149 11.417 6.363 6.363 6.385 6.151 6.486 1,840,710 6.3726 3.64%
2022-05-04 0 11.00 11.00 11.04 11.00 11.16 122,780 1,356,579 11.049 6.140 6.140 6.162 6.140 6.229 219,975 6.1670 -0.36%
2022-05-03 0 11.04 11.02 11.04 10.84 11.20 388,000 4,297,940 11.077 6.162 6.151 6.162 6.050 6.251 695,148 6.1828 1.28%
2022-04-29 0 10.90 10.90 11.04 10.50 11.06 684,500 7,388,498 10.794 6.084 6.084 6.162 5.861 6.173 1,226,363 6.0247 1.87%
2022-04-28 0 10.70 10.70 10.74 10.60 11.00 608,988 6,558,002 10.769 5.972 5.972 5.995 5.916 6.140 1,091,075 6.0106 0.94%
2022-04-27 0 10.60 10.58 10.60 10.56 10.88 571,060 6,087,073 10.659 5.916 5.905 5.916 5.894 6.073 1,023,122 5.9495 -2.21%
2022-04-26 0 10.84 10.84 10.86 10.82 11.36 493,568 5,486,874 11.117 6.050 6.050 6.062 6.039 6.341 884,286 6.2049 -3.21%
2022-04-25 0 11.20 11.20 11.22 11.18 11.88 457,191 5,178,906 11.328 6.251 6.251 6.262 6.240 6.631 819,112 6.3226 -6.35%
2022-04-22 0 11.96 11.96 12.02 11.34 12.06 477,836 5,651,365 11.827 6.676 6.676 6.709 6.329 6.731 856,100 6.6013 3.82%
2022-04-21 0 11.52 11.50 11.52 11.48 12.02 869,550 10,183,475 11.711 6.430 6.419 6.430 6.408 6.709 1,557,903 6.5367 -4.16%
2022-04-20 0 12.02 12.00 12.02 12.00 12.22 374,204 4,521,282 12.082 6.709 6.698 6.709 6.698 6.821 670,431 6.7438 -0.99%
2022-04-19 0 12.14 12.14 12.16 12.04 12.34 260,832 3,168,587 12.148 6.776 6.776 6.787 6.720 6.888 467,312 6.7805 -0.98%
2022-04-14 0 12.26 12.26 12.28 12.00 12.30 409,600 4,983,263 12.166 6.843 6.843 6.854 6.698 6.865 733,847 6.7906 1.16%
2022-04-13 0 12.12 12.12 12.14 12.08 12.46 665,500 8,131,367 12.218 6.765 6.765 6.776 6.743 6.955 1,192,323 6.8198 -0.66%
2022-04-12 0 12.20 12.20 12.22 11.86 12.38 706,200 8,525,278 12.072 6.809 6.809 6.821 6.620 6.910 1,265,242 6.7381 -0.16%
2022-04-11 0 12.22 12.20 12.22 11.90 12.42 1,198,674 14,553,811 12.142 6.821 6.809 6.821 6.642 6.932 2,147,568 6.7769 -0.81%
2022-04-08 0 12.32 12.30 12.32 12.10 12.36 810,100 9,909,370 12.232 6.876 6.865 6.876 6.754 6.899 1,451,391 6.8275 0.33%
2022-04-07 0 12.28 12.28 12.30 12.12 12.58 751,000 9,228,842 12.289 6.854 6.854 6.865 6.765 7.022 1,345,506 6.8590 -1.29%
2022-04-06 0 12.44 12.44 12.50 12.22 12.92 1,160,200 14,380,734 12.395 6.943 6.943 6.977 6.821 7.211 2,078,637 6.9183 -3.12%
2022-04-04 0 12.84 12.84 12.88 12.78 13.16 439,600 5,669,684 12.897 7.167 7.167 7.189 7.133 7.345 787,596 7.1987 -1.08%
2022-04-01 0 12.98 12.98 13.00 12.48 13.10 1,050,400 13,474,540 12.828 7.245 7.245 7.256 6.966 7.312 1,881,917 7.1600 1.25%
2022-03-31 0 12.82 12.82 12.86 12.70 13.24 1,243,580 16,169,564 13.002 7.156 7.156 7.178 7.089 7.390 2,228,022 7.2574 -0.93%
2022-03-30 0 12.94 12.90 12.94 12.32 12.98 1,115,734 14,145,608 12.678 7.223 7.200 7.223 6.876 7.245 1,998,971 7.0764 5.20%
2022-03-29 0 12.30 12.28 12.32 11.84 12.52 1,084,500 13,209,464 12.180 6.865 6.854 6.876 6.609 6.988 1,943,011 6.7984 3.54%
2022-03-28 0 11.88 11.84 11.88 11.42 12.14 1,249,540 14,712,279 11.774 6.631 6.609 6.631 6.374 6.776 2,238,700 6.5718 -2.46%
2022-03-25 0 12.18 12.18 12.22 12.10 12.88 535,160 6,582,016 12.299 6.798 6.798 6.821 6.754 7.189 958,803 6.8648 -4.99%
2022-03-24 0 12.82 12.78 12.82 12.60 13.28 571,800 7,354,326 12.862 7.156 7.133 7.156 7.033 7.412 1,024,448 7.1788 0.63%
2022-03-23 0 12.74 12.70 12.74 12.58 12.80 320,100 4,067,016 12.706 7.111 7.089 7.111 7.022 7.144 573,497 7.0916 1.11%
2022-03-22 0 12.60 12.54 12.60 12.22 12.66 336,300 4,200,979 12.492 7.033 6.999 7.033 6.821 7.066 602,522 6.9723 1.45%
2022-03-21 0 12.42 12.32 12.42 12.22 12.84 623,000 7,745,988 12.433 6.932 6.876 6.932 6.821 7.167 1,116,179 6.9397 -1.74%
2022-03-18 0 12.64 12.64 12.66 12.38 12.88 842,780 10,663,029 12.652 7.055 7.055 7.066 6.910 7.189 1,509,941 7.0619 -1.10%
2022-03-17 0 12.78 12.68 12.78 12.50 12.98 928,800 11,755,955 12.657 7.133 7.077 7.133 6.977 7.245 1,664,056 7.0646 2.57%
2022-03-16 0 12.46 12.38 12.46 11.52 12.74 852,248 10,374,332 12.173 6.955 6.910 6.955 6.430 7.111 1,526,904 6.7944 10.27%
2022-03-15 0 11.30 11.26 11.30 10.96 12.02 935,570 10,655,999 11.390 6.307 6.285 6.307 6.117 6.709 1,676,185 6.3573 -9.16%
2022-03-14 0 12.44 12.38 12.44 12.22 13.00 1,064,240 13,383,298 12.576 6.943 6.910 6.943 6.821 7.256 1,906,713 7.0190 -2.20%
2022-03-11 0 12.72 12.72 12.74 12.06 13.00 908,184 11,309,585 12.453 7.100 7.100 7.111 6.731 7.256 1,627,120 6.9507 0.79%
2022-03-10 0 12.62 12.62 12.64 11.96 12.80 987,660 12,181,888 12.334 7.044 7.044 7.055 6.676 7.144 1,769,511 6.8843 6.59%
2022-03-09 0 11.84 11.84 11.86 11.32 11.84 1,021,600 11,894,636 11.643 6.609 6.609 6.620 6.318 6.609 1,830,318 6.4987 1.02%
2022-03-08 0 11.72 11.66 11.74 11.56 12.48 550,060 6,492,946 11.804 6.542 6.508 6.553 6.452 6.966 985,498 6.5885 -5.79%
2022-03-07 0 12.44 12.44 12.46 12.36 12.96 540,160 6,770,337 12.534 6.943 6.943 6.955 6.899 7.234 967,761 6.9959 -4.75%
2022-03-04 0 13.06 13.00 13.02 12.86 13.20 489,000 6,356,820 13.000 7.289 7.256 7.267 7.178 7.368 876,102 7.2558 -0.31%
2022-03-03 0 13.10 13.10 13.12 12.80 13.30 693,700 9,005,041 12.981 7.312 7.312 7.323 7.144 7.423 1,242,846 7.2455 2.02%
2022-03-02 0 12.84 12.80 12.84 12.52 12.84 672,200 8,566,295 12.744 7.167 7.144 7.167 6.988 7.167 1,204,327 7.1129 0.63%
2022-03-01 0 12.76 12.76 12.80 12.76 13.04 393,184 5,048,724 12.841 7.122 7.122 7.144 7.122 7.278 704,436 7.1670 -1.39%
2022-02-28 0 12.94 12.94 12.96 12.84 13.02 243,740 3,156,403 12.950 7.223 7.223 7.234 7.167 7.267 436,689 7.2280 -0.92%
2022-02-25 0 13.06 13.06 13.12 13.02 13.28 312,420 4,093,271 13.102 7.289 7.289 7.323 7.267 7.412 559,738 7.3128 0.15%
2022-02-24 0 13.04 13.02 13.04 12.98 13.26 578,100 7,555,539 13.070 7.278 7.267 7.278 7.245 7.401 1,035,735 7.2949 -1.81%
2022-02-23 0 13.28 13.28 13.34 13.14 13.42 209,720 2,776,197 13.238 7.412 7.412 7.446 7.334 7.490 375,738 7.3886 -0.15%
2022-02-22 0 13.30 13.28 13.30 13.08 13.48 658,500 8,726,962 13.253 7.423 7.412 7.423 7.301 7.524 1,179,781 7.3971 -1.92%
2022-02-21 0 13.56 13.52 13.56 13.46 13.62 195,116 2,643,830 13.550 7.569 7.546 7.569 7.513 7.602 349,574 7.5630 -0.15%
2022-02-18 0 13.58 13.58 13.60 13.42 13.74 402,600 5,474,676 13.598 7.580 7.580 7.591 7.490 7.669 721,306 7.5899 -0.88%
2022-02-17 0 13.70 13.64 13.70 13.60 13.98 560,086 7,686,706 13.724 7.647 7.613 7.647 7.591 7.803 1,003,461 7.6602 -1.44%
2022-02-16 0 13.90 13.90 13.92 13.86 14.08 262,700 3,660,991 13.936 7.758 7.758 7.770 7.736 7.859 470,658 7.7784 -0.14%
2022-02-15 0 13.92 13.90 13.92 13.80 14.04 483,280 6,731,743 13.929 7.770 7.758 7.770 7.703 7.836 865,854 7.7747 -0.14%
2022-02-14 0 13.94 13.92 13.94 13.82 14.04 327,920 4,568,381 13.931 7.781 7.770 7.781 7.714 7.836 587,508 7.7759 -0.29%
2022-02-11 0 13.98 13.96 13.98 13.94 14.32 456,200 6,418,643 14.070 7.803 7.792 7.803 7.781 7.993 817,337 7.8531 -1.55%
2022-02-10 0 14.20 14.18 14.20 14.14 14.50 462,108 6,618,854 14.323 7.926 7.915 7.926 7.892 8.093 827,922 7.9945 -0.28%
2022-02-09 0 14.24 14.20 14.24 14.02 14.34 440,660 6,242,548 14.166 7.948 7.926 7.948 7.825 8.004 789,495 7.9070 0.00%
2022-02-08 0 14.24 14.20 14.24 13.94 14.24 929,960 13,057,049 14.040 7.948 7.926 7.948 7.781 7.948 1,666,134 7.8367 0.28%
2022-02-07 0 14.20 14.18 14.20 14.08 14.22 255,001 3,606,229 14.142 7.926 7.915 7.926 7.859 7.937 456,865 7.8934 0.00%
2022-02-04 0 14.20 14.18 14.26 14.02 14.28 300,660 4,254,462 14.150 7.926 7.915 7.959 7.825 7.970 538,668 7.8981 1.28%
2022-01-31 0 14.02 14.02 14.04 14.00 14.50 168,520 2,397,670 14.228 7.825 7.825 7.836 7.814 8.093 301,924 7.9413 0.14%
2022-01-28 0 14.00 14.00 14.02 13.72 14.16 1,107,620 15,531,064 14.022 7.814 7.814 7.825 7.658 7.903 1,984,433 7.8264 -1.82%
2022-01-27 0 14.26 14.16 14.26 14.10 14.26 983,680 13,886,509 14.117 7.959 7.903 7.959 7.870 7.959 1,762,380 7.8794 0.42%
2022-01-26 0 14.20 14.20 14.22 14.12 14.30 389,080 5,537,290 14.232 7.926 7.926 7.937 7.881 7.982 697,083 7.9435 0.00%
2022-01-25 0 14.20 14.14 14.20 14.12 14.30 659,740 9,352,478 14.176 7.926 7.892 7.926 7.881 7.982 1,182,003 7.9124 -1.80%
2022-01-24 0 14.46 14.40 14.46 14.34 14.48 310,480 4,469,540 14.396 8.071 8.037 8.071 8.004 8.082 556,262 8.0350 -0.55%
2022-01-21 0 14.54 14.54 14.56 14.40 14.72 459,960 6,671,395 14.504 8.116 8.116 8.127 8.037 8.216 824,073 8.0956 -0.95%
2022-01-20 0 14.68 14.62 14.68 14.50 14.80 429,300 6,285,542 14.641 8.194 8.160 8.194 8.093 8.261 769,142 8.1721 1.24%
2022-01-19 0 14.50 14.50 14.52 14.50 15.16 858,100 12,596,787 14.680 8.093 8.093 8.104 8.093 8.462 1,537,389 8.1936 -4.35%
2022-01-18 0 15.16 15.12 15.16 14.64 15.20 680,060 10,238,251 15.055 8.462 8.439 8.462 8.171 8.484 1,218,409 8.4030 2.29%
2022-01-17 0 14.82 14.82 14.88 14.58 15.00 570,126 8,417,881 14.765 8.272 8.272 8.305 8.138 8.372 1,021,449 8.2411 0.41%
2022-01-14 0 14.76 14.70 14.76 14.30 14.98 980,740 14,340,454 14.622 8.238 8.205 8.238 7.982 8.361 1,757,113 8.1614 -0.67%
2022-01-13 0 14.86 14.78 14.86 14.62 15.00 524,024 7,768,534 14.825 8.294 8.250 8.294 8.160 8.372 938,852 8.2745 1.36%
2022-01-12 0 14.66 14.58 14.66 14.54 14.80 633,040 9,239,395 14.595 8.183 8.138 8.183 8.116 8.261 1,134,167 8.1464 0.00%
2022-01-11 0 14.66 14.66 14.70 14.50 14.90 860,609 12,572,760 14.609 8.183 8.183 8.205 8.093 8.316 1,541,884 8.1542 -1.21%
2022-01-10 0 14.84 14.82 14.84 14.16 14.88 1,417,060 20,690,275 14.601 8.283 8.272 8.283 7.903 8.305 2,538,832 8.1495 4.65%
2022-01-07 0 14.18 14.18 14.20 14.08 14.28 193,942 2,745,859 14.158 7.915 7.915 7.926 7.859 7.970 347,470 7.9024 0.14%
2022-01-06 0 14.16 14.16 14.20 14.04 14.26 290,900 4,113,302 14.140 7.903 7.903 7.926 7.836 7.959 521,182 7.8923 -0.56%
2022-01-05 0 14.24 14.24 14.26 14.02 14.30 654,583 9,283,756 14.183 7.948 7.948 7.959 7.825 7.982 1,172,764 7.9161 0.99%
2022-01-04 0 14.10 14.10 14.12 14.04 14.38 546,700 7,725,092 14.130 7.870 7.870 7.881 7.836 8.026 979,478 7.8869 -1.95%
2022-01-03 0 14.38 14.36 14.38 14.04 14.40 169,400 2,416,172 14.263 8.026 8.015 8.026 7.836 8.037 303,500 7.9610 2.57%
2021-12-31 0 14.02 14.02 14.04 13.98 14.10 165,960 2,329,236 14.035 7.825 7.825 7.836 7.803 7.870 297,337 7.8337 0.86%
2021-12-30 0 13.90 13.90 13.92 13.72 14.04 271,731 3,775,043 13.893 7.758 7.758 7.770 7.658 7.836 486,839 7.7542 0.00%
2021-12-29 0 13.90 13.90 13.94 13.82 14.00 529,220 7,363,627 13.914 7.758 7.758 7.781 7.714 7.814 948,161 7.7662 -1.00%
2021-12-28 0 14.04 14.02 14.04 14.02 14.32 422,201 5,933,148 14.053 7.836 7.825 7.836 7.825 7.993 756,423 7.8437 -0.28%
2021-12-24 0 14.08 14.08 14.12 14.04 14.44 207,820 2,929,296 14.095 7.859 7.859 7.881 7.836 8.060 372,334 7.8674 -0.14%
2021-12-23 0 14.10 14.10 14.14 14.00 14.38 685,400 9,680,905 14.125 7.870 7.870 7.892 7.814 8.026 1,227,976 7.8836 -0.70%
2021-12-22 0 14.20 14.16 14.20 14.08 14.30 572,300 8,092,573 14.140 7.926 7.903 7.926 7.859 7.982 1,025,344 7.8925 0.57%
2021-12-21 0 14.12 14.08 14.12 14.04 14.78 1,508,420 21,350,537 14.154 7.881 7.859 7.881 7.836 8.250 2,702,515 7.9002 -2.49%
2021-12-20 0 14.48 14.38 14.48 14.20 14.78 1,197,146 17,287,477 14.441 8.082 8.026 8.082 7.926 8.250 2,144,830 8.0601 0.56%
2021-12-17 0 14.40 14.40 14.42 14.30 14.88 883,667 12,882,575 14.579 8.037 8.037 8.049 7.982 8.305 1,583,195 8.1371 1.27%
2021-12-16 0 14.22 14.20 14.22 13.96 14.52 2,643,340 37,385,472 14.143 7.937 7.926 7.937 7.792 8.104 4,735,859 7.8941 -0.70%
2021-12-15 0 14.32 14.28 14.32 14.20 14.56 438,200 6,270,290 14.309 7.993 7.970 7.993 7.926 8.127 785,088 7.9867 -1.10%
2021-12-14 0 14.48 14.40 14.48 14.30 14.88 2,206,782 32,138,058 14.563 8.082 8.037 8.082 7.982 8.305 3,953,713 8.1286 0.14%
2021-12-13 0 14.46 14.46 14.48 14.30 15.18 1,788,640 26,177,495 14.635 8.071 8.071 8.082 7.982 8.473 3,204,562 8.1688 -1.36%
2021-12-10 0 14.66 14.58 14.66 14.46 14.76 436,758 6,375,209 14.597 8.183 8.138 8.183 8.071 8.238 782,504 8.1472 0.69%
2021-12-09 0 14.56 14.56 14.58 14.52 14.86 572,700 8,370,447 14.616 8.127 8.127 8.138 8.104 8.294 1,026,060 8.1578 -1.09%
2021-12-08 0 14.72 14.70 14.72 14.58 14.98 566,400 8,337,074 14.719 8.216 8.205 8.216 8.138 8.361 1,014,773 8.2157 -0.54%
2021-12-07 0 14.80 14.76 14.80 14.42 14.86 913,920 13,347,286 14.604 8.261 8.238 8.261 8.049 8.294 1,637,397 8.1515 1.51%
2021-12-06 0 14.58 14.56 14.58 14.44 15.30 2,491,688 36,362,985 14.594 8.138 8.127 8.138 8.060 8.540 4,464,157 8.1455 -3.83%
2021-12-03 0 15.16 15.12 15.16 14.94 15.66 1,672,940 25,649,511 15.332 8.462 8.439 8.462 8.339 8.741 2,997,272 8.5576 1.34%
2021-12-02 0 14.96 14.96 15.00 14.50 15.12 1,284,660 19,161,286 14.916 8.350 8.350 8.372 8.093 8.439 2,301,622 8.3251 0.54%
2021-12-01 0 14.88 14.86 14.88 14.26 14.98 1,200,524 17,793,983 14.822 8.305 8.294 8.305 7.959 8.361 2,150,882 8.2729 4.35%
2021-11-30 0 14.26 14.26 14.30 14.10 14.50 630,200 9,000,635 14.282 7.959 7.959 7.982 7.870 8.093 1,129,079 7.9717 -0.56%
2021-11-29 0 14.34 14.34 14.36 14.30 14.78 886,900 12,820,616 14.456 8.004 8.004 8.015 7.982 8.250 1,588,987 8.0684 -0.69%
2021-11-26 0 14.44 14.44 14.48 14.44 14.62 732,392 10,614,897 14.494 8.060 8.060 8.082 8.060 8.160 1,312,168 8.0896 -0.41%
2021-11-25 0 14.50 14.48 14.50 14.42 14.60 112,360 1,627,233 14.482 8.093 8.082 8.093 8.049 8.149 201,306 8.0834 -0.68%
2021-11-24 0 14.60 14.60 14.62 14.32 14.66 297,440 4,321,998 14.531 8.149 8.149 8.160 7.993 8.183 532,899 8.1103 0.83%
2021-11-23 0 14.48 14.44 14.48 14.10 14.66 722,880 10,479,770 14.497 8.082 8.060 8.082 7.870 8.183 1,295,126 8.0917 2.55%
2021-11-22 0 14.12 14.12 14.16 14.10 14.44 259,680 3,688,194 14.203 7.881 7.881 7.903 7.870 8.060 465,248 7.9274 -0.70%
2021-11-19 0 14.22 14.16 14.22 14.02 14.22 1,581,923 22,357,745 14.133 7.937 7.903 7.937 7.825 7.937 2,834,204 7.8885 0.28%
2021-11-18 0 14.18 14.14 14.18 14.02 14.66 646,960 9,188,226 14.202 7.915 7.892 7.915 7.825 8.183 1,159,106 7.9270 -0.28%
2021-11-17 0 14.22 14.22 14.24 14.06 14.70 540,408 7,668,767 14.191 7.937 7.937 7.948 7.848 8.205 968,205 7.9206 -1.66%
2021-11-16 0 14.46 14.40 14.46 13.96 14.60 1,019,640 14,641,521 14.360 8.071 8.037 8.071 7.792 8.149 1,826,807 8.0148 2.55%
2021-11-15 0 14.10 14.06 14.10 13.90 14.30 477,500 6,718,198 14.070 7.870 7.848 7.870 7.758 7.982 855,498 7.8530 0.57%
2021-11-12 0 14.02 14.00 14.02 13.96 14.36 1,160,320 16,415,381 14.147 7.825 7.814 7.825 7.792 8.015 2,078,852 7.8964 -1.41%
2021-11-11 0 14.22 14.22 14.28 14.04 14.62 620,094 8,797,332 14.187 7.937 7.937 7.970 7.836 8.160 1,110,972 7.9186 -0.84%
2021-11-10 0 14.34 14.34 14.36 13.86 14.44 1,356,970 19,119,219 14.090 8.004 8.004 8.015 7.736 8.060 2,431,174 7.8642 0.00%
2021-11-09 0 14.34 14.34 14.38 14.22 14.60 814,860 11,689,026 14.345 8.004 8.004 8.026 7.937 8.149 1,459,919 8.0066 0.28%
2021-11-08 0 14.30 14.30 14.32 14.04 14.66 632,461 9,093,688 14.378 7.982 7.982 7.993 7.836 8.183 1,133,129 8.0253 -0.69%
2021-11-05 0 14.40 14.38 14.40 14.34 14.88 1,192,921 17,263,304 14.472 8.037 8.026 8.037 8.004 8.305 2,137,260 8.0773 -1.91%
2021-11-04 0 14.68 14.68 14.72 14.54 14.92 1,516,416 22,233,427 14.662 8.194 8.194 8.216 8.116 8.328 2,716,840 8.1836 -1.48%
2021-11-03 0 14.90 14.90 14.92 14.80 15.40 515,050 7,698,406 14.947 8.316 8.316 8.328 8.261 8.596 922,774 8.3427 0.00%
2021-11-02 0 14.90 14.90 14.94 14.74 15.30 570,421 8,541,806 14.975 8.316 8.316 8.339 8.227 8.540 1,021,977 8.3581 -1.19%
2021-11-01 0 15.08 15.08 15.12 14.96 15.64 726,464 10,957,624 15.084 8.417 8.417 8.439 8.350 8.730 1,301,547 8.4189 -1.95%
2021-10-29 0 15.38 15.38 15.46 14.74 15.60 972,800 14,915,770 15.333 8.584 8.584 8.629 8.227 8.707 1,742,887 8.5581 1.18%
2021-10-28 0 15.20 15.20 15.22 15.06 15.76 1,092,353 16,744,872 15.329 8.484 8.484 8.495 8.406 8.797 1,957,081 8.5560 -1.55%
2021-10-27 0 15.44 15.44 15.48 15.18 15.76 903,600 13,903,495 15.387 8.618 8.618 8.640 8.473 8.797 1,618,907 8.5882 -2.28%
2021-10-26 0 15.80 15.76 15.80 15.60 16.30 431,264 6,780,741 15.723 8.819 8.797 8.819 8.707 9.098 772,661 8.7758 1.41%
2021-10-25 0 15.58 15.54 15.58 15.24 15.78 905,300 14,090,380 15.564 8.696 8.674 8.696 8.506 8.808 1,621,953 8.6873 0.26%
2021-10-22 0 15.54 15.52 15.54 15.46 15.92 528,460 8,237,927 15.589 8.674 8.663 8.674 8.629 8.886 946,799 8.7008 -2.51%
2021-10-21 0 15.94 15.94 15.96 15.80 16.22 942,300 15,052,240 15.974 8.897 8.897 8.908 8.819 9.053 1,688,243 8.9159 -0.87%
2021-10-20 0 16.08 16.02 16.08 15.72 16.12 1,947,166 31,133,294 15.989 8.975 8.942 8.975 8.774 8.997 3,488,580 8.9243 1.01%
2021-10-19 0 15.92 15.90 15.92 15.66 15.96 2,490,540 39,457,716 15.843 8.886 8.875 8.886 8.741 8.908 4,462,100 8.8429 1.66%
2021-10-18 0 15.66 15.62 15.66 14.98 15.66 3,861,240 59,898,469 15.513 8.741 8.718 8.741 8.361 8.741 6,917,872 8.6585 4.12%
2021-10-15 0 15.04 15.02 15.04 14.98 16.04 5,228,408 80,007,106 15.302 8.395 8.383 8.395 8.361 8.953 9,367,317 8.5411 0.13%
2021-10-12 0 15.02 15.00 15.04 14.92 15.30 1,661,030 24,971,759 15.034 8.383 8.372 8.395 8.328 8.540 2,975,934 8.3912 -1.96%
2021-10-11 0 15.32 15.30 15.32 15.20 15.70 1,835,000 28,278,180 15.411 8.551 8.540 8.551 8.484 8.763 3,287,622 8.6014 -1.54%
2021-10-08 0 15.56 15.56 15.60 15.24 16.28 2,282,700 35,404,313 15.510 8.685 8.685 8.707 8.506 9.087 4,089,730 8.6569 -2.87%
2021-10-07 0 16.02 16.00 16.02 15.64 16.18 1,703,900 27,095,984 15.902 8.942 8.930 8.942 8.730 9.031 3,052,740 8.8760 0.00%
2021-10-06 0 16.02 16.02 16.06 15.46 16.20 1,047,226 16,691,802 15.939 8.942 8.942 8.964 8.629 9.042 1,876,230 8.8965 1.14%
2021-10-05 0 15.84 15.84 15.88 15.70 16.06 603,700 9,596,745 15.897 8.841 8.841 8.863 8.763 8.964 1,081,601 8.8727 -0.88%
2021-10-04 0 15.98 15.98 16.00 15.80 16.54 1,661,920 26,575,611 15.991 8.919 8.919 8.930 8.819 9.232 2,977,528 8.9254 -2.80%
2021-09-30 0 16.44 16.42 16.44 16.10 16.70 1,813,040 29,815,675 16.445 9.176 9.165 9.176 8.986 9.321 3,248,278 9.1789 0.86%
2021-09-29 0 16.30 16.28 16.30 16.02 17.00 4,918,920 80,282,171 16.321 9.098 9.087 9.098 8.942 9.489 8,812,832 9.1097 -4.45%
2021-09-28 0 17.06 17.04 17.06 16.86 17.30 2,060,000 35,157,394 17.067 9.522 9.511 9.522 9.410 9.656 3,690,736 9.5258 -0.12%
2021-09-27 0 17.08 17.06 17.08 16.88 17.94 3,765,200 65,129,288 17.298 9.533 9.522 9.533 9.422 10.01 6,745,805 9.6548 -1.27%
2021-09-24 0 17.30 17.30 17.34 17.16 18.04 1,641,272 28,629,755 17.444 9.656 9.656 9.678 9.578 10.07 2,940,535 9.7362 -4.31%
2021-09-23 0 18.08 18.06 18.08 17.90 18.66 2,384,840 43,707,994 18.327 10.09 10.08 10.09 9.991 10.42 4,272,726 10.230 1.80%
2021-09-21 0 17.76 17.74 17.76 17.26 17.86 1,043,300 18,388,852 17.626 9.913 9.902 9.913 9.634 9.969 1,869,197 9.8378 2.54%
2021-09-20 0 17.32 17.30 17.32 16.88 18.12 1,294,020 22,267,204 17.208 9.667 9.656 9.667 9.422 10.11 2,318,391 9.6046 -4.42%
2021-09-17 0 18.12 18.12 18.14 17.80 18.28 3,021,428 54,596,335 18.070 10.11 10.11 10.12 9.935 10.20 5,413,249 10.086 1.00%
2021-09-16 0 17.94 17.94 17.96 17.52 18.40 1,540,777 27,519,069 17.861 10.01 10.01 10.02 9.779 10.27 2,760,486 9.9689 -2.39%
2021-09-15 0 18.38 18.36 18.38 17.94 18.46 1,887,180 34,498,223 18.280 10.26 10.25 10.26 10.01 10.30 3,381,108 10.203 2.57%
2021-09-14 0 17.92 17.90 17.94 17.78 18.56 2,143,100 38,980,153 18.189 10.00 9.991 10.01 9.924 10.36 3,839,620 10.152 -3.14%
2021-09-13 0 18.50 18.46 18.50 18.08 18.68 2,420,709 44,477,391 18.374 10.33 10.30 10.33 10.09 10.43 4,336,989 10.255 -0.75%
2021-09-10 0 18.64 18.60 18.64 18.36 18.90 1,773,250 32,960,972 18.588 10.40 10.38 10.40 10.25 10.55 3,176,989 10.375 0.22%
2021-09-09 0 18.60 18.58 18.60 18.20 18.84 3,467,232 64,452,854 18.589 10.38 10.37 10.38 10.16 10.52 6,211,960 10.376 -0.53%
2021-09-08 0 18.70 18.68 18.70 17.68 18.80 5,944,465 110,122,665 18.525 10.44 10.43 10.44 9.868 10.49 10,650,219 10.340 5.17%
2021-09-07 0 17.78 17.74 17.78 17.50 18.14 2,927,572 52,236,430 17.843 9.924 9.902 9.924 9.768 10.12 5,245,095 9.9591 1.25%
2021-09-06 0 17.56 17.48 17.56 17.28 18.44 3,035,392 53,577,621 17.651 9.801 9.757 9.801 9.645 10.29 5,438,267 9.8520 -3.41%
2021-09-03 0 18.18 18.16 18.18 17.34 18.22 5,251,552 95,139,265 18.116 10.15 10.14 10.15 9.678 10.17 9,408,782 10.112 4.84%
2021-09-02 0 17.34 17.30 17.34 16.98 17.88 4,001,495 69,262,273 17.309 9.678 9.656 9.678 9.477 9.980 7,169,156 9.6611 -2.58%
2021-09-01 0 17.80 17.78 17.80 17.22 17.82 5,412,960 95,717,703 17.683 9.935 9.924 9.935 9.611 9.946 9,697,964 9.8699 4.46%
2021-08-31 0 17.04 17.04 17.06 16.92 17.84 6,355,564 110,795,390 17.433 9.511 9.511 9.522 9.444 9.957 11,386,752 9.7302 -1.39%
2021-08-30 0 17.28 17.24 17.28 16.86 17.34 1,498,200 25,730,966 17.175 9.645 9.623 9.645 9.410 9.678 2,684,204 9.5861 1.41%
2021-08-27 0 17.04 17.00 17.04 16.36 17.18 1,407,000 23,817,819 16.928 9.511 9.489 9.511 9.131 9.589 2,520,808 9.4485 2.04%
2021-08-26 0 16.70 16.66 16.70 16.56 17.34 1,516,632 25,414,535 16.757 9.321 9.299 9.321 9.243 9.678 2,717,227 9.3531 -3.13%
2021-08-25 0 17.24 17.24 17.26 16.90 17.48 1,646,076 28,270,410 17.174 9.623 9.623 9.634 9.433 9.757 2,949,142 9.5860 1.77%
2021-08-24 0 16.94 16.90 16.94 16.80 17.04 1,264,760 21,431,850 16.945 9.455 9.433 9.455 9.377 9.511 2,265,969 9.4581 1.07%
2021-08-23 0 16.76 16.74 16.76 15.92 16.78 1,376,670 22,738,933 16.517 9.355 9.344 9.355 8.886 9.366 2,466,469 9.2192 5.14%
2021-08-20 0 15.94 15.90 15.94 15.50 16.08 1,658,340 26,173,090 15.783 8.897 8.875 8.897 8.651 8.975 2,971,114 8.8092 -1.73%
2021-08-19 0 16.22 16.18 16.22 16.16 16.40 955,300 15,520,448 16.247 9.053 9.031 9.053 9.020 9.154 1,711,534 9.0682 -0.12%
2021-08-18 0 16.24 16.22 16.24 16.20 16.68 757,840 12,413,612 16.380 9.064 9.053 9.064 9.042 9.310 1,357,761 9.1427 -2.17%
2021-08-17 0 16.60 16.54 16.60 16.34 17.18 1,632,300 27,375,006 16.771 9.265 9.232 9.265 9.120 9.589 2,924,460 9.3607 -1.43%
2021-08-16 0 16.84 16.80 16.84 16.52 16.98 734,460 12,354,072 16.821 9.399 9.377 9.399 9.221 9.477 1,315,873 9.3885 0.24%
2021-08-13 0 16.80 16.78 16.80 16.64 17.12 864,220 14,570,123 16.859 9.377 9.366 9.377 9.288 9.556 1,548,353 9.4101 -0.83%
2021-08-12 0 16.94 16.94 16.96 16.40 17.06 1,919,188 32,328,797 16.845 9.455 9.455 9.466 9.154 9.522 3,438,454 9.4021 2.54%
2021-08-11 0 16.52 16.50 16.52 16.30 16.64 547,453 9,065,586 16.560 9.221 9.210 9.221 9.098 9.288 980,827 9.2428 0.24%
2021-08-10 0 16.48 16.40 16.48 16.14 16.56 714,150 11,716,531 16.406 9.198 9.154 9.198 9.009 9.243 1,279,485 9.1572 1.10%
2021-08-09 0 16.30 16.30 16.36 16.00 16.66 1,055,600 17,372,716 16.458 9.098 9.098 9.131 8.930 9.299 1,891,233 9.1859 -1.21%
2021-08-06 0 16.50 16.44 16.50 16.10 16.56 743,804 12,202,084 16.405 9.210 9.176 9.210 8.986 9.243 1,332,614 9.1565 0.98%
2021-08-05 0 16.34 16.34 16.36 16.12 16.42 1,555,280 25,289,023 16.260 9.120 9.120 9.131 8.997 9.165 2,786,470 9.0756 0.62%
2021-08-04 0 16.24 16.24 16.28 16.04 16.56 763,740 12,493,268 16.358 9.064 9.064 9.087 8.953 9.243 1,368,331 9.1303 0.37%
2021-08-03 0 16.18 16.12 16.18 15.84 16.28 1,217,120 19,612,828 16.114 9.031 8.997 9.031 8.841 9.087 2,180,616 8.9942 -0.37%
2021-08-02 0 16.24 16.22 16.24 15.18 16.24 1,199,380 19,092,367 15.919 9.064 9.053 9.064 8.473 9.064 2,148,832 8.8850 4.37%
2021-07-30 0 15.56 15.56 15.58 15.48 16.08 1,553,833 24,306,106 15.643 8.685 8.685 8.696 8.640 8.975 2,783,877 8.7310 -1.89%
2021-07-29 0 15.86 15.84 15.86 15.60 16.06 1,112,240 17,660,605 15.878 8.852 8.841 8.852 8.707 8.964 1,992,711 8.8626 2.32%
2021-07-28 0 15.50 15.38 15.50 14.78 15.68 4,217,316 64,423,076 15.276 8.651 8.584 8.651 8.250 8.752 7,555,825 8.5263 2.92%
2021-07-27 0 15.06 15.00 15.06 14.82 16.60 4,224,687 66,258,595 15.684 8.406 8.372 8.406 8.272 9.265 7,569,031 8.7539 -6.34%
2021-07-26 0 16.08 16.02 16.08 16.00 16.74 1,657,400 27,023,971 16.305 8.975 8.942 8.975 8.930 9.344 2,969,430 9.1007 -3.48%
2021-07-23 0 16.66 16.58 16.66 16.48 17.36 1,264,000 21,356,119 16.896 9.299 9.254 9.299 9.198 9.690 2,264,607 9.4304 -3.03%
2021-07-22 0 17.18 17.14 17.18 16.82 17.28 2,653,292 45,355,896 17.094 9.589 9.567 9.589 9.388 9.645 4,753,689 9.5412 1.06%
2021-07-21 0 17.00 17.00 17.02 16.74 17.14 2,616,750 44,394,337 16.965 9.489 9.489 9.500 9.344 9.567 4,688,220 9.4693 0.35%
2021-07-20 0 16.94 16.92 16.94 16.28 17.22 5,301,940 89,603,700 16.900 9.455 9.444 9.455 9.087 9.611 9,499,059 9.4329 0.24%
2021-07-19 0 16.90 16.88 16.90 16.42 17.04 3,632,706 61,079,560 16.814 9.433 9.422 9.433 9.165 9.511 6,508,427 9.3847 2.05%
2021-07-16 0 16.56 16.52 16.56 16.30 16.88 1,013,320 16,807,223 16.586 9.243 9.221 9.243 9.098 9.422 1,815,484 9.2577 -1.90%
2021-07-15 0 16.88 16.84 16.88 16.44 17.28 3,680,020 61,716,572 16.771 9.422 9.399 9.422 9.176 9.645 6,593,195 9.3606 1.44%
2021-07-14 0 16.64 16.62 16.64 16.16 16.66 1,095,255 17,951,312 16.390 9.288 9.277 9.288 9.020 9.299 1,962,280 9.1482 0.24%
2021-07-13 0 16.60 16.48 16.60 16.28 16.82 1,280,571 21,189,210 16.547 9.265 9.198 9.265 9.087 9.388 2,294,296 9.2356 0.85%
2021-07-12 0 16.46 16.38 16.46 15.96 16.54 1,882,520 30,825,561 16.375 9.187 9.143 9.187 8.908 9.232 3,372,759 9.1396 2.87%
2021-07-09 0 16.00 15.98 16.00 15.92 16.90 3,807,674 61,646,124 16.190 8.930 8.919 8.930 8.886 9.433 6,821,903 9.0365 -5.66%
2021-07-08 0 16.96 16.96 16.98 16.90 17.88 2,241,296 38,455,234 17.158 9.466 9.466 9.477 9.433 9.980 4,015,549 9.5766 -3.31%
2021-07-07 0 17.54 17.52 17.54 17.18 17.60 2,316,888 40,516,083 17.487 9.790 9.779 9.790 9.589 9.824 4,150,981 9.7606 1.39%
2021-07-06 0 17.30 17.26 17.30 17.26 18.12 2,583,980 45,255,451 17.514 9.656 9.634 9.656 9.634 10.11 4,629,509 9.7754 -1.82%
2021-07-05 0 17.62 17.60 17.62 17.60 18.18 3,336,496 59,606,145 17.865 9.835 9.824 9.835 9.824 10.15 5,977,731 9.9714 0.11%
2021-07-02 0 17.60 17.58 17.60 17.16 17.80 4,933,927 86,611,403 17.554 9.824 9.812 9.824 9.578 9.935 8,839,719 9.7980 2.56%
2021-06-30 0 17.16 17.16 17.18 16.94 17.30 1,355,711 23,289,169 17.179 9.578 9.578 9.589 9.455 9.656 2,428,918 9.5883 -0.23%
2021-06-29 0 17.20 17.18 17.20 16.92 17.28 1,336,980 22,863,905 17.101 9.600 9.589 9.600 9.444 9.645 2,395,359 9.5451 0.58%
2021-06-28 0 17.10 17.10 17.14 16.82 17.30 773,200 13,134,019 16.987 9.544 9.544 9.567 9.388 9.656 1,385,280 9.4811 0.47%
2021-06-25 0 17.02 17.00 17.02 16.66 17.06 1,788,408 30,360,670 16.976 9.500 9.489 9.500 9.299 9.522 3,204,146 9.4754 1.67%
2021-06-24 0 16.74 16.72 16.74 16.72 17.14 1,176,100 19,915,280 16.933 9.344 9.332 9.344 9.332 9.567 2,107,124 9.4514 -0.24%
2021-06-23 0 16.78 16.78 16.82 16.76 17.14 2,308,561 39,104,651 16.939 9.366 9.366 9.388 9.355 9.567 4,136,063 9.4546 -0.83%
2021-06-22 0 16.92 16.92 16.94 16.36 17.30 4,303,952 72,832,820 16.922 9.444 9.444 9.455 9.131 9.656 7,711,044 9.4453 3.42%
2021-06-21 0 16.36 16.34 16.36 15.72 16.50 2,624,916 42,955,264 16.364 9.131 9.120 9.131 8.774 9.210 4,702,850 9.1339 2.12%
2021-06-18 0 16.02 16.02 16.06 15.90 16.34 1,611,408 25,835,125 16.033 8.942 8.942 8.964 8.875 9.120 2,887,030 8.9487 -1.48%
2021-06-17 0 16.26 16.26 16.28 15.52 16.38 1,741,200 28,118,350 16.149 9.076 9.076 9.087 8.663 9.143 3,119,568 9.0135 4.63%
2021-06-16 0 15.54 15.52 15.54 15.50 16.12 1,135,200 17,786,864 15.669 8.674 8.663 8.674 8.651 8.997 2,033,846 8.7454 -1.77%
2021-06-15 0 15.82 15.82 15.88 15.74 16.38 1,307,884 20,884,640 15.968 8.830 8.830 8.863 8.785 9.143 2,343,230 8.9128 -0.63%
2021-06-11 0 15.92 15.92 15.98 15.76 16.50 2,203,200 35,298,560 16.022 8.886 8.886 8.919 8.797 9.210 3,947,296 8.9425 -2.81%
2021-06-10 0 16.38 16.32 16.38 16.12 16.78 2,316,326 38,046,867 16.426 9.143 9.109 9.143 8.997 9.366 4,149,975 9.1680 1.87%
2021-06-09 0 16.42 16.42 16.44 16.08 16.82 1,564,140 25,626,387 16.384 8.975 8.975 8.986 8.789 9.194 2,861,597 8.9553 -0.85%
2021-06-08 0 16.56 16.56 16.60 16.32 16.66 4,197,008 69,322,496 16.517 9.052 9.052 9.074 8.920 9.106 7,678,434 9.0282 2.48%
2021-06-07 0 16.16 16.14 16.16 15.34 16.24 6,317,852 100,957,158 15.980 8.833 8.822 8.833 8.385 8.877 11,558,522 8.7344 6.32%
2021-06-04 0 15.20 15.20 15.26 15.04 15.42 1,045,240 15,892,034 15.204 8.308 8.308 8.341 8.221 8.429 1,912,269 8.3106 -1.17%
2021-06-03 0 15.38 15.36 15.38 15.10 15.52 2,784,560 42,900,997 15.407 8.407 8.396 8.407 8.254 8.483 5,094,358 8.4213 1.32%
2021-06-02 0 15.18 15.16 15.18 14.66 15.66 3,688,201 56,396,186 15.291 8.297 8.286 8.297 8.013 8.560 6,747,571 8.3580 3.55%
2021-06-01 0 14.66 14.62 14.66 14.50 15.00 1,032,412 15,165,384 14.689 8.013 7.991 8.013 7.926 8.199 1,888,800 8.0291 -1.08%
2021-05-31 0 14.82 14.78 14.82 14.70 15.08 408,200 6,039,366 14.795 8.101 8.079 8.101 8.035 8.243 746,803 8.0870 0.14%
2021-05-28 0 14.80 14.78 14.80 14.74 15.38 2,263,490 34,108,663 15.069 8.090 8.079 8.090 8.057 8.407 4,141,059 8.2367 -2.25%
2021-05-27 0 15.14 15.12 15.14 14.94 15.18 1,064,543 16,004,278 15.034 8.275 8.265 8.275 8.166 8.297 1,947,583 8.2175 0.00%
2021-05-26 0 15.14 15.06 15.14 15.00 15.46 792,164 11,964,715 15.104 8.275 8.232 8.275 8.199 8.450 1,449,266 8.2557 -1.17%
2021-05-25 0 15.32 15.30 15.32 14.80 15.40 1,566,842 23,732,022 15.146 8.374 8.363 8.374 8.090 8.418 2,866,540 8.2790 0.52%
2021-05-24 0 15.24 15.22 15.24 14.80 15.26 2,087,612 31,438,636 15.060 8.330 8.319 8.330 8.090 8.341 3,819,290 8.2315 2.28%
2021-05-21 0 14.90 14.86 14.90 14.64 15.00 1,473,766 21,768,613 14.771 8.144 8.122 8.144 8.002 8.199 2,696,258 8.0736 0.00%
2021-05-20 0 14.90 14.90 14.92 14.62 15.36 1,004,869 15,011,780 14.939 8.144 8.144 8.155 7.991 8.396 1,838,410 8.1656 -1.72%
2021-05-18 0 15.16 15.14 15.16 14.94 15.18 1,059,028 15,985,978 15.095 8.286 8.275 8.286 8.166 8.297 1,937,494 8.2509 1.88%
2021-05-17 0 14.88 14.82 14.88 14.60 15.10 1,155,732 17,235,568 14.913 8.133 8.101 8.133 7.980 8.254 2,114,414 8.1515 1.92%
2021-05-14 0 14.60 14.58 14.60 14.28 14.80 918,206 13,324,282 14.511 7.980 7.969 7.980 7.805 8.090 1,679,860 7.9318 0.69%
2021-05-13 0 14.50 14.50 14.52 14.50 14.88 1,083,380 15,913,398 14.689 7.926 7.926 7.937 7.926 8.133 1,982,046 8.0288 -2.68%
2021-05-12 0 14.90 14.90 14.92 14.74 15.36 1,706,620 25,453,191 14.914 8.144 8.144 8.155 8.057 8.396 3,122,265 8.1522 -0.80%
2021-05-11 0 15.02 15.00 15.02 14.84 15.40 1,513,584 22,878,922 15.116 8.210 8.199 8.210 8.111 8.418 2,769,105 8.2622 -3.47%
2021-05-10 0 15.56 15.54 15.56 15.40 15.74 2,371,732 36,997,259 15.599 8.505 8.494 8.505 8.418 8.603 4,339,088 8.5265 0.65%
2021-05-07 0 15.46 15.44 15.46 14.90 15.46 5,361,221 82,036,498 15.302 8.450 8.439 8.450 8.144 8.450 9,808,364 8.3639 3.76%
2021-05-06 0 14.90 14.88 14.90 14.42 14.90 1,980,874 29,281,313 14.782 8.144 8.133 8.144 7.882 8.144 3,624,013 8.0798 0.68%
2021-05-05 0 14.80 14.78 14.80 14.50 14.90 1,530,692 22,485,904 14.690 8.090 8.079 8.090 7.926 8.144 2,800,404 8.0295 0.14%
2021-05-04 0 14.78 14.76 14.78 14.40 14.90 1,081,400 15,888,712 14.693 8.079 8.068 8.079 7.871 8.144 1,978,423 8.0310 -0.81%
2021-05-03 0 14.90 14.88 14.90 14.36 14.90 840,900 12,321,689 14.653 8.144 8.133 8.144 7.849 8.144 1,538,428 8.0093 1.78%
2021-04-30 0 14.64 14.62 14.64 14.36 15.12 2,256,520 33,112,138 14.674 8.002 7.991 8.002 7.849 8.265 4,128,308 8.0208 -0.14%
2021-04-29 0 14.66 14.62 14.66 13.80 14.72 3,704,772 53,393,061 14.412 8.013 7.991 8.013 7.543 8.046 6,777,887 7.8775 5.77%
2021-04-28 0 13.86 13.82 13.86 13.72 14.48 2,730,000 38,375,142 14.057 7.576 7.554 7.576 7.499 7.915 4,994,540 7.6834 -2.81%
2021-04-27 0 14.26 14.24 14.26 13.80 14.34 3,639,060 51,617,542 14.184 7.794 7.784 7.794 7.543 7.838 6,657,667 7.7531 -0.42%
2021-04-26 0 14.32 14.28 14.32 13.98 14.44 1,303,200 18,662,328 14.320 7.827 7.805 7.827 7.641 7.893 2,384,207 7.8275 0.28%
2021-04-23 0 14.28 14.26 14.28 13.92 14.28 2,637,820 37,510,046 14.220 7.805 7.794 7.805 7.609 7.805 4,825,897 7.7727 0.56%
2021-04-22 0 14.20 14.18 14.20 13.68 14.30 2,647,218 37,411,114 14.132 7.762 7.751 7.762 7.477 7.816 4,843,090 7.7246 4.41%
2021-04-21 0 13.60 13.58 13.60 13.34 13.74 1,257,000 17,033,867 13.551 7.434 7.423 7.434 7.292 7.510 2,299,684 7.4070 -0.15%
2021-04-20 0 13.62 13.60 13.62 13.58 13.82 674,500 9,212,506 13.658 7.445 7.434 7.445 7.423 7.554 1,233,999 7.4656 -1.73%
2021-04-19 0 13.86 13.84 13.86 13.74 14.14 933,972 12,999,176 13.918 7.576 7.565 7.576 7.510 7.729 1,708,704 7.6076 -1.14%
2021-04-16 0 14.02 14.02 14.04 13.68 14.08 1,948,584 26,965,113 13.838 7.663 7.663 7.674 7.477 7.696 3,564,938 7.5640 2.04%
2021-04-15 0 13.74 13.74 13.78 13.46 14.60 4,606,700 63,729,203 13.834 7.510 7.510 7.532 7.357 7.980 8,427,966 7.5616 -3.92%
2021-04-14 0 14.30 14.28 14.30 14.12 14.46 861,372 12,311,891 14.293 7.816 7.805 7.816 7.718 7.904 1,575,882 7.8127 0.00%
2021-04-13 0 14.30 14.26 14.30 14.04 14.54 2,095,040 29,972,967 14.307 7.816 7.794 7.816 7.674 7.948 3,832,880 7.8200 0.56%
2021-04-12 0 14.22 14.20 14.22 14.14 14.84 2,040,940 29,353,445 14.382 7.773 7.762 7.773 7.729 8.111 3,733,904 7.8613 -1.80%
2021-04-09 0 14.48 14.46 14.48 13.66 14.56 8,180,280 116,181,730 14.203 7.915 7.904 7.915 7.467 7.958 14,965,838 7.7631 6.00%
2021-04-08 0 13.66 13.66 13.68 13.66 14.40 5,482,139 75,767,117 13.821 7.467 7.467 7.477 7.467 7.871 10,029,584 7.5544 -5.27%
2021-04-07 0 14.42 14.40 14.42 13.94 14.72 7,332,160 105,621,521 14.405 7.882 7.871 7.882 7.620 8.046 13,414,201 7.8739 5.10%
2021-04-01 0 13.72 13.70 13.72 13.38 14.14 1,889,564 25,954,216 13.736 7.499 7.488 7.499 7.313 7.729 3,456,961 7.5078 0.59%
2021-03-31 0 13.64 13.64 13.68 12.84 13.84 4,575,881 61,589,187 13.460 7.456 7.456 7.477 7.018 7.565 8,371,583 7.3569 5.74%
2021-03-30 0 12.90 12.84 12.90 12.78 13.12 676,600 8,772,065 12.965 7.051 7.018 7.051 6.986 7.171 1,237,841 7.0866 0.47%
2021-03-29 0 12.84 12.78 12.84 12.50 13.00 978,000 12,422,588 12.702 7.018 6.986 7.018 6.832 7.106 1,789,253 6.9429 0.00%
2021-03-26 0 12.84 12.84 12.86 12.50 12.98 865,740 11,071,134 12.788 7.018 7.018 7.029 6.832 7.095 1,583,873 6.9899 1.10%
2021-03-25 0 12.70 12.64 12.70 11.78 12.80 1,463,280 18,220,230 12.452 6.942 6.909 6.942 6.439 6.996 2,677,074 6.8060 7.26%
2021-03-24 0 11.84 11.80 11.84 11.80 12.96 1,280,500 15,462,108 12.075 6.472 6.450 6.472 6.450 7.084 2,342,677 6.6002 -5.13%
2021-03-23 0 12.48 12.44 12.48 12.32 13.14 765,644 9,635,985 12.586 6.822 6.800 6.822 6.734 7.182 1,400,747 6.8792 -1.58%
2021-03-22 0 12.68 12.68 12.70 12.58 13.20 1,297,460 16,713,595 12.882 6.931 6.931 6.942 6.876 7.215 2,373,706 7.0411 -0.63%
2021-03-19 0 12.76 12.70 12.76 12.60 13.08 1,357,700 17,443,692 12.848 6.975 6.942 6.975 6.887 7.149 2,483,915 7.0227 -0.47%
2021-03-18 0 12.82 12.76 12.82 12.02 13.02 455,238 5,807,641 12.757 7.007 6.975 7.007 6.570 7.117 832,859 6.9731 -1.84%
2021-03-17 0 13.06 13.02 13.06 12.56 13.16 1,350,480 17,511,829 12.967 7.139 7.117 7.139 6.865 7.193 2,470,706 7.0878 2.51%
2021-03-16 0 12.74 12.58 12.74 12.42 12.80 971,605 12,254,879 12.613 6.964 6.876 6.964 6.789 6.996 1,777,553 6.8942 3.41%
2021-03-15 0 12.32 12.30 12.32 12.24 12.60 785,180 9,742,149 12.408 6.734 6.723 6.734 6.690 6.887 1,436,488 6.7819 0.98%
2021-03-12 0 12.20 12.20 12.22 12.18 12.60 998,000 12,379,682 12.405 6.668 6.668 6.679 6.658 6.887 1,825,843 6.7803 -0.97%
2021-03-11 0 12.32 12.26 12.32 11.52 12.54 2,267,880 27,771,754 12.246 6.734 6.701 6.734 6.297 6.854 4,149,091 6.6935 6.94%
2021-03-10 0 11.52 11.50 11.52 11.40 12.18 1,480,880 17,582,044 11.873 6.297 6.286 6.297 6.231 6.658 2,709,273 6.4896 1.95%
2021-03-09 0 11.30 11.30 11.32 10.90 11.64 1,741,883 19,791,118 11.362 6.177 6.177 6.187 5.958 6.362 3,186,778 6.2104 1.99%
2021-03-08 0 11.08 11.06 11.08 10.92 12.14 2,314,100 26,169,527 11.309 6.056 6.045 6.056 5.969 6.636 4,233,650 6.1813 -7.20%
2021-03-05 0 11.94 11.94 11.96 11.22 12.16 2,579,340 30,497,703 11.824 6.526 6.526 6.537 6.133 6.647 4,718,907 6.4629 2.40%
2021-03-04 0 11.66 11.64 11.66 11.52 12.28 1,175,714 13,698,693 11.651 6.373 6.362 6.373 6.297 6.712 2,150,971 6.3686 -3.64%
2021-03-03 0 12.10 12.10 12.12 11.42 12.22 1,236,336 14,672,406 11.868 6.614 6.614 6.625 6.242 6.679 2,261,879 6.4868 3.07%
2021-03-02 0 11.74 11.70 11.74 11.66 12.26 1,194,600 14,145,682 11.841 6.417 6.395 6.417 6.373 6.701 2,185,523 6.4724 -3.45%
2021-03-01 0 12.16 12.10 12.16 11.70 12.28 1,451,320 17,501,219 12.059 6.647 6.614 6.647 6.395 6.712 2,655,193 6.5913 4.83%
2021-02-26 0 11.60 11.58 11.60 11.54 12.14 2,399,172 28,236,212 11.769 6.341 6.330 6.341 6.308 6.636 4,389,290 6.4330 -6.60%
2021-02-25 0 12.42 12.42 12.46 11.98 12.64 1,101,100 13,597,856 12.349 6.789 6.789 6.811 6.548 6.909 2,014,465 6.7501 2.14%
2021-02-24 0 12.16 12.14 12.16 11.88 13.18 2,890,752 35,930,688 12.430 6.647 6.636 6.647 6.494 7.204 5,288,636 6.7939 -1.94%
2021-02-23 0 12.40 12.38 12.40 12.40 13.14 1,673,300 21,163,298 12.648 6.778 6.767 6.778 6.778 7.182 3,061,306 6.9132 -3.88%
2021-02-22 0 12.90 12.88 12.90 12.82 13.56 4,239,580 56,217,803 13.260 7.051 7.040 7.051 7.007 7.412 7,756,320 7.2480 2.38%
2021-02-19 0 12.60 12.60 12.62 12.14 13.58 4,558,180 57,734,707 12.666 6.887 6.887 6.898 6.636 7.423 8,339,199 6.9233 -6.39%
2021-02-18 0 13.46 13.44 13.46 13.02 13.52 3,480,119 46,651,665 13.405 7.357 7.346 7.357 7.117 7.390 6,366,884 7.3272 2.75%
2021-02-17 0 13.10 13.10 13.14 12.90 13.36 1,493,637 19,718,243 13.202 7.160 7.160 7.182 7.051 7.303 2,732,612 7.2159 0.15%
2021-02-16 0 13.08 13.08 13.10 12.20 13.36 2,778,300 36,210,148 13.033 7.149 7.149 7.160 6.668 7.303 5,082,905 7.1239 7.39%
2021-02-11 0 12.18 12.10 12.18 11.82 12.22 534,500 6,385,652 11.947 6.658 6.614 6.658 6.461 6.679 977,869 6.5302 1.00%
2021-02-10 0 12.06 12.04 12.06 11.76 12.20 966,100 11,582,904 11.989 6.592 6.581 6.592 6.428 6.668 1,767,482 6.5533 -1.15%
2021-02-09 0 12.20 12.14 12.20 11.74 12.32 658,649 8,024,022 12.183 6.668 6.636 6.668 6.417 6.734 1,205,000 6.6589 4.45%
2021-02-08 0 11.68 11.68 11.70 11.62 12.06 1,836,960 21,630,172 11.775 6.384 6.384 6.395 6.351 6.592 3,360,722 6.4362 -1.85%
2021-02-05 0 11.90 11.86 11.90 11.84 12.38 1,415,300 16,979,771 11.997 6.505 6.483 6.505 6.472 6.767 2,589,294 6.5577 -3.25%
2021-02-04 0 12.30 12.20 12.30 12.18 12.82 1,851,252 23,036,141 12.444 6.723 6.668 6.723 6.658 7.007 3,386,869 6.8016 -1.28%
2021-02-03 0 12.46 12.44 12.46 12.20 12.90 1,487,840 18,486,320 12.425 6.811 6.800 6.811 6.668 7.051 2,722,006 6.7914 -1.11%
2021-02-02 0 12.60 12.58 12.60 12.58 13.00 1,159,620 14,757,274 12.726 6.887 6.876 6.887 6.876 7.106 2,121,527 6.9560 -0.94%
2021-02-01 0 12.72 12.72 12.74 12.20 12.90 1,790,940 22,480,088 12.552 6.953 6.953 6.964 6.668 7.051 3,276,528 6.8609 1.76%
2021-01-29 0 12.50 12.48 12.50 12.38 13.50 2,349,000 29,913,805 12.735 6.832 6.822 6.832 6.767 7.379 4,297,500 6.9607 -3.25%
2021-01-28 0 12.92 12.92 12.96 12.78 13.60 3,462,600 45,054,158 13.012 7.062 7.062 7.084 6.986 7.434 6,334,833 7.1121 -7.85%
2021-01-27 0 14.02 14.00 14.02 13.28 14.58 2,466,367 34,509,830 13.992 7.663 7.652 7.663 7.259 7.969 4,512,223 7.6481 -3.31%
2021-01-26 0 14.50 14.50 14.52 14.42 15.26 1,866,504 27,431,687 14.697 7.926 7.926 7.937 7.882 8.341 3,414,773 8.0332 -3.85%
2021-01-25 0 15.08 14.90 15.08 14.56 15.68 2,132,031 31,882,489 14.954 8.243 8.144 8.243 7.958 8.571 3,900,555 8.1738 -1.18%
2021-01-22 0 15.26 15.24 15.26 14.34 15.70 4,668,581 71,079,286 15.225 8.341 8.330 8.341 7.838 8.582 8,541,178 8.3220 3.25%
2021-01-21 0 14.78 14.76 14.78 14.50 15.40 4,518,293 68,028,104 15.056 8.079 8.068 8.079 7.926 8.418 8,266,226 8.2296 1.93%
2021-01-20 0 14.50 14.48 14.50 13.60 14.50 3,309,986 47,463,351 14.339 7.926 7.915 7.926 7.434 7.926 6,055,626 7.8379 3.28%
2021-01-19 0 14.04 14.02 14.04 13.24 14.18 3,561,734 49,012,554 13.761 7.674 7.663 7.674 7.237 7.751 6,516,199 7.5216 3.85%
2021-01-18 0 13.52 13.48 13.52 12.68 13.52 1,807,461 24,113,206 13.341 7.390 7.368 7.390 6.931 7.390 3,306,753 7.2921 4.64%
2021-01-15 0 12.92 12.86 12.92 12.54 13.34 1,339,120 17,335,896 12.946 7.062 7.029 7.062 6.854 7.292 2,449,923 7.0761 -2.42%
2021-01-14 0 13.24 13.08 13.24 12.92 13.58 932,820 12,299,946 13.186 7.237 7.149 7.237 7.062 7.423 1,706,596 7.2073 -1.19%
2021-01-13 0 13.40 13.38 13.40 12.74 13.68 2,345,952 31,155,021 13.280 7.324 7.313 7.324 6.964 7.477 4,291,924 7.2590 5.18%
2021-01-12 0 12.74 12.74 12.76 12.70 13.30 1,743,416 22,499,210 12.905 6.964 6.964 6.975 6.942 7.270 3,189,583 7.0540 -3.04%
2021-01-11 0 13.14 13.14 13.16 12.92 13.88 2,041,520 27,248,209 13.347 7.182 7.182 7.193 7.062 7.587 3,734,965 7.2954 -2.67%
2021-01-08 0 13.50 13.44 13.50 12.70 13.74 4,634,808 61,644,281 13.300 7.379 7.346 7.379 6.942 7.510 8,479,390 7.2699 4.33%
2021-01-07 0 12.94 12.94 12.98 12.44 13.18 2,986,018 38,655,182 12.945 7.073 7.073 7.095 6.800 7.204 5,462,926 7.0759 2.70%
2021-01-06 0 12.60 12.60 12.68 11.58 12.90 4,677,488 57,743,257 12.345 6.887 6.887 6.931 6.330 7.051 8,557,473 6.7477 8.81%
2021-01-05 0 11.58 11.58 11.64 11.46 11.88 1,102,680 12,859,590 11.662 6.330 6.330 6.362 6.264 6.494 2,017,355 6.3745 -2.20%
2021-01-04 0 11.84 11.80 11.84 11.30 11.86 1,551,004 18,186,484 11.726 6.472 6.450 6.472 6.177 6.483 2,837,565 6.4092 4.78%
2020-12-31 0 11.30 11.30 11.44 11.30 11.70 1,121,000 12,799,630 11.418 6.177 6.177 6.253 6.177 6.395 2,050,872 6.2411 -2.42%
2020-12-30 0 11.58 11.58 11.62 11.32 11.68 1,036,092 11,951,177 11.535 6.330 6.330 6.351 6.187 6.384 1,895,532 6.3049 1.76%
2020-12-29 0 11.38 11.38 11.40 11.38 12.00 1,372,280 15,721,555 11.457 6.220 6.220 6.231 6.220 6.559 2,510,589 6.2621 -4.05%
2020-12-28 0 11.86 11.84 11.86 11.62 12.10 2,144,000 25,386,257 11.841 6.483 6.472 6.483 6.351 6.614 3,922,452 6.4720 2.95%
2020-12-24 0 11.52 11.50 11.52 11.42 11.68 497,000 5,732,909 11.535 6.297 6.286 6.297 6.242 6.384 909,262 6.3050 0.35%
2020-12-23 0 11.48 11.46 11.48 11.32 11.60 1,164,200 13,333,599 11.453 6.275 6.264 6.275 6.187 6.341 2,129,906 6.2602 2.14%
2020-12-22 0 11.24 11.24 11.26 11.22 11.96 1,312,764 15,090,280 11.495 6.144 6.144 6.155 6.133 6.537 2,401,704 6.2832 -4.58%
2020-12-21 0 11.78 11.78 11.82 11.50 11.96 1,136,213 13,291,917 11.698 6.439 6.439 6.461 6.286 6.537 2,078,704 6.3943 0.86%
2020-12-18 0 11.68 11.68 11.70 11.60 11.90 1,645,192 19,284,345 11.722 6.384 6.384 6.395 6.341 6.505 3,009,882 6.4070 0.17%
2020-12-17 0 11.66 11.66 11.68 11.24 11.98 4,441,867 51,921,768 11.689 6.373 6.373 6.384 6.144 6.548 8,126,404 6.3893 3.00%
2020-12-16 0 11.32 11.30 11.32 11.24 12.00 2,782,539 31,773,571 11.419 6.187 6.177 6.187 6.144 6.559 5,090,660 6.2415 -3.90%
2020-12-15 0 11.78 11.78 11.80 11.40 13.30 7,126,175 84,868,246 11.909 6.439 6.439 6.450 6.231 7.270 13,037,351 6.5096 -10.76%
2020-12-14 0 13.20 13.16 13.20 12.34 13.20 722,143,892 8,416,988,597 11.656 7.215 7.193 7.215 6.745 7.215 1,321,163,616 6.3709 6.80%
2020-12-11 0 12.36 12.34 12.38 12.26 12.60 733,400 9,066,132 12.362 6.756 6.745 6.767 6.701 6.887 1,341,757 6.7569 0.82%
2020-12-10 0 12.26 12.26 12.30 12.26 12.80 1,385,920 17,198,626 12.410 6.701 6.701 6.723 6.701 6.996 2,535,543 6.7830 -4.96%
2020-12-09 0 12.90 12.86 12.90 12.44 13.36 2,276,526 29,591,848 12.999 7.051 7.029 7.051 6.800 7.303 4,164,909 7.1050 1.90%
2020-12-08 0 12.66 12.64 12.66 12.30 12.90 1,364,144 17,327,104 12.702 6.920 6.909 6.920 6.723 7.051 2,495,704 6.9428 1.28%
2020-12-07 0 12.50 12.50 12.52 12.26 12.68 540,329 6,717,620 12.433 6.832 6.832 6.843 6.701 6.931 988,533 6.7955 -0.79%
2020-12-04 0 12.60 12.52 12.60 12.28 12.70 696,479 8,704,256 12.498 6.887 6.843 6.887 6.712 6.942 1,274,210 6.8311 2.11%
2020-12-03 0 12.34 12.26 12.34 12.24 12.94 716,682 8,926,268 12.455 6.745 6.701 6.745 6.690 7.073 1,311,171 6.8079 -3.14%
2020-12-02 0 12.74 12.70 12.74 12.54 13.00 568,700 7,216,262 12.689 6.964 6.942 6.964 6.854 7.106 1,040,438 6.9358 0.31%
2020-12-01 0 12.70 12.70 12.76 12.46 12.94 728,676 9,297,693 12.760 6.942 6.942 6.975 6.811 7.073 1,333,114 6.9744 2.09%
2020-11-30 0 12.44 12.44 12.46 12.36 13.68 1,636,923 21,123,376 12.904 6.800 6.800 6.811 6.756 7.477 2,994,754 7.0535 -4.60%
2020-11-27 0 13.04 13.00 13.04 12.60 13.10 646,359 8,331,251 12.890 7.128 7.106 7.128 6.887 7.160 1,182,515 7.0454 0.15%
2020-11-26 0 13.02 12.94 13.02 12.60 13.30 880,631 11,347,225 12.885 7.117 7.073 7.117 6.887 7.270 1,611,116 7.0431 1.72%
2020-11-25 0 12.80 12.80 12.82 12.72 13.96 2,278,008 29,920,265 13.134 6.996 6.996 7.007 6.953 7.630 4,167,620 7.1792 -7.38%
2020-11-24 0 13.82 13.80 13.82 13.34 14.10 4,885,826 67,691,561 13.855 7.554 7.543 7.554 7.292 7.707 8,938,628 7.5729 3.75%
2020-11-23 0 13.32 13.30 13.32 12.68 13.46 2,756,843 36,213,137 13.136 7.281 7.270 7.281 6.931 7.357 5,043,649 7.1799 3.42%
2020-11-20 0 12.88 12.88 12.90 12.34 13.10 3,139,538 40,176,389 12.797 7.040 7.040 7.051 6.745 7.160 5,743,791 6.9948 5.23%
2020-11-19 0 12.24 12.10 12.24 12.00 12.66 1,737,865 21,501,889 12.373 6.690 6.614 6.690 6.559 6.920 3,179,427 6.7628 1.66%
2020-11-18 0 12.04 11.90 12.04 11.84 12.34 2,388,000 28,824,374 12.071 6.581 6.505 6.581 6.472 6.745 4,368,851 6.5977 -0.66%
2020-11-17 0 12.12 12.06 12.12 11.76 12.60 4,085,420 49,570,246 12.134 6.625 6.592 6.625 6.428 6.887 7,474,284 6.6321 0.00%
2020-11-16 0 12.12 12.08 12.12 11.86 12.36 3,513,940 42,684,755 12.147 6.625 6.603 6.625 6.483 6.756 6,428,760 6.6397 2.02%
2020-11-13 0 11.88 11.86 11.88 11.80 12.88 4,754,420 57,895,483 12.177 6.494 6.483 6.494 6.450 7.040 8,698,220 6.6560 -3.26%
2020-11-12 0 12.28 12.26 12.28 12.00 12.78 3,208,540 39,490,156 12.308 6.712 6.701 6.712 6.559 6.986 5,870,030 6.7274 -0.16%
2020-11-11 0 12.30 12.30 12.32 12.16 14.20 4,278,286 54,882,253 12.828 6.723 6.723 6.734 6.647 7.762 7,827,132 7.0118 -13.01%
2020-11-10 0 14.14 14.10 14.14 13.20 14.50 6,329,637 89,179,254 14.089 7.729 7.707 7.729 7.215 7.926 11,580,083 7.7011 -0.56%
2020-11-09 0 14.22 14.18 14.22 13.00 14.48 5,616,447 78,044,643 13.896 7.773 7.751 7.773 7.106 7.915 10,275,300 7.5954 9.05%
2020-11-06 0 13.04 13.04 13.06 12.42 13.28 5,346,748 68,753,143 12.859 7.128 7.128 7.139 6.789 7.259 9,781,886 7.0286 4.65%
2020-11-05 0 12.46 12.44 12.46 11.68 12.50 4,397,175 53,567,665 12.182 6.811 6.800 6.811 6.384 6.832 8,044,640 6.6588 5.95%
2020-11-04 0 11.76 11.76 11.88 11.38 12.02 5,082,306 60,068,998 11.819 6.428 6.428 6.494 6.220 6.570 9,298,088 6.4604 -1.01%
2020-11-03 0 11.88 11.88 11.90 11.30 12.00 4,926,220 57,910,469 11.756 6.494 6.494 6.505 6.177 6.559 9,012,529 6.4256 2.24%
2020-11-02 0 11.62 11.62 11.64 10.50 11.84 6,485,076 74,567,816 11.498 6.351 6.351 6.362 5.739 6.472 11,864,459 6.2850 10.46%
2020-10-30 0 10.52 10.50 10.52 10.42 11.10 1,162,817 12,502,833 10.752 5.750 5.739 5.750 5.696 6.067 2,127,376 5.8771 -2.77%
2020-10-29 0 10.82 10.70 10.82 10.50 10.90 2,495,986 26,807,136 10.740 5.914 5.849 5.914 5.739 5.958 4,566,411 5.8705 0.19%
2020-10-28 0 10.80 10.76 10.80 9.800 10.90 5,140,432 54,770,030 10.655 5.903 5.881 5.903 5.357 5.958 9,404,430 5.8239 9.20%
2020-10-27 0 9.890 9.880 9.890 9.320 9.990 2,447,040 23,722,600 9.6944 5.406 5.400 5.406 5.094 5.461 4,476,864 5.2989 4.00%
2020-10-23 0 9.510 9.510 9.590 9.260 9.800 1,224,800 11,757,788 9.5998 5.198 5.198 5.242 5.061 5.357 2,240,774 5.2472 -2.16%
2020-10-22 0 9.720 9.720 9.760 9.520 9.870 2,394,964 23,345,738 9.7478 5.313 5.313 5.335 5.204 5.395 4,381,591 5.3281 2.10%
2020-10-21 0 9.520 9.500 9.520 9.440 9.690 705,800 6,757,003 9.5735 5.204 5.193 5.204 5.160 5.297 1,291,262 5.2329 -0.52%
2020-10-20 0 9.570 9.560 9.570 9.110 9.580 1,484,196 13,962,515 9.4075 5.231 5.225 5.231 4.979 5.236 2,715,339 5.1421 4.36%
2020-10-19 0 9.170 9.140 9.170 9.090 9.330 428,600 3,935,753 9.1828 5.012 4.996 5.012 4.969 5.100 784,125 5.0193 -0.43%
2020-10-16 0 9.210 9.200 9.210 9.070 9.280 771,254 7,085,019 9.1864 5.034 5.029 5.034 4.958 5.072 1,411,011 5.0212 0.00%
2020-10-15 0 9.210 9.190 9.210 9.060 9.300 884,600 8,142,034 9.2042 5.034 5.023 5.034 4.952 5.083 1,618,377 5.0310 0.77%
2020-10-14 0 9.140 9.140 9.170 9.100 9.480 1,661,408 15,477,276 9.3158 4.996 4.996 5.012 4.974 5.182 3,039,549 5.0920 -2.04%
2020-10-12 0 9.330 9.250 9.330 9.020 9.360 1,948,121 18,052,038 9.2664 5.100 5.056 5.100 4.930 5.116 3,564,091 5.0650 3.78%
2020-10-09 0 8.990 8.940 8.990 8.780 9.000 1,372,420 12,274,258 8.9435 4.914 4.887 4.914 4.799 4.919 2,510,845 4.8885 1.01%
2020-10-08 0 8.900 8.900 8.910 8.610 8.900 854,040 7,508,598 8.7919 4.865 4.865 4.870 4.706 4.865 1,562,468 4.8056 3.85%
2020-10-07 0 8.570 8.540 8.590 8.540 8.700 264,000 2,284,872 8.6548 4.684 4.668 4.695 4.668 4.755 482,988 4.7307 -0.12%
2020-10-06 0 8.580 8.540 8.580 8.460 8.600 350,800 3,006,724 8.5710 4.690 4.668 4.690 4.624 4.701 641,789 4.6849 2.63%
2020-10-05 0 8.360 8.280 8.390 8.230 8.490 102,300 849,636 8.3053 4.570 4.526 4.586 4.498 4.641 187,158 4.5397 -0.12%
2020-09-30 0 8.370 8.310 8.370 8.320 8.530 173,360 1,464,393 8.4471 4.575 4.542 4.575 4.548 4.662 317,162 4.6172 1.58%
2020-09-29 0 8.240 8.240 8.320 8.200 8.510 126,118 1,047,971 8.3094 4.504 4.504 4.548 4.482 4.652 230,733 4.5419 -1.79%
2020-09-28 0 8.390 8.390 8.400 7.860 8.580 1,243,122 10,498,413 8.4452 4.586 4.586 4.591 4.296 4.690 2,274,294 4.6161 3.84%
2020-09-25 0 8.080 8.060 8.080 8.040 8.230 330,800 2,689,811 8.1312 4.417 4.406 4.417 4.395 4.498 605,199 4.4445 0.75%
2020-09-24 0 8.020 8.020 8.060 7.980 8.340 260,360 2,111,658 8.1105 4.384 4.384 4.406 4.362 4.559 476,329 4.4332 -4.18%
2020-09-23 0 8.370 8.270 8.370 8.240 8.410 365,200 3,052,639 8.3588 4.575 4.520 4.575 4.504 4.597 668,134 4.5689 1.45%
2020-09-22 0 8.250 8.250 8.260 8.250 8.490 166,100 1,380,139 8.3091 4.509 4.509 4.515 4.509 4.641 303,880 4.5417 -2.02%
2020-09-21 0 8.420 8.400 8.420 8.380 8.620 338,060 2,865,646 8.4767 4.602 4.591 4.602 4.580 4.712 618,481 4.6334 -1.06%
2020-09-18 0 8.510 8.490 8.510 8.450 8.700 1,003,500 8,558,346 8.5285 4.652 4.641 4.652 4.619 4.755 1,835,905 4.6616 -0.35%
2020-09-17 0 8.540 8.510 8.540 8.510 8.720 575,024 4,963,339 8.6315 4.668 4.652 4.668 4.652 4.766 1,052,007 4.7180 -1.16%
2020-09-16 0 8.640 8.640 8.660 8.420 8.720 2,263,540 19,439,676 8.5882 4.723 4.723 4.734 4.602 4.766 4,141,151 4.6943 2.13%
2020-09-15 0 8.460 8.430 8.460 8.380 8.570 966,120 8,174,328 8.4610 4.624 4.608 4.624 4.580 4.684 1,767,518 4.6247 0.36%
2020-09-14 0 8.430 8.410 8.430 8.170 8.500 1,465,529 12,249,688 8.3585 4.608 4.597 4.608 4.466 4.646 2,681,188 4.5688 3.06%
2020-09-11 0 8.180 8.170 8.180 8.140 8.270 461,520 3,791,190 8.2146 4.471 4.466 4.471 4.449 4.520 844,352 4.4901 -1.45%
2020-09-10 0 8.300 8.210 8.300 8.150 8.630 1,024,040 8,488,288 8.2890 4.537 4.488 4.537 4.455 4.717 1,873,483 4.5308 0.97%
2020-09-09 0 8.220 8.180 8.220 8.170 8.320 870,988 7,159,070 8.2195 4.493 4.471 4.493 4.466 4.548 1,593,474 4.4927 0.00%
2020-09-08 0 8.220 8.160 8.220 8.150 8.350 1,271,501 10,445,645 8.2152 4.493 4.460 4.493 4.455 4.564 2,326,213 4.4904 1.23%
2020-09-07 0 8.120 8.100 8.120 8.050 8.300 883,500 7,276,675 8.2362 4.438 4.427 4.438 4.400 4.537 1,616,365 4.5019 -1.34%
2020-09-04 0 8.230 8.220 8.230 8.020 8.300 2,252,064 18,535,079 8.2303 4.498 4.493 4.498 4.384 4.537 4,120,155 4.4986 -0.24%
2020-09-03 0 8.250 8.250 8.260 8.000 8.320 2,482,950 20,367,543 8.2030 4.509 4.509 4.515 4.373 4.548 4,542,562 4.4837 3.13%
2020-09-02 0 8.000 7.980 8.000 7.850 8.170 411,240 3,282,608 7.9822 4.373 4.362 4.373 4.291 4.466 752,364 4.3631 -0.25%
2020-09-01 0 8.020 7.990 8.020 7.890 8.130 487,280 3,892,867 7.9890 4.384 4.367 4.384 4.313 4.444 891,480 4.3667 1.52%
2020-08-31 0 7.900 7.900 7.920 7.900 8.390 800,440 6,493,261 8.1121 4.318 4.318 4.329 4.318 4.586 1,464,406 4.4341 -2.83%
2020-08-28 0 8.130 8.130 8.140 7.850 8.210 1,911,852 15,388,744 8.0491 4.444 4.444 4.449 4.291 4.488 3,497,737 4.3996 4.90%
2020-08-27 0 7.750 7.730 7.750 7.730 8.000 436,520 3,402,773 7.7952 4.236 4.225 4.236 4.225 4.373 798,614 4.2608 -3.13%
2020-08-26 0 8.000 7.980 8.000 7.920 8.580 945,520 7,630,636 8.0703 4.373 4.362 4.373 4.329 4.690 1,729,831 4.4112 -3.38%
2020-08-25 0 8.280 8.260 8.280 8.240 8.650 200,560 1,664,799 8.3008 4.526 4.515 4.526 4.504 4.728 366,925 4.5372 -0.72%
2020-08-24 0 8.340 8.330 8.340 8.170 8.540 373,860 3,097,600 8.2855 4.559 4.553 4.559 4.466 4.668 683,978 4.5288 -0.48%
2020-08-21 0 8.380 8.380 8.390 8.240 8.560 545,076 4,589,893 8.4206 4.580 4.580 4.586 4.504 4.679 997,218 4.6027 0.00%
2020-08-20 0 8.380 8.370 8.380 8.080 8.660 1,964,340 16,481,043 8.3901 4.580 4.575 4.580 4.417 4.734 3,593,764 4.5860 1.21%
2020-08-19 0 8.280 8.280 8.330 7.700 8.350 2,014,140 16,228,406 8.0572 4.526 4.526 4.553 4.209 4.564 3,684,873 4.4041 7.53%
2020-08-18 0 7.700 7.660 7.700 7.490 7.700 528,470 3,993,592 7.5569 4.209 4.187 4.209 4.094 4.209 966,837 4.1306 1.85%
2020-08-17 0 7.560 7.550 7.560 7.520 7.650 161,220 1,217,976 7.5547 4.132 4.127 4.132 4.110 4.181 294,952 4.1294 -0.53%
2020-08-14 0 7.600 7.590 7.600 7.430 7.620 155,780 1,176,748 7.5539 4.154 4.149 4.154 4.061 4.165 285,000 4.1289 0.40%
2020-08-13 0 7.570 7.560 7.570 7.480 7.660 686,140 5,201,887 7.5814 4.138 4.132 4.138 4.089 4.187 1,255,294 4.1440 1.07%
2020-08-12 0 7.490 7.490 7.500 7.400 7.510 579,968 4,333,867 7.4726 4.094 4.094 4.099 4.045 4.105 1,061,053 4.0845 0.40%
2020-08-11 0 7.460 7.430 7.460 7.300 7.650 975,328 7,251,461 7.4349 4.078 4.061 4.078 3.990 4.181 1,784,364 4.0639 1.63%
2020-08-10 0 7.340 7.340 7.350 7.250 7.400 555,880 4,063,618 7.3102 4.012 4.012 4.017 3.963 4.045 1,016,984 3.9958 -1.48%
2020-08-07 0 7.450 7.310 7.450 7.270 7.490 483,359 3,550,771 7.3460 4.072 3.996 4.072 3.974 4.094 884,306 4.0153 -0.27%
2020-08-06 0 7.470 7.450 7.470 7.440 7.730 388,780 2,913,483 7.4939 4.083 4.072 4.083 4.067 4.225 711,274 4.0961 -1.19%
2020-08-05 0 7.560 7.560 7.570 7.500 7.670 610,960 4,648,835 7.6091 4.132 4.132 4.138 4.099 4.192 1,117,752 4.1591 -0.66%
2020-08-04 0 7.610 7.600 7.610 7.560 7.770 1,344,400 10,308,059 7.6674 4.160 4.154 4.160 4.132 4.247 2,459,582 4.1910 -2.19%
2020-08-03 0 7.780 7.780 7.800 7.550 8.030 2,010,304 15,866,040 7.8924 4.253 4.253 4.263 4.127 4.389 3,677,855 4.3139 5.14%
2020-07-31 0 7.400 7.400 7.430 7.400 7.710 367,100 2,759,017 7.5157 4.045 4.045 4.061 4.045 4.214 671,610 4.1081 -1.73%
2020-07-30 0 7.530 7.510 7.530 7.520 7.740 395,900 3,006,518 7.5941 4.116 4.105 4.116 4.110 4.231 724,300 4.1509 0.00%
2020-07-29 0 7.530 7.520 7.530 7.530 7.780 228,201 1,751,700 7.6761 4.116 4.110 4.116 4.116 4.253 417,494 4.1957 -2.21%
2020-07-28 0 7.700 7.700 7.750 7.530 7.760 1,388,286 10,701,792 7.7086 4.209 4.209 4.236 4.116 4.242 2,539,872 4.2135 2.39%
2020-07-27 0 7.520 7.500 7.520 7.290 7.590 2,081,740 15,538,784 7.4643 4.110 4.099 4.110 3.985 4.149 3,808,547 4.0800 2.73%
2020-07-24 0 7.320 7.300 7.320 7.270 7.690 1,072,420 8,044,899 7.5016 4.001 3.990 4.001 3.974 4.203 1,961,994 4.1004 -3.43%
2020-07-23 0 7.580 7.580 7.610 7.280 7.660 953,660 7,189,547 7.5389 4.143 4.143 4.160 3.979 4.187 1,744,723 4.1207 -0.79%
2020-07-22 0 7.640 7.630 7.640 7.610 7.720 684,740 5,250,132 7.6673 4.176 4.171 4.176 4.160 4.220 1,252,733 4.1909 -0.65%
2020-07-21 0 7.690 7.660 7.690 7.460 7.750 2,404,120 18,342,718 7.6297 4.203 4.187 4.203 4.078 4.236 4,398,342 4.1704 0.39%
2020-07-20 0 7.660 7.650 7.660 7.360 7.660 3,538,624 26,719,610 7.5508 4.187 4.181 4.187 4.023 4.187 6,473,919 4.1273 3.51%
2020-07-17 0 7.400 7.390 7.400 7.140 7.460 1,342,320 9,804,827 7.3044 4.045 4.039 4.045 3.903 4.078 2,455,777 3.9926 2.35%
2020-07-16 0 7.230 7.200 7.230 7.230 7.550 1,795,060 13,286,352 7.4016 3.952 3.935 3.952 3.952 4.127 3,284,066 4.0457 -3.08%
2020-07-15 0 7.460 7.460 7.490 7.200 7.550 1,810,533 13,475,329 7.4427 4.078 4.078 4.094 3.935 4.127 3,312,374 4.0682 0.54%
2020-07-14 0 7.420 7.420 7.450 7.350 7.610 2,134,405 15,945,140 7.4705 4.056 4.056 4.072 4.017 4.160 3,904,898 4.0834 0.82%
2020-07-13 0 7.360 7.300 7.360 7.140 7.450 1,666,091 12,177,751 7.3092 4.023 3.990 4.023 3.903 4.072 3,048,117 3.9952 3.95%
2020-07-10 0 7.080 7.070 7.080 7.050 7.280 1,038,860 7,449,491 7.1708 3.870 3.864 3.870 3.854 3.979 1,900,596 3.9196 -0.70%
2020-07-09 0 7.130 7.130 7.140 7.100 7.400 1,002,780 7,227,279 7.2072 3.897 3.897 3.903 3.881 4.045 1,834,588 3.9395 -1.79%
2020-07-08 0 7.260 7.260 7.340 6.990 7.330 2,090,800 15,022,285 7.1849 3.968 3.968 4.012 3.821 4.007 3,825,123 3.9273 2.98%
2020-07-07 0 7.050 7.050 7.060 7.000 7.250 2,247,495 16,079,784 7.1545 3.854 3.854 3.859 3.826 3.963 4,111,796 3.9106 -1.12%
2020-07-06 0 7.130 7.120 7.130 6.840 7.200 2,251,372 15,944,927 7.0823 3.897 3.892 3.897 3.739 3.935 4,118,889 3.8712 4.55%
2020-07-03 0 6.820 6.820 6.830 6.520 6.850 1,634,136 10,992,459 6.7268 3.728 3.728 3.733 3.564 3.744 2,989,655 3.6768 4.44%
2020-07-02 0 6.530 6.530 6.580 6.230 6.610 1,246,354 8,104,551 6.5026 3.569 3.569 3.597 3.405 3.613 2,280,207 3.5543 3.65%
2020-06-30 0 6.300 6.220 6.300 6.210 6.370 844,008 5,296,657 6.2756 3.444 3.400 3.444 3.394 3.482 1,544,114 3.4302 1.78%
2020-06-29 0 6.190 6.180 6.190 6.170 6.330 272,660 1,691,335 6.2031 3.383 3.378 3.383 3.373 3.460 498,832 3.3906 -1.75%
2020-06-26 0 6.300 6.260 6.300 6.220 6.570 166,100 1,054,626 6.3493 3.444 3.422 3.444 3.400 3.591 303,880 3.4705 0.48%
2020-06-24 0 6.270 6.270 6.280 6.270 6.550 382,720 2,453,902 6.4117 3.427 3.427 3.433 3.427 3.580 700,187 3.5046 -3.54%
2020-06-23 0 6.500 6.500 6.520 6.080 6.820 4,279,623 28,342,859 6.6227 3.553 3.553 3.564 3.323 3.728 7,829,578 3.6200 5.52%
2020-06-22 0 6.160 6.150 6.160 6.160 6.460 513,351 3,213,002 6.2589 3.367 3.362 3.367 3.367 3.531 939,177 3.4211 -6.24%
2020-06-19 0 6.570 6.510 6.570 5.970 6.650 4,547,002 29,161,948 6.4134 3.591 3.558 3.591 3.263 3.635 8,318,749 3.5056 8.96%
2020-06-18 0 6.030 6.030 6.040 5.940 6.120 587,928 3,555,746 6.0479 3.296 3.296 3.301 3.247 3.345 1,075,615 3.3058 0.84%
2020-06-17 0 5.980 5.980 5.990 5.940 6.080 283,520 1,694,073 5.9751 3.269 3.269 3.274 3.247 3.323 518,700 3.2660 -0.50%
2020-06-16 0 6.010 6.000 6.010 5.870 6.080 897,520 5,355,050 5.9665 3.285 3.280 3.285 3.209 3.323 1,642,015 3.2613 1.69%
2020-06-15 0 5.910 5.880 5.910 5.880 6.030 444,620 2,643,135 5.9447 3.230 3.214 3.230 3.214 3.296 813,433 3.2494 -0.51%
2020-06-12 0 5.940 5.940 5.960 5.820 6.030 521,300 3,090,456 5.9284 3.247 3.247 3.258 3.181 3.296 953,719 3.2404 -1.16%
2020-06-11 0 6.010 5.950 6.010 5.930 6.130 712,256 4,289,158 6.0219 3.285 3.252 3.285 3.241 3.351 1,303,074 3.2916 -1.96%
2020-06-10 0 6.130 6.120 6.130 6.110 6.320 312,480 1,924,024 6.1573 3.351 3.345 3.351 3.340 3.454 571,683 3.3655 -1.61%
2020-06-09 0 6.230 6.220 6.230 6.090 6.310 672,581 4,160,097 6.1853 3.405 3.400 3.405 3.329 3.449 1,230,488 3.3809 0.81%
2020-06-08 0 6.180 6.170 6.180 6.060 6.290 976,200 6,028,250 6.1752 3.378 3.373 3.378 3.312 3.438 1,785,960 3.3754 -0.32%
2020-06-05 0 6.200 6.170 6.200 6.050 6.290 1,893,933 11,627,385 6.1393 3.389 3.373 3.389 3.307 3.438 3,464,954 3.3557 -0.80%
2020-06-04 0 6.250 6.240 6.250 6.120 6.270 488,088 3,011,467 6.1699 3.416 3.411 3.416 3.345 3.427 892,958 3.3725 1.13%
2020-06-03 0 6.180 6.180 6.220 6.180 6.360 306,480 1,909,937 6.2318 3.378 3.378 3.400 3.378 3.476 560,706 3.4063 0.17%
2020-06-02 0 6.300 6.300 6.330 6.240 6.660 2,065,212 13,180,976 6.3824 3.372 3.372 3.388 3.340 3.565 3,858,355 3.4162 2.27%
2020-06-01 0 6.160 6.130 6.180 6.050 6.240 1,289,016 7,951,052 6.1683 3.297 3.281 3.308 3.238 3.340 2,408,218 3.3016 3.01%
2020-05-29 0 5.980 5.950 5.980 5.960 6.170 880,300 5,347,346 6.0745 3.201 3.185 3.201 3.190 3.303 1,644,630 3.2514 -0.99%
2020-05-28 0 6.040 6.040 6.050 5.980 6.130 505,240 3,053,396 6.0435 3.233 3.233 3.238 3.201 3.281 943,920 3.2348 -0.98%
2020-05-27 0 6.100 6.090 6.100 6.090 6.290 465,600 2,865,974 6.1554 3.265 3.260 3.265 3.260 3.367 869,862 3.2947 -1.77%
2020-05-26 0 6.210 6.180 6.210 6.170 6.260 195,820 1,212,952 6.1942 3.324 3.308 3.324 3.303 3.351 365,843 3.3155 0.16%
2020-05-25 0 6.200 6.200 6.250 6.140 6.350 173,963 1,080,726 6.2124 3.319 3.319 3.345 3.286 3.399 325,008 3.3252 -1.74%
2020-05-22 0 6.310 6.300 6.310 6.260 6.400 1,866,480 11,861,844 6.3552 3.377 3.372 3.377 3.351 3.426 3,487,072 3.4017 -0.63%
2020-05-21 0 6.350 6.370 6.380 6.280 6.390 446,624 2,821,841 6.3182 3.399 3.410 3.415 3.361 3.420 834,410 3.3818 0.63%
2020-05-20 0 6.310 6.300 6.310 6.290 6.490 621,240 3,963,008 6.3792 3.377 3.372 3.377 3.367 3.474 1,160,638 3.4145 -1.41%
2020-05-19 0 6.400 6.370 6.400 6.200 6.500 1,703,028 10,789,268 6.3353 3.426 3.410 3.426 3.319 3.479 3,181,701 3.3910 1.11%
2020-05-18 0 6.330 6.330 6.360 6.330 6.480 810,240 5,186,809 6.4016 3.388 3.388 3.404 3.388 3.468 1,513,740 3.4265 -2.01%
2020-05-15 0 6.460 6.460 6.490 6.380 6.620 507,740 3,304,322 6.5079 3.458 3.458 3.474 3.415 3.543 948,591 3.4834 0.47%
2020-05-14 0 6.430 6.430 6.450 6.430 6.600 1,319,415 8,606,614 6.5231 3.442 3.442 3.452 3.442 3.533 2,465,011 3.4915 -1.23%
2020-05-13 0 6.510 6.510 6.590 6.500 6.990 1,488,521 9,866,687 6.6285 3.485 3.485 3.527 3.479 3.741 2,780,946 3.5480 -3.70%
2020-05-12 0 6.760 6.760 6.820 6.760 7.020 1,635,087 11,303,965 6.9134 3.618 3.618 3.650 3.618 3.758 3,054,769 3.7004 -0.59%
2020-05-11 0 6.800 6.740 6.800 6.730 6.980 257,873 1,761,953 6.8326 3.640 3.608 3.640 3.602 3.736 481,774 3.6572 -1.02%
2020-05-08 0 6.870 6.870 6.990 6.770 7.050 986,760 6,878,963 6.9713 3.677 3.677 3.741 3.624 3.774 1,843,525 3.7314 -0.72%
2020-05-07 0 6.920 6.920 6.980 6.720 7.000 854,328 5,881,603 6.8845 3.704 3.704 3.736 3.597 3.747 1,596,108 3.6850 4.06%
2020-05-06 0 6.650 6.650 6.730 6.500 6.740 1,478,850 9,849,160 6.6600 3.559 3.559 3.602 3.479 3.608 2,762,878 3.5648 3.91%
2020-05-05 0 6.400 6.400 6.440 6.350 6.450 171,700 1,097,041 6.3893 3.426 3.426 3.447 3.399 3.452 320,780 3.4199 0.00%
2020-05-04 0 6.400 6.400 6.440 6.280 6.700 1,050,700 6,788,828 6.4612 3.426 3.426 3.447 3.361 3.586 1,962,982 3.4584 -7.51%
2020-04-29 0 6.920 6.900 6.920 6.900 7.080 178,500 1,241,760 6.9566 3.704 3.693 3.704 3.693 3.790 333,485 3.7236 -0.72%
2020-04-28 0 6.970 6.970 7.040 6.920 7.120 256,340 1,793,099 6.9950 3.731 3.731 3.768 3.704 3.811 478,910 3.7441 -1.13%
2020-04-27 0 7.050 7.030 7.050 6.850 7.110 1,894,018 13,333,397 7.0397 3.774 3.763 3.774 3.667 3.806 3,538,520 3.7681 3.07%
2020-04-24 0 6.840 6.840 6.900 6.840 7.070 1,396,964 9,806,277 7.0197 3.661 3.661 3.693 3.661 3.784 2,609,893 3.7573 -1.72%
2020-04-23 0 6.960 6.960 7.060 6.700 7.080 1,524,780 10,669,060 6.9971 3.725 3.725 3.779 3.586 3.790 2,848,687 3.7453 1.46%
2020-04-22 0 6.860 6.860 6.890 6.760 7.000 917,693 6,377,427 6.9494 3.672 3.672 3.688 3.618 3.747 1,714,490 3.7197 -0.72%
2020-04-21 0 6.910 6.830 6.910 6.500 6.980 1,624,580 11,039,220 6.7951 3.699 3.656 3.699 3.479 3.736 3,035,139 3.6371 2.37%
2020-04-20 0 6.750 6.710 6.750 6.380 6.790 883,748 5,862,660 6.6339 3.613 3.592 3.613 3.415 3.634 1,651,072 3.5508 4.65%
2020-04-17 0 6.450 6.450 6.460 6.450 6.610 985,750 6,404,994 6.4976 3.452 3.452 3.458 3.452 3.538 1,841,638 3.4779 -1.53%
2020-04-16 0 6.550 6.550 6.570 6.500 6.890 364,540 2,405,595 6.5990 3.506 3.506 3.517 3.479 3.688 681,056 3.5322 -2.09%
2020-04-15 0 6.690 6.680 6.690 6.660 6.970 1,105,900 7,487,515 6.7705 3.581 3.576 3.581 3.565 3.731 2,066,110 3.6240 -3.04%
2020-04-14 0 6.900 6.880 6.900 6.780 7.020 687,440 4,761,863 6.9270 3.693 3.683 3.693 3.629 3.758 1,284,317 3.7077 0.15%
2020-04-09 0 6.890 6.880 6.890 6.800 6.970 470,000 3,227,098 6.8662 3.688 3.683 3.688 3.640 3.731 878,083 3.6752 1.47%
2020-04-08 0 6.790 6.770 6.790 6.730 7.000 657,880 4,497,370 6.8362 3.634 3.624 3.634 3.602 3.747 1,229,091 3.6591 -1.88%
2020-04-07 0 6.920 6.910 6.920 6.830 7.090 1,474,140 10,205,758 6.9232 3.704 3.699 3.704 3.656 3.795 2,754,078 3.7057 1.62%
2020-04-06 0 6.810 6.810 6.820 6.640 6.900 357,800 2,402,553 6.7148 3.645 3.645 3.650 3.554 3.693 668,464 3.5941 -1.02%
2020-04-03 0 6.880 6.880 6.900 6.880 6.910 104,700 722,571 6.9013 3.683 3.683 3.693 3.683 3.699 195,607 3.6940 -1.57%
2020-04-02 0 6.990 6.980 6.990 6.900 7.150 614,349 4,297,731 6.9956 3.741 3.736 3.741 3.693 3.827 1,147,764 3.7444 -3.32%
2020-04-01 0 7.230 7.220 7.230 6.990 7.360 2,572,172 18,604,264 7.2329 3.870 3.865 3.870 3.741 3.939 4,805,488 3.8715 -0.14%
2020-03-31 0 7.240 7.240 7.260 7.120 7.390 2,136,000 15,671,442 7.3368 3.875 3.875 3.886 3.811 3.956 3,990,605 3.9271 0.56%
2020-03-30 0 7.200 7.190 7.200 6.750 7.320 2,965,237 21,171,755 7.1400 3.854 3.848 3.854 3.613 3.918 5,539,836 3.8217 3.00%
2020-03-27 0 6.990 6.990 7.050 6.840 7.170 1,914,040 13,501,153 7.0537 3.741 3.741 3.774 3.661 3.838 3,575,926 3.7756 -0.14%
2020-03-26 0 7.000 6.990 7.000 6.690 7.080 2,188,340 15,168,979 6.9317 3.747 3.741 3.747 3.581 3.790 4,088,390 3.7103 4.48%
2020-03-25 0 6.700 6.690 6.700 6.500 6.800 3,219,105 21,574,162 6.7019 3.586 3.581 3.586 3.479 3.640 6,014,128 3.5872 6.52%
2020-03-24 0 6.290 6.290 6.390 6.140 6.600 2,088,835 13,389,777 6.4102 3.367 3.367 3.420 3.286 3.533 3,902,489 3.4311 -0.94%
2020-03-23 0 6.350 6.280 6.350 5.860 6.520 3,019,208 19,019,377 6.2995 3.399 3.361 3.399 3.137 3.490 5,640,668 3.3718 0.00%
2020-03-20 0 6.350 6.350 6.570 6.140 6.700 4,106,339 26,107,957 6.3580 3.399 3.399 3.517 3.286 3.586 7,671,713 3.4031 -0.94%
2020-03-19 0 6.410 6.400 6.410 6.300 6.630 4,230,340 27,193,345 6.4282 3.431 3.426 3.431 3.372 3.549 7,903,379 3.4407 -3.32%
2020-03-18 0 6.630 6.600 6.630 6.600 7.290 1,249,580 8,523,067 6.8207 3.549 3.533 3.549 3.533 3.902 2,334,541 3.6509 -5.29%
2020-03-17 0 7.000 6.990 7.000 6.640 7.080 2,844,900 19,615,841 6.8951 3.747 3.741 3.747 3.554 3.790 5,315,015 3.6906 0.72%
2020-03-16 0 6.950 6.930 6.950 6.830 7.190 2,122,978 14,957,402 7.0455 3.720 3.709 3.720 3.656 3.848 3,966,277 3.7711 -1.56%
2020-03-13 0 7.060 7.060 7.110 6.650 7.210 2,399,700 16,821,199 7.0097 3.779 3.779 3.806 3.559 3.859 4,483,266 3.7520 -0.14%
2020-03-12 0 7.070 7.070 7.080 7.030 7.550 2,623,748 19,064,117 7.2660 3.784 3.784 3.790 3.763 4.041 4,901,846 3.8892 -4.20%
2020-03-11 0 7.380 7.370 7.380 7.170 7.590 2,692,880 20,079,661 7.4566 3.950 3.945 3.950 3.838 4.063 5,031,002 3.9912 2.50%
2020-03-10 0 7.200 7.160 7.200 6.830 7.220 2,004,500 14,177,816 7.0730 3.854 3.832 3.854 3.656 3.865 3,744,929 3.7859 4.35%
2020-03-09 0 6.900 6.890 6.900 6.880 7.080 2,659,720 18,569,649 6.9818 3.693 3.688 3.693 3.683 3.790 4,969,051 3.7371 -2.54%
2020-03-06 0 7.080 7.080 7.090 7.060 7.320 574,320 4,104,787 7.1472 3.790 3.790 3.795 3.779 3.918 1,072,980 3.8256 -3.93%
2020-03-05 0 7.370 7.360 7.370 7.180 7.400 531,200 3,883,029 7.3099 3.945 3.939 3.945 3.843 3.961 992,420 3.9127 3.22%
2020-03-04 0 7.140 7.140 7.160 7.110 7.230 893,680 6,396,439 7.1574 3.822 3.822 3.832 3.806 3.870 1,669,627 3.8311 -1.52%
2020-03-03 0 7.250 7.200 7.250 7.200 7.450 136,000 993,673 7.3064 3.881 3.854 3.881 3.854 3.988 254,083 3.9108 0.00%
2020-03-02 0 7.250 7.240 7.250 7.090 7.350 892,920 6,478,498 7.2554 3.881 3.875 3.881 3.795 3.934 1,668,208 3.8835 1.40%
2020-02-28 0 7.150 7.130 7.150 7.080 7.280 780,417 5,584,305 7.1555 3.827 3.816 3.827 3.790 3.897 1,458,023 3.8301 -4.03%
2020-02-27 0 7.450 7.450 7.540 7.420 7.600 1,366,552 10,269,838 7.5151 3.988 3.988 4.036 3.972 4.068 2,553,076 4.0225 1.50%
2020-02-26 0 7.340 7.310 7.340 7.280 7.440 698,900 5,139,550 7.3538 3.929 3.913 3.929 3.897 3.982 1,305,728 3.9362 0.27%
2020-02-25 0 7.320 7.290 7.330 7.280 7.380 655,692 4,801,759 7.3232 3.918 3.902 3.923 3.897 3.950 1,225,004 3.9198 -1.35%
2020-02-24 0 7.420 7.400 7.420 7.400 7.660 503,300 3,748,169 7.4472 3.972 3.961 3.972 3.961 4.100 940,296 3.9862 -2.11%
2020-02-21 0 7.580 7.550 7.580 7.400 7.780 1,297,140 9,752,759 7.5187 4.057 4.041 4.057 3.961 4.164 2,423,396 4.0244 -1.56%
2020-02-20 0 7.700 7.680 7.700 7.670 7.920 489,060 3,784,664 7.7386 4.121 4.111 4.121 4.105 4.239 913,692 4.1422 -1.28%
2020-02-19 0 7.800 7.790 7.800 7.620 7.930 1,685,080 13,223,824 7.8476 4.175 4.170 4.175 4.079 4.245 3,148,169 4.2005 -0.13%
2020-02-18 0 7.810 7.810 7.820 7.780 7.940 1,790,824 14,100,534 7.8738 4.180 4.180 4.186 4.164 4.250 3,345,726 4.2145 0.39%
2020-02-17 0 7.780 7.770 7.780 7.650 7.880 1,877,700 14,715,945 7.8372 4.164 4.159 4.164 4.095 4.218 3,508,033 4.1949 1.57%
2020-02-14 0 7.660 7.590 7.660 7.400 7.700 1,656,098 12,632,186 7.6277 4.100 4.063 4.100 3.961 4.121 3,094,023 4.0828 2.54%
2020-02-13 0 7.470 7.470 7.490 7.350 7.550 1,690,360 12,680,900 7.5019 3.998 3.998 4.009 3.934 4.041 3,158,033 4.0154 2.19%
2020-02-12 0 7.310 7.300 7.310 7.280 7.560 613,559 4,503,853 7.3405 3.913 3.907 3.913 3.897 4.047 1,146,288 3.9291 -2.53%
2020-02-11 0 7.500 7.490 7.500 7.320 7.560 1,368,280 10,253,583 7.4938 4.014 4.009 4.014 3.918 4.047 2,556,304 4.0111 2.18%
2020-02-10 0 7.340 7.330 7.340 7.060 7.360 854,500 6,239,856 7.3023 3.929 3.923 3.929 3.779 3.939 1,596,429 3.9086 1.94%
2020-02-07 0 7.200 7.170 7.200 7.100 7.350 766,300 5,507,436 7.1870 3.854 3.838 3.854 3.800 3.934 1,431,648 3.8469 -2.17%
2020-02-06 0 7.360 7.350 7.360 7.070 7.370 1,630,399 11,914,227 7.3076 3.939 3.934 3.939 3.784 3.945 3,046,011 3.9114 3.95%
2020-02-05 0 7.080 7.070 7.080 6.940 7.250 1,802,100 12,903,772 7.1604 3.790 3.784 3.790 3.715 3.881 3,366,793 3.8327 1.58%
2020-02-04 0 6.970 6.960 6.970 6.720 7.090 2,369,194 16,492,059 6.9610 3.731 3.725 3.731 3.597 3.795 4,426,272 3.7259 3.41%
2020-02-03 0 6.740 6.680 6.740 6.370 6.810 2,193,352 14,706,629 6.7051 3.608 3.576 3.608 3.410 3.645 4,097,754 3.5889 -1.89%
2020-01-31 0 6.870 6.800 6.870 6.750 6.920 954,800 6,511,272 6.8195 3.677 3.640 3.677 3.613 3.704 1,783,815 3.6502 0.73%
2020-01-30 0 6.820 6.820 6.840 6.800 7.690 872,300 6,046,256 6.9314 3.650 3.650 3.661 3.640 4.116 1,629,684 3.7101 -0.73%
2020-01-29 0 6.870 6.860 6.870 6.860 7.160 557,368 3,871,846 6.9467 3.677 3.672 3.677 3.672 3.832 1,041,309 3.7182 -6.15%
2020-01-24 0 7.320 7.310 7.320 7.090 7.470 54,700 399,295 7.2997 3.918 3.913 3.918 3.795 3.998 102,194 3.9072 0.00%
2020-01-23 0 7.320 7.310 7.320 7.310 7.690 395,948 2,929,085 7.3977 3.918 3.913 3.918 3.913 4.116 739,734 3.9596 -5.43%
2020-01-22 0 7.740 7.700 7.740 7.700 8.010 222,900 1,727,863 7.7517 4.143 4.121 4.143 4.121 4.287 416,435 4.1492 0.52%
2020-01-21 0 7.700 7.700 7.730 7.600 7.890 2,459,600 19,074,900 7.7553 4.121 4.121 4.138 4.068 4.223 4,595,174 4.1511 -3.75%
2020-01-20 0 8.000 7.970 8.000 7.840 8.050 1,483,010 11,779,278 7.9428 4.282 4.266 4.282 4.196 4.309 2,770,650 4.2514 0.63%
2020-01-17 0 7.950 7.930 7.950 7.720 8.000 2,366,476 18,707,640 7.9053 4.255 4.245 4.255 4.132 4.282 4,421,195 4.2314 2.05%
2020-01-16 0 7.790 7.780 7.790 7.770 7.890 576,980 4,519,741 7.8334 4.170 4.164 4.170 4.159 4.223 1,077,949 4.1929 -0.51%
2020-01-15 0 7.830 7.830 7.850 7.710 7.870 1,521,849 11,928,145 7.8379 4.191 4.191 4.202 4.127 4.212 2,843,211 4.1953 1.56%
2020-01-14 0 7.710 7.710 7.720 7.700 7.850 942,820 7,298,283 7.7409 4.127 4.127 4.132 4.121 4.202 1,761,434 4.1434 -1.53%
2020-01-13 0 7.830 7.810 7.830 7.600 7.850 1,719,464 13,358,412 7.7689 4.191 4.180 4.191 4.068 4.202 3,212,407 4.1584 1.42%
2020-01-10 0 7.720 7.720 7.730 7.700 7.870 1,866,312 14,548,532 7.7953 4.132 4.132 4.138 4.121 4.212 3,486,758 4.1725 -0.26%
2020-01-09 0 7.740 7.730 7.740 7.620 7.830 1,850,660 14,386,224 7.7736 4.143 4.138 4.143 4.079 4.191 3,457,516 4.1609 2.38%
2020-01-08 0 7.560 7.560 7.570 7.450 7.820 1,784,537 13,674,350 7.6627 4.047 4.047 4.052 3.988 4.186 3,333,981 4.1015 -1.69%
2020-01-07 0 7.690 7.650 7.690 7.430 7.700 2,189,648 16,707,102 7.6300 4.116 4.095 4.116 3.977 4.121 4,090,834 4.0840 3.78%
2020-01-06 0 7.410 7.390 7.410 7.280 7.480 2,082,420 15,461,141 7.4246 3.966 3.956 3.966 3.897 4.004 3,890,504 3.9741 0.27%
2020-01-03 0 7.390 7.380 7.390 7.290 7.450 2,128,760 15,702,733 7.3765 3.956 3.950 3.956 3.902 3.988 3,977,079 3.9483 1.23%
2020-01-02 0 7.300 7.290 7.300 7.220 7.490 3,130,485 22,835,179 7.2945 3.907 3.902 3.907 3.865 4.009 5,848,563 3.9044 0.41%
2019-12-31 0 7.270 7.260 7.270 7.260 7.630 3,765,012 27,854,863 7.3983 3.891 3.886 3.891 3.886 4.084 7,034,025 3.9600 -6.79%
2019-12-30 0 7.800 7.780 7.800 7.480 7.890 1,978,154 15,429,502 7.7999 4.175 4.164 4.175 4.004 4.223 3,695,708 4.1750 3.45%
2019-12-27 0 7.540 7.530 7.540 7.280 7.620 1,930,656 14,542,037 7.5322 4.036 4.030 4.036 3.897 4.079 3,606,969 4.0317 2.59%
2019-12-24 0 7.350 7.350 7.400 7.350 7.450 178,620 1,319,227 7.3857 3.934 3.934 3.961 3.934 3.988 333,709 3.9532 -0.68%
2019-12-23 0 7.400 7.360 7.400 7.170 7.420 1,344,921 9,834,341 7.3122 3.961 3.939 3.961 3.838 3.972 2,512,663 3.9139 3.21%
2019-12-20 0 7.170 7.140 7.170 7.130 7.650 3,456,820 25,111,719 7.2644 3.838 3.822 3.838 3.816 4.095 6,458,242 3.8883 -5.03%
2019-12-19 0 7.550 7.530 7.550 7.460 7.770 328,046 2,478,960 7.5567 4.041 4.030 4.041 3.993 4.159 612,876 4.0448 -1.56%
2019-12-18 0 7.670 7.640 7.670 7.630 7.830 422,864 3,267,102 7.7261 4.105 4.089 4.105 4.084 4.191 790,020 4.1355 -0.13%
2019-12-17 0 7.680 7.680 7.690 7.660 7.950 536,912 4,168,189 7.7633 4.111 4.111 4.116 4.100 4.255 1,003,092 4.1553 -0.90%
2019-12-16 0 7.750 7.740 7.750 7.510 7.830 1,483,200 11,505,802 7.7574 4.148 4.143 4.148 4.020 4.191 2,771,005 4.1522 2.24%
2019-12-13 0 7.580 7.550 7.580 7.450 7.650 636,200 4,789,994 7.5291 4.057 4.041 4.057 3.988 4.095 1,188,588 4.0300 2.02%
2019-12-12 0 7.430 7.420 7.430 7.390 7.500 474,472 3,532,693 7.4455 3.977 3.972 3.977 3.956 4.014 886,437 3.9853 0.54%
2019-12-11 0 7.390 7.380 7.390 7.380 7.730 388,094 2,885,655 7.4355 3.956 3.950 3.956 3.950 4.138 725,061 3.9799 -1.60%
2019-12-10 0 7.510 7.510 7.520 7.270 7.600 1,202,100 9,017,454 7.5014 4.020 4.020 4.025 3.891 4.068 2,245,836 4.0152 1.49%
2019-12-09 0 7.400 7.340 7.400 7.120 7.570 2,281,160 16,948,446 7.4297 3.961 3.929 3.961 3.811 4.052 4,261,802 3.9768 2.78%
2019-12-06 0 7.200 7.160 7.200 7.030 7.200 1,865,982 13,318,338 7.1374 3.854 3.832 3.854 3.763 3.854 3,486,141 3.8204 3.00%
2019-12-05 0 6.990 6.990 7.010 6.980 7.060 154,492 1,081,271 6.9989 3.741 3.741 3.752 3.736 3.779 288,631 3.7462 -0.43%
2019-12-04 0 7.020 6.990 7.020 6.910 7.070 1,420,568 9,999,091 7.0388 3.758 3.741 3.758 3.699 3.784 2,653,992 3.7676 0.00%
2019-12-03 0 7.020 7.000 7.020 6.800 7.070 1,833,050 12,812,358 6.9896 3.758 3.747 3.758 3.640 3.784 3,424,616 3.7413 2.18%
2019-12-02 0 6.870 6.850 6.870 6.770 6.960 1,631,980 11,278,364 6.9108 3.677 3.667 3.677 3.624 3.725 3,048,964 3.6991 1.63%
2019-11-29 0 6.760 6.760 6.780 6.750 7.020 1,105,700 7,522,335 6.8032 3.618 3.618 3.629 3.613 3.758 2,065,736 3.6415 -3.70%
2019-11-28 0 7.020 7.020 7.050 6.830 7.100 1,436,940 10,063,212 7.0032 3.758 3.758 3.774 3.656 3.800 2,684,579 3.7485 2.18%
2019-11-27 0 6.870 6.870 6.880 6.850 7.010 378,412 2,615,387 6.9115 3.677 3.677 3.683 3.667 3.752 706,972 3.6994 -2.41%
2019-11-26 0 7.040 7.030 7.040 6.890 7.040 1,973,420 13,727,042 6.9560 3.768 3.763 3.768 3.688 3.768 3,686,863 3.7232 2.03%
2019-11-25 0 6.900 6.880 6.900 6.770 6.960 876,080 6,016,715 6.8678 3.693 3.683 3.693 3.624 3.725 1,636,746 3.6760 1.92%
2019-11-22 0 6.770 6.770 6.780 6.770 6.870 322,300 2,193,633 6.8062 3.624 3.624 3.629 3.624 3.677 602,140 3.6431 -0.73%
2019-11-21 0 6.820 6.820 6.840 6.820 6.930 274,020 1,880,765 6.8636 3.650 3.650 3.661 3.650 3.709 511,941 3.6738 -2.01%
2019-11-20 0 6.960 6.960 6.970 6.850 7.050 1,001,981 6,971,473 6.9577 3.725 3.725 3.731 3.667 3.774 1,871,962 3.7242 0.87%
2019-11-19 0 6.900 6.890 6.900 6.890 7.000 152,020 1,050,383 6.9095 3.693 3.688 3.693 3.688 3.747 284,013 3.6984 0.00%
2019-11-18 0 6.900 6.900 6.910 6.900 7.020 264,036 1,828,028 6.9234 3.693 3.693 3.699 3.693 3.758 493,288 3.7058 -1.85%
2019-11-15 0 7.030 7.020 7.030 6.880 7.100 1,209,677 8,482,045 7.0118 3.763 3.758 3.763 3.683 3.800 2,259,992 3.7531 3.38%
2019-11-14 0 6.800 6.800 6.810 6.800 7.070 658,140 4,515,917 6.8616 3.640 3.640 3.645 3.640 3.784 1,229,577 3.6727 -3.00%
2019-11-13 0 7.010 7.000 7.010 6.880 7.150 1,968,476 13,810,278 7.0157 3.752 3.747 3.752 3.683 3.827 3,677,627 3.7552 -0.28%
2019-11-12 0 7.030 7.030 7.050 6.850 7.150 932,534 6,587,974 7.0646 3.763 3.763 3.774 3.667 3.827 1,742,217 3.7814 1.88%
2019-11-11 0 6.900 6.900 6.920 6.900 7.130 1,358,900 9,522,571 7.0076 3.693 3.693 3.704 3.693 3.816 2,538,780 3.7508 -3.23%
2019-11-08 0 7.130 7.090 7.130 6.940 7.170 1,290,600 9,182,954 7.1153 3.816 3.795 3.816 3.715 3.838 2,411,178 3.8085 1.42%
2019-11-07 0 7.030 7.010 7.030 6.720 7.050 1,166,029 8,079,533 6.9291 3.763 3.752 3.763 3.597 3.774 2,178,446 3.7089 3.23%
2019-11-06 0 6.810 6.810 6.820 6.740 6.860 409,900 2,794,556 6.8177 3.645 3.645 3.650 3.608 3.672 765,800 3.6492 0.74%
2019-11-05 0 6.760 6.750 6.760 6.760 6.860 1,165,480 7,947,914 6.8194 3.618 3.613 3.618 3.618 3.672 2,177,421 3.6502 -0.73%
2019-11-04 0 6.810 6.810 6.820 6.790 6.950 896,960 6,126,363 6.8301 3.645 3.645 3.650 3.634 3.720 1,675,755 3.6559 -0.44%
2019-11-01 0 6.840 6.830 6.840 6.760 6.880 351,640 2,404,102 6.8368 3.661 3.656 3.661 3.618 3.683 656,955 3.6595 -1.01%
2019-10-31 0 6.910 6.900 6.910 6.820 6.990 909,920 6,269,084 6.8897 3.699 3.693 3.699 3.650 3.741 1,699,968 3.6878 -0.72%
2019-10-30 0 6.960 6.950 6.960 6.920 7.180 934,900 6,558,897 7.0156 3.725 3.720 3.725 3.704 3.843 1,746,637 3.7552 -1.83%
2019-10-29 0 7.090 7.080 7.090 7.070 7.210 344,220 2,448,335 7.1127 3.795 3.790 3.795 3.784 3.859 643,093 3.8071 -1.39%
2019-10-28 0 7.190 7.150 7.190 7.070 7.190 322,300 2,304,153 7.1491 3.848 3.827 3.848 3.784 3.848 602,140 3.8266 1.13%
2019-10-25 0 7.110 7.110 7.120 7.080 7.290 475,041 3,387,941 7.1319 3.806 3.806 3.811 3.790 3.902 887,501 3.8174 -1.93%
2019-10-24 0 7.250 7.240 7.250 7.150 7.310 2,049,730 14,802,613 7.2217 3.881 3.875 3.881 3.827 3.913 3,829,430 3.8655 2.69%
2019-10-23 0 7.060 7.060 7.110 7.060 7.200 2,326,200 16,518,697 7.1012 3.779 3.779 3.806 3.779 3.854 4,345,948 3.8009 -0.98%
2019-10-22 0 7.130 7.120 7.130 7.020 7.180 2,035,765 14,530,991 7.1379 3.816 3.811 3.816 3.758 3.843 3,803,340 3.8206 0.56%
2019-10-21 0 7.090 7.080 7.090 7.080 7.200 1,214,040 8,652,205 7.1268 3.795 3.790 3.795 3.790 3.854 2,268,143 3.8147 -1.39%
2019-10-18 0 7.190 7.170 7.190 7.020 7.210 2,755,100 19,736,799 7.1637 3.848 3.838 3.848 3.758 3.859 5,147,246 3.8344 0.42%
2019-10-17 0 7.160 7.140 7.160 7.040 7.190 1,446,860 10,315,768 7.1298 3.832 3.822 3.832 3.768 3.848 2,703,112 3.8163 1.70%
2019-10-16 0 7.040 7.030 7.040 6.760 7.150 3,664,060 25,828,378 7.0491 3.768 3.763 3.768 3.618 3.827 6,845,420 3.7731 -1.68%
2019-10-15 0 7.160 7.160 7.170 7.110 7.220 1,359,280 9,774,039 7.1906 3.832 3.832 3.838 3.806 3.865 2,539,490 3.8488 -0.97%
2019-10-14 0 7.230 7.170 7.230 6.970 7.250 2,248,300 16,091,585 7.1572 3.870 3.838 3.870 3.731 3.881 4,200,411 3.8310 3.88%
2019-10-11 0 6.960 6.900 6.960 6.660 6.970 2,119,568 14,483,371 6.8332 3.725 3.693 3.725 3.565 3.731 3,959,906 3.6575 5.78%
2019-10-10 0 6.580 6.570 6.580 6.570 6.850 4,462,209 29,454,864 6.6010 3.522 3.517 3.522 3.517 3.667 8,336,571 3.5332 -0.60%
2019-10-09 0 6.620 6.620 6.630 6.610 6.770 895,600 5,958,079 6.6526 3.543 3.543 3.549 3.538 3.624 1,673,214 3.5609 -2.22%
2019-10-08 0 6.770 6.760 6.770 6.710 6.880 2,144,332 14,647,966 6.8310 3.624 3.618 3.624 3.592 3.683 4,006,172 3.6564 0.59%
2019-10-04 0 6.730 6.730 6.740 6.660 6.800 481,492 3,252,888 6.7559 3.602 3.602 3.608 3.565 3.640 899,553 3.6161 1.51%
2019-10-03 0 6.630 6.630 6.640 6.560 6.660 189,500 1,255,919 6.6275 3.549 3.549 3.554 3.511 3.565 354,035 3.5474 -1.78%
2019-10-02 0 6.750 6.740 6.750 6.730 6.760 219,280 1,478,866 6.7442 3.613 3.608 3.613 3.602 3.618 409,672 3.6099 -0.88%
2019-09-30 0 6.810 6.800 6.810 6.700 6.850 957,160 6,492,880 6.7835 3.645 3.640 3.645 3.586 3.667 1,788,225 3.6309 3.81%
2019-09-27 0 6.560 6.550 6.560 6.550 6.630 378,626 2,494,500 6.5883 3.511 3.506 3.511 3.506 3.549 707,372 3.5264 0.00%
2019-09-26 0 6.560 6.560 6.580 6.560 6.680 1,506,260 9,977,175 6.6238 3.511 3.511 3.522 3.511 3.576 2,814,087 3.5454 -1.65%
2019-09-25 0 6.670 6.650 6.670 6.630 6.810 1,768,440 11,816,519 6.6819 3.570 3.559 3.570 3.549 3.645 3,303,907 3.5765 -1.33%
2019-09-24 0 6.760 6.750 6.760 6.720 6.880 1,252,300 8,494,790 6.7834 3.618 3.613 3.618 3.597 3.683 2,339,623 3.6308 -1.60%
2019-09-23 0 6.870 6.860 6.870 6.720 6.900 1,214,200 8,278,777 6.8183 3.677 3.672 3.677 3.597 3.693 2,268,442 3.6495 1.48%
2019-09-20 0 6.770 6.760 6.770 6.770 6.900 1,294,220 8,794,983 6.7956 3.624 3.618 3.624 3.624 3.693 2,417,941 3.6374 -1.74%
2019-09-19 0 6.890 6.890 6.920 6.850 7.010 677,300 4,670,970 6.8965 3.688 3.688 3.704 3.667 3.752 1,265,373 3.6914 -1.01%
2019-09-18 0 6.960 6.950 6.960 6.930 7.020 348,440 2,423,780 6.9561 3.725 3.720 3.725 3.709 3.758 650,977 3.7233 0.72%
2019-09-17 0 6.910 6.910 6.930 6.910 7.120 655,960 4,574,542 6.9738 3.699 3.699 3.709 3.699 3.811 1,225,504 3.7328 -2.40%
2019-09-16 0 7.080 7.070 7.080 6.910 7.100 1,141,900 8,036,761 7.0381 3.790 3.784 3.790 3.699 3.800 2,133,367 3.7672 1.58%
2019-09-13 0 6.970 6.960 6.970 6.880 7.000 1,191,410 8,244,403 6.9199 3.731 3.725 3.731 3.683 3.747 2,225,865 3.7039 0.72%
2019-09-12 0 6.920 6.910 6.920 6.800 7.040 370,200 2,550,410 6.8893 3.704 3.699 3.704 3.640 3.768 691,630 3.6875 1.62%
2019-09-11 0 6.810 6.810 6.820 6.790 7.100 601,896 4,131,393 6.8640 3.645 3.645 3.650 3.634 3.800 1,124,499 3.6740 -3.13%
2019-09-10 0 7.030 7.010 7.030 6.860 7.080 1,034,860 7,234,180 6.9905 3.763 3.752 3.763 3.672 3.790 1,933,388 3.7417 2.18%
2019-09-09 0 6.880 6.870 6.880 6.860 7.060 662,170 4,599,541 6.9462 3.683 3.677 3.683 3.672 3.779 1,237,106 3.7180 -2.41%
2019-09-06 0 7.050 7.050 7.060 7.000 7.110 1,178,800 8,305,663 7.0459 3.774 3.774 3.779 3.747 3.806 2,202,306 3.7713 -0.14%
2019-09-05 0 7.060 7.040 7.060 6.990 7.150 1,057,800 7,495,627 7.0861 3.779 3.768 3.779 3.741 3.827 1,976,246 3.7929 0.57%
2019-09-04 0 7.020 7.020 7.030 6.850 7.040 909,560 6,346,945 6.9780 3.758 3.758 3.763 3.667 3.768 1,699,295 3.7350 1.45%
2019-09-03 0 6.920 6.880 6.920 6.880 7.040 566,100 3,930,123 6.9425 3.704 3.683 3.704 3.683 3.768 1,057,622 3.7160 -1.14%
2019-09-02 0 7.000 7.000 7.010 6.930 7.380 605,252 4,240,080 7.0055 3.747 3.747 3.752 3.709 3.950 1,130,769 3.7497 -2.64%
2019-08-30 0 7.190 7.160 7.190 6.750 7.300 2,058,780 14,536,529 7.0607 3.848 3.832 3.848 3.613 3.907 3,846,338 3.7793 5.43%
2019-08-29 0 6.820 6.820 6.830 6.820 6.980 847,000 5,831,792 6.8852 3.650 3.650 3.656 3.650 3.736 1,582,417 3.6854 -3.40%
2019-08-28 0 7.060 7.050 7.060 6.910 7.080 1,430,879 10,044,088 7.0195 3.779 3.774 3.779 3.699 3.790 2,673,255 3.7572 -0.98%
2019-08-27 0 7.130 7.130 7.150 7.100 7.330 477,966 3,438,420 7.1939 3.816 3.816 3.827 3.800 3.923 892,965 3.8506 -0.83%
2019-08-26 0 7.190 7.190 7.220 6.930 7.280 1,693,486 12,048,940 7.1149 3.848 3.848 3.865 3.709 3.897 3,163,874 3.8083 -1.64%
2019-08-23 0 7.310 7.310 7.330 7.060 7.400 2,222,640 16,256,043 7.3138 3.913 3.913 3.923 3.779 3.961 4,152,471 3.9148 1.67%
2019-08-22 0 7.190 7.170 7.190 7.040 7.250 1,362,540 9,754,223 7.1589 3.848 3.838 3.848 3.768 3.881 2,545,580 3.8318 0.70%
2019-08-21 0 7.140 7.090 7.140 6.990 7.230 1,686,840 12,038,573 7.1368 3.822 3.795 3.822 3.741 3.870 3,151,457 3.8200 2.00%
2019-08-20 0 7.000 6.980 7.000 6.990 7.230 2,656,440 18,798,583 7.0766 3.747 3.736 3.747 3.741 3.870 4,962,923 3.7878 0.14%
2019-08-19 0 6.990 6.990 7.000 6.890 7.180 3,192,400 22,534,718 7.0589 3.741 3.741 3.747 3.688 3.843 5,964,236 3.7783 3.56%
2019-08-16 0 6.750 6.750 6.780 6.640 6.870 849,808 5,759,391 6.7773 3.613 3.613 3.629 3.554 3.677 1,587,663 3.6276 -0.44%
2019-08-15 0 6.780 6.750 6.760 6.490 6.830 1,263,280 8,435,347 6.6773 3.629 3.613 3.618 3.474 3.656 2,360,137 3.5741 2.26%
2019-08-14 0 6.630 6.590 6.630 6.590 6.770 699,542 4,675,385 6.6835 3.549 3.527 3.549 3.527 3.624 1,306,927 3.5774 0.15%
2019-08-13 0 6.620 6.590 6.620 6.590 6.860 939,604 6,282,739 6.6866 3.543 3.527 3.543 3.527 3.672 1,755,425 3.5790 -3.07%
2019-08-12 0 6.830 6.820 6.830 6.770 7.010 498,880 3,432,305 6.8800 3.656 3.650 3.656 3.624 3.752 932,038 3.6826 -1.16%
2019-08-09 0 6.910 6.910 6.920 6.890 6.990 1,244,688 8,614,996 6.9214 3.699 3.699 3.704 3.688 3.741 2,325,402 3.7047 -1.29%
2019-08-08 0 7.000 6.960 7.000 6.740 7.040 1,247,000 8,709,630 6.9845 3.747 3.725 3.747 3.608 3.768 2,329,721 3.7385 1.45%
2019-08-07 0 6.900 6.900 6.930 6.850 6.950 647,988 4,479,697 6.9132 3.693 3.693 3.709 3.667 3.720 1,210,611 3.7004 0.73%
2019-08-06 0 6.850 6.850 6.870 6.600 6.890 1,993,294 13,488,211 6.7668 3.667 3.667 3.677 3.533 3.688 3,723,993 3.6220 -2.42%
2019-08-05 0 7.020 6.980 7.020 6.910 7.160 2,433,720 16,965,699 6.9711 3.758 3.736 3.758 3.699 3.832 4,546,824 3.7313 -0.57%
2019-08-02 0 7.060 7.060 7.070 7.020 7.300 1,172,560 8,308,208 7.0855 3.779 3.779 3.784 3.758 3.907 2,190,648 3.7926 -3.95%
2019-08-01 0 7.350 7.350 7.380 7.260 7.390 561,181 4,115,185 7.3331 3.934 3.934 3.950 3.886 3.956 1,048,433 3.9251 -1.21%
2019-07-31 0 7.440 7.430 7.440 7.230 7.450 612,000 4,490,053 7.3367 3.982 3.977 3.982 3.870 3.988 1,143,376 3.9270 1.64%
2019-07-30 0 7.320 7.310 7.320 7.300 7.460 523,780 3,851,099 7.3525 3.918 3.913 3.918 3.907 3.993 978,558 3.9355 -0.95%
2019-07-29 0 7.390 7.380 7.390 7.250 7.400 582,890 4,266,142 7.3189 3.956 3.950 3.956 3.881 3.961 1,088,991 3.9175 0.14%
2019-07-26 0 7.380 7.380 7.390 7.270 7.430 757,320 5,594,866 7.3877 3.950 3.950 3.956 3.891 3.977 1,414,871 3.9543 -1.20%
2019-07-25 0 7.470 7.430 7.470 7.360 7.500 510,940 3,786,414 7.4107 3.998 3.977 3.998 3.939 4.014 954,569 3.9666 0.00%
2019-07-24 0 7.470 7.460 7.470 7.390 7.600 859,200 6,423,472 7.4761 3.998 3.993 3.998 3.956 4.068 1,605,210 4.0016 1.08%
2019-07-23 0 7.390 7.390 7.400 7.300 7.460 837,720 6,185,305 7.3835 3.956 3.956 3.961 3.907 3.993 1,565,080 3.9521 0.96%
2019-07-22 0 7.320 7.320 7.330 7.270 7.510 384,496 2,832,923 7.3679 3.918 3.918 3.923 3.891 4.020 718,339 3.9437 -1.88%
2019-07-19 0 7.460 7.430 7.460 7.360 7.550 455,440 3,398,503 7.4620 3.993 3.977 3.993 3.939 4.041 850,881 3.9941 1.77%
2019-07-18 0 7.330 7.330 7.360 7.330 7.920 585,170 4,328,963 7.3978 3.923 3.923 3.939 3.923 4.239 1,093,250 3.9597 -1.08%
2019-07-17 0 7.410 7.410 7.420 7.390 7.700 807,572 6,056,802 7.5000 3.966 3.966 3.972 3.956 4.121 1,508,755 4.0144 -0.67%
2019-07-16 0 7.460 7.440 7.460 7.420 7.500 246,900 1,839,259 7.4494 3.993 3.982 3.993 3.972 4.014 461,274 3.9873 0.00%
2019-07-15 0 7.460 7.450 7.460 7.350 7.540 414,660 3,074,717 7.4150 3.993 3.988 3.993 3.934 4.036 774,693 3.9689 0.13%
2019-07-12 0 7.450 7.450 7.460 7.430 7.570 437,460 3,270,757 7.4767 3.988 3.988 3.993 3.977 4.052 817,289 4.0020 -0.80%
2019-07-11 0 7.510 7.460 7.510 7.460 7.730 948,940 7,186,165 7.5728 4.020 3.993 4.020 3.993 4.138 1,772,867 4.0534 -2.09%
2019-07-10 0 7.670 7.640 7.670 7.590 7.900 948,720 7,323,521 7.7194 4.105 4.089 4.105 4.063 4.229 1,772,456 4.1318 -1.03%
2019-07-09 0 7.750 7.750 7.760 7.350 8.040 3,495,465 26,931,332 7.7046 4.148 4.148 4.154 3.934 4.303 6,530,441 4.1240 2.79%
2019-07-08 0 7.540 7.520 7.540 7.370 7.660 1,176,093 8,794,105 7.4774 4.036 4.025 4.036 3.945 4.100 2,197,249 4.0023 -1.95%
2019-07-05 0 7.690 7.670 7.690 7.620 7.780 909,560 7,004,716 7.7012 4.116 4.105 4.116 4.079 4.164 1,699,295 4.1221 1.32%
2019-07-04 0 7.590 7.580 7.590 7.450 7.850 1,713,456 13,066,182 7.6256 4.063 4.057 4.063 3.988 4.202 3,201,183 4.0817 -3.31%
2019-07-03 0 7.850 7.840 7.850 7.730 7.860 1,332,740 10,415,260 7.8149 4.202 4.196 4.202 4.138 4.207 2,489,906 4.1830 0.90%
2019-07-02 0 7.780 7.780 7.800 7.730 7.990 2,839,737 22,179,848 7.8105 4.164 4.164 4.175 4.138 4.277 5,305,370 4.1806 -1.02%
2019-06-28 0 7.860 7.830 7.860 7.780 7.940 1,157,725 9,060,083 7.8258 4.207 4.191 4.207 4.164 4.250 2,162,932 4.1888 -1.38%
2019-06-27 0 7.970 7.970 7.980 7.690 8.000 1,036,820 8,232,990 7.9406 4.266 4.266 4.271 4.116 4.282 1,937,050 4.2503 3.64%
2019-06-26 0 7.690 7.690 7.720 7.630 7.800 580,300 4,465,747 7.6956 4.116 4.116 4.132 4.084 4.175 1,084,152 4.1191 -0.13%
2019-06-25 0 7.700 7.690 7.700 7.650 7.890 448,200 3,470,287 7.7427 4.121 4.116 4.121 4.095 4.223 837,355 4.1443 -2.04%
2019-06-24 0 7.860 7.860 7.870 7.810 8.090 1,701,100 13,426,254 7.8927 4.207 4.207 4.212 4.180 4.330 3,178,099 4.2246 -3.79%
2019-06-21 0 8.170 8.150 8.170 7.510 8.170 9,773,996 78,242,096 8.0051 4.373 4.362 4.373 4.020 4.373 18,260,374 4.2848 7.78%
2019-06-20 0 7.580 7.580 7.590 7.380 7.620 1,441,160 10,852,203 7.5302 4.057 4.057 4.063 3.950 4.079 2,692,463 4.0306 1.47%
2019-06-19 0 7.470 7.430 7.470 7.120 7.540 2,417,200 18,002,996 7.4479 3.998 3.977 3.998 3.811 4.036 4,515,960 3.9865 4.04%
2019-06-18 0 7.180 7.170 7.180 6.880 7.260 1,389,288 9,994,698 7.1941 3.843 3.838 3.843 3.683 3.886 2,595,552 3.8507 0.42%
2019-06-17 0 7.150 7.150 7.190 7.090 7.230 950,400 6,812,207 7.1677 3.827 3.827 3.848 3.795 3.870 1,775,595 3.8366 -0.56%
2019-06-14 0 7.190 7.130 7.190 6.940 7.190 1,933,836 13,688,718 7.0785 3.848 3.816 3.848 3.715 3.848 3,612,910 3.7888 2.28%
2019-06-13 0 7.030 7.030 7.090 6.890 7.180 1,214,500 8,510,928 7.0078 3.763 3.763 3.795 3.688 3.843 2,269,003 3.7510 -0.99%
2019-06-12 0 7.100 7.100 7.130 7.080 7.210 1,238,000 8,820,883 7.1251 3.800 3.800 3.816 3.790 3.859 2,312,907 3.8138 -1.66%
2019-06-11 0 7.220 7.220 7.250 6.950 7.260 1,301,900 9,358,180 7.1881 3.865 3.865 3.881 3.720 3.886 2,432,289 3.8475 2.85%
2019-06-10 0 7.020 7.010 7.020 6.660 7.090 2,650,740 18,575,503 7.0077 3.758 3.752 3.758 3.565 3.795 4,952,274 3.7509 4.46%
2019-06-06 0 6.720 6.660 6.720 6.600 6.740 2,570,150 17,196,682 6.6909 3.597 3.565 3.597 3.533 3.608 4,801,711 3.5814 0.75%
2019-06-05 0 6.670 6.670 6.690 6.500 6.990 3,787,200 25,236,888 6.6637 3.570 3.570 3.581 3.479 3.741 7,075,478 3.5668 2.97%
2019-06-04 0 8.400 8.390 8.400 8.240 8.550 2,628,182 21,965,102 8.3575 3.467 3.463 3.467 3.401 3.529 6,367,030 3.4498 -0.94%
2019-06-03 0 8.480 8.440 8.480 8.400 8.690 2,453,100 20,824,970 8.4892 3.500 3.484 3.500 3.467 3.587 5,942,876 3.5042 -1.74%
2019-05-31 0 8.630 8.600 8.630 8.560 8.790 1,413,600 12,185,292 8.6200 3.562 3.550 3.562 3.533 3.628 3,424,585 3.5582 0.12%
2019-05-30 0 8.620 8.600 8.620 8.540 8.670 748,167 6,442,544 8.6111 3.558 3.550 3.558 3.525 3.579 1,812,508 3.5545 0.47%
2019-05-29 0 8.580 8.580 8.590 8.520 8.830 1,671,201 14,492,278 8.6718 3.542 3.542 3.546 3.517 3.645 4,048,649 3.5795 -0.58%
2019-05-28 0 8.630 8.630 8.640 8.610 8.830 1,084,600 9,436,462 8.7004 3.562 3.562 3.566 3.554 3.645 2,627,550 3.5914 0.58%
2019-05-27 0 8.580 8.580 8.600 8.460 8.650 1,762,000 15,068,679 8.5520 3.542 3.542 3.550 3.492 3.571 4,268,619 3.5301 -1.04%
2019-05-24 0 8.670 8.620 8.670 8.530 8.720 1,156,000 9,926,018 8.5865 3.579 3.558 3.579 3.521 3.599 2,800,524 3.5443 0.70%
2019-05-23 0 8.610 8.610 8.650 8.490 8.780 2,418,890 20,889,500 8.6360 3.554 3.554 3.571 3.505 3.624 5,859,999 3.5648 -0.58%
2019-05-22 0 8.660 8.660 8.700 8.620 8.810 1,236,100 10,754,221 8.7001 3.575 3.575 3.591 3.558 3.637 2,994,574 3.5912 0.23%
2019-05-21 0 8.640 8.640 8.680 8.480 8.750 1,621,100 14,060,745 8.6736 3.566 3.566 3.583 3.500 3.612 3,927,274 3.5803 1.05%
2019-05-20 0 8.550 8.550 8.580 8.480 8.810 2,194,184 18,843,664 8.5880 3.529 3.529 3.542 3.500 3.637 5,315,627 3.5450 -2.95%
2019-05-17 0 8.810 8.800 8.810 8.720 9.170 2,342,900 20,837,162 8.8937 3.637 3.632 3.637 3.599 3.785 5,675,906 3.6712 -2.97%
2019-05-16 0 9.080 9.080 9.110 8.990 9.180 1,106,100 10,063,676 9.0983 3.748 3.748 3.760 3.711 3.789 2,679,636 3.7556 0.44%
2019-05-15 0 9.040 9.040 9.110 8.800 9.150 3,475,000 31,141,552 8.9616 3.732 3.732 3.760 3.632 3.777 8,418,530 3.6992 1.69%
2019-05-14 0 8.890 8.890 8.900 7.510 8.960 5,234,460 46,078,558 8.8029 3.670 3.670 3.674 3.100 3.699 12,680,995 3.6337 0.11%
2019-05-10 0 8.880 8.880 8.890 8.610 8.920 4,726,300 41,296,118 8.7375 3.665 3.665 3.670 3.554 3.682 11,449,927 3.6067 3.38%
2019-05-09 0 8.590 8.570 8.590 8.570 8.940 3,462,093 30,000,138 8.6653 3.546 3.538 3.546 3.538 3.690 8,387,261 3.5769 -3.48%
2019-05-08 0 8.900 8.890 8.900 8.800 9.000 2,586,800 23,061,858 8.9152 3.674 3.670 3.674 3.632 3.715 6,266,778 3.6800 -2.52%
2019-05-07 0 9.130 9.130 9.140 8.880 9.240 5,379,000 48,587,495 9.0328 3.769 3.769 3.773 3.665 3.814 13,031,158 3.7286 2.13%
2019-05-06 0 8.940 8.920 8.940 8.910 9.550 5,551,342 50,594,714 9.1140 3.690 3.682 3.690 3.678 3.942 13,448,673 3.7621 -7.55%
2019-05-03 0 9.670 9.670 9.700 9.630 10.00 923,600 9,014,139 9.7598 3.992 3.992 4.004 3.975 4.128 2,237,512 4.0286 -2.22%
2019-05-02 0 9.890 9.890 9.910 9.660 9.990 3,973,500 39,100,826 9.8404 4.082 4.082 4.091 3.987 4.124 9,626,195 4.0619 0.00%
2019-04-30 0 9.890 9.890 9.900 9.780 10.10 818,435 8,111,402 9.9109 4.082 4.082 4.087 4.037 4.169 1,982,739 4.0910 -0.30%
2019-04-29 0 9.920 9.910 9.930 9.800 10.10 621,700 6,181,390 9.9427 4.095 4.091 4.099 4.045 4.169 1,506,130 4.1042 -1.39%
2019-04-26 0 10.06 10.04 10.06 9.920 10.16 1,088,200 10,951,013 10.063 4.153 4.144 4.153 4.095 4.194 2,636,272 4.1540 1.11%
2019-04-25 0 9.950 9.950 10.02 9.950 10.48 2,340,214 23,702,015 10.128 4.107 4.107 4.136 4.107 4.326 5,669,399 4.1807 -4.51%
2019-04-24 0 10.42 10.40 10.42 10.26 10.52 1,459,020 15,146,376 10.381 4.301 4.293 4.301 4.235 4.342 3,534,620 4.2852 0.19%
2019-04-23 0 10.40 10.40 10.48 10.30 10.68 2,191,214 22,832,100 10.420 4.293 4.293 4.326 4.252 4.408 5,308,432 4.3011 -2.62%
2019-04-18 0 10.68 10.66 10.68 10.38 10.78 951,300 10,140,849 10.660 4.408 4.400 4.408 4.285 4.450 2,304,618 4.4002 0.38%
2019-04-17 0 10.64 10.64 10.68 10.52 10.80 1,683,339 17,875,096 10.619 4.392 4.392 4.408 4.342 4.458 4,078,055 4.3832 -0.19%
2019-04-16 0 10.66 10.64 10.66 10.36 10.76 1,502,948 15,935,958 10.603 4.400 4.392 4.400 4.276 4.442 3,641,040 4.3768 1.52%
2019-04-15 0 10.50 10.50 10.56 10.46 11.10 2,247,000 24,013,852 10.687 4.334 4.334 4.359 4.318 4.582 5,443,579 4.4114 -3.31%
2019-04-12 0 10.86 10.86 10.90 10.66 11.00 819,560 8,817,477 10.759 4.483 4.483 4.499 4.400 4.541 1,985,465 4.4410 0.56%
2019-04-11 0 10.80 10.80 10.82 10.64 11.20 1,722,200 18,623,334 10.814 4.458 4.458 4.466 4.392 4.623 4,172,199 4.4637 -1.46%
2019-04-10 0 10.96 10.96 10.98 10.72 11.18 5,849,100 64,015,716 10.945 4.524 4.524 4.532 4.425 4.615 14,170,021 4.5177 -1.44%
2019-04-09 0 11.12 11.08 11.12 10.98 11.20 2,155,070 23,923,164 11.101 4.590 4.574 4.590 4.532 4.623 5,220,869 4.5822 0.72%
2019-04-08 0 11.04 11.04 11.10 10.86 11.42 3,814,500 42,440,642 11.126 4.557 4.557 4.582 4.483 4.714 9,241,002 4.5926 -0.18%
2019-04-04 0 11.06 11.02 11.06 10.68 11.10 3,342,540 36,819,460 11.015 4.565 4.549 4.565 4.408 4.582 8,097,633 4.5469 0.91%
2019-04-03 0 10.96 10.94 10.96 10.32 11.00 4,717,280 50,284,113 10.660 4.524 4.516 4.524 4.260 4.541 11,428,076 4.4001 6.20%
2019-04-02 0 10.32 10.30 10.32 10.08 10.40 2,596,553 26,776,131 10.312 4.260 4.252 4.260 4.161 4.293 6,290,406 4.2567 0.78%
2019-04-01 0 10.24 10.24 10.26 10.06 10.36 4,605,700 46,759,636 10.153 4.227 4.227 4.235 4.153 4.276 11,157,762 4.1908 1.99%
2019-03-29 0 10.04 10.00 10.04 9.250 10.16 5,658,400 54,949,292 9.7111 4.144 4.128 4.144 3.818 4.194 13,708,032 4.0085 8.89%
2019-03-28 0 9.220 9.200 9.220 9.170 9.310 6,816,561 62,855,169 9.2210 3.806 3.798 3.806 3.785 3.843 16,513,791 3.8062 4.18%
2019-03-27 0 8.850 8.850 8.890 8.650 8.920 1,130,339 9,953,884 8.8061 3.653 3.653 3.670 3.571 3.682 2,738,358 3.6350 1.96%
2019-03-26 0 8.680 8.680 8.720 8.660 9.060 1,047,800 9,211,909 8.7917 3.583 3.583 3.599 3.575 3.740 2,538,399 3.6290 -0.91%
2019-03-25 0 8.760 8.760 8.770 8.720 8.940 1,494,206 13,145,452 8.7976 3.616 3.616 3.620 3.599 3.690 3,619,861 3.6315 -1.68%
2019-03-22 0 8.910 8.910 8.930 8.880 9.180 2,996,200 26,816,979 8.9503 3.678 3.678 3.686 3.665 3.789 7,258,590 3.6945 -1.87%
2019-03-21 0 9.080 9.060 9.080 9.030 9.170 1,403,700 12,763,652 9.0929 3.748 3.740 3.748 3.727 3.785 3,400,602 3.7534 0.44%
2019-03-20 0 9.040 9.010 9.040 8.990 9.230 2,776,366 25,179,965 9.0694 3.732 3.719 3.732 3.711 3.810 6,726,020 3.7437 -1.20%
2019-03-19 0 9.150 9.140 9.150 9.100 9.350 2,702,854 24,847,166 9.1929 3.777 3.773 3.777 3.756 3.859 6,547,930 3.7947 -0.54%
2019-03-18 0 9.200 9.200 9.210 9.000 9.280 5,604,606 51,352,055 9.1625 3.798 3.798 3.802 3.715 3.831 13,577,710 3.7821 1.55%
2019-03-15 0 9.060 9.050 9.060 9.030 9.200 4,537,753 41,212,588 9.0822 3.740 3.736 3.740 3.727 3.798 10,993,154 3.7489 -0.55%
2019-03-14 0 9.110 9.100 9.110 9.030 9.370 1,171,000 10,729,768 9.1629 3.760 3.756 3.760 3.727 3.868 2,836,863 3.7823 -1.41%
2019-03-13 0 9.240 9.230 9.240 9.210 9.520 1,622,400 15,073,769 9.2910 3.814 3.810 3.814 3.802 3.930 3,930,424 3.8352 -1.49%
2019-03-12 0 9.380 9.380 9.400 9.340 9.670 2,990,388 28,222,428 9.4377 3.872 3.872 3.880 3.855 3.992 7,244,510 3.8957 -1.78%
2019-03-11 0 9.550 9.540 9.550 9.060 9.690 1,651,200 15,642,561 9.4735 3.942 3.938 3.942 3.740 4.000 4,000,195 3.9104 4.14%
2019-03-08 0 9.170 9.150 9.170 8.880 9.420 1,942,651 18,011,033 9.2714 3.785 3.777 3.785 3.665 3.888 4,706,263 3.8270 -2.96%
2019-03-07 0 9.450 9.450 9.490 9.440 9.730 1,643,600 15,656,811 9.5259 3.901 3.901 3.917 3.897 4.016 3,981,783 3.9321 -2.88%
2019-03-06 0 9.730 9.730 9.740 9.600 9.930 2,620,602 25,412,833 9.6973 4.016 4.016 4.020 3.963 4.099 6,348,667 4.0029 -1.02%
2019-03-05 0 9.830 9.830 9.850 9.360 9.940 3,506,300 33,931,635 9.6773 4.058 4.058 4.066 3.864 4.103 8,494,357 3.9946 4.80%
2019-03-04 0 9.380 9.380 9.400 9.290 9.620 3,441,600 32,513,509 9.4472 3.872 3.872 3.880 3.835 3.971 8,337,615 3.8996 0.75%
2019-03-01 0 9.310 9.300 9.310 8.910 9.350 2,748,300 25,019,893 9.1038 3.843 3.839 3.843 3.678 3.859 6,658,028 3.7579 4.84%
2019-02-28 0 8.880 8.860 8.880 8.840 9.080 1,171,000 10,466,999 8.9385 3.665 3.657 3.665 3.649 3.748 2,836,863 3.6896 -0.56%
2019-02-27 0 8.930 8.930 8.980 8.920 9.330 1,751,800 15,900,568 9.0767 3.686 3.686 3.707 3.682 3.851 4,243,908 3.7467 -2.83%
2019-02-26 0 9.190 9.190 9.220 9.190 9.430 1,592,200 14,823,539 9.3101 3.793 3.793 3.806 3.793 3.893 3,857,261 3.8430 -2.55%
2019-02-25 0 9.430 9.420 9.430 9.200 9.520 4,256,760 40,081,376 9.4159 3.893 3.888 3.893 3.798 3.930 10,312,421 3.8867 2.50%
2019-02-22 0 9.200 9.180 9.200 8.890 9.220 1,919,990 17,365,069 9.0444 3.798 3.789 3.798 3.670 3.806 4,651,365 3.7333 3.60%
2019-02-21 0 8.880 8.870 8.880 8.870 9.150 3,020,900 27,117,127 8.9765 3.665 3.661 3.665 3.661 3.777 7,318,428 3.7053 -0.89%
2019-02-20 0 8.960 8.930 8.960 8.830 9.000 4,027,428 35,953,877 8.9273 3.699 3.686 3.699 3.645 3.715 9,756,841 3.6850 2.75%
2019-02-19 0 8.720 8.720 8.740 8.580 9.070 5,211,140 46,235,222 8.8724 3.599 3.599 3.608 3.542 3.744 12,624,500 3.6623 -0.34%
2019-02-18 0 8.750 8.750 8.770 8.480 8.900 5,901,850 51,993,065 8.8096 3.612 3.612 3.620 3.500 3.674 14,297,813 3.6364 3.67%
2019-02-15 0 8.440 8.430 8.440 8.390 8.600 1,276,400 10,819,975 8.4769 3.484 3.480 3.484 3.463 3.550 3,092,205 3.4991 -2.43%
2019-02-14 0 8.650 8.650 8.660 8.580 8.820 1,132,630 9,802,944 8.6550 3.571 3.571 3.575 3.542 3.641 2,743,908 3.5726 -1.70%
2019-02-13 0 8.800 8.800 8.820 8.610 8.880 1,801,012 15,798,760 8.7722 3.632 3.632 3.641 3.554 3.665 4,363,129 3.6210 1.62%
2019-02-12 0 8.660 8.660 8.670 8.320 8.690 2,556,949 21,909,202 8.5685 3.575 3.575 3.579 3.434 3.587 6,194,461 3.5369 3.46%
2019-02-11 0 8.370 8.370 8.380 8.220 8.420 1,090,922 9,066,534 8.3109 3.455 3.455 3.459 3.393 3.476 2,642,866 3.4306 -0.36%
2019-02-08 0 8.400 8.390 8.400 8.280 8.560 631,546 5,314,865 8.4156 3.467 3.463 3.467 3.418 3.533 1,529,982 3.4738 -1.87%
2019-02-04 0 8.560 8.560 8.600 8.440 8.600 406,400 3,463,681 8.5228 3.533 3.533 3.550 3.484 3.550 984,544 3.5181 0.94%
2019-02-01 0 8.480 8.470 8.480 8.330 8.520 1,635,301 13,836,305 8.4610 3.500 3.496 3.500 3.438 3.517 3,961,678 3.4925 1.19%
2019-01-31 0 8.380 8.330 8.380 8.110 8.430 672,360 5,625,201 8.3664 3.459 3.438 3.459 3.348 3.480 1,628,858 3.4535 3.71%
2019-01-30 0 8.080 8.080 8.090 8.000 8.150 1,590,524 12,861,102 8.0861 3.335 3.335 3.339 3.302 3.364 3,853,201 3.3378 -0.86%
2019-01-29 0 8.150 8.130 8.150 8.020 8.290 2,207,900 17,863,570 8.0908 3.364 3.356 3.364 3.310 3.422 5,348,855 3.3397 -1.33%
2019-01-28 0 8.260 8.220 8.260 8.200 8.440 1,796,500 14,882,012 8.2839 3.410 3.393 3.410 3.385 3.484 4,352,198 3.4194 0.73%
2019-01-25 0 8.200 8.180 8.200 8.100 8.510 2,340,100 19,454,790 8.3137 3.385 3.377 3.385 3.344 3.513 5,669,123 3.4317 -2.38%
2019-01-24 0 8.400 8.400 8.430 8.240 8.490 1,004,500 8,405,874 8.3682 3.467 3.467 3.480 3.401 3.505 2,433,500 3.4542 2.31%
2019-01-23 0 8.210 8.190 8.210 8.080 8.280 1,181,244 9,622,879 8.1464 3.389 3.381 3.389 3.335 3.418 2,861,680 3.3627 0.49%
2019-01-22 0 8.170 8.150 8.170 8.090 8.340 1,357,500 11,146,351 8.2109 3.372 3.364 3.372 3.339 3.443 3,288,678 3.3893 -1.80%
2019-01-21 0 8.320 8.320 8.350 8.190 8.370 1,301,440 10,825,010 8.3177 3.434 3.434 3.447 3.381 3.455 3,152,867 3.4334 0.85%
2019-01-18 0 8.250 8.240 8.250 8.130 8.270 536,200 4,394,955 8.1965 3.405 3.401 3.405 3.356 3.414 1,298,997 3.3833 -0.12%
2019-01-17 0 8.260 8.220 8.260 8.090 8.330 1,703,900 14,034,892 8.2369 3.410 3.393 3.410 3.339 3.438 4,127,866 3.4000 1.47%
2019-01-16 0 8.140 8.140 8.150 7.940 8.180 2,338,000 18,992,058 8.1232 3.360 3.360 3.364 3.277 3.377 5,664,035 3.3531 2.91%
2019-01-15 0 7.910 7.900 7.910 7.680 7.990 706,000 5,575,007 7.8966 3.265 3.261 3.265 3.170 3.298 1,710,355 3.2596 2.46%
2019-01-14 0 7.720 7.710 7.720 7.640 7.930 817,000 6,317,693 7.7328 3.187 3.183 3.187 3.154 3.273 1,979,263 3.1919 -2.03%
2019-01-11 0 7.880 7.880 7.900 7.770 7.970 795,875 6,276,377 7.8861 3.253 3.253 3.261 3.207 3.290 1,928,086 3.2552 0.51%
2019-01-10 0 7.840 7.820 7.840 7.630 7.940 1,081,040 8,456,833 7.8229 3.236 3.228 3.236 3.150 3.277 2,618,926 3.2291 2.89%
2019-01-09 0 7.620 7.620 7.630 7.510 7.800 2,336,000 18,020,246 7.7141 3.145 3.145 3.150 3.100 3.220 5,659,190 3.1842 0.93%
2019-01-08 0 7.550 7.550 7.590 7.470 7.680 912,410 6,919,220 7.5835 3.116 3.116 3.133 3.083 3.170 2,210,403 3.1303 0.13%
2019-01-07 0 7.540 7.520 7.540 7.430 7.610 790,559 5,946,622 7.5220 3.112 3.104 3.112 3.067 3.141 1,915,207 3.1049 2.03%
2019-01-04 0 7.390 7.390 7.400 7.180 7.430 1,415,540 10,369,620 7.3256 3.050 3.050 3.055 2.964 3.067 3,429,285 3.0238 1.65%
2019-01-03 0 7.270 7.230 7.270 7.180 7.430 806,900 5,882,497 7.2902 3.001 2.984 3.001 2.964 3.067 1,954,795 3.0093 -0.82%
2019-01-02 0 7.330 7.300 7.330 7.280 7.520 984,880 7,240,570 7.3517 3.026 3.013 3.026 3.005 3.104 2,385,969 3.0346 -2.53%
2018-12-31 0 7.520 7.520 7.560 7.350 7.630 263,205 1,980,298 7.5238 3.104 3.104 3.121 3.034 3.150 637,640 3.1057 2.31%
2018-12-28 0 7.350 7.350 7.360 7.320 7.500 459,400 3,396,533 7.3934 3.034 3.034 3.038 3.022 3.096 1,112,942 3.0519 -0.54%
2018-12-27 0 7.390 7.390 7.400 7.360 7.530 952,348 7,077,576 7.4317 3.050 3.050 3.055 3.038 3.108 2,307,157 3.0677 -0.67%
2018-12-24 0 7.440 7.430 7.440 7.400 7.570 469,840 3,516,832 7.4852 3.071 3.067 3.071 3.055 3.125 1,138,234 3.0897 -1.33%
2018-12-21 0 7.540 7.540 7.550 7.490 7.750 1,597,396 12,064,314 7.5525 3.112 3.112 3.116 3.092 3.199 3,869,849 3.1175 -2.71%
2018-12-20 0 7.750 7.720 7.750 7.600 7.840 1,088,600 8,405,639 7.7215 3.199 3.187 3.199 3.137 3.236 2,637,241 3.1873 -1.02%
2018-12-19 0 7.830 7.820 7.830 7.750 7.900 761,700 5,950,408 7.8120 3.232 3.228 3.232 3.199 3.261 1,845,293 3.2246 0.26%
2018-12-18 0 7.810 7.770 7.810 7.760 8.210 2,840,020 22,381,731 7.8808 3.224 3.207 3.224 3.203 3.389 6,880,228 3.2531 -4.76%
2018-12-17 0 8.200 8.180 8.200 8.040 8.240 730,469 5,951,150 8.1470 3.385 3.377 3.385 3.319 3.401 1,769,633 3.3629 0.49%
2018-12-14 0 8.160 8.150 8.160 8.090 8.250 1,096,988 8,968,423 8.1755 3.368 3.364 3.368 3.339 3.405 2,657,562 3.3747 -0.61%
2018-12-13 0 8.210 8.190 8.210 7.920 8.230 2,283,700 18,638,336 8.1615 3.389 3.381 3.389 3.269 3.397 5,532,488 3.3689 2.75%
2018-12-12 0 7.990 7.990 8.000 7.960 8.290 2,395,900 19,434,834 8.1117 3.298 3.298 3.302 3.286 3.422 5,804,304 3.3483 -0.75%
2018-12-11 0 8.050 8.030 8.050 7.820 8.120 1,385,000 11,102,601 8.0163 3.323 3.315 3.323 3.228 3.352 3,355,299 3.3090 1.00%
2018-12-10 0 7.970 7.940 7.970 7.860 8.170 1,969,400 15,640,591 7.9418 3.290 3.277 3.290 3.244 3.372 4,771,066 3.2782 -2.69%
2018-12-07 0 8.190 8.190 8.200 8.100 8.350 1,517,700 12,447,004 8.2012 3.381 3.381 3.385 3.344 3.447 3,676,778 3.3853 -0.36%
2018-12-06 0 8.220 8.200 8.220 8.180 8.510 3,084,748 25,757,275 8.3499 3.393 3.385 3.393 3.377 3.513 7,473,106 3.4467 -4.75%
2018-12-05 0 8.630 8.630 8.640 8.440 8.760 1,585,897 13,713,568 8.6472 3.562 3.562 3.566 3.484 3.616 3,841,992 3.5694 -1.37%
2018-12-04 0 8.750 8.730 8.750 8.550 8.750 1,898,700 16,502,540 8.6915 3.612 3.604 3.612 3.529 3.612 4,599,788 3.5877 1.04%
2018-12-03 0 8.660 8.650 8.660 8.340 8.770 8,281,838 71,153,438 8.5915 3.575 3.571 3.575 3.443 3.620 20,063,569 3.5464 3.10%
2018-11-30 0 8.400 8.400 8.410 8.160 8.440 28,086,734 235,738,611 8.3932 3.467 3.467 3.471 3.368 3.484 68,042,881 3.4646 2.56%
2018-11-29 0 8.190 8.170 8.190 8.090 8.440 2,269,100 18,593,853 8.1944 3.381 3.372 3.381 3.339 3.484 5,497,118 3.3825 -1.21%
2018-11-28 0 8.290 8.290 8.300 7.970 8.350 2,809,324 23,088,115 8.2184 3.422 3.422 3.426 3.290 3.447 6,805,864 3.3924 3.50%
2018-11-27 0 8.010 8.010 8.020 7.810 8.030 4,164,600 33,014,728 7.9275 3.306 3.306 3.310 3.224 3.315 10,089,154 3.2723 1.91%
2018-11-26 0 7.860 7.840 7.860 7.760 7.950 1,889,200 14,879,154 7.8759 3.244 3.236 3.244 3.203 3.282 4,576,773 3.2510 1.95%
2018-11-23 0 7.710 7.710 7.740 7.710 8.040 4,314,500 33,614,869 7.7911 3.183 3.183 3.195 3.183 3.319 10,452,301 3.2160 -3.99%
2018-11-22 0 8.030 7.980 8.030 7.950 8.140 1,369,800 10,993,353 8.0255 3.315 3.294 3.315 3.282 3.360 3,318,475 3.3128 -0.86%
2018-11-21 0 8.100 8.080 8.100 7.760 8.110 3,809,700 30,373,428 7.9727 3.344 3.335 3.344 3.203 3.348 9,229,374 3.2910 1.76%
2018-11-20 0 7.960 7.950 7.960 7.870 8.160 5,035,702 40,541,977 8.0509 3.286 3.282 3.286 3.249 3.368 12,199,484 3.3233 -3.63%
2018-11-19 0 8.260 8.250 8.260 7.940 8.270 2,711,560 21,989,175 8.1094 3.410 3.405 3.410 3.277 3.414 6,569,021 3.3474 2.61%
2018-11-16 0 8.050 8.050 8.060 7.970 8.140 4,468,931 35,885,628 8.0300 3.323 3.323 3.327 3.290 3.360 10,826,426 3.3146 -0.98%
2018-11-15 0 8.130 8.110 8.140 7.900 8.140 3,700,700 29,752,067 8.0396 3.356 3.348 3.360 3.261 3.360 8,965,310 3.3186 1.63%
2018-11-14 0 8.000 8.000 8.010 7.580 8.080 10,194,150 80,646,989 7.9111 3.302 3.302 3.306 3.129 3.335 24,696,333 3.2655 3.49%
2018-11-13 0 7.730 7.730 7.740 7.300 7.820 12,520,100 96,049,686 7.6716 3.191 3.191 3.195 3.013 3.228 30,331,176 3.1667 4.04%
2018-11-12 0 7.430 7.400 7.430 7.180 7.560 24,835,284 184,073,164 7.4118 3.067 3.055 3.067 2.964 3.121 60,165,923 3.0594 3.34%
2018-11-09 0 7.190 7.180 7.190 7.140 7.380 3,216,100 23,210,463 7.2170 2.968 2.964 2.968 2.947 3.046 7,791,319 2.9790 -2.57%
2018-11-08 0 7.380 7.360 7.380 7.280 7.690 2,437,100 18,153,544 7.4488 3.046 3.038 3.046 3.005 3.174 5,904,115 3.0747 -2.12%
2018-11-07 0 7.540 7.540 7.550 7.480 7.730 2,988,200 22,787,982 7.6260 3.112 3.112 3.116 3.088 3.191 7,239,209 3.1479 -1.31%
2018-11-06 0 7.640 7.640 7.650 7.450 7.720 2,321,959 17,651,236 7.6019 3.154 3.154 3.158 3.075 3.187 5,625,174 3.1379 0.53%
2018-11-05 0 7.600 7.590 7.600 7.450 7.660 5,354,616 40,661,015 7.5936 3.137 3.133 3.137 3.075 3.162 12,972,085 3.1345 -0.78%
2018-11-02 0 7.660 7.650 7.660 7.250 7.670 26,561,200 197,215,851 7.4250 3.162 3.158 3.162 2.993 3.166 64,347,124 3.0649 9.43%
2018-11-01 0 7.000 7.000 7.030 6.920 7.150 6,147,400 43,245,540 7.0348 2.889 2.889 2.902 2.856 2.951 14,892,682 2.9038 1.16%
2018-10-31 0 6.920 6.920 6.930 6.830 7.030 4,500,400 31,266,078 6.9474 2.856 2.856 2.861 2.819 2.902 10,902,662 2.8677 -0.86%
2018-10-30 0 6.980 6.970 6.980 6.910 7.060 1,642,600 11,463,281 6.9787 2.881 2.877 2.881 2.852 2.914 3,979,360 2.8807 0.72%
2018-10-29 0 6.930 6.930 6.940 6.840 7.040 1,934,736 13,425,761 6.9393 2.861 2.861 2.865 2.823 2.906 4,687,089 2.8644 -1.00%
2018-10-26 0 7.000 6.980 7.000 6.840 7.050 4,024,200 27,962,237 6.9485 2.889 2.881 2.889 2.823 2.910 9,749,021 2.8682 2.49%
2018-10-25 0 6.830 6.830 6.840 6.780 7.010 6,235,360 42,649,716 6.8400 2.819 2.819 2.823 2.799 2.894 15,105,774 2.8234 -2.71%
2018-10-24 0 7.020 7.020 7.030 7.020 7.320 2,260,061 16,180,516 7.1593 2.898 2.898 2.902 2.898 3.022 5,475,220 2.9552 -0.57%
2018-10-23 0 7.060 7.060 7.070 7.060 7.560 3,021,702 21,848,203 7.2304 2.914 2.914 2.918 2.914 3.121 7,320,371 2.9846 -5.23%
2018-10-22 0 7.450 7.450 7.480 7.410 7.620 2,924,200 22,054,794 7.5422 3.075 3.075 3.088 3.059 3.145 7,084,163 3.1133 2.05%
2018-10-19 0 7.300 7.280 7.300 7.130 7.400 2,322,900 16,901,088 7.2759 3.013 3.005 3.013 2.943 3.055 5,627,454 3.0033 1.53%
2018-10-18 0 7.190 7.180 7.190 7.190 7.460 2,139,000 15,577,527 7.2826 2.968 2.964 2.968 2.968 3.079 5,181,938 3.0061 -3.10%
2018-10-16 0 7.420 7.400 7.420 7.350 7.630 1,537,738 11,511,385 7.4859 3.063 3.055 3.063 3.034 3.150 3,725,322 3.0900 2.20%
2018-10-15 0 7.260 7.250 7.260 7.250 7.410 1,701,220 12,460,536 7.3245 2.997 2.993 2.997 2.993 3.059 4,121,373 3.0234 -1.22%
2018-10-12 0 7.350 7.330 7.350 7.190 7.470 2,739,757 20,084,047 7.3306 3.034 3.026 3.034 2.968 3.083 6,637,331 3.0259 1.10%
2018-10-11 0 7.270 7.270 7.280 7.220 7.700 3,736,533 27,465,468 7.3505 3.001 3.001 3.005 2.980 3.178 9,052,119 3.0341 -6.07%
2018-10-10 0 7.740 7.730 7.740 7.730 7.910 1,762,937 13,747,771 7.7982 3.195 3.191 3.195 3.191 3.265 4,270,889 3.2189 -0.39%
2018-10-09 0 7.770 7.770 7.780 7.690 7.970 2,755,348 21,550,082 7.8212 3.207 3.207 3.211 3.174 3.290 6,675,102 3.2284 0.78%
2018-10-08 0 7.710 7.710 7.720 7.710 8.050 2,427,800 18,983,985 7.8194 3.183 3.183 3.187 3.183 3.323 5,881,585 3.2277 -1.66%
2018-10-05 0 7.840 7.830 7.840 7.820 8.180 1,530,100 12,160,206 7.9473 3.236 3.232 3.236 3.228 3.377 3,706,818 3.2805 -3.57%
2018-10-04 0 8.130 8.100 8.130 8.080 8.300 1,368,900 11,136,661 8.1355 3.356 3.344 3.356 3.335 3.426 3,316,295 3.3582 -1.57%
2018-10-03 0 8.260 8.210 8.260 8.100 8.280 1,726,500 14,213,299 8.2324 3.410 3.389 3.410 3.344 3.418 4,182,616 3.3982 1.60%
2018-10-02 0 8.130 8.130 8.140 8.120 8.400 1,208,300 9,887,186 8.1827 3.356 3.356 3.360 3.352 3.467 2,927,226 3.3777 -2.05%
2018-09-28 0 8.300 8.280 8.300 8.280 8.480 1,075,800 8,985,816 8.3527 3.426 3.418 3.426 3.418 3.500 2,606,232 3.4478 -1.19%
2018-09-27 0 8.400 8.370 8.400 8.340 8.600 1,256,600 10,607,466 8.4414 3.467 3.455 3.467 3.443 3.550 3,044,237 3.4844 -1.06%
2018-09-26 0 8.490 8.480 8.490 8.300 8.560 3,286,700 27,824,169 8.4657 3.505 3.500 3.505 3.426 3.533 7,962,355 3.4945 1.56%
2018-09-24 0 8.360 8.330 8.360 8.290 8.610 474,900 3,970,287 8.3603 3.451 3.438 3.451 3.422 3.554 1,150,492 3.4509 -2.45%
2018-09-21 0 8.570 8.540 8.570 8.400 8.600 1,819,680 15,504,094 8.5202 3.538 3.525 3.538 3.467 3.550 4,408,354 3.5170 1.18%
2018-09-20 0 8.470 8.460 8.470 8.380 8.550 1,020,200 8,629,004 8.4581 3.496 3.492 3.496 3.459 3.529 2,471,535 3.4914 1.68%
2018-09-19 0 8.330 8.300 8.330 8.030 8.370 1,879,600 15,538,019 8.2667 3.438 3.426 3.438 3.315 3.455 4,553,516 3.4123 4.12%
2018-09-18 0 8.000 7.990 8.000 7.900 8.150 1,732,460 13,867,245 8.0044 3.302 3.298 3.302 3.261 3.364 4,197,055 3.3040 -0.37%
2018-09-17 0 8.030 8.010 8.030 8.010 8.080 502,800 4,041,723 8.0384 3.315 3.306 3.315 3.306 3.335 1,218,083 3.3181 -1.23%
2018-09-14 0 8.130 8.120 8.130 8.080 8.220 1,451,080 11,855,277 8.1700 3.356 3.352 3.356 3.335 3.393 3,515,384 3.3724 1.12%
2018-09-13 0 8.040 8.030 8.040 7.950 8.090 1,529,200 12,285,117 8.0337 3.319 3.315 3.319 3.282 3.339 3,704,638 3.3161 3.08%
2018-09-12 0 7.800 7.800 7.810 7.800 8.070 991,900 7,811,996 7.8758 3.220 3.220 3.224 3.220 3.331 2,402,975 3.2510 -0.51%
2018-09-11 0 7.840 7.830 7.840 7.840 7.920 624,500 4,910,918 7.8638 3.236 3.232 3.236 3.236 3.269 1,512,913 3.2460 -1.01%
2018-09-10 0 7.920 7.920 7.960 7.880 8.250 1,478,133 11,811,468 7.9908 3.269 3.269 3.286 3.253 3.405 3,580,923 3.2984 -3.06%
2018-09-07 0 8.170 8.130 8.170 8.100 8.290 836,400 6,827,014 8.1624 3.372 3.356 3.372 3.344 3.422 2,026,261 3.3693 -0.85%
2018-09-06 0 8.240 8.230 8.240 8.130 8.380 1,511,140 12,422,949 8.2209 3.401 3.397 3.401 3.356 3.459 3,660,886 3.3934 0.00%
2018-09-05 0 8.240 8.240 8.250 8.240 8.390 567,200 4,709,554 8.3032 3.401 3.401 3.405 3.401 3.463 1,374,098 3.4274 -1.32%
2018-09-04 0 8.350 8.350 8.360 8.230 8.420 846,548 7,027,519 8.3014 3.447 3.447 3.451 3.397 3.476 2,050,846 3.4266 0.85%
2018-09-03 0 8.280 8.270 8.280 8.270 8.550 723,174 6,030,105 8.3384 3.418 3.414 3.418 3.414 3.529 1,751,960 3.4419 -0.84%
2018-08-31 0 8.350 8.350 8.360 8.350 8.480 1,120,799 9,398,616 8.3856 3.447 3.447 3.451 3.447 3.500 2,715,246 3.4614 -1.65%
2018-08-30 0 8.490 8.480 8.490 8.450 8.780 848,740 7,273,794 8.5701 3.505 3.500 3.505 3.488 3.624 2,056,156 3.5376 -2.97%
2018-08-29 0 8.750 8.740 8.750 8.650 8.900 777,600 6,840,524 8.7970 3.612 3.608 3.612 3.571 3.674 1,883,813 3.6312 2.22%
2018-08-28 0 8.560 8.560 8.580 8.540 8.690 1,069,600 9,208,453 8.6092 3.533 3.533 3.542 3.525 3.587 2,591,211 3.5537 0.23%
2018-08-27 0 8.540 8.540 8.550 8.310 8.640 693,075 5,929,388 8.5552 3.525 3.525 3.529 3.430 3.566 1,679,042 3.5314 0.35%
2018-08-24 0 8.510 8.510 8.520 8.450 8.670 476,500 4,083,919 8.5707 3.513 3.513 3.517 3.488 3.579 1,154,368 3.5378 -0.82%
2018-08-23 0 8.580 8.560 8.580 8.450 8.620 1,055,271 9,045,094 8.5713 3.542 3.533 3.542 3.488 3.558 2,556,498 3.5381 0.23%
2018-08-22 0 8.560 8.540 8.560 8.450 8.640 671,300 5,748,695 8.5635 3.533 3.525 3.533 3.488 3.566 1,626,290 3.5349 0.82%
2018-08-21 0 8.490 8.490 8.530 8.280 8.630 1,273,000 10,743,678 8.4397 3.505 3.505 3.521 3.418 3.562 3,083,968 3.4837 2.29%
2018-08-20 0 8.300 8.300 8.310 8.220 8.370 1,143,100 9,498,697 8.3096 3.426 3.426 3.430 3.393 3.455 2,769,272 3.4300 -0.48%
2018-08-17 0 8.340 8.330 8.340 8.320 8.510 585,600 4,902,989 8.3726 3.443 3.438 3.443 3.434 3.513 1,418,674 3.4560 0.36%
2018-08-16 0 8.310 8.310 8.320 8.270 8.560 885,800 7,397,338 8.3510 3.430 3.430 3.434 3.414 3.533 2,145,938 3.4471 -0.72%
2018-08-15 0 8.370 8.360 8.370 8.300 8.710 1,806,600 15,322,350 8.4813 3.455 3.451 3.455 3.426 3.595 4,376,667 3.5009 -4.01%
2018-08-14 0 8.720 8.720 8.730 8.640 8.890 977,700 8,529,045 8.7236 3.599 3.599 3.604 3.566 3.670 2,368,575 3.6009 0.00%
2018-08-13 0 8.720 8.720 8.730 8.640 8.850 943,800 8,229,938 8.7200 3.599 3.599 3.604 3.566 3.653 2,286,449 3.5994 -2.68%
2018-08-10 0 8.960 8.960 8.970 8.950 9.160 902,200 8,163,706 9.0487 3.699 3.699 3.703 3.694 3.781 2,185,668 3.7351 -1.43%
2018-08-09 0 9.090 9.040 9.090 8.840 9.130 1,099,064 9,942,706 9.0465 3.752 3.732 3.752 3.649 3.769 2,662,591 3.7342 1.34%
2018-08-08 0 8.970 8.900 8.970 8.740 9.020 815,600 7,273,573 8.9181 3.703 3.674 3.703 3.608 3.723 1,975,871 3.6812 2.40%
2018-08-07 0 8.760 8.760 8.770 8.640 8.940 795,440 6,966,308 8.7578 3.616 3.616 3.620 3.566 3.690 1,927,032 3.6150 1.39%
2018-08-06 0 8.640 8.640 8.650 8.600 8.870 987,200 8,610,088 8.7217 3.566 3.566 3.571 3.550 3.661 2,391,589 3.6002 -1.71%
2018-08-03 0 8.790 8.780 8.790 8.650 8.910 1,058,500 9,260,782 8.7490 3.628 3.624 3.628 3.571 3.678 2,564,321 3.6114 -0.23%
2018-08-02 0 8.810 8.800 8.810 8.720 9.190 1,556,900 13,804,929 8.8669 3.637 3.632 3.637 3.599 3.793 3,771,744 3.6601 -2.76%
2018-08-01 0 9.060 9.040 9.060 9.020 9.180 862,948 7,822,978 9.0654 3.740 3.732 3.740 3.723 3.789 2,090,577 3.7420 0.33%
2018-07-31 0 9.030 9.030 9.070 9.030 9.240 823,801 7,480,218 9.0801 3.727 3.727 3.744 3.727 3.814 1,995,739 3.7481 -1.53%
2018-07-30 0 9.170 9.150 9.170 9.050 9.230 587,900 5,382,135 9.1548 3.785 3.777 3.785 3.736 3.810 1,424,246 3.7789 -0.22%
2018-07-27 0 9.190 9.180 9.190 9.100 9.250 862,600 7,924,991 9.1873 3.793 3.789 3.793 3.756 3.818 2,089,734 3.7923 0.22%
2018-07-26 0 9.170 9.170 9.230 9.120 9.540 857,100 7,955,774 9.2822 3.785 3.785 3.810 3.765 3.938 2,076,409 3.8315 -3.47%
2018-07-25 0 9.500 9.480 9.500 9.380 9.620 1,224,300 11,665,553 9.5283 3.921 3.913 3.921 3.872 3.971 2,965,987 3.9331 -0.31%
2018-07-24 0 9.530 9.530 9.540 9.310 9.600 2,110,100 20,123,397 9.5367 3.934 3.934 3.938 3.843 3.963 5,111,925 3.9366 3.03%
2018-07-23 0 9.250 9.250 9.260 8.890 9.350 2,229,552 20,517,014 9.2023 3.818 3.818 3.822 3.670 3.859 5,401,309 3.7985 2.78%
2018-07-20 0 9.000 9.000 9.020 8.880 9.130 1,006,352 9,049,482 8.9924 3.715 3.715 3.723 3.665 3.769 2,437,987 3.7119 -0.33%
2018-07-19 0 9.030 9.030 9.050 9.030 9.240 856,850 7,815,733 9.1215 3.727 3.727 3.736 3.727 3.814 2,075,804 3.7652 -1.20%
2018-07-18 0 9.140 9.140 9.150 9.060 9.230 1,138,018 10,427,279 9.1627 3.773 3.773 3.777 3.740 3.810 2,756,961 3.7822 0.99%
2018-07-17 0 9.050 9.010 9.050 8.910 9.190 1,199,052 10,805,187 9.0114 3.736 3.719 3.736 3.678 3.793 2,904,822 3.7197 -1.52%
2018-07-16 0 9.190 9.180 9.190 8.950 9.240 1,143,060 10,394,800 9.0938 3.793 3.789 3.793 3.694 3.814 2,769,175 3.7538 -0.65%
2018-07-13 0 9.250 9.250 9.290 9.120 9.330 2,077,965 19,152,478 9.2169 3.818 3.818 3.835 3.765 3.851 5,034,075 3.8046 1.43%
2018-07-12 0 9.120 9.120 9.140 8.810 9.290 1,486,463 13,574,186 9.1319 3.765 3.765 3.773 3.637 3.835 3,601,103 3.7695 2.24%
2018-07-11 0 8.920 8.920 8.950 8.880 9.060 2,666,900 23,915,383 8.9675 3.682 3.682 3.694 3.665 3.740 6,460,828 3.7016 -3.04%
2018-07-10 0 9.200 9.180 9.200 9.020 9.250 2,898,500 26,599,765 9.1771 3.798 3.789 3.798 3.723 3.818 7,021,902 3.7881 1.77%
2018-07-09 0 9.040 9.000 9.040 8.830 9.130 3,417,600 30,797,351 9.0114 3.732 3.715 3.732 3.645 3.769 8,279,473 3.7197 2.38%
2018-07-06 0 8.830 8.830 8.890 8.640 9.370 5,354,320 48,030,554 8.9704 3.645 3.645 3.670 3.566 3.868 12,971,368 3.7028 -5.66%
2018-07-05 0 9.360 9.350 9.360 9.260 9.630 2,045,156 19,264,502 9.4196 3.864 3.859 3.864 3.822 3.975 4,954,592 3.8882 -1.99%
2018-07-04 0 9.550 9.550 9.570 9.420 9.710 961,812 9,219,483 9.5855 3.942 3.942 3.950 3.888 4.008 2,330,084 3.9567 -1.55%
2018-07-03 0 9.700 9.700 9.710 9.580 10.18 5,179,060 50,004,520 9.6551 4.004 4.004 4.008 3.954 4.202 12,546,783 3.9854 -5.64%
2018-06-29 0 10.28 10.26 10.28 9.760 10.28 1,518,800 15,340,822 10.101 4.243 4.235 4.243 4.029 4.243 3,679,443 4.1693 4.47%
2018-06-28 0 9.840 9.840 9.850 9.820 10.06 1,439,920 14,270,977 9.9110 4.062 4.062 4.066 4.053 4.153 3,488,348 4.0910 -0.71%
2018-06-27 0 9.910 9.910 9.920 9.910 10.26 1,807,600 18,160,920 10.047 4.091 4.091 4.095 4.091 4.235 4,379,089 4.1472 -0.70%
2018-06-26 0 9.980 9.980 9.990 9.980 10.50 1,789,686 18,095,429 10.111 4.120 4.120 4.124 4.120 4.334 4,335,691 4.1736 -4.04%
2018-06-25 0 10.40 10.40 10.42 10.40 10.66 1,015,460 10,658,729 10.497 4.293 4.293 4.301 4.293 4.400 2,460,052 4.3327 0.00%
2018-06-22 0 10.40 10.40 10.42 10.24 10.54 1,109,312 11,488,570 10.357 4.293 4.293 4.301 4.227 4.351 2,687,418 4.2749 0.39%
2018-06-21 0 10.36 10.36 10.38 10.36 11.00 1,531,120 16,227,470 10.598 4.276 4.276 4.285 4.276 4.541 3,709,289 4.3748 -1.71%
2018-06-20 0 10.54 10.54 10.60 10.36 10.78 1,641,952 17,320,536 10.549 4.351 4.351 4.375 4.276 4.450 3,977,791 4.3543 -0.57%
2018-06-19 0 10.60 10.60 10.62 10.40 11.20 2,587,900 27,819,292 10.750 4.375 4.375 4.384 4.293 4.623 6,269,443 4.4373 -5.86%
2018-06-15 0 11.26 11.24 11.26 11.24 11.48 1,491,600 16,883,648 11.319 4.648 4.640 4.648 4.640 4.739 3,613,548 4.6723 -1.40%
2018-06-14 0 11.42 11.42 11.44 11.42 11.88 2,047,320 23,669,479 11.561 4.714 4.714 4.722 4.714 4.904 4,959,834 4.7722 -2.39%
2018-06-13 0 11.70 11.70 11.72 11.66 11.94 1,576,440 18,529,032 11.754 4.830 4.830 4.838 4.813 4.929 3,819,081 4.8517 -0.34%
2018-06-12 0 11.74 11.74 11.76 11.64 11.86 1,775,000 20,844,264 11.743 4.846 4.846 4.854 4.805 4.896 4,300,112 4.8474 1.13%
2018-06-11 0 11.94 11.90 11.94 11.86 12.06 1,957,700 23,377,426 11.941 4.792 4.776 4.792 4.760 4.840 4,877,817 4.7926 -0.50%
2018-06-08 0 12.00 12.00 12.02 12.00 12.28 2,053,100 24,769,366 12.064 4.816 4.816 4.824 4.816 4.929 5,115,516 4.8420 -1.15%
2018-06-07 0 12.14 12.14 12.20 12.14 12.36 2,532,900 31,015,168 12.245 4.872 4.872 4.896 4.872 4.961 6,310,989 4.9145 -1.30%
2018-06-06 0 12.30 12.28 12.30 12.12 12.32 2,028,200 24,887,748 12.271 4.937 4.929 4.937 4.864 4.945 5,053,475 4.9249 1.15%
2018-06-05 0 12.16 12.14 12.16 12.12 12.34 1,556,255 19,026,185 12.226 4.880 4.872 4.880 4.864 4.953 3,877,574 4.9067 0.16%
2018-06-04 0 12.14 12.14 12.18 12.06 12.38 3,331,880 40,741,671 12.228 4.872 4.872 4.888 4.840 4.969 8,301,732 4.9076 0.83%
2018-06-01 0 12.04 12.04 12.06 12.04 12.50 17,639,031 215,986,985 12.245 4.832 4.832 4.840 4.832 5.017 43,949,516 4.9144 -1.79%
2018-05-31 0 12.26 12.26 12.28 12.26 13.26 24,296,265 303,087,820 12.475 4.921 4.921 4.929 4.921 5.322 60,536,720 5.0067 -5.11%
2018-05-30 0 12.92 12.92 12.94 12.84 13.32 2,470,593 32,244,944 13.052 5.185 5.185 5.193 5.153 5.346 6,155,744 5.2382 -3.73%
2018-05-29 0 13.42 13.34 13.42 13.26 13.56 1,896,582 25,471,714 13.430 5.386 5.354 5.386 5.322 5.442 4,725,535 5.3902 -0.74%
2018-05-28 0 13.52 13.40 13.52 13.38 13.70 5,647,289 76,475,725 13.542 5.426 5.378 5.426 5.370 5.498 14,070,819 5.4351 0.15%
2018-05-25 0 13.50 13.46 13.50 13.34 13.78 3,472,300 47,071,441 13.556 5.418 5.402 5.418 5.354 5.531 8,651,604 5.4408 0.00%
2018-05-24 0 13.50 13.46 13.50 13.14 13.74 2,917,700 38,854,844 13.317 5.418 5.402 5.418 5.274 5.515 7,269,759 5.3447 0.00%
2018-05-23 0 13.50 13.48 13.50 13.32 13.76 2,073,760 28,076,286 13.539 5.418 5.410 5.418 5.346 5.523 5,166,993 5.4338 -1.46%
2018-05-21 0 13.70 13.68 13.70 13.60 14.16 2,612,200 36,301,591 13.897 5.498 5.490 5.498 5.458 5.683 6,508,573 5.5775 0.74%
2018-05-18 0 13.60 13.60 13.64 13.08 13.98 5,116,484 69,969,493 13.675 5.458 5.458 5.474 5.250 5.611 12,748,262 5.4886 2.56%
2018-05-17 0 13.26 13.24 13.26 12.90 13.28 2,272,900 29,858,422 13.137 5.322 5.314 5.322 5.177 5.330 5,663,171 5.2724 1.53%
2018-05-16 0 13.06 13.02 13.06 12.72 13.18 3,240,051 41,871,911 12.923 5.242 5.226 5.242 5.105 5.290 8,072,931 5.1867 1.87%
2018-05-15 0 12.82 12.80 12.82 12.30 12.92 5,121,000 65,105,970 12.714 5.145 5.137 5.145 4.937 5.185 12,759,514 5.1025 4.23%
2018-05-14 0 12.30 12.28 12.30 12.12 12.30 1,679,800 20,534,005 12.224 4.937 4.929 4.937 4.864 4.937 4,185,400 4.9061 0.99%
2018-05-11 0 12.18 12.14 12.18 12.10 12.32 1,313,014 15,976,885 12.168 4.888 4.872 4.888 4.856 4.945 3,271,514 4.8836 0.33%
2018-05-10 0 12.14 12.14 12.18 12.06 12.46 2,505,900 30,658,734 12.235 4.872 4.872 4.888 4.840 5.001 6,243,716 4.9103 -0.98%
2018-05-09 0 12.26 12.26 12.30 12.12 12.30 1,145,000 14,026,160 12.250 4.921 4.921 4.937 4.864 4.937 2,852,889 4.9165 0.99%
2018-05-08 0 12.14 12.08 12.14 12.02 12.38 1,383,300 16,921,944 12.233 4.872 4.848 4.872 4.824 4.969 3,446,639 4.9097 0.50%
2018-05-07 0 12.08 12.04 12.08 11.86 12.16 821,700 9,933,746 12.089 4.848 4.832 4.848 4.760 4.880 2,047,353 4.8520 -0.17%
2018-05-04 0 12.10 12.04 12.10 11.90 12.54 1,747,900 21,113,850 12.080 4.856 4.832 4.856 4.776 5.033 4,355,078 4.8481 -2.10%
2018-05-03 0 12.36 12.32 12.36 12.12 12.36 676,581 8,290,870 12.254 4.961 4.945 4.961 4.864 4.961 1,685,773 4.9181 -0.64%
2018-05-02 0 12.44 12.40 12.44 12.38 12.68 2,008,300 24,998,393 12.448 4.993 4.977 4.993 4.969 5.089 5,003,892 4.9958 -0.80%
2018-04-30 0 12.54 12.46 12.54 12.36 12.68 648,180 8,089,869 12.481 5.033 5.001 5.033 4.961 5.089 1,615,009 5.0092 0.00%
2018-04-27 0 12.54 12.54 12.56 12.46 12.66 949,100 11,928,976 12.569 5.033 5.033 5.041 5.001 5.081 2,364,783 5.0444 0.32%
2018-04-26 0 12.50 12.42 12.50 12.36 12.78 750,900 9,361,230 12.467 5.017 4.985 5.017 4.961 5.129 1,870,947 5.0035 -0.79%
2018-04-25 0 12.60 12.58 12.60 12.14 12.60 1,312,400 16,201,883 12.345 5.057 5.049 5.057 4.872 5.057 3,269,984 4.9547 2.77%
2018-04-24 0 12.26 12.24 12.26 12.02 12.78 1,562,700 19,081,760 12.211 4.921 4.912 4.921 4.824 5.129 3,893,633 4.9008 0.66%
2018-04-23 0 12.18 12.16 12.18 12.08 13.06 1,531,100 18,792,204 12.274 4.888 4.880 4.888 4.848 5.242 3,814,898 4.9260 -3.03%
2018-04-20 0 12.56 12.46 12.56 12.24 13.14 891,300 11,135,112 12.493 5.041 5.001 5.041 4.912 5.274 2,220,768 5.0141 -2.33%
2018-04-19 0 12.86 12.78 12.86 12.44 12.86 1,859,300 23,602,336 12.694 5.161 5.129 5.161 4.993 5.161 4,632,643 5.0948 3.71%
2018-04-18 0 12.40 12.36 12.40 12.18 13.08 1,991,300 24,771,823 12.440 4.977 4.961 4.977 4.888 5.250 4,961,535 4.9928 -2.21%
2018-04-17 0 12.68 12.66 12.68 12.56 13.10 961,338 12,264,244 12.758 5.089 5.081 5.089 5.041 5.258 2,395,276 5.1202 -1.09%
2018-04-16 0 12.82 12.82 12.84 12.74 13.16 577,068 7,449,857 12.910 5.145 5.145 5.153 5.113 5.282 1,437,826 5.1813 -1.23%
2018-04-13 0 12.98 12.96 12.98 12.86 13.08 263,100 3,411,038 12.965 5.209 5.201 5.209 5.161 5.250 655,542 5.2034 0.78%
2018-04-12 0 12.88 12.88 12.90 12.60 13.30 1,058,300 13,569,714 12.822 5.169 5.169 5.177 5.057 5.338 2,636,867 5.1462 -2.28%
2018-04-11 0 13.18 13.16 13.18 13.06 13.30 666,982 8,756,767 13.129 5.290 5.282 5.290 5.242 5.338 1,661,856 5.2693 -0.60%
2018-04-10 0 13.26 13.22 13.26 12.94 13.28 1,001,140 13,203,110 13.188 5.322 5.306 5.322 5.193 5.330 2,494,446 5.2930 2.16%
2018-04-09 0 12.98 12.92 12.98 12.64 13.08 1,059,036 13,685,346 12.923 5.209 5.185 5.209 5.073 5.250 2,638,700 5.1864 1.72%
2018-04-06 0 12.76 12.72 12.76 12.64 12.80 618,600 7,871,365 12.725 5.121 5.105 5.121 5.073 5.137 1,541,307 5.1069 0.95%
2018-04-04 0 12.64 12.60 12.64 12.54 13.00 1,111,783 14,272,368 12.837 5.073 5.057 5.073 5.033 5.218 2,770,125 5.1522 -0.47%
2018-04-03 0 12.70 12.64 12.70 12.14 12.70 1,113,400 14,004,509 12.578 5.097 5.073 5.097 4.872 5.097 2,774,154 5.0482 3.76%
2018-03-29 0 12.24 12.22 12.24 12.10 12.48 1,322,100 16,173,651 12.233 4.912 4.904 4.912 4.856 5.009 3,294,152 4.9098 -0.97%
2018-03-28 0 12.36 12.18 12.36 12.20 12.58 1,418,768 17,559,780 12.377 4.961 4.888 4.961 4.896 5.049 3,535,011 4.9674 -0.96%
2018-03-27 0 12.48 12.42 12.48 12.24 12.78 1,412,430 17,671,696 12.512 5.009 4.985 5.009 4.912 5.129 3,519,219 5.0215 1.30%
2018-03-26 0 12.32 12.30 12.32 11.84 12.36 1,153,580 14,080,141 12.206 4.945 4.937 4.945 4.752 4.961 2,874,267 4.8987 2.84%
2018-03-23 0 11.98 11.92 11.98 11.50 13.12 6,168,958 75,395,791 12.222 4.808 4.784 4.808 4.615 5.266 15,370,613 4.9052 -11.78%
2018-03-22 0 13.58 13.48 13.58 13.42 13.80 537,774 7,329,574 13.630 5.450 5.410 5.450 5.386 5.539 1,339,921 5.4702 0.00%
2018-03-21 0 13.58 13.58 13.60 13.44 13.70 807,381 11,003,471 13.629 5.450 5.450 5.458 5.394 5.498 2,011,675 5.4698 1.49%
2018-03-20 0 13.38 13.38 13.44 13.06 13.60 894,582 11,958,680 13.368 5.370 5.370 5.394 5.242 5.458 2,228,946 5.3652 -2.19%
2018-03-19 0 13.68 13.62 13.70 13.56 13.90 480,700 6,589,690 13.709 5.490 5.466 5.498 5.442 5.579 1,197,715 5.5019 -0.15%
2018-03-16 0 13.70 13.70 13.74 13.70 13.98 900,700 12,450,935 13.824 5.498 5.498 5.515 5.498 5.611 2,244,190 5.5481 -1.72%
2018-03-15 0 13.94 13.94 13.96 13.54 13.96 900,950 12,397,573 13.761 5.595 5.595 5.603 5.434 5.603 2,244,812 5.5228 1.75%
2018-03-14 0 13.70 13.66 13.70 13.58 13.98 1,913,800 26,203,196 13.692 5.498 5.482 5.498 5.450 5.611 4,768,436 5.4951 -1.72%
2018-03-13 0 13.94 13.92 13.94 13.74 13.98 1,127,200 15,637,456 13.873 5.595 5.587 5.595 5.515 5.611 2,808,538 5.5678 0.14%
2018-03-12 0 13.92 13.92 13.98 13.84 14.10 1,291,358 18,013,668 13.949 5.587 5.587 5.611 5.555 5.659 3,217,555 5.5986 0.00%
2018-03-09 0 13.92 13.92 13.94 13.82 14.00 1,501,823 20,881,887 13.904 5.587 5.587 5.595 5.547 5.619 3,741,951 5.5805 0.00%
2018-03-08 0 13.92 13.92 13.98 13.68 14.02 1,912,200 26,526,223 13.872 5.587 5.587 5.611 5.490 5.627 4,764,449 5.5675 -0.43%
2018-03-07 0 13.98 13.92 13.98 13.76 14.06 884,000 12,291,658 13.905 5.611 5.587 5.611 5.523 5.643 2,202,580 5.5806 -0.71%
2018-03-06 0 14.08 14.00 14.08 13.90 14.14 1,088,972 15,302,017 14.052 5.651 5.619 5.651 5.579 5.675 2,713,289 5.6397 1.00%
2018-03-05 0 13.94 13.92 13.94 13.74 14.16 1,241,272 17,263,405 13.908 5.595 5.587 5.595 5.515 5.683 3,092,761 5.5819 -1.27%
2018-03-02 0 14.12 14.12 14.14 13.88 14.20 987,393 13,850,615 14.028 5.667 5.667 5.675 5.571 5.699 2,460,194 5.6299 -1.12%
2018-03-01 0 14.28 14.26 14.28 13.96 14.28 1,104,400 15,537,049 14.068 5.731 5.723 5.731 5.603 5.731 2,751,730 5.6463 0.42%
2018-02-28 0 14.22 14.20 14.22 13.98 14.26 1,019,880 14,366,514 14.087 5.707 5.699 5.707 5.611 5.723 2,541,139 5.6536 0.00%
2018-02-27 0 14.22 14.22 14.24 14.10 14.38 1,498,978 21,261,060 14.184 5.707 5.707 5.715 5.659 5.771 3,734,863 5.6926 -0.70%
2018-02-26 0 14.32 14.32 14.34 13.98 14.40 1,186,700 16,803,046 14.160 5.747 5.747 5.755 5.611 5.779 2,956,789 5.6829 0.85%
2018-02-23 0 14.20 14.20 14.24 13.86 14.40 1,380,500 19,472,724 14.106 5.699 5.699 5.715 5.563 5.779 3,439,662 5.6612 0.57%
2018-02-22 0 14.12 14.12 14.18 13.96 14.22 1,688,260 23,728,798 14.055 5.667 5.667 5.691 5.603 5.707 4,206,479 5.6410 -0.70%
2018-02-21 0 14.22 14.18 14.22 13.94 14.22 501,500 7,059,984 14.078 5.707 5.691 5.707 5.595 5.707 1,249,540 5.6501 1.57%
2018-02-20 0 14.00 14.00 14.06 13.70 14.10 908,200 12,639,741 13.917 5.619 5.619 5.643 5.498 5.659 2,262,877 5.5857 0.29%
2018-02-15 0 13.96 13.92 13.96 13.90 14.10 519,800 7,270,261 13.987 5.603 5.587 5.603 5.579 5.659 1,295,137 5.6135 1.16%
2018-02-14 0 13.80 13.72 13.80 13.48 14.06 848,100 11,550,459 13.619 5.539 5.506 5.539 5.410 5.643 2,113,131 5.4660 0.73%
2018-02-13 0 13.70 13.64 13.70 13.60 14.00 702,600 9,702,346 13.809 5.498 5.474 5.498 5.458 5.619 1,750,602 5.5423 0.00%
2018-02-12 0 13.70 13.66 13.70 13.20 14.00 1,766,600 24,269,065 13.738 5.498 5.482 5.498 5.298 5.619 4,401,671 5.5136 0.74%
2018-02-09 0 13.60 13.50 13.60 13.06 14.18 3,130,905 41,817,256 13.356 5.458 5.418 5.458 5.242 5.691 7,800,982 5.3605 -5.29%
2018-02-08 0 14.36 14.36 14.40 14.28 14.68 1,123,344 16,203,899 14.425 5.763 5.763 5.779 5.731 5.892 2,798,931 5.7893 -0.14%
2018-02-07 0 14.38 14.38 14.40 14.24 14.92 2,110,600 30,674,008 14.533 5.771 5.771 5.779 5.715 5.988 5,258,784 5.8329 -0.14%
2018-02-06 0 14.40 14.40 14.42 14.10 15.04 3,940,330 56,587,118 14.361 5.779 5.779 5.787 5.659 6.036 9,817,750 5.7638 -6.25%
2018-02-05 0 15.36 15.30 15.36 15.16 15.52 1,863,484 28,505,284 15.297 6.165 6.141 6.165 6.084 6.229 4,643,068 6.1393 -2.91%
2018-02-02 0 15.82 15.78 15.82 15.60 15.82 704,052 11,044,327 15.687 6.349 6.333 6.349 6.261 6.349 1,754,220 6.2959 0.89%
2018-02-01 0 15.68 15.66 15.68 15.62 16.30 1,643,982 25,996,502 15.813 6.293 6.285 6.293 6.269 6.542 4,096,155 6.3466 -2.73%
2018-01-31 0 16.12 16.10 16.12 15.78 16.32 1,366,280 21,912,076 16.038 6.470 6.462 6.470 6.333 6.550 3,404,231 6.4367 -0.12%
2018-01-30 0 16.14 16.06 16.14 16.00 16.94 1,891,400 30,838,314 16.305 6.478 6.446 6.478 6.422 6.799 4,712,624 6.5438 -2.65%
2018-01-29 0 16.58 16.52 16.58 16.24 17.08 3,523,594 58,963,767 16.734 6.654 6.630 6.654 6.518 6.855 8,779,408 6.7161 1.59%
2018-01-26 0 16.32 16.30 16.32 15.68 16.52 3,010,420 49,021,039 16.284 6.550 6.542 6.550 6.293 6.630 7,500,781 6.5355 3.29%
2018-01-25 0 15.80 15.74 15.80 15.32 15.90 2,050,436 32,186,322 15.697 6.341 6.317 6.341 6.149 6.381 5,108,879 6.3001 -0.63%
2018-01-24 0 15.90 15.86 15.90 15.60 15.98 1,290,352 20,390,668 15.802 6.381 6.365 6.381 6.261 6.414 3,215,049 6.3423 0.25%
2018-01-23 0 15.86 15.86 15.88 15.38 15.86 1,515,224 23,798,408 15.706 6.365 6.365 6.373 6.173 6.365 3,775,341 6.3036 2.59%
2018-01-22 0 15.46 15.40 15.46 15.18 15.58 784,540 12,051,377 15.361 6.205 6.181 6.205 6.092 6.253 1,954,765 6.1651 -0.77%
2018-01-19 0 15.58 15.50 15.58 15.40 15.68 737,200 11,475,422 15.566 6.253 6.221 6.253 6.181 6.293 1,836,812 6.2475 -0.13%
2018-01-18 0 15.60 15.58 15.60 15.10 15.64 2,904,648 44,791,124 15.421 6.261 6.253 6.261 6.060 6.277 7,237,238 6.1890 3.45%
2018-01-17 0 15.08 15.04 15.08 15.04 15.54 1,030,980 15,654,339 15.184 6.052 6.036 6.052 6.036 6.237 2,568,796 6.0940 -2.08%
2018-01-16 0 15.40 15.40 15.50 15.12 15.52 1,486,121 22,827,260 15.360 6.181 6.181 6.221 6.068 6.229 3,702,828 6.1648 0.65%
2018-01-15 0 15.30 15.24 15.30 15.00 15.86 1,460,346 22,529,779 15.428 6.141 6.117 6.141 6.020 6.365 3,638,607 6.1919 -3.41%
2018-01-12 0 15.84 15.74 15.84 15.40 15.92 1,602,680 25,166,826 15.703 6.357 6.317 6.357 6.181 6.389 3,993,247 6.3023 2.06%
2018-01-11 0 15.52 15.50 15.52 15.36 15.76 1,792,300 27,753,499 15.485 6.229 6.221 6.229 6.165 6.325 4,465,705 6.2148 -1.65%
2018-01-10 0 15.78 15.76 15.78 15.56 15.84 2,199,674 34,663,431 15.758 6.333 6.325 6.333 6.245 6.357 5,480,721 6.3246 0.13%
2018-01-09 0 15.76 15.74 15.76 15.64 15.98 1,907,976 30,181,464 15.819 6.325 6.317 6.325 6.277 6.414 4,753,924 6.3487 0.77%
2018-01-08 0 15.64 15.62 15.64 15.20 15.90 4,862,980 75,344,678 15.494 6.277 6.269 6.277 6.100 6.381 12,116,630 6.2183 0.90%
2018-01-05 0 15.50 15.50 15.54 15.26 15.54 1,778,620 27,521,247 15.473 6.221 6.221 6.237 6.125 6.237 4,431,620 6.2102 0.91%
2018-01-04 0 15.36 15.36 15.40 15.22 15.46 1,351,900 20,715,264 15.323 6.165 6.165 6.181 6.109 6.205 3,368,402 6.1499 0.13%
2018-01-03 0 15.34 15.28 15.34 15.20 15.60 2,982,716 45,858,901 15.375 6.157 6.133 6.157 6.100 6.261 7,431,753 6.1707 1.05%
2018-01-02 0 15.18 15.14 15.18 15.00 15.30 2,374,700 36,079,889 15.194 6.092 6.076 6.092 6.020 6.141 5,916,817 6.0979 0.53%
2017-12-29 0 15.10 15.08 15.10 14.94 15.18 1,911,510 28,803,755 15.069 6.060 6.052 6.060 5.996 6.092 4,762,730 6.0477 0.67%
2017-12-28 0 15.00 14.98 15.00 14.90 15.04 1,539,100 23,081,528 14.997 6.020 6.012 6.020 5.980 6.036 3,834,831 6.0189 0.13%
2017-12-27 0 14.98 14.96 14.98 14.74 15.04 3,211,872 48,117,261 14.981 6.012 6.004 6.012 5.916 6.036 8,002,720 6.0126 1.63%
2017-12-22 0 14.74 14.72 14.74 14.64 15.04 1,038,324 15,339,203 14.773 5.916 5.908 5.916 5.876 6.036 2,587,094 5.9291 -1.47%
2017-12-21 0 14.96 14.94 14.96 14.76 15.00 2,353,700 35,132,372 14.926 6.004 5.996 6.004 5.924 6.020 5,864,493 5.9907 0.13%
2017-12-20 0 14.94 14.90 14.94 14.88 15.10 2,894,800 43,430,978 15.003 5.996 5.980 5.996 5.972 6.060 7,212,701 6.0215 0.54%
2017-12-19 0 14.86 14.86 14.94 14.52 15.20 4,283,920 64,113,319 14.966 5.964 5.964 5.996 5.828 6.100 10,673,841 6.0066 2.62%
2017-12-18 0 14.48 14.46 14.48 14.38 14.78 737,512 10,732,152 14.552 5.812 5.803 5.812 5.771 5.932 1,837,589 5.8403 -0.14%
2017-12-15 0 14.50 14.48 14.50 14.34 14.82 1,978,100 28,742,981 14.531 5.820 5.812 5.820 5.755 5.948 4,928,646 5.8318 0.00%
2017-12-14 0 14.50 14.44 14.50 14.32 14.52 403,840 5,829,552 14.435 5.820 5.795 5.820 5.747 5.828 1,006,210 5.7936 0.00%
2017-12-13 0 14.50 14.50 14.52 14.00 14.68 1,116,952 16,030,987 14.352 5.820 5.820 5.828 5.619 5.892 2,783,004 5.7603 0.97%
2017-12-12 0 14.36 14.36 14.38 13.88 14.54 1,637,900 23,554,322 14.381 5.763 5.763 5.771 5.571 5.836 4,081,001 5.7717 2.57%
2017-12-11 0 14.00 14.00 14.02 13.32 14.02 1,079,700 14,860,529 13.764 5.619 5.619 5.627 5.346 5.627 2,690,187 5.5240 2.49%
2017-12-08 0 13.66 13.60 13.66 13.22 13.88 853,404 11,631,105 13.629 5.482 5.458 5.482 5.306 5.571 2,126,347 5.4700 1.04%
2017-12-07 0 13.52 13.52 13.56 13.16 13.74 1,317,648 17,847,178 13.545 5.426 5.426 5.442 5.282 5.515 3,283,060 5.4361 -0.29%
2017-12-06 0 13.56 13.50 13.56 13.30 14.04 2,056,400 27,863,685 13.550 5.442 5.418 5.442 5.338 5.635 5,123,739 5.4382 -2.45%
2017-12-05 0 13.90 13.88 13.90 13.54 14.10 1,480,000 20,592,206 13.914 5.579 5.571 5.579 5.434 5.659 3,687,577 5.5842 -0.86%
2017-12-04 0 14.02 14.00 14.02 13.92 14.18 1,031,300 14,479,734 14.040 5.627 5.619 5.627 5.587 5.691 2,569,593 5.6350 0.00%
2017-12-01 0 14.02 14.00 14.02 13.88 14.18 808,400 11,326,228 14.011 5.627 5.619 5.627 5.571 5.691 2,014,214 5.6231 -0.14%
2017-11-30 0 14.04 14.02 14.04 13.96 14.10 860,240 12,066,055 14.026 5.635 5.627 5.635 5.603 5.659 2,143,379 5.6295 -0.71%
2017-11-29 0 14.14 14.12 14.14 14.06 14.32 1,162,522 16,544,455 14.232 5.675 5.667 5.675 5.643 5.747 2,896,547 5.7118 -0.28%
2017-11-28 0 14.18 14.16 14.18 13.90 14.38 1,461,400 20,656,548 14.135 5.691 5.683 5.691 5.579 5.771 3,641,233 5.6730 -0.84%
2017-11-27 0 14.30 14.30 14.32 14.16 14.62 776,100 11,156,625 14.375 5.739 5.739 5.747 5.683 5.868 1,933,735 5.7695 -1.52%
2017-11-24 0 14.52 14.52 14.54 14.32 14.84 711,881 10,324,860 14.504 5.828 5.828 5.836 5.747 5.956 1,773,727 5.8210 -0.41%
2017-11-23 0 14.58 14.52 14.58 14.52 14.98 2,134,600 31,390,382 14.706 5.852 5.828 5.852 5.828 6.012 5,318,582 5.9020 -2.28%
2017-11-22 0 14.92 14.88 14.92 14.82 15.22 620,200 9,266,523 14.941 5.988 5.972 5.988 5.948 6.109 1,545,294 5.9966 -1.19%
2017-11-21 0 15.10 15.10 15.12 13.80 15.12 1,282,600 19,048,642 14.852 6.060 6.060 6.068 5.539 6.068 3,195,734 5.9606 2.17%
2017-11-20 0 14.78 14.76 14.78 14.52 14.94 984,400 14,488,830 14.718 5.932 5.924 5.932 5.828 5.996 2,452,737 5.9072 0.68%
2017-11-17 0 14.68 14.68 14.80 14.60 15.50 2,624,800 39,005,401 14.860 5.892 5.892 5.940 5.860 6.221 6,539,967 5.9642 -3.80%
2017-11-16 0 15.26 15.26 15.28 15.22 15.64 589,500 9,025,046 15.310 6.125 6.125 6.133 6.109 6.277 1,468,802 6.1445 -1.55%
2017-11-15 0 15.50 15.38 15.50 15.24 15.66 1,095,700 16,882,724 15.408 6.221 6.173 6.221 6.117 6.285 2,730,053 6.1840 -1.15%
2017-11-14 0 15.68 15.60 15.68 15.58 15.98 777,001 12,199,667 15.701 6.293 6.261 6.293 6.253 6.414 1,935,980 6.3015 -0.88%
2017-11-13 0 15.82 15.82 15.84 15.78 16.14 1,353,700 21,670,982 16.009 6.349 6.349 6.357 6.333 6.478 3,372,887 6.4251 -1.37%
2017-11-10 0 16.04 16.04 16.08 15.86 16.20 3,533,592 56,839,619 16.086 6.438 6.438 6.454 6.365 6.502 8,804,319 6.4559 0.12%
2017-11-09 0 16.02 16.02 16.04 15.84 16.08 2,011,140 32,150,455 15.986 6.430 6.430 6.438 6.357 6.454 5,010,969 6.4160 1.26%
2017-11-08 0 15.82 15.80 15.82 15.62 16.30 2,422,345 38,897,735 16.058 6.349 6.341 6.349 6.269 6.542 6,035,529 6.4448 -0.75%
2017-11-07 0 15.94 15.90 15.94 15.52 15.98 2,023,000 31,958,129 15.797 6.397 6.381 6.397 6.229 6.414 5,040,519 6.3402 1.79%
2017-11-06 0 15.66 15.62 15.66 15.40 15.98 960,340 15,001,161 15.621 6.285 6.269 6.285 6.181 6.414 2,392,789 6.2693 -0.89%
2017-11-03 0 15.80 15.78 15.80 15.70 16.00 786,700 12,461,146 15.840 6.341 6.333 6.341 6.301 6.422 1,960,146 6.3573 -0.63%
2017-11-02 0 15.90 15.90 15.92 15.82 16.16 1,376,956 21,985,287 15.967 6.381 6.381 6.389 6.349 6.486 3,430,832 6.4082 -0.87%
2017-11-01 0 16.04 16.02 16.04 15.48 16.04 2,480,940 39,188,775 15.796 6.438 6.430 6.438 6.213 6.438 6,181,525 6.3397 3.22%
2017-10-31 0 15.54 15.52 15.54 15.14 15.60 1,114,540 17,145,287 15.383 6.237 6.229 6.237 6.076 6.261 2,776,995 6.1740 1.44%
2017-10-30 0 15.32 15.26 15.32 15.18 15.72 1,310,044 20,076,909 15.325 6.149 6.125 6.149 6.092 6.309 3,264,114 6.1508 -1.54%
2017-10-27 0 15.56 15.52 15.56 15.36 15.66 1,869,800 28,926,610 15.470 6.245 6.229 6.245 6.165 6.285 4,658,805 6.2090 1.17%
2017-10-26 0 15.38 15.36 15.38 15.08 15.70 1,836,377 28,360,740 15.444 6.173 6.165 6.173 6.052 6.301 4,575,528 6.1984 1.05%
2017-10-25 0 15.22 15.20 15.22 15.08 15.34 618,713 9,390,990 15.178 6.109 6.100 6.109 6.052 6.157 1,541,589 6.0918 1.06%
2017-10-24 0 15.06 15.06 15.12 15.02 15.44 1,687,200 25,659,186 15.208 6.044 6.044 6.068 6.028 6.197 4,203,838 6.1038 -2.21%
2017-10-23 0 15.40 15.40 15.42 14.80 15.54 2,180,424 33,317,399 15.280 6.181 6.181 6.189 5.940 6.237 5,432,758 6.1327 2.53%
2017-10-20 0 15.02 15.02 15.06 14.60 15.02 4,136,800 61,610,395 14.893 6.028 6.028 6.044 5.860 6.028 10,307,276 5.9774 1.90%
2017-10-19 0 14.74 14.74 14.80 14.70 15.18 3,195,316 47,452,133 14.851 5.916 5.916 5.940 5.900 6.092 7,961,469 5.9602 -2.90%
2017-10-18 0 15.18 15.16 15.18 15.10 15.30 1,063,000 16,104,654 15.150 6.092 6.084 6.092 6.060 6.141 2,648,577 6.0805 0.00%
2017-10-17 0 15.18 15.12 15.18 15.08 15.40 1,687,284 25,577,234 15.159 6.092 6.068 6.092 6.052 6.181 4,204,047 6.0840 -1.17%
2017-10-16 0 15.36 15.34 15.36 15.24 15.92 2,341,148 36,269,529 15.492 6.165 6.157 6.165 6.117 6.389 5,833,218 6.2178 -1.54%
2017-10-13 0 15.60 15.58 15.60 15.46 15.68 2,485,600 38,721,221 15.578 6.261 6.253 6.261 6.205 6.293 6,193,136 6.2523 0.26%
2017-10-12 0 15.56 15.56 15.60 15.32 15.82 2,852,165 44,429,931 15.578 6.245 6.245 6.261 6.149 6.349 7,106,471 6.2520 1.57%
2017-10-11 0 15.32 15.32 15.36 15.30 16.16 4,597,824 71,562,847 15.565 6.149 6.149 6.165 6.141 6.486 11,455,966 6.2468 -1.67%
2017-10-10 0 15.58 15.56 15.58 15.24 16.20 7,487,640 116,765,387 15.594 6.253 6.245 6.253 6.117 6.502 18,656,249 6.2588 5.84%
2017-10-09 0 14.72 14.70 14.72 14.68 15.02 1,280,561 18,949,801 14.798 5.908 5.900 5.908 5.892 6.028 3,190,653 5.9392 0.00%
2017-10-06 0 14.72 14.72 14.74 14.70 14.98 496,336 7,347,535 14.804 5.908 5.908 5.916 5.900 6.012 1,236,674 5.9414 -0.81%
2017-10-04 0 14.84 14.82 14.84 14.72 14.90 330,700 4,910,495 14.849 5.956 5.948 5.956 5.908 5.980 823,974 5.9595 0.68%
2017-10-03 0 14.74 14.72 14.74 14.72 15.10 1,048,400 15,650,105 14.928 5.916 5.908 5.916 5.908 6.060 2,612,200 5.9912 -0.14%
2017-09-29 0 14.76 14.68 14.76 14.50 14.92 739,700 10,853,117 14.672 5.924 5.892 5.924 5.820 5.988 1,843,041 5.8887 1.51%
2017-09-28 0 14.54 14.54 14.58 14.48 14.80 702,976 10,293,110 14.642 5.836 5.836 5.852 5.812 5.940 1,751,539 5.8766 -1.76%
2017-09-27 0 14.80 14.78 14.80 14.60 14.94 493,800 7,289,746 14.763 5.940 5.932 5.940 5.860 5.996 1,230,355 5.9249 0.54%
2017-09-26 0 14.72 14.72 14.76 14.34 15.00 854,200 12,541,968 14.683 5.908 5.908 5.924 5.755 6.020 2,128,330 5.8929 1.80%
2017-09-25 0 14.46 14.46 14.48 14.34 15.00 1,557,412 22,796,553 14.638 5.803 5.803 5.812 5.755 6.020 3,880,457 5.8747 -3.60%
2017-09-22 0 15.00 14.94 15.00 14.70 15.16 1,314,553 19,679,830 14.971 6.020 5.996 6.020 5.900 6.084 3,275,348 6.0085 -0.66%
2017-09-21 0 15.10 15.06 15.10 15.08 15.26 1,524,256 23,090,261 15.149 6.060 6.044 6.060 6.052 6.125 3,797,845 6.0798 0.00%
2017-09-20 0 15.10 15.10 15.16 15.06 15.26 1,414,900 21,420,856 15.140 6.060 6.060 6.084 6.044 6.125 3,525,373 6.0762 -0.40%
2017-09-19 0 15.16 15.10 15.16 15.10 15.30 430,952 6,537,697 15.170 6.084 6.060 6.084 6.060 6.141 1,073,763 6.0886 -0.52%
2017-09-18 0 15.24 15.24 15.32 15.00 15.48 1,358,229 20,637,690 15.195 6.117 6.117 6.149 6.020 6.213 3,384,172 6.0983 0.79%
2017-09-15 0 15.12 15.12 15.20 14.92 15.34 1,420,000 21,499,559 15.141 6.068 6.068 6.100 5.988 6.157 3,538,081 6.0766 -1.56%
2017-09-14 0 15.36 15.36 15.38 15.04 15.66 1,831,600 28,090,377 15.337 6.165 6.165 6.173 6.036 6.285 4,563,626 6.1553 2.26%
2017-09-13 0 15.02 14.90 15.02 14.90 15.24 862,206 12,955,887 15.026 6.028 5.980 6.028 5.980 6.117 2,148,278 6.0308 -1.83%
2017-09-12 0 15.30 15.30 15.36 15.04 15.42 904,260 13,737,739 15.192 6.141 6.141 6.165 6.036 6.189 2,253,060 6.0974 1.06%
2017-09-11 0 15.14 15.10 15.14 14.90 15.30 1,921,400 28,931,141 15.057 6.076 6.060 6.076 5.980 6.141 4,787,372 6.0432 0.13%
2017-09-08 0 15.12 15.08 15.12 15.04 15.26 480,396 7,253,150 15.098 6.068 6.052 6.068 6.036 6.125 1,196,958 6.0597 0.00%
2017-09-07 0 15.12 15.02 15.12 15.02 15.44 918,620 13,984,696 15.224 6.068 6.028 6.068 6.028 6.197 2,288,839 6.1100 -1.82%
2017-09-06 0 15.40 15.32 15.40 15.00 15.56 1,512,824 23,082,806 15.258 6.181 6.149 6.181 6.020 6.245 3,769,361 6.1238 -0.90%
2017-09-05 0 15.54 15.48 15.54 15.40 15.64 753,800 11,670,680 15.483 6.237 6.213 6.237 6.181 6.277 1,878,173 6.2138 -0.38%
2017-09-04 0 15.60 15.56 15.60 15.40 15.88 663,663 10,378,877 15.639 6.261 6.245 6.261 6.181 6.373 1,653,587 6.2766 -0.64%
2017-09-01 0 15.70 15.62 15.70 15.42 15.90 878,140 13,732,565 15.638 6.301 6.269 6.301 6.189 6.381 2,187,979 6.2764 -1.51%
2017-08-31 0 15.94 15.94 15.98 15.74 16.18 1,320,126 21,008,502 15.914 6.397 6.397 6.414 6.317 6.494 3,289,234 6.3871 0.38%
2017-08-30 0 15.88 15.88 15.92 15.80 16.00 819,500 13,024,045 15.893 6.373 6.373 6.389 6.341 6.422 2,041,871 6.3785 -0.25%
2017-08-29 0 15.92 15.88 15.92 15.56 16.00 1,069,700 16,935,078 15.832 6.389 6.373 6.389 6.245 6.422 2,665,271 6.3540 1.79%
2017-08-28 0 15.64 15.58 15.66 15.32 15.78 808,144 12,589,033 15.578 6.277 6.253 6.285 6.149 6.333 2,013,576 6.2521 1.69%
2017-08-25 0 15.38 15.38 15.44 15.30 15.54 2,109,800 32,542,860 15.425 6.173 6.173 6.197 6.141 6.237 5,256,790 6.1906 -0.26%
2017-08-24 0 15.42 15.42 15.44 15.18 15.82 1,291,200 19,873,586 15.392 6.189 6.189 6.197 6.092 6.349 3,217,162 6.1774 -3.87%
2017-08-22 0 16.04 16.00 16.04 15.88 16.30 577,720 9,253,452 16.017 6.438 6.422 6.438 6.373 6.542 1,439,451 6.4285 0.25%
2017-08-21 0 16.00 16.00 16.04 15.78 16.14 905,200 14,509,597 16.029 6.422 6.422 6.438 6.333 6.478 2,255,402 6.4333 0.00%
2017-08-18 0 16.00 15.96 16.00 15.32 16.18 2,040,640 32,263,086 15.810 6.422 6.406 6.422 6.149 6.494 5,084,471 6.3454 2.04%
2017-08-17 0 15.68 15.64 15.68 15.24 15.68 1,263,100 19,613,008 15.528 6.293 6.277 6.293 6.117 6.293 3,147,148 6.2320 1.95%
2017-08-16 0 15.38 15.34 15.38 15.18 15.38 180,903 2,758,189 15.247 6.173 6.157 6.173 6.092 6.173 450,739 6.1193 -0.13%
2017-08-15 0 15.40 15.38 15.40 15.20 15.58 796,892 12,304,047 15.440 6.181 6.173 6.181 6.100 6.253 1,985,541 6.1968 -0.39%
2017-08-14 0 15.46 15.40 15.46 15.08 15.48 2,498,128 38,056,205 15.234 6.205 6.181 6.205 6.052 6.213 6,224,351 6.1141 1.84%
2017-08-11 0 15.18 15.16 15.18 15.08 15.84 2,195,000 33,612,404 15.313 6.092 6.084 6.092 6.052 6.357 5,469,075 6.1459 -4.29%
2017-08-10 0 15.86 15.84 15.86 15.54 16.24 901,580 14,266,855 15.824 6.365 6.357 6.365 6.237 6.518 2,246,382 6.3510 -1.37%
2017-08-09 0 16.08 16.04 16.08 15.90 16.20 2,644,700 42,496,500 16.069 6.454 6.438 6.454 6.381 6.502 6,589,550 6.4491 0.00%
2017-08-08 0 16.08 16.06 16.08 15.88 16.66 5,603,400 90,596,179 16.168 6.454 6.446 6.454 6.373 6.686 13,961,465 6.4890 -1.95%
2017-08-07 0 16.40 16.38 16.40 16.00 16.68 1,313,440 21,551,876 16.409 6.582 6.574 6.582 6.422 6.694 3,272,575 6.5856 0.49%
2017-08-04 0 16.32 16.30 16.32 16.28 16.60 1,504,800 24,668,860 16.393 6.550 6.542 6.550 6.534 6.662 3,749,369 6.5795 -1.45%
2017-08-03 0 16.56 16.56 16.58 16.14 16.68 4,666,363 76,821,061 16.463 6.646 6.646 6.654 6.478 6.694 11,626,738 6.6073 1.60%
2017-08-02 0 16.30 16.30 16.32 16.04 16.42 2,633,640 42,705,416 16.215 6.542 6.542 6.550 6.438 6.590 6,561,993 6.5080 0.87%
2017-08-01 0 16.16 16.14 16.16 16.00 16.40 1,792,862 28,954,302 16.150 6.486 6.478 6.486 6.422 6.582 4,467,106 6.4817 -1.10%
2017-07-31 0 16.34 16.30 16.34 15.22 16.40 5,695,560 91,682,144 16.097 6.558 6.542 6.558 6.109 6.582 14,191,092 6.4605 7.93%
2017-07-28 0 15.14 15.14 15.18 15.08 15.36 1,139,072 17,326,202 15.211 6.076 6.076 6.092 6.052 6.165 2,838,119 6.1048 -0.39%
2017-07-27 0 15.20 15.18 15.20 15.02 15.38 1,820,716 27,703,543 15.216 6.100 6.092 6.100 6.028 6.173 4,536,507 6.1068 0.53%
2017-07-26 0 15.12 15.08 15.12 14.96 15.30 1,747,400 26,466,032 15.146 6.068 6.052 6.068 6.004 6.141 4,353,832 6.0788 0.00%
2017-07-25 0 15.12 15.10 15.12 15.02 15.38 1,995,220 30,171,112 15.122 6.068 6.060 6.068 6.028 6.173 4,971,302 6.0691 0.53%
2017-07-24 0 15.04 15.04 15.12 14.60 15.40 4,038,440 60,891,591 15.078 6.036 6.036 6.068 5.860 6.181 10,062,201 6.0515 3.01%
2017-07-21 0 14.60 14.54 14.60 14.30 14.68 1,656,200 24,035,599 14.513 5.860 5.836 5.860 5.739 5.892 4,126,598 5.8246 0.69%
2017-07-20 0 14.50 14.48 14.50 14.16 14.76 3,945,908 57,218,596 14.501 5.820 5.812 5.820 5.683 5.924 9,831,648 5.8198 2.40%
2017-07-19 0 14.16 14.10 14.16 13.80 14.32 2,707,796 38,060,210 14.056 5.683 5.659 5.683 5.539 5.747 6,746,761 5.6413 1.58%
2017-07-18 0 13.94 13.90 13.94 13.80 13.98 933,000 12,974,039 13.906 5.595 5.579 5.595 5.539 5.611 2,324,668 5.5810 0.43%
2017-07-17 0 13.88 13.86 13.88 13.74 14.20 1,440,590 20,066,803 13.930 5.571 5.563 5.571 5.515 5.699 3,589,383 5.5906 -0.29%
2017-07-14 0 13.92 13.90 13.92 13.78 14.10 906,960 12,675,005 13.975 5.587 5.579 5.587 5.531 5.659 2,259,787 5.6089 0.58%
2017-07-13 0 13.84 13.82 13.84 13.80 14.00 1,100,916 15,289,946 13.888 5.555 5.547 5.555 5.539 5.619 2,743,049 5.5741 -0.29%
2017-07-12 0 13.88 13.78 13.88 13.60 13.98 849,835 11,801,715 13.887 5.571 5.531 5.571 5.458 5.611 2,117,454 5.5735 1.46%
2017-07-11 0 13.68 13.68 13.78 13.54 13.86 706,140 9,643,892 13.657 5.490 5.490 5.531 5.434 5.563 1,759,423 5.4813 -0.15%
2017-07-10 0 13.70 13.70 13.72 13.68 13.96 731,900 10,094,350 13.792 5.498 5.498 5.506 5.490 5.603 1,823,606 5.5354 -2.00%
2017-07-07 0 13.98 13.84 13.98 13.82 14.10 701,022 9,772,705 13.941 5.611 5.555 5.611 5.547 5.659 1,746,671 5.5950 0.58%
2017-07-06 0 13.90 13.88 13.90 13.54 13.92 648,700 8,927,528 13.762 5.579 5.571 5.579 5.434 5.587 1,616,305 5.5234 2.21%
2017-07-05 0 13.60 13.58 13.60 13.44 13.74 506,868 6,868,118 13.550 5.458 5.450 5.458 5.394 5.515 1,262,915 5.4383 -0.29%
2017-07-04 0 13.64 13.60 13.64 13.44 13.92 1,117,190 15,181,618 13.589 5.474 5.458 5.474 5.394 5.587 2,783,597 5.4540 -0.44%
2017-07-03 0 13.70 13.64 13.70 13.52 13.98 989,060 13,508,987 13.658 5.498 5.474 5.498 5.426 5.611 2,464,348 5.4818 -1.86%
2017-06-30 0 13.96 13.88 13.96 13.82 14.10 715,120 9,996,581 13.979 5.603 5.571 5.603 5.547 5.659 1,781,797 5.6104 -0.85%
2017-06-29 0 14.08 14.08 14.10 14.04 14.26 568,640 8,017,456 14.099 5.651 5.651 5.659 5.635 5.723 1,416,827 5.6587 -0.28%
2017-06-28 0 14.12 14.12 14.20 14.00 14.50 1,670,796 23,918,395 14.316 5.667 5.667 5.699 5.619 5.820 4,162,965 5.7455 -0.70%
2017-06-27 0 14.22 14.20 14.22 14.10 14.50 1,812,100 26,044,509 14.373 5.707 5.699 5.707 5.659 5.820 4,515,039 5.7684 -0.70%
2017-06-26 0 14.32 14.32 14.36 13.96 14.38 1,501,120 21,438,616 14.282 5.747 5.747 5.763 5.603 5.771 3,740,200 5.7319 2.58%
2017-06-23 0 13.96 13.96 13.98 13.82 14.06 953,300 13,294,990 13.946 5.603 5.603 5.611 5.547 5.643 2,375,248 5.5973 -0.29%
2017-06-22 0 14.00 14.00 14.02 13.82 14.16 2,238,084 31,350,848 14.008 5.619 5.619 5.627 5.547 5.683 5,576,424 5.6220 -0.43%
2017-06-21 0 14.06 14.06 14.08 13.26 14.10 3,971,517 55,051,623 13.862 5.643 5.643 5.651 5.322 5.659 9,895,456 5.5633 6.03%
2017-06-20 0 13.26 13.26 13.30 13.14 13.32 294,300 3,890,912 13.221 5.322 5.322 5.338 5.274 5.346 733,280 5.3062 0.45%
2017-06-19 0 13.20 13.16 13.20 13.16 13.30 281,000 3,714,835 13.220 5.298 5.282 5.298 5.282 5.338 700,141 5.3058 -0.75%
2017-06-16 0 13.30 13.26 13.30 13.16 13.38 724,395 9,593,535 13.244 5.338 5.322 5.338 5.282 5.370 1,804,907 5.3153 0.30%
2017-06-15 0 13.26 13.26 13.28 13.26 13.42 764,202 10,183,346 13.326 5.322 5.322 5.330 5.322 5.386 1,904,090 5.3481 -0.90%
2017-06-14 0 13.38 13.38 13.44 13.24 13.48 1,311,201 17,552,846 13.387 5.370 5.370 5.394 5.314 5.410 3,266,996 5.3728 0.15%
2017-06-13 0 13.36 13.36 13.42 13.10 13.44 1,584,800 20,963,598 13.228 5.362 5.362 5.386 5.258 5.394 3,948,697 5.3090 2.05%
2017-06-12 0 13.16 13.16 13.18 12.96 13.20 1,417,020 18,584,608 13.115 5.254 5.254 5.262 5.174 5.270 3,549,211 5.2363 -0.15%
2017-06-09 0 13.18 13.16 13.18 13.10 13.48 765,828 10,129,994 13.228 5.262 5.254 5.262 5.230 5.382 1,918,170 5.2811 -0.30%
2017-06-08 0 13.22 13.18 13.22 13.12 13.28 1,737,700 22,907,666 13.183 5.278 5.262 5.278 5.238 5.302 4,352,418 5.2632 0.46%
2017-06-07 0 13.16 13.16 13.18 12.80 13.18 1,776,664 23,202,687 13.060 5.254 5.254 5.262 5.110 5.262 4,450,011 5.2141 2.65%
2017-06-06 0 12.82 12.80 12.82 12.76 12.92 501,800 6,443,363 12.841 5.118 5.110 5.118 5.094 5.158 1,256,859 5.1266 -0.16%
2017-06-05 0 12.84 12.76 12.84 12.72 12.88 1,481,447 18,986,177 12.816 5.126 5.094 5.126 5.078 5.142 3,710,581 5.1168 0.47%
2017-06-02 0 12.78 12.72 12.78 12.54 12.78 968,635 12,261,589 12.659 5.102 5.078 5.102 5.007 5.102 2,426,141 5.0539 1.75%
2017-06-01 0 12.56 12.54 12.56 12.52 12.82 1,160,312 14,689,846 12.660 5.015 5.007 5.015 4.999 5.118 2,906,234 5.0546 -0.95%
2017-05-31 0 12.68 12.66 12.68 12.50 13.30 2,235,220 28,845,987 12.905 5.062 5.054 5.062 4.991 5.310 5,598,557 5.1524 -3.21%
2017-05-29 0 13.10 13.02 13.10 12.90 13.16 1,063,800 13,895,028 13.062 5.230 5.198 5.230 5.150 5.254 2,664,500 5.2149 0.77%
2017-05-26 0 13.00 12.94 13.00 12.82 13.10 638,300 8,300,895 13.005 5.190 5.166 5.190 5.118 5.230 1,598,750 5.1921 0.00%
2017-05-25 0 13.00 12.94 13.00 12.62 13.00 696,000 8,929,813 12.830 5.190 5.166 5.190 5.039 5.190 1,743,272 5.1224 2.36%
2017-05-24 0 12.70 12.64 12.70 12.54 12.80 938,300 11,853,750 12.633 5.070 5.047 5.070 5.007 5.110 2,350,160 5.0438 1.44%
2017-05-23 0 12.52 12.52 12.54 12.50 12.94 1,437,812 18,204,480 12.661 4.999 4.999 5.007 4.991 5.166 3,601,288 5.0550 -2.19%
2017-05-22 0 12.80 12.78 12.80 12.76 13.28 1,437,300 18,632,716 12.964 5.110 5.102 5.110 5.094 5.302 3,600,006 5.1757 -1.84%
2017-05-19 0 13.04 13.00 13.04 12.94 13.32 2,379,420 31,105,566 13.073 5.206 5.190 5.206 5.166 5.318 5,959,734 5.2193 1.09%
2017-05-18 0 12.90 12.84 12.90 12.60 13.22 2,939,200 38,124,489 12.971 5.150 5.126 5.150 5.031 5.278 7,361,816 5.1787 -0.31%
2017-05-17 0 12.94 12.84 12.94 12.40 13.02 2,551,001 32,610,291 12.783 5.166 5.126 5.166 4.951 5.198 6,389,493 5.1037 2.70%
2017-05-16 0 12.60 12.58 12.60 12.32 12.60 1,986,360 24,844,022 12.507 5.031 5.023 5.031 4.919 5.031 4,975,237 4.9935 0.32%
2017-05-15 0 12.56 12.54 12.56 12.18 12.60 1,336,040 16,638,175 12.453 5.015 5.007 5.015 4.863 5.031 3,346,380 4.9720 2.45%
2017-05-12 0 12.26 12.24 12.26 12.18 12.48 1,784,068 22,001,836 12.332 4.895 4.887 4.895 4.863 4.983 4,468,556 4.9237 0.00%
2017-05-11 0 12.26 12.22 12.26 12.12 12.60 2,312,904 28,478,056 12.313 4.895 4.879 4.895 4.839 5.031 5,793,132 4.9158 -2.70%
2017-05-10 0 12.60 12.54 12.60 12.52 12.92 992,500 12,523,018 12.618 5.031 5.007 5.031 4.999 5.158 2,485,915 5.0376 -1.87%
2017-05-09 0 12.84 12.80 12.84 12.50 13.08 826,300 10,469,765 12.671 5.126 5.110 5.126 4.991 5.222 2,069,634 5.0588 0.47%
2017-05-08 0 12.78 12.72 12.78 12.58 12.90 533,000 6,787,910 12.735 5.102 5.078 5.102 5.023 5.150 1,335,005 5.0846 0.63%
2017-05-05 0 12.70 12.68 12.70 12.66 13.20 1,503,864 19,213,693 12.776 5.070 5.062 5.070 5.054 5.270 3,766,729 5.1009 -3.50%
2017-05-04 0 13.16 13.08 13.16 13.00 13.46 1,136,300 14,882,383 13.097 5.254 5.222 5.254 5.190 5.374 2,846,091 5.2291 -1.94%
2017-05-02 0 13.42 13.38 13.42 13.28 13.50 1,138,284 15,229,041 13.379 5.358 5.342 5.358 5.302 5.390 2,851,060 5.3415 0.15%
2017-04-28 0 13.40 13.38 13.40 13.20 13.52 1,429,600 19,155,105 13.399 5.350 5.342 5.350 5.270 5.398 3,580,720 5.3495 2.76%
2017-04-27 0 13.04 13.04 13.10 12.88 13.22 917,741 11,972,803 13.046 5.206 5.206 5.230 5.142 5.278 2,298,666 5.2086 -1.66%
2017-04-26 0 13.26 13.26 13.28 13.08 13.36 610,760 8,099,134 13.261 5.294 5.294 5.302 5.222 5.334 1,529,771 5.2943 -0.15%
2017-04-25 0 13.28 13.28 13.30 13.24 13.46 1,388,581 18,468,620 13.300 5.302 5.302 5.310 5.286 5.374 3,477,980 5.3102 -0.30%
2017-04-24 0 13.32 13.26 13.32 13.22 13.54 1,554,481 20,711,218 13.324 5.318 5.294 5.318 5.278 5.406 3,893,509 5.3194 0.30%
2017-04-21 0 13.28 13.26 13.28 13.26 13.44 567,100 7,549,397 13.312 5.302 5.294 5.302 5.294 5.366 1,420,416 5.3149 -0.90%
2017-04-20 0 13.40 13.32 13.40 12.70 13.40 617,491 8,192,806 13.268 5.350 5.318 5.350 5.070 5.350 1,546,630 5.2972 1.82%
2017-04-19 0 13.16 13.14 13.22 13.00 13.30 1,692,952 22,206,531 13.117 5.254 5.246 5.278 5.190 5.310 4,240,338 5.2370 -1.05%
2017-04-18 0 13.30 13.30 13.34 13.30 13.84 1,242,592 16,797,903 13.518 5.310 5.310 5.326 5.310 5.526 3,112,321 5.3972 -4.45%
2017-04-13 0 13.92 13.88 13.92 13.66 14.06 1,129,400 15,635,126 13.844 5.558 5.542 5.558 5.454 5.613 2,828,809 5.5271 -1.14%
2017-04-12 0 14.08 14.04 14.08 13.64 14.26 4,959,580 69,597,646 14.033 5.621 5.605 5.621 5.446 5.693 12,422,262 5.6027 3.68%
2017-04-11 0 13.58 13.54 13.58 13.10 13.68 1,578,700 21,267,618 13.472 5.422 5.406 5.422 5.230 5.462 3,954,171 5.3785 0.89%
2017-04-10 0 13.46 13.46 13.52 13.42 13.78 1,711,858 23,284,204 13.602 5.374 5.374 5.398 5.358 5.502 4,287,692 5.4305 0.00%
2017-04-07 0 13.46 13.42 13.46 13.20 13.46 915,539 12,231,483 13.360 5.374 5.358 5.374 5.270 5.374 2,293,151 5.3339 1.20%
2017-04-06 0 13.30 13.30 13.38 13.24 13.46 1,276,800 17,015,810 13.327 5.310 5.310 5.342 5.286 5.374 3,198,002 5.3208 -0.89%
2017-04-05 0 13.42 13.40 13.42 13.06 13.48 1,606,888 21,370,221 13.299 5.358 5.350 5.358 5.214 5.382 4,024,773 5.3097 1.36%
2017-04-03 0 13.24 13.14 13.24 13.02 13.30 941,800 12,394,564 13.161 5.286 5.246 5.286 5.198 5.310 2,358,927 5.2543 -0.30%
2017-03-31 0 13.28 13.26 13.28 12.90 13.30 1,698,400 22,246,544 13.099 5.302 5.294 5.302 5.150 5.310 4,253,983 5.2296 2.15%
2017-03-30 0 13.00 12.96 13.00 12.86 13.20 1,530,149 19,979,542 13.057 5.190 5.174 5.190 5.134 5.270 3,832,565 5.2131 -1.81%
2017-03-29 0 13.24 13.18 13.28 13.02 13.28 1,551,700 20,449,080 13.179 5.286 5.262 5.302 5.198 5.302 3,886,544 5.2615 1.22%
2017-03-28 0 13.08 13.06 13.08 12.66 13.12 3,630,300 47,050,135 12.960 5.222 5.214 5.222 5.054 5.238 9,092,814 5.1744 3.48%
2017-03-27 0 12.64 12.64 12.68 12.58 12.96 3,412,140 43,433,450 12.729 5.047 5.047 5.062 5.023 5.174 8,546,389 5.0821 -2.77%
2017-03-24 0 13.00 12.94 13.00 12.86 13.06 1,073,335 13,927,905 12.976 5.190 5.166 5.190 5.134 5.214 2,688,383 5.1808 0.46%
2017-03-23 0 12.94 12.94 13.04 12.84 13.18 1,481,420 19,231,022 12.982 5.166 5.166 5.206 5.126 5.262 3,710,513 5.1828 0.15%
2017-03-22 0 12.92 12.92 13.00 12.90 13.14 1,704,560 22,117,604 12.976 5.158 5.158 5.190 5.150 5.246 4,269,412 5.1805 -3.29%
2017-03-21 0 13.36 13.30 13.36 12.98 13.42 820,300 10,906,654 13.296 5.334 5.310 5.334 5.182 5.358 2,054,606 5.3084 1.83%
2017-03-20 0 13.12 13.10 13.12 12.90 13.26 3,472,200 45,234,204 13.028 5.238 5.230 5.238 5.150 5.294 8,696,821 5.2012 -1.80%
2017-03-17 0 13.36 13.30 13.36 13.26 13.60 940,917 12,554,737 13.343 5.334 5.310 5.334 5.294 5.430 2,356,715 5.3272 -1.47%
2017-03-16 0 13.56 13.52 13.56 13.26 13.58 981,536 13,181,560 13.430 5.414 5.398 5.414 5.294 5.422 2,458,454 5.3617 0.59%
2017-03-15 0 13.48 13.48 13.50 13.18 13.54 1,646,000 22,096,682 13.425 5.382 5.382 5.390 5.262 5.406 4,122,737 5.3597 1.66%
2017-03-14 0 13.26 13.26 13.32 13.08 13.38 1,878,202 24,869,016 13.241 5.294 5.294 5.318 5.222 5.342 4,704,333 5.2864 0.30%
2017-03-13 0 13.22 13.20 13.22 12.98 13.38 1,925,600 25,559,807 13.274 5.278 5.270 5.278 5.182 5.342 4,823,051 5.2995 2.01%
2017-03-10 0 12.96 12.94 12.96 12.92 13.62 4,501,290 58,882,625 13.081 5.174 5.166 5.174 5.158 5.438 11,274,383 5.2227 -2.56%
2017-03-09 0 13.30 13.30 13.40 13.30 13.98 3,792,840 51,393,200 13.550 5.310 5.310 5.350 5.310 5.582 9,499,928 5.4099 -5.14%
2017-03-08 0 14.02 14.02 14.04 13.76 14.08 1,066,100 14,855,482 13.934 5.597 5.597 5.605 5.494 5.621 2,670,261 5.5633 0.14%
2017-03-07 0 14.00 13.96 14.00 13.86 14.26 1,294,359 18,030,906 13.930 5.589 5.574 5.589 5.534 5.693 3,241,982 5.5617 -0.71%
2017-03-06 0 14.10 14.08 14.10 13.88 14.28 821,168 11,524,738 14.035 5.629 5.621 5.629 5.542 5.701 2,056,780 5.6033 -0.70%
2017-03-03 0 14.20 14.18 14.20 13.66 14.48 3,383,113 47,590,408 14.067 5.669 5.661 5.669 5.454 5.781 8,473,685 5.6163 3.80%
2017-03-02 0 13.68 13.68 13.70 13.68 14.12 1,572,200 21,923,048 13.944 5.462 5.462 5.470 5.462 5.637 3,937,890 5.5672 -1.72%
2017-03-01 0 13.92 13.86 13.92 13.58 14.00 1,455,268 20,079,125 13.798 5.558 5.534 5.558 5.422 5.589 3,645,010 5.5087 2.65%
2017-02-28 0 13.56 13.56 13.58 13.52 13.92 1,508,928 20,692,693 13.714 5.414 5.414 5.422 5.398 5.558 3,779,413 5.4751 -1.17%
2017-02-27 0 13.72 13.72 13.80 13.50 14.06 2,384,440 33,023,743 13.850 5.478 5.478 5.510 5.390 5.613 5,972,308 5.5295 0.44%
2017-02-24 0 13.66 13.66 13.70 13.64 14.24 2,452,524 33,837,671 13.797 5.454 5.454 5.470 5.446 5.685 6,142,838 5.5085 -2.98%
2017-02-23 0 14.08 13.98 14.08 13.80 14.38 3,008,083 42,310,362 14.066 5.621 5.582 5.621 5.510 5.741 7,534,347 5.6157 -1.40%
2017-02-22 0 14.28 14.28 14.30 13.68 14.34 5,131,840 72,831,914 14.192 5.701 5.701 5.709 5.462 5.725 12,853,722 5.6662 4.23%
2017-02-21 0 13.70 13.70 13.72 13.04 13.94 5,568,152 76,010,051 13.651 5.470 5.470 5.478 5.206 5.566 13,946,553 5.4501 4.58%
2017-02-20 0 13.10 13.10 13.18 12.78 13.30 1,800,300 23,687,578 13.158 5.230 5.230 5.262 5.102 5.310 4,509,212 5.2532 1.55%
2017-02-17 0 12.90 12.88 12.90 12.80 13.10 1,882,535 24,399,363 12.961 5.150 5.142 5.150 5.110 5.230 4,715,186 5.1746 -1.68%
2017-02-16 0 13.12 13.10 13.12 12.82 13.12 2,663,489 34,529,436 12.964 5.238 5.230 5.238 5.118 5.238 6,671,242 5.1759 3.14%
2017-02-15 0 12.72 12.70 12.72 12.52 13.24 5,153,100 66,666,918 12.937 5.078 5.070 5.078 4.999 5.286 12,906,972 5.1652 -1.70%
2017-02-14 0 12.94 12.90 12.94 12.60 12.98 2,800,803 36,044,470 12.869 5.166 5.150 5.166 5.031 5.182 7,015,173 5.1381 0.78%
2017-02-13 0 12.84 12.78 12.84 12.16 12.90 5,880,570 74,696,209 12.702 5.126 5.102 5.126 4.855 5.150 14,729,067 5.0713 5.59%
2017-02-10 0 12.16 12.14 12.16 11.46 12.60 5,745,957 69,915,175 12.168 4.855 4.847 4.855 4.575 5.031 14,391,901 4.8580 6.11%
2017-02-09 0 11.46 11.46 11.50 11.20 11.78 5,408,200 62,527,576 11.562 4.575 4.575 4.591 4.472 4.703 13,545,921 4.6160 1.96%
2017-02-08 0 11.24 11.20 11.24 10.96 11.34 1,269,056 14,114,414 11.122 4.488 4.472 4.488 4.376 4.527 3,178,605 4.4404 0.72%
2017-02-07 0 11.16 11.16 11.18 11.04 11.30 1,772,200 19,794,849 11.170 4.456 4.456 4.464 4.408 4.512 4,438,830 4.4595 0.54%
2017-02-06 0 11.10 11.08 11.10 11.04 11.50 2,602,100 29,072,921 11.173 4.432 4.424 4.432 4.408 4.591 6,517,481 4.4608 -2.97%
2017-02-03 0 11.44 11.36 11.44 11.28 11.60 846,458 9,654,540 11.406 4.567 4.535 4.567 4.504 4.631 2,120,124 4.5538 -0.17%
2017-02-02 0 11.46 11.46 11.48 11.44 11.70 506,468 5,823,095 11.498 4.575 4.575 4.583 4.567 4.671 1,268,551 4.5904 -2.05%
2017-02-01 0 11.70 11.62 11.70 11.40 11.74 320,500 3,686,950 11.504 4.671 4.639 4.671 4.551 4.687 802,757 4.5929 0.69%
2017-01-27 0 11.62 11.62 11.68 11.60 11.74 85,900 1,001,006 11.653 4.639 4.639 4.663 4.631 4.687 215,154 4.6525 -0.85%
2017-01-26 0 11.72 11.72 11.76 11.70 11.92 334,700 3,929,662 11.741 4.679 4.679 4.695 4.671 4.759 838,323 4.6875 -0.17%
2017-01-25 0 11.74 11.74 11.82 11.64 11.84 614,400 7,231,318 11.770 4.687 4.687 4.719 4.647 4.727 1,538,888 4.6991 -0.34%
2017-01-24 0 11.78 11.70 11.78 11.40 11.84 552,900 6,471,109 11.704 4.703 4.671 4.703 4.551 4.727 1,384,849 4.6728 0.68%
2017-01-23 0 11.70 11.64 11.70 11.40 11.80 1,138,020 13,304,014 11.691 4.671 4.647 4.671 4.551 4.711 2,850,399 4.6674 1.92%
2017-01-20 0 11.48 11.46 11.48 11.34 11.58 346,300 3,983,088 11.502 4.583 4.575 4.583 4.527 4.623 867,378 4.5921 -0.35%
2017-01-19 0 11.52 11.52 11.56 11.48 11.76 305,000 3,528,250 11.568 4.599 4.599 4.615 4.583 4.695 763,934 4.6185 -0.86%
2017-01-18 0 11.62 11.60 11.62 11.26 11.70 1,252,531 14,558,467 11.623 4.639 4.631 4.639 4.496 4.671 3,137,215 4.6406 2.47%
2017-01-17 0 11.34 11.32 11.34 11.28 11.46 659,036 7,476,150 11.344 4.527 4.520 4.527 4.504 4.575 1,650,688 4.5291 0.00%
2017-01-16 0 11.34 11.34 11.38 11.22 11.52 648,609 7,360,841 11.349 4.527 4.527 4.543 4.480 4.599 1,624,571 4.5309 -2.24%
2017-01-13 0 11.60 11.54 11.60 11.44 11.70 701,568 8,102,458 11.549 4.631 4.607 4.631 4.567 4.671 1,757,218 4.6110 -0.17%
2017-01-12 0 11.62 11.54 11.62 11.52 11.82 750,399 8,707,620 11.604 4.639 4.607 4.639 4.599 4.719 1,879,525 4.6329 -0.17%
2017-01-11 0 11.64 11.58 11.64 11.52 11.76 741,464 8,627,078 11.635 4.647 4.623 4.647 4.599 4.695 1,857,145 4.6453 -0.17%
2017-01-10 0 11.66 11.60 11.66 11.48 11.66 1,127,440 13,010,631 11.540 4.655 4.631 4.655 4.583 4.655 2,823,900 4.6073 0.34%
2017-01-09 0 11.62 11.62 11.66 11.50 11.84 708,528 8,258,782 11.656 4.639 4.639 4.655 4.591 4.727 1,774,650 4.6538 -0.34%
2017-01-06 0 11.66 11.66 11.68 11.62 11.98 1,416,956 16,773,950 11.838 4.655 4.655 4.663 4.639 4.783 3,549,050 4.7263 -1.85%
2017-01-05 0 11.88 11.86 11.88 11.48 11.96 2,846,900 33,585,863 11.797 4.743 4.735 4.743 4.583 4.775 7,130,632 4.7101 3.85%
2017-01-04 0 11.44 11.44 11.48 11.30 11.50 1,127,168 12,865,354 11.414 4.567 4.567 4.583 4.512 4.591 2,823,218 4.5570 0.53%
2017-01-03 0 11.38 11.34 11.38 11.16 11.52 1,089,600 12,391,707 11.373 4.543 4.527 4.543 4.456 4.599 2,729,122 4.5405 1.61%
2016-12-30 0 11.20 11.16 11.20 11.06 11.26 690,967 7,718,926 11.171 4.472 4.456 4.472 4.416 4.496 1,730,665 4.4601 0.36%
2016-12-29 0 11.16 11.08 11.16 11.00 11.16 742,396 8,209,507 11.058 4.456 4.424 4.456 4.392 4.456 1,859,480 4.4149 0.90%
2016-12-28 0 11.06 11.06 11.10 10.98 11.22 702,647 7,790,648 11.088 4.416 4.416 4.432 4.384 4.480 1,759,920 4.4267 -0.90%
2016-12-23 0 11.16 11.14 11.16 11.04 11.24 1,867,300 20,785,544 11.131 4.456 4.448 4.456 4.408 4.488 4,677,027 4.4442 0.00%
2016-12-22 0 11.16 11.14 11.16 11.06 11.38 1,141,024 12,729,893 11.157 4.456 4.448 4.456 4.416 4.543 2,857,923 4.4542 -1.76%
2016-12-21 0 11.36 11.34 11.36 11.08 11.40 1,192,100 13,505,033 11.329 4.535 4.527 4.535 4.424 4.551 2,985,853 4.5230 1.61%
2016-12-20 0 11.18 11.18 11.20 11.04 11.40 1,149,500 12,865,465 11.192 4.464 4.464 4.472 4.408 4.551 2,879,153 4.4685 -1.58%
2016-12-19 0 11.36 11.36 11.38 11.26 11.50 659,740 7,514,910 11.391 4.535 4.535 4.543 4.496 4.591 1,652,451 4.5477 -0.53%
2016-12-16 0 11.42 11.40 11.42 11.40 11.58 1,424,741 16,304,031 11.444 4.559 4.551 4.559 4.551 4.623 3,568,549 4.5688 0.71%
2016-12-15 0 11.34 11.34 11.38 11.16 11.58 2,203,040 25,110,584 11.398 4.527 4.527 4.543 4.456 4.623 5,517,955 4.5507 -1.22%
2016-12-14 0 11.48 11.48 11.52 11.36 11.90 1,714,100 19,766,327 11.532 4.583 4.583 4.599 4.535 4.751 4,293,307 4.6040 -2.55%
2016-12-13 0 11.78 11.68 11.78 11.42 11.88 2,511,540 29,387,370 11.701 4.703 4.663 4.703 4.559 4.743 6,290,655 4.6716 1.55%
2016-12-12 0 11.60 11.58 11.60 11.58 12.44 3,080,100 36,390,774 11.815 4.631 4.623 4.631 4.623 4.967 7,714,728 4.7171 -5.23%
2016-12-09 0 12.24 12.14 12.24 11.78 12.30 6,552,938 79,328,822 12.106 4.887 4.847 4.887 4.703 4.911 16,413,147 4.8332 6.25%
2016-12-08 0 11.52 11.48 11.52 11.48 11.82 1,820,614 21,263,107 11.679 4.599 4.583 4.599 4.583 4.719 4,560,093 4.6629 0.35%
2016-12-07 0 11.48 11.42 11.48 11.32 11.56 872,614 10,024,876 11.488 4.583 4.559 4.583 4.520 4.615 2,185,637 4.5867 -0.35%
2016-12-06 0 11.52 11.50 11.52 11.04 11.60 1,851,800 21,047,559 11.366 4.599 4.591 4.599 4.408 4.631 4,638,204 4.5379 3.04%
2016-12-05 0 11.18 11.18 11.20 10.94 11.72 2,857,616 32,070,688 11.223 4.464 4.464 4.472 4.368 4.679 7,157,472 4.4807 -3.95%
2016-12-02 0 11.64 11.62 11.64 11.56 11.98 1,668,480 19,507,880 11.692 4.647 4.639 4.647 4.615 4.783 4,179,043 4.6680 -1.85%
2016-12-01 0 11.86 11.86 11.90 11.80 11.98 1,047,500 12,478,555 11.913 4.735 4.735 4.751 4.711 4.783 2,623,674 4.7561 1.19%
2016-11-30 0 11.72 11.72 11.78 11.72 11.88 1,173,300 13,826,511 11.784 4.679 4.679 4.703 4.679 4.743 2,938,765 4.7049 -0.85%
2016-11-29 0 11.82 11.82 11.84 11.60 11.90 1,938,846 22,860,927 11.791 4.719 4.719 4.727 4.631 4.751 4,856,229 4.7075 0.17%
2016-11-28 0 11.80 11.76 11.80 11.50 11.86 2,728,800 32,108,863 11.767 4.711 4.695 4.711 4.591 4.735 6,834,827 4.6978 2.43%
2016-11-25 0 11.52 11.52 11.54 11.38 11.72 2,005,500 23,070,300 11.504 4.599 4.599 4.607 4.543 4.679 5,023,177 4.5928 -0.35%
2016-11-24 0 11.56 11.56 11.60 11.38 11.70 1,448,100 16,710,853 11.540 4.615 4.615 4.631 4.543 4.671 3,627,057 4.6073 -0.34%
2016-11-23 0 11.60 11.58 11.60 11.30 11.82 2,858,300 33,008,817 11.548 4.631 4.623 4.631 4.512 4.719 7,159,185 4.6107 1.05%
2016-11-22 0 11.48 11.46 11.48 11.28 11.86 3,634,590 42,085,807 11.579 4.583 4.575 4.583 4.504 4.735 9,103,559 4.6230 -1.88%
2016-11-21 0 11.70 11.62 11.70 11.30 11.78 3,533,400 40,951,058 11.590 4.671 4.639 4.671 4.512 4.703 8,850,109 4.6272 0.69%
2016-11-18 0 11.62 11.54 11.62 11.20 11.66 3,589,455 41,104,401 11.451 4.639 4.607 4.639 4.472 4.655 8,990,510 4.5720 -0.68%
2016-11-17 0 11.70 11.60 11.70 11.16 11.82 5,249,060 60,819,804 11.587 4.671 4.631 4.671 4.456 4.719 13,147,323 4.6260 4.09%
2016-11-16 0 11.24 11.24 11.28 10.94 11.32 4,688,026 51,957,674 11.083 4.488 4.488 4.504 4.368 4.520 11,742,101 4.4249 0.00%
2016-11-15 0 11.24 11.24 11.30 9.830 11.40 19,366,309 209,790,661 10.833 4.488 4.488 4.512 3.925 4.551 48,506,804 4.3250 15.88%
2016-11-14 0 9.700 9.700 9.720 9.300 9.800 5,318,664 51,020,150 9.5927 3.873 3.873 3.881 3.713 3.913 13,321,660 3.8299 3.97%
2016-11-11 0 9.330 9.330 9.390 9.160 9.460 5,767,200 53,582,269 9.2909 3.725 3.725 3.749 3.657 3.777 14,445,109 3.7094 0.97%
2016-11-10 0 9.240 9.240 9.260 9.080 9.330 1,348,200 12,444,858 9.2307 3.689 3.689 3.697 3.625 3.725 3,376,837 3.6854 0.54%
2016-11-09 0 9.190 9.160 9.190 9.020 9.350 1,800,100 16,372,016 9.0951 3.669 3.657 3.669 3.601 3.733 4,508,711 3.6312 -0.97%
2016-11-08 0 9.280 9.250 9.280 9.170 9.350 892,440 8,253,418 9.2481 3.705 3.693 3.705 3.661 3.733 2,235,295 3.6923 0.65%
2016-11-07 0 9.220 9.180 9.220 9.070 9.300 1,655,948 15,140,812 9.1433 3.681 3.665 3.681 3.621 3.713 4,147,654 3.6505 -0.32%
2016-11-04 0 9.250 9.220 9.250 9.190 9.300 1,560,200 14,425,220 9.2458 3.693 3.681 3.693 3.669 3.713 3,907,834 3.6914 0.65%
2016-11-03 0 9.190 9.180 9.190 9.120 9.300 445,100 4,083,289 9.1739 3.669 3.665 3.669 3.641 3.713 1,114,842 3.6627 -0.65%
2016-11-02 0 9.250 9.190 9.250 9.110 9.320 1,630,500 14,939,669 9.1626 3.693 3.669 3.693 3.637 3.721 4,083,914 3.6582 -0.32%
2016-11-01 0 9.280 9.240 9.280 9.220 9.400 936,867 8,673,304 9.2578 3.705 3.689 3.705 3.681 3.753 2,346,571 3.6962 0.43%
2016-10-31 0 9.240 9.220 9.240 9.180 9.390 664,993 6,164,305 9.2697 3.689 3.681 3.689 3.665 3.749 1,665,608 3.7009 -0.54%
2016-10-28 0 9.290 9.270 9.290 9.230 9.340 767,000 7,120,761 9.2839 3.709 3.701 3.709 3.685 3.729 1,921,105 3.7066 0.32%
2016-10-27 0 9.260 9.220 9.260 9.190 9.450 1,587,700 14,720,630 9.2717 3.697 3.681 3.697 3.669 3.773 3,976,713 3.7017 -1.17%
2016-10-26 0 9.370 9.370 9.380 9.350 9.530 1,000,400 9,399,485 9.3957 3.741 3.741 3.745 3.733 3.805 2,505,702 3.7512 -0.85%
2016-10-25 0 9.450 9.450 9.470 9.400 9.660 1,666,436 15,884,651 9.5321 3.773 3.773 3.781 3.753 3.857 4,173,923 3.8057 -1.25%
2016-10-24 0 9.570 9.570 9.580 9.330 9.760 2,289,524 21,816,214 9.5287 3.821 3.821 3.825 3.725 3.897 5,734,572 3.8043 -1.95%
2016-10-20 0 9.760 9.760 9.780 9.280 9.760 3,537,236 33,594,653 9.4974 3.897 3.897 3.905 3.705 3.897 8,859,717 3.7918 3.39%
2016-10-19 0 9.440 9.430 9.440 9.400 9.640 1,642,913 15,515,604 9.4440 3.769 3.765 3.769 3.753 3.849 4,115,005 3.7705 -0.94%
2016-10-18 0 9.530 9.530 9.550 9.200 9.620 1,886,920 17,938,301 9.5067 3.805 3.805 3.813 3.673 3.841 4,726,169 3.7955 1.82%
2016-10-17 0 9.360 9.320 9.360 9.300 9.550 1,351,100 12,727,418 9.4200 3.737 3.721 3.737 3.713 3.813 3,384,101 3.7609 -0.74%
2016-10-14 0 9.430 9.400 9.430 9.260 9.480 1,443,980 13,560,208 9.3909 3.765 3.753 3.765 3.697 3.785 3,616,737 3.7493 1.40%
2016-10-13 0 9.300 9.280 9.300 9.170 9.410 1,327,560 12,276,048 9.2471 3.713 3.705 3.713 3.661 3.757 3,325,140 3.6919 -0.53%
2016-10-12 0 9.350 9.350 9.370 9.150 9.420 1,374,500 12,718,458 9.2532 3.733 3.733 3.741 3.653 3.761 3,442,711 3.6943 0.75%
2016-10-11 0 9.280 9.280 9.310 9.260 9.650 1,561,955 14,670,001 9.3921 3.705 3.705 3.717 3.697 3.853 3,912,229 3.7498 -1.80%
2016-10-07 0 9.450 9.450 9.470 9.380 9.570 1,242,922 11,769,946 9.4696 3.773 3.773 3.781 3.745 3.821 3,113,147 3.7807 -0.74%
2016-10-06 0 9.520 9.510 9.520 9.430 9.690 2,998,500 28,697,059 9.5705 3.801 3.797 3.801 3.765 3.869 7,510,344 3.8210 2.04%
2016-10-05 0 9.330 9.330 9.340 9.310 9.480 1,123,756 10,567,384 9.4036 3.725 3.725 3.729 3.717 3.785 2,814,672 3.7544 0.11%
2016-10-04 0 9.320 9.310 9.320 9.240 9.390 777,400 7,253,124 9.3300 3.721 3.717 3.721 3.689 3.749 1,947,154 3.7250 1.41%
2016-10-03 0 9.190 9.130 9.190 9.100 9.300 1,244,700 11,403,921 9.1620 3.669 3.645 3.669 3.633 3.713 3,117,601 3.6579 0.77%
2016-09-30 0 9.120 9.120 9.150 9.120 9.310 598,700 5,505,805 9.1963 3.641 3.641 3.653 3.641 3.717 1,499,564 3.6716 -1.51%
2016-09-29 0 9.260 9.260 9.270 9.230 9.320 1,107,500 10,290,493 9.2916 3.697 3.697 3.701 3.685 3.721 2,773,956 3.7097 0.33%
2016-09-28 0 9.230 9.230 9.240 9.050 9.230 1,441,800 13,251,606 9.1910 3.685 3.685 3.689 3.613 3.685 3,611,277 3.6695 2.56%
2016-09-27 0 9.000 8.930 9.000 8.900 9.100 1,963,032 17,615,768 8.9738 3.593 3.565 3.593 3.553 3.633 4,916,807 3.5828 0.78%
2016-09-26 0 8.930 8.930 9.010 8.930 9.310 2,905,724 26,306,125 9.0532 3.565 3.565 3.597 3.565 3.717 7,277,968 3.6145 -3.56%
2016-09-23 0 9.260 9.260 9.290 9.230 9.350 453,100 4,199,946 9.2694 3.697 3.697 3.709 3.685 3.733 1,134,880 3.7008 -0.11%
2016-09-22 0 9.270 9.260 9.270 9.230 9.410 2,138,580 19,931,793 9.3201 3.701 3.697 3.701 3.685 3.757 5,356,502 3.7210 0.11%
2016-09-21 0 9.260 9.260 9.270 9.250 9.360 1,704,740 15,821,226 9.2807 3.697 3.697 3.701 3.693 3.737 4,269,863 3.7053 -0.32%
2016-09-20 0 9.290 9.270 9.290 9.240 9.410 1,078,540 10,017,640 9.2881 3.709 3.701 3.709 3.689 3.757 2,701,420 3.7083 -0.32%
2016-09-19 0 9.320 9.310 9.320 9.260 9.590 3,032,600 28,412,175 9.3689 3.721 3.717 3.721 3.697 3.829 7,595,755 3.7405 -1.27%
2016-09-15 0 9.440 9.430 9.440 9.350 9.520 691,916 6,498,109 9.3915 3.769 3.765 3.769 3.733 3.801 1,733,042 3.7495 0.64%
2016-09-14 0 9.380 9.380 9.390 9.350 9.690 1,246,200 11,774,573 9.4484 3.745 3.745 3.749 3.733 3.869 3,121,358 3.7723 -0.74%
2016-09-13 0 9.450 9.450 9.460 9.430 9.750 1,639,821 15,629,232 9.5311 3.773 3.773 3.777 3.765 3.893 4,107,260 3.8053 -1.36%
2016-09-12 0 9.580 9.560 9.580 9.510 9.970 2,346,865 22,592,380 9.6266 3.825 3.817 3.825 3.797 3.981 5,878,194 3.8434 -4.58%
2016-09-09 0 10.04 9.990 10.04 9.960 10.40 3,102,500 31,612,905 10.190 4.008 3.989 4.008 3.977 4.152 7,770,833 4.0681 0.80%
2016-09-08 0 9.960 9.950 9.960 9.810 10.04 1,235,900 12,275,450 9.9324 3.977 3.973 3.977 3.917 4.008 3,095,559 3.9655 1.01%
2016-09-07 0 9.860 9.860 9.870 9.800 9.980 1,438,564 14,259,982 9.9127 3.937 3.937 3.941 3.913 3.985 3,603,172 3.9576 1.13%
2016-09-06 0 9.750 9.750 9.770 9.670 9.800 1,207,800 11,778,744 9.7522 3.893 3.893 3.901 3.861 3.913 3,025,177 3.8936 0.41%
2016-09-05 0 9.710 9.690 9.710 9.610 10.08 1,195,100 11,676,178 9.7700 3.877 3.869 3.877 3.837 4.024 2,993,368 3.9007 1.15%
2016-09-02 0 9.600 9.570 9.600 9.500 9.610 1,022,100 9,759,628 9.5486 3.833 3.821 3.833 3.793 3.837 2,560,054 3.8123 0.31%
2016-09-01 0 9.570 9.560 9.570 9.440 9.690 1,376,100 13,221,177 9.6077 3.821 3.817 3.821 3.769 3.869 3,446,718 3.8359 1.48%
2016-08-31 0 9.430 9.430 9.460 9.300 9.550 764,716 7,217,290 9.4379 3.765 3.765 3.777 3.713 3.813 1,915,385 3.7681 0.32%
2016-08-30 0 9.400 9.380 9.400 9.330 9.630 617,131 5,801,114 9.4001 3.753 3.745 3.753 3.725 3.845 1,545,728 3.7530 -0.32%
2016-08-29 0 9.430 9.430 9.450 9.320 9.660 394,500 3,726,756 9.4468 3.765 3.765 3.773 3.721 3.857 988,104 3.7716 -0.53%
2016-08-26 0 9.480 9.480 9.490 9.350 9.600 1,240,900 11,713,325 9.4394 3.785 3.785 3.789 3.733 3.833 3,108,083 3.7687 -0.42%
2016-08-25 0 9.520 9.500 9.520 9.450 9.520 414,900 3,940,988 9.4986 3.801 3.793 3.801 3.773 3.801 1,039,200 3.7923 -0.21%
2016-08-24 0 9.540 9.540 9.550 9.450 9.620 941,100 8,952,182 9.5125 3.809 3.809 3.813 3.773 3.841 2,357,174 3.7978 -0.63%
2016-08-23 0 9.600 9.600 9.610 9.510 9.700 1,064,892 10,227,819 9.6046 3.833 3.833 3.837 3.797 3.873 2,667,236 3.8346 -1.03%
2016-08-22 0 9.700 9.650 9.700 9.470 9.700 2,290,700 21,862,326 9.5439 3.873 3.853 3.873 3.781 3.873 5,737,517 3.8104 0.52%
2016-08-19 0 9.650 9.620 9.650 9.560 9.810 1,645,100 15,917,692 9.6758 3.853 3.841 3.853 3.817 3.917 4,120,483 3.8631 -0.62%
2016-08-18 0 9.710 9.710 9.750 9.490 9.760 3,095,182 29,926,676 9.6688 3.877 3.877 3.893 3.789 3.897 7,752,504 3.8603 0.94%
2016-08-17 0 9.620 9.560 9.620 9.470 9.630 3,307,700 31,594,457 9.5518 3.841 3.817 3.841 3.781 3.845 8,284,798 3.8135 2.12%
2016-08-16 0 9.420 9.420 9.450 9.250 9.560 2,235,900 21,070,013 9.4235 3.761 3.761 3.773 3.693 3.817 5,600,260 3.7623 0.43%
2016-08-15 0 9.380 9.360 9.380 9.260 9.430 2,031,500 19,051,792 9.3782 3.745 3.737 3.745 3.697 3.765 5,088,299 3.7442 0.64%
2016-08-12 0 9.320 9.320 9.330 9.250 9.380 1,328,529 12,414,151 9.3443 3.721 3.721 3.725 3.693 3.745 3,327,567 3.7307 0.87%
2016-08-11 0 9.240 9.250 9.280 9.140 9.340 4,061,003 37,688,705 9.2806 3.689 3.693 3.705 3.649 3.729 10,171,596 3.7053 1.09%
2016-08-10 0 9.140 9.140 9.150 9.030 9.160 1,478,600 13,466,039 9.1073 3.649 3.649 3.653 3.605 3.657 3,703,450 3.6361 0.11%
2016-08-09 0 9.130 9.120 9.130 8.900 9.140 2,139,280 19,374,663 9.0566 3.645 3.641 3.645 3.553 3.649 5,358,256 3.6159 2.24%
2016-08-08 0 8.930 8.920 8.930 8.750 8.930 952,746 8,438,745 8.8573 3.565 3.561 3.565 3.493 3.565 2,386,343 3.5363 1.36%
2016-08-05 0 8.810 8.800 8.810 8.650 8.830 2,235,136 19,611,688 8.7743 3.517 3.513 3.517 3.454 3.525 5,598,346 3.5031 1.97%
2016-08-04 0 8.640 8.640 8.660 8.600 8.980 2,615,021 22,683,529 8.6743 3.450 3.450 3.457 3.434 3.585 6,549,844 3.4632 -2.70%
2016-08-03 0 8.880 8.860 8.880 8.750 9.110 1,330,600 11,826,088 8.8878 3.545 3.537 3.545 3.493 3.637 3,332,754 3.5484 -1.77%
2016-08-01 0 9.040 9.030 9.040 8.940 9.100 585,980 5,290,401 9.0283 3.609 3.605 3.609 3.569 3.633 1,467,704 3.6045 1.12%
2016-07-29 0 8.940 8.930 8.940 8.930 9.230 2,183,888 19,758,945 9.0476 3.569 3.565 3.569 3.565 3.685 5,469,985 3.6122 -2.83%
2016-07-28 0 9.200 9.200 9.210 9.120 9.220 819,600 7,516,391 9.1708 3.673 3.673 3.677 3.641 3.681 2,052,853 3.6614 0.44%
2016-07-27 0 9.160 9.130 9.160 9.100 9.250 1,837,700 16,827,306 9.1567 3.657 3.645 3.657 3.633 3.693 4,602,888 3.6558 -0.54%
2016-07-26 0 9.210 9.200 9.210 9.100 9.260 811,636 7,461,223 9.1928 3.677 3.673 3.677 3.633 3.697 2,032,905 3.6702 0.88%
2016-07-25 0 9.130 9.120 9.130 9.080 9.160 678,500 6,196,150 9.1321 3.645 3.641 3.645 3.625 3.657 1,699,439 3.6460 0.55%
2016-07-22 0 9.080 9.080 9.090 9.050 9.260 1,370,741 12,497,917 9.1176 3.625 3.625 3.629 3.613 3.697 3,433,296 3.6402 -1.41%
2016-07-21 0 9.210 9.210 9.220 9.140 9.280 736,860 6,805,708 9.2361 3.677 3.677 3.681 3.649 3.705 1,845,614 3.6875 0.88%
2016-07-20 0 9.130 9.130 9.140 9.070 9.300 1,623,400 14,918,512 9.1897 3.645 3.645 3.649 3.621 3.713 4,066,131 3.6690 0.66%
2016-07-19 0 9.070 9.060 9.070 9.020 9.160 1,999,345 18,162,213 9.0841 3.621 3.617 3.621 3.601 3.657 5,007,760 3.6268 -0.44%
2016-07-18 0 9.110 9.100 9.120 9.100 9.550 3,191,234 29,442,220 9.2260 3.637 3.633 3.641 3.633 3.813 7,993,085 3.6835 -5.10%
2016-07-15 0 9.600 9.610 9.630 9.580 9.850 3,437,652 33,328,710 9.6952 3.833 3.837 3.845 3.825 3.933 8,610,289 3.8708 -5.70%
2016-07-14 0 10.18 10.14 10.20 9.920 10.30 2,135,228 21,577,938 10.106 4.064 4.048 4.072 3.961 4.112 5,348,107 4.0347 2.83%
2016-07-13 0 9.900 9.880 9.890 9.700 9.960 2,142,600 21,199,613 9.8943 3.953 3.945 3.949 3.873 3.977 5,366,571 3.9503 1.85%
2016-07-12 0 9.720 9.710 9.720 9.600 9.850 1,832,164 17,815,095 9.7235 3.881 3.877 3.881 3.833 3.933 4,589,022 3.8821 0.62%
2016-07-11 0 9.660 9.660 9.680 9.600 9.810 1,494,346 14,536,118 9.7274 3.857 3.857 3.865 3.833 3.917 3,742,889 3.8837 0.52%
2016-07-08 0 9.610 9.600 9.620 9.520 9.700 881,708 8,472,844 9.6096 3.837 3.833 3.841 3.801 3.873 2,208,414 3.8366 -0.10%
2016-07-07 0 9.620 9.600 9.640 9.530 9.660 956,400 9,178,092 9.5965 3.841 3.833 3.849 3.805 3.857 2,395,496 3.8314 0.31%
2016-07-06 0 9.590 9.560 9.590 9.520 9.640 663,100 6,351,306 9.5782 3.829 3.817 3.829 3.801 3.849 1,660,867 3.8241 -0.31%
2016-07-05 0 9.620 9.610 9.620 9.600 9.770 1,082,600 10,475,858 9.6766 3.841 3.837 3.841 3.833 3.901 2,711,589 3.8634 0.10%
2016-07-04 0 9.610 9.600 9.640 9.500 9.790 1,779,733 17,165,381 9.6449 3.837 3.833 3.849 3.793 3.909 4,457,698 3.8507 0.73%
2016-06-30 0 9.540 9.540 9.580 9.510 9.690 863,400 8,286,974 9.5981 3.809 3.809 3.825 3.797 3.869 2,162,558 3.8320 0.00%
2016-06-29 0 9.540 9.530 9.550 9.500 9.770 2,128,790 20,561,413 9.6587 3.809 3.805 3.813 3.793 3.901 5,331,981 3.8562 0.10%
2016-06-28 0 9.530 9.530 9.550 9.440 9.580 1,069,100 10,150,762 9.4947 3.805 3.805 3.813 3.769 3.825 2,677,775 3.7907 0.42%
2016-06-27 0 9.490 9.490 9.500 9.410 9.570 2,047,800 19,418,808 9.4828 3.789 3.789 3.793 3.757 3.821 5,129,126 3.7860 -0.32%
2016-06-24 0 9.520 9.500 9.530 9.400 9.790 2,310,900 22,000,377 9.5203 3.801 3.793 3.805 3.753 3.909 5,788,112 3.8010 -2.46%
2016-06-23 0 9.760 9.760 9.770 9.740 9.840 1,617,206 15,823,447 9.7844 3.897 3.897 3.901 3.889 3.929 4,050,617 3.9064 -0.20%
2016-06-22 0 9.780 9.780 9.790 9.610 9.840 2,933,495 28,612,920 9.7539 3.905 3.905 3.909 3.837 3.929 7,347,526 3.8942 0.93%
2016-06-21 0 9.690 9.690 9.700 9.650 9.880 1,903,440 18,518,139 9.7288 3.869 3.869 3.873 3.853 3.945 4,767,547 3.8842 -2.02%
2016-06-20 0 9.890 9.870 9.900 9.690 10.02 3,225,596 31,941,188 9.9024 3.949 3.941 3.953 3.869 4.000 8,079,152 3.9535 1.12%
2016-06-17 0 9.780 9.780 9.840 9.520 9.870 1,734,808 16,965,321 9.7794 3.905 3.905 3.929 3.801 3.941 4,345,174 3.9044 1.66%
2016-06-16 0 9.620 9.620 9.630 9.540 9.660 2,012,536 19,338,686 9.6091 3.841 3.841 3.845 3.809 3.857 5,040,800 3.8364 -0.72%
2016-06-15 0 9.690 9.680 9.730 9.310 9.740 1,861,810 17,972,090 9.6530 3.869 3.865 3.885 3.717 3.889 4,663,276 3.8540 0.41%
2016-06-14 0 9.650 9.650 9.670 9.540 9.670 1,995,700 19,185,359 9.6133 3.853 3.853 3.861 3.809 3.861 4,998,631 3.8381 -0.92%
2016-06-13 0 9.740 9.700 9.780 9.500 9.790 1,839,020 17,688,560 9.6185 3.889 3.873 3.905 3.793 3.909 4,606,194 3.8402 -1.12%
2016-06-10 0 9.850 9.850 9.890 9.820 10.00 1,887,700 18,657,335 9.8836 3.933 3.933 3.949 3.921 3.992 4,728,123 3.9460 -1.40%
2016-06-08 0 9.990 9.990 10.02 9.940 10.14 2,091,440 20,920,923 10.003 3.989 3.989 4.000 3.969 4.048 5,238,431 3.9937 -0.10%
2016-06-07 0 10.00 10.00 10.02 9.500 10.20 3,984,460 39,224,733 9.8444 3.992 3.992 4.000 3.793 4.072 9,979,879 3.9304 5.26%
2016-06-06 0 9.500 9.500 9.510 9.300 9.540 3,196,652 30,130,754 9.4257 3.793 3.793 3.797 3.713 3.809 8,006,656 3.7632 0.00%
2016-06-03 0 9.500 9.480 9.520 9.450 9.650 2,611,000 24,860,279 9.5214 3.793 3.785 3.801 3.773 3.853 6,539,773 3.8014 -1.14%
2016-06-02 0 9.610 9.600 9.640 9.600 9.700 2,716,491 26,148,394 9.6258 3.837 3.833 3.849 3.833 3.873 6,803,996 3.8431 -0.32%
2016-06-01 0 9.900 9.880 9.900 9.860 10.04 8,737,368 86,567,324 9.9077 3.849 3.841 3.849 3.833 3.903 22,473,570 3.8520 0.71%
2016-05-31 0 9.830 9.800 9.830 9.710 10.50 36,548,470 362,824,520 9.9272 3.822 3.810 3.822 3.775 4.082 94,007,096 3.8595 -0.51%
2016-05-30 0 9.880 9.820 9.880 9.730 10.02 2,813,292 27,871,621 9.9071 3.841 3.818 3.841 3.783 3.896 7,236,128 3.8517 -0.60%
2016-05-27 0 9.940 9.950 9.970 9.860 10.12 3,431,100 34,293,518 9.9949 3.865 3.868 3.876 3.833 3.934 8,825,205 3.8859 1.12%
2016-05-26 0 9.830 9.820 9.830 9.630 10.06 4,163,647 40,922,787 9.8286 3.822 3.818 3.822 3.744 3.911 10,709,405 3.8212 2.18%
2016-05-25 0 9.620 9.600 9.610 9.600 9.810 2,787,700 27,120,362 9.7286 3.740 3.732 3.736 3.732 3.814 7,170,302 3.7823 -1.03%
2016-05-24 0 9.720 9.680 9.720 9.500 9.780 3,891,448 37,558,433 9.6515 3.779 3.763 3.779 3.693 3.802 10,009,276 3.7524 1.67%
2016-05-23 0 9.560 9.580 9.590 9.190 9.590 5,314,051 50,014,503 9.4117 3.717 3.725 3.728 3.573 3.728 13,668,384 3.6591 4.25%
2016-05-20 0 9.170 9.170 9.180 9.170 9.780 6,248,595 59,420,272 9.5094 3.565 3.565 3.569 3.565 3.802 16,072,144 3.6971 -4.78%
2016-05-19 0 9.630 9.610 9.720 9.500 9.720 1,592,610 15,334,347 9.6284 3.744 3.736 3.779 3.693 3.779 4,096,386 3.7434 0.42%
2016-05-18 0 9.590 9.580 9.660 9.560 9.970 2,077,916 20,000,440 9.6252 3.728 3.725 3.756 3.717 3.876 5,344,652 3.7421 -1.94%
2016-05-17 0 9.780 9.760 9.830 9.700 9.920 787,400 7,697,385 9.7757 3.802 3.795 3.822 3.771 3.857 2,025,288 3.8006 1.77%
2016-05-16 0 9.610 9.610 9.620 9.590 9.800 1,454,705 14,079,241 9.6784 3.736 3.736 3.740 3.728 3.810 3,741,678 3.7628 0.21%
2016-05-13 0 9.590 9.600 9.740 9.540 10.32 3,559,800 35,061,419 9.8493 3.728 3.732 3.787 3.709 4.012 9,156,237 3.8292 -7.25%
2016-05-12 0 10.34 10.32 10.40 10.12 10.40 479,400 4,941,990 10.309 4.020 4.012 4.043 3.934 4.043 1,233,075 4.0079 0.58%
2016-05-11 0 10.28 10.24 10.28 10.24 10.98 1,991,805 20,846,546 10.466 3.997 3.981 3.997 3.981 4.269 5,123,164 4.0691 -4.10%
2016-05-10 0 10.72 10.72 10.76 10.30 10.76 1,109,100 11,669,302 10.521 4.168 4.168 4.183 4.004 4.183 2,852,740 4.0906 1.13%
2016-05-09 0 10.60 10.60 10.62 10.56 10.98 594,496 6,336,575 10.659 4.121 4.121 4.129 4.106 4.269 1,529,116 4.1439 -2.21%
2016-05-06 0 10.84 10.82 10.86 10.82 11.20 840,700 9,212,928 10.959 4.214 4.207 4.222 4.207 4.354 2,162,382 4.2605 -3.21%
2016-05-05 0 11.20 11.20 11.24 11.08 11.46 783,687 8,799,848 11.229 4.354 4.354 4.370 4.308 4.455 2,015,738 4.3656 -2.27%
2016-05-04 0 11.46 11.44 11.50 11.40 11.64 803,172 9,241,964 11.507 4.455 4.448 4.471 4.432 4.525 2,065,856 4.4737 -2.72%
2016-05-03 0 11.78 11.76 11.80 11.58 12.26 1,140,924 13,374,212 11.722 4.580 4.572 4.588 4.502 4.766 2,934,595 4.5574 -2.97%
2016-04-29 0 12.14 12.06 12.18 11.90 12.18 677,890 8,154,614 12.029 4.720 4.689 4.735 4.627 4.735 1,743,615 4.6768 -0.65%
2016-04-28 0 12.22 12.10 12.26 12.02 12.36 270,240 3,304,140 12.227 4.751 4.704 4.766 4.673 4.805 695,090 4.7535 -0.33%
2016-04-27 0 12.26 12.14 12.26 11.84 12.28 327,800 3,957,273 12.072 4.766 4.720 4.766 4.603 4.774 843,141 4.6935 2.34%
2016-04-26 0 11.98 11.90 12.02 11.70 12.02 486,712 5,757,136 11.829 4.658 4.627 4.673 4.549 4.673 1,251,882 4.5988 -0.33%
2016-04-25 0 12.02 12.02 12.08 11.92 12.20 457,406 5,499,986 12.024 4.673 4.673 4.697 4.634 4.743 1,176,504 4.6749 -0.83%
2016-04-22 0 12.12 12.10 12.20 12.08 12.22 199,472 2,422,016 12.142 4.712 4.704 4.743 4.697 4.751 513,066 4.7207 -0.49%
2016-04-21 0 12.18 12.18 12.24 12.08 12.40 198,733 2,435,539 12.255 4.735 4.735 4.759 4.697 4.821 511,165 4.7647 1.00%
2016-04-20 0 12.06 12.04 12.06 11.94 12.22 714,817 8,612,614 12.049 4.689 4.681 4.689 4.642 4.751 1,838,596 4.6843 -1.15%
2016-04-19 0 12.20 12.18 12.20 12.06 12.32 870,318 10,612,539 12.194 4.743 4.735 4.743 4.689 4.790 2,238,563 4.7408 0.16%
2016-04-18 0 12.18 12.12 12.26 12.08 12.26 422,722 5,140,830 12.161 4.735 4.712 4.766 4.697 4.766 1,087,292 4.7281 -1.14%
2016-04-15 0 12.32 12.30 12.32 12.26 12.98 1,192,448 14,890,715 12.488 4.790 4.782 4.790 4.766 5.046 3,067,121 4.8549 -4.20%
2016-04-14 0 12.86 12.82 12.94 12.62 13.10 784,834 10,073,995 12.836 5.000 4.984 5.031 4.906 5.093 2,018,688 4.9904 -1.38%
2016-04-13 0 13.04 13.02 13.08 12.46 13.18 845,977 10,984,884 12.985 5.070 5.062 5.085 4.844 5.124 2,175,955 5.0483 3.00%
2016-04-12 0 12.66 12.58 12.70 12.34 12.70 490,401 6,150,266 12.541 4.922 4.891 4.938 4.798 4.938 1,261,371 4.8759 1.77%
2016-04-11 0 12.44 12.42 12.52 12.34 12.54 285,760 3,557,955 12.451 4.836 4.829 4.868 4.798 4.875 735,009 4.8407 -0.32%
2016-04-08 0 12.48 12.42 12.48 12.30 12.58 211,700 2,623,566 12.393 4.852 4.829 4.852 4.782 4.891 544,518 4.8181 -0.32%
2016-04-07 0 12.52 12.42 12.52 12.34 12.54 510,551 6,354,594 12.447 4.868 4.829 4.868 4.798 4.875 1,313,199 4.8390 1.13%
2016-04-06 0 12.38 12.30 12.38 12.10 12.46 695,400 8,565,104 12.317 4.813 4.782 4.813 4.704 4.844 1,788,653 4.7886 0.81%
2016-04-05 0 12.28 12.34 12.36 11.96 12.38 757,479 9,228,536 12.183 4.774 4.798 4.805 4.650 4.813 1,948,328 4.7366 0.16%
2016-04-01 0 12.26 12.20 12.26 11.92 12.30 763,600 9,204,860 12.055 4.766 4.743 4.766 4.634 4.782 1,964,072 4.6866 0.82%
2016-03-31 0 12.16 11.98 12.20 11.88 12.34 1,243,200 15,021,682 12.083 4.728 4.658 4.743 4.619 4.798 3,197,661 4.6977 0.83%
2016-03-30 0 12.06 12.06 12.10 12.06 12.48 1,046,319 12,780,668 12.215 4.689 4.689 4.704 4.689 4.852 2,691,259 4.7490 -1.15%
2016-03-29 0 12.20 12.14 12.20 11.90 12.24 594,662 7,195,619 12.100 4.743 4.720 4.743 4.627 4.759 1,529,543 4.7044 0.16%
2016-03-24 0 12.18 11.94 12.18 11.86 12.22 393,500 4,724,106 12.005 4.735 4.642 4.735 4.611 4.751 1,012,130 4.6675 -0.81%
2016-03-23 0 12.28 12.34 12.40 12.06 12.40 577,900 7,067,900 12.230 4.774 4.798 4.821 4.689 4.821 1,486,429 4.7550 -0.97%
2016-03-22 0 12.40 12.32 12.38 12.30 12.80 720,538 8,985,553 12.471 4.821 4.790 4.813 4.782 4.976 1,853,311 4.8484 -1.27%
2016-03-21 0 12.56 12.48 12.58 12.20 12.58 791,300 9,824,968 12.416 4.883 4.852 4.891 4.743 4.891 2,035,320 4.8272 3.63%
2016-03-18 0 12.12 12.12 12.26 11.86 12.24 1,514,167 18,332,447 12.107 4.712 4.712 4.766 4.611 4.759 3,894,621 4.7071 1.34%
2016-03-17 0 11.96 11.84 12.04 11.82 12.16 1,555,100 18,632,505 11.982 4.650 4.603 4.681 4.595 4.728 3,999,906 4.6582 -0.17%
2016-03-16 0 11.98 11.88 12.00 11.72 12.04 445,300 5,277,614 11.852 4.658 4.619 4.665 4.557 4.681 1,145,366 4.6078 1.53%
2016-03-15 0 11.80 11.78 11.80 11.76 12.46 1,165,480 13,938,582 11.960 4.588 4.580 4.588 4.572 4.844 2,997,756 4.6497 -3.91%
2016-03-14 0 12.28 12.26 12.30 12.14 12.50 756,876 9,361,765 12.369 4.774 4.766 4.782 4.720 4.860 1,946,777 4.8089 0.00%
2016-03-11 0 12.28 12.16 12.28 12.16 12.36 713,373 8,757,532 12.276 4.774 4.728 4.774 4.728 4.805 1,834,882 4.7728 -0.32%
2016-03-10 0 12.32 12.30 12.32 12.12 12.34 406,466 4,968,938 12.225 4.790 4.782 4.790 4.712 4.798 1,045,480 4.7528 0.65%
2016-03-09 0 12.24 12.18 12.26 12.14 12.52 287,300 3,506,022 12.203 4.759 4.735 4.766 4.720 4.868 738,970 4.7445 -2.08%
2016-03-08 0 12.50 12.50 12.52 12.12 12.52 497,600 6,115,890 12.291 4.860 4.860 4.868 4.712 4.868 1,279,888 4.7785 -0.48%
2016-03-07 0 12.56 12.52 12.62 12.44 13.10 881,345 11,191,585 12.698 4.883 4.868 4.906 4.836 5.093 2,266,926 4.9369 -1.87%
2016-03-04 0 12.80 12.64 12.80 11.88 12.86 1,762,497 22,226,970 12.611 4.976 4.914 4.976 4.619 5.000 4,533,356 4.9030 7.74%
2016-03-03 0 11.88 11.78 11.88 11.50 12.00 513,100 6,051,422 11.794 4.619 4.580 4.619 4.471 4.665 1,319,755 4.5853 -1.66%
2016-03-02 0 12.08 12.06 12.08 11.60 12.16 512,365 6,139,421 11.983 4.697 4.689 4.697 4.510 4.728 1,317,865 4.6586 4.86%
2016-03-01 0 11.52 11.52 11.64 11.16 11.66 469,900 5,342,720 11.370 4.479 4.479 4.525 4.339 4.533 1,208,640 4.4204 3.41%
2016-02-29 0 11.14 11.10 11.28 10.98 11.30 806,900 8,988,794 11.140 4.331 4.316 4.385 4.269 4.393 2,075,445 4.3310 -4.79%
2016-02-26 0 11.70 11.58 11.70 11.28 11.70 365,478 4,213,753 11.529 4.549 4.502 4.549 4.385 4.549 940,054 4.4825 4.09%
2016-02-25 0 11.24 11.22 11.32 11.20 11.86 1,320,673 15,251,759 11.549 4.370 4.362 4.401 4.354 4.611 3,396,931 4.4899 -4.75%
2016-02-24 0 11.80 11.78 11.80 11.50 11.80 701,400 8,156,458 11.629 4.588 4.580 4.588 4.471 4.588 1,804,086 4.5211 2.61%
2016-02-23 0 11.50 11.44 11.50 11.38 11.90 272,700 3,142,188 11.523 4.471 4.448 4.471 4.424 4.627 701,417 4.4798 -0.52%
2016-02-22 0 11.56 11.54 11.66 11.44 11.72 504,600 5,845,706 11.585 4.494 4.487 4.533 4.448 4.557 1,297,892 4.5040 0.52%
2016-02-19 0 11.50 11.50 11.56 11.50 11.82 402,690 4,679,000 11.619 4.471 4.471 4.494 4.471 4.595 1,035,768 4.5174 -3.36%
2016-02-18 0 11.90 11.90 11.92 11.82 12.04 275,800 3,291,031 11.933 4.627 4.627 4.634 4.595 4.681 709,391 4.6392 2.59%
2016-02-17 0 11.60 11.62 11.68 11.32 11.76 455,268 5,256,946 11.547 4.510 4.518 4.541 4.401 4.572 1,171,004 4.4893 0.00%
2016-02-16 0 11.60 11.58 11.66 11.24 11.78 341,890 3,958,990 11.580 4.510 4.502 4.533 4.370 4.580 879,383 4.5020 3.20%
2016-02-15 0 11.24 11.22 11.34 11.02 11.66 426,800 4,792,716 11.229 4.370 4.362 4.409 4.284 4.533 1,097,781 4.3658 1.81%
2016-02-12 0 11.04 11.02 11.04 10.20 11.12 470,740 5,170,188 10.983 4.292 4.284 4.292 3.966 4.323 1,210,800 4.2701 -1.60%
2016-02-11 0 11.22 11.20 11.26 11.06 11.50 341,400 3,819,777 11.189 4.362 4.354 4.378 4.300 4.471 878,122 4.3499 -3.77%
2016-02-05 0 11.66 11.58 11.66 11.56 11.98 387,100 4,538,531 11.724 4.533 4.502 4.533 4.494 4.658 995,668 4.5583 -0.34%
2016-02-04 0 11.70 11.68 11.80 11.68 12.02 582,150 6,913,367 11.876 4.549 4.541 4.588 4.541 4.673 1,497,360 4.6170 -1.18%
2016-02-03 0 11.84 11.84 11.94 11.74 11.96 434,039 5,143,834 11.851 4.603 4.603 4.642 4.564 4.650 1,116,401 4.6075 -2.95%
2016-02-02 0 12.20 12.20 12.26 12.10 12.30 486,900 5,953,239 12.227 4.743 4.743 4.766 4.704 4.782 1,252,366 4.7536 -0.49%
2016-02-01 0 12.26 12.20 12.32 11.94 12.32 481,900 5,861,866 12.164 4.766 4.743 4.790 4.642 4.790 1,239,505 4.7292 1.16%
2016-01-29 0 12.12 12.04 12.26 11.90 12.26 1,509,320 18,127,870 12.011 4.712 4.681 4.766 4.627 4.766 3,882,154 4.6695 2.02%
2016-01-28 0 11.88 11.84 11.90 11.72 12.06 440,400 5,235,644 11.888 4.619 4.603 4.627 4.557 4.689 1,132,762 4.6220 -1.82%
2016-01-27 0 12.10 12.10 12.20 11.98 12.40 870,100 10,561,162 12.138 4.704 4.704 4.743 4.658 4.821 2,238,003 4.7190 0.00%
2016-01-26 0 12.10 12.10 12.22 11.92 12.34 598,372 7,270,253 12.150 4.704 4.704 4.751 4.634 4.798 1,539,085 4.7237 -2.58%
2016-01-25 0 12.42 12.42 12.50 12.34 12.54 600,280 7,468,578 12.442 4.829 4.829 4.860 4.798 4.875 1,543,993 4.8372 0.98%
2016-01-22 0 12.30 12.30 12.52 12.00 12.52 1,824,540 22,166,832 12.149 4.782 4.782 4.868 4.665 4.868 4,692,938 4.7234 2.16%
2016-01-21 0 12.04 11.94 12.08 11.86 12.46 1,144,800 13,804,332 12.058 4.681 4.642 4.697 4.611 4.844 2,944,564 4.6881 -3.37%
2016-01-20 0 12.46 12.32 12.46 12.00 12.46 1,710,380 21,039,996 12.301 4.844 4.790 4.844 4.665 4.844 4,399,305 4.7826 0.00%
2016-01-19 0 12.46 12.48 12.52 11.88 12.50 677,511 8,358,235 12.337 4.844 4.852 4.868 4.619 4.860 1,742,640 4.7963 3.32%
2016-01-18 0 12.06 12.06 12.30 11.58 12.30 484,000 5,826,712 12.039 4.689 4.689 4.782 4.502 4.782 1,244,907 4.6804 -2.27%
2016-01-15 0 12.34 12.32 12.44 11.74 12.44 1,945,515 23,566,070 12.113 4.798 4.790 4.836 4.564 4.836 5,004,100 4.7094 -0.32%
2016-01-14 0 12.38 12.36 12.54 11.74 12.54 2,077,068 25,066,846 12.068 4.813 4.805 4.875 4.564 4.875 5,342,471 4.6920 0.98%
2016-01-13 0 12.26 12.26 12.40 12.18 12.88 498,700 6,234,342 12.501 4.766 4.766 4.821 4.735 5.008 1,282,717 4.8603 -3.16%
2016-01-12 0 12.66 12.64 12.66 12.64 12.88 2,133,800 27,150,096 12.724 4.922 4.914 4.922 4.914 5.008 5,488,392 4.9468 -1.09%
2016-01-11 0 12.80 12.80 12.92 12.52 13.10 1,395,730 17,963,606 12.870 4.976 4.976 5.023 4.868 5.093 3,589,987 5.0038 -3.03%
2016-01-08 0 13.20 13.20 13.24 12.80 13.34 739,856 9,694,746 13.104 5.132 5.132 5.148 4.976 5.186 1,902,999 5.0945 2.80%
2016-01-07 0 12.84 12.78 12.96 12.78 13.60 2,642,302 34,047,186 12.885 4.992 4.969 5.039 4.969 5.287 6,796,321 5.0096 -5.03%
2016-01-06 0 13.52 13.52 13.56 13.48 13.74 664,118 9,021,198 13.584 5.256 5.256 5.272 5.241 5.342 1,708,192 5.2811 -0.44%
2016-01-05 0 13.58 13.52 13.60 13.40 13.68 760,376 10,295,250 13.540 5.280 5.256 5.287 5.210 5.319 1,955,779 5.2640 2.26%
2016-01-04 0 13.28 13.26 13.38 13.08 14.28 1,945,052 26,257,770 13.500 5.163 5.155 5.202 5.085 5.552 5,002,910 5.2485 -6.35%
2015-12-31 0 14.18 14.10 14.18 13.90 14.20 171,900 2,425,976 14.113 5.513 5.482 5.513 5.404 5.521 442,148 5.4868 0.00%
2015-12-30 0 14.18 14.16 14.22 14.00 14.38 902,600 12,815,664 14.199 5.513 5.505 5.529 5.443 5.591 2,321,597 5.5202 -0.70%
2015-12-29 0 14.28 14.28 14.30 14.16 14.48 767,300 10,950,589 14.272 5.552 5.552 5.560 5.505 5.630 1,973,589 5.5486 -0.70%
2015-12-28 0 14.38 14.32 14.44 14.30 14.74 1,556,410 22,651,102 14.553 5.591 5.567 5.614 5.560 5.731 4,003,275 5.6581 -1.24%
2015-12-24 0 14.56 14.46 14.70 14.40 14.80 687,400 9,969,146 14.503 5.661 5.622 5.715 5.598 5.754 1,768,076 5.6384 -0.82%
2015-12-23 0 14.68 14.60 14.70 14.38 15.02 1,457,494 21,563,186 14.795 5.707 5.676 5.715 5.591 5.840 3,748,851 5.7519 1.80%
2015-12-22 0 14.42 14.40 14.42 13.76 14.48 2,210,553 31,529,029 14.263 5.606 5.598 5.606 5.350 5.630 5,685,810 5.5452 3.89%
2015-12-21 0 13.88 13.84 13.88 13.40 13.90 1,390,804 19,059,397 13.704 5.396 5.381 5.396 5.210 5.404 3,577,317 5.3278 2.81%
2015-12-18 0 13.50 13.40 13.52 13.40 13.62 1,143,313 15,453,059 13.516 5.249 5.210 5.256 5.210 5.295 2,940,740 5.2548 -1.03%
2015-12-17 0 13.64 13.60 13.64 13.24 13.78 1,440,976 19,456,138 13.502 5.303 5.287 5.303 5.148 5.357 3,706,365 5.2494 2.25%
2015-12-16 0 13.34 13.30 13.44 13.24 13.46 1,245,609 16,652,980 13.369 5.186 5.171 5.225 5.148 5.233 3,203,857 5.1978 0.00%
2015-12-15 0 13.34 13.32 13.34 13.22 13.40 751,927 10,036,563 13.348 5.186 5.179 5.186 5.140 5.210 1,934,047 5.1894 -0.15%
2015-12-14 0 13.36 13.32 13.38 12.90 13.38 812,052 10,671,262 13.141 5.194 5.179 5.202 5.015 5.202 2,088,696 5.1091 -0.15%
2015-12-11 0 13.38 13.36 13.46 13.34 14.16 999,210 13,657,015 13.668 5.202 5.194 5.233 5.186 5.505 2,570,089 5.3138 -3.32%
2015-12-10 0 13.84 13.84 13.90 13.32 14.14 2,566,846 35,613,810 13.875 5.381 5.381 5.404 5.179 5.497 6,602,239 5.3942 2.67%
2015-12-09 0 13.48 13.44 13.48 13.28 13.50 1,225,000 16,427,502 13.410 5.241 5.225 5.241 5.163 5.249 3,150,849 5.2137 1.51%
2015-12-08 0 13.28 13.28 13.38 13.20 13.40 789,200 10,497,229 13.301 5.163 5.163 5.202 5.132 5.210 2,029,918 5.1713 -1.19%
2015-12-07 0 13.44 13.44 13.48 13.42 13.52 450,180 6,062,282 13.466 5.225 5.225 5.241 5.217 5.256 1,157,918 5.2355 -0.30%
2015-12-04 0 13.48 13.46 13.60 13.40 13.74 1,802,702 24,302,231 13.481 5.241 5.233 5.287 5.210 5.342 4,636,768 5.2412 -2.03%
2015-12-03 0 13.76 13.70 13.78 13.56 13.90 1,185,500 16,337,554 13.781 5.350 5.326 5.357 5.272 5.404 3,049,250 5.3579 0.00%
2015-12-02 0 13.76 13.72 13.80 13.64 13.92 882,067 12,124,727 13.746 5.350 5.334 5.365 5.303 5.412 2,268,783 5.3442 1.18%
2015-12-01 0 13.60 13.54 13.66 13.54 13.80 1,304,662 17,810,936 13.652 5.287 5.264 5.311 5.264 5.365 3,355,749 5.3076 0.29%
2015-11-30 0 13.56 13.52 13.70 13.40 13.72 1,922,768 26,085,186 13.567 5.272 5.256 5.326 5.210 5.334 4,945,592 5.2744 0.44%
2015-11-27 0 13.50 13.50 13.52 13.34 13.70 2,095,290 28,098,451 13.410 5.249 5.249 5.256 5.186 5.326 5,389,340 5.2137 1.20%
2015-11-26 0 13.34 13.30 13.38 13.30 13.60 1,033,186 13,820,799 13.377 5.186 5.171 5.202 5.171 5.287 2,657,480 5.2007 -1.19%
2015-11-25 0 13.50 13.46 13.52 13.22 13.54 878,610 11,774,194 13.401 5.249 5.233 5.256 5.140 5.264 2,259,891 5.2101 0.00%
2015-11-24 0 13.50 13.46 13.52 13.32 13.52 798,528 10,749,964 13.462 5.249 5.233 5.256 5.179 5.256 2,053,911 5.2339 0.75%
2015-11-23 0 13.40 13.40 13.42 13.20 13.72 1,687,100 22,565,924 13.376 5.210 5.210 5.217 5.132 5.334 4,339,426 5.2002 -1.33%
2015-11-20 0 13.58 13.52 13.62 13.38 13.78 1,274,704 17,318,601 13.586 5.280 5.256 5.295 5.202 5.357 3,278,693 5.2822 1.49%
2015-11-19 0 13.38 13.38 13.40 13.32 13.58 2,173,200 29,202,796 13.438 5.202 5.202 5.210 5.179 5.280 5,589,734 5.2244 0.60%
2015-11-18 0 13.30 13.28 13.32 13.28 13.48 1,812,579 24,278,459 13.394 5.171 5.163 5.179 5.163 5.241 4,662,173 5.2075 -0.15%
2015-11-17 0 13.32 13.30 13.38 13.30 13.60 2,354,410 31,591,986 13.418 5.179 5.171 5.202 5.171 5.287 6,055,828 5.2168 0.00%
2015-11-16 0 13.32 13.32 13.34 13.32 13.60 1,051,200 14,134,868 13.446 5.179 5.179 5.186 5.179 5.287 2,703,814 5.2278 -2.92%
2015-11-13 0 13.72 13.66 13.78 13.66 13.90 709,282 9,739,959 13.732 5.334 5.311 5.357 5.311 5.404 1,824,359 5.3388 -1.58%
2015-11-12 0 13.94 13.88 14.00 13.64 14.14 1,051,660 14,610,234 13.893 5.420 5.396 5.443 5.303 5.497 2,704,997 5.4012 0.43%
2015-11-11 0 13.88 13.84 13.88 13.56 13.94 614,900 8,483,278 13.796 5.396 5.381 5.396 5.272 5.420 1,581,597 5.3637 2.21%
2015-11-10 0 13.58 13.54 13.62 13.54 13.88 1,940,220 26,580,424 13.700 5.280 5.264 5.295 5.264 5.396 4,990,481 5.3262 -2.16%
2015-11-09 0 13.88 13.82 13.88 13.82 14.10 1,924,120 26,881,924 13.971 5.396 5.373 5.396 5.373 5.482 4,949,070 5.4317 0.58%
2015-11-06 0 13.80 13.82 13.84 13.72 14.02 2,063,724 28,644,451 13.880 5.365 5.373 5.381 5.334 5.451 5,308,148 5.3963 -0.72%
2015-11-05 0 13.90 13.86 13.90 13.80 14.16 2,060,140 28,743,392 13.952 5.404 5.389 5.404 5.365 5.505 5,298,930 5.4244 -1.14%
2015-11-04 0 14.06 14.02 14.12 13.36 14.12 2,845,626 39,246,797 13.792 5.466 5.451 5.490 5.194 5.490 7,319,295 5.3621 4.15%
2015-11-03 0 13.50 13.44 13.52 13.32 13.76 487,291 6,588,472 13.521 5.249 5.225 5.256 5.179 5.350 1,253,372 5.2566 0.15%
2015-11-02 0 13.48 13.44 13.50 13.44 13.86 1,130,400 15,304,924 13.539 5.241 5.225 5.249 5.225 5.389 2,907,526 5.2639 -2.46%
2015-10-30 0 13.82 13.80 13.90 13.72 14.18 1,499,500 20,843,911 13.901 5.373 5.365 5.404 5.334 5.513 3,856,896 5.4043 -3.36%
2015-10-29 0 14.30 14.24 14.30 13.92 14.48 1,105,600 15,751,656 14.247 5.560 5.536 5.560 5.412 5.630 2,843,737 5.5391 -0.14%
2015-10-28 0 14.32 14.22 14.34 14.18 14.72 1,021,987 14,653,698 14.338 5.567 5.529 5.575 5.513 5.723 2,628,674 5.5746 -3.89%
2015-10-27 0 14.90 14.74 14.96 14.44 15.12 741,400 10,868,748 14.660 5.793 5.731 5.816 5.614 5.878 1,906,971 5.6995 -0.40%
2015-10-26 0 14.96 14.76 14.98 14.62 15.22 776,980 11,517,520 14.823 5.816 5.738 5.824 5.684 5.917 1,998,487 5.7631 0.67%
2015-10-23 0 14.86 14.78 14.86 14.62 15.08 1,392,688 20,701,034 14.864 5.777 5.746 5.777 5.684 5.863 3,582,162 5.7789 1.78%
2015-10-22 0 14.60 14.54 14.60 14.20 14.70 1,395,221 20,275,275 14.532 5.676 5.653 5.676 5.521 5.715 3,588,678 5.6498 -0.41%
2015-10-20 0 14.66 14.62 14.70 14.36 14.72 987,788 14,331,582 14.509 5.700 5.684 5.715 5.583 5.723 2,540,711 5.6408 1.24%
2015-10-19 0 14.48 14.44 14.48 14.28 14.90 992,782 14,363,286 14.468 5.630 5.614 5.630 5.552 5.793 2,553,556 5.6248 -1.76%
2015-10-16 0 14.74 14.62 14.76 14.52 15.00 1,037,148 15,243,540 14.698 5.731 5.684 5.738 5.645 5.832 2,667,670 5.7142 0.14%
2015-10-15 0 14.72 14.62 14.78 14.24 14.88 1,107,794 16,171,090 14.598 5.723 5.684 5.746 5.536 5.785 2,849,380 5.6753 4.10%
2015-10-14 0 14.14 14.10 14.16 14.06 14.94 1,102,953 15,653,035 14.192 5.497 5.482 5.505 5.466 5.808 2,836,929 5.5176 -3.28%
2015-10-13 0 14.62 14.62 14.64 14.44 15.12 1,555,434 23,012,164 14.795 5.684 5.684 5.692 5.614 5.878 4,000,765 5.7519 -1.62%
2015-10-12 0 14.86 14.80 14.86 14.56 14.96 910,695 13,470,615 14.792 5.777 5.754 5.777 5.661 5.816 2,342,418 5.7507 2.62%
2015-10-09 0 14.48 14.44 14.48 14.42 14.76 1,025,479 15,014,318 14.641 5.630 5.614 5.630 5.606 5.738 2,637,656 5.6923 0.98%
2015-10-08 0 14.34 14.30 14.38 14.26 14.60 591,260 8,492,636 14.364 5.575 5.560 5.591 5.544 5.676 1,520,792 5.5843 -1.10%
2015-10-07 0 14.50 14.48 14.50 14.10 14.56 1,759,140 25,364,595 14.419 5.637 5.630 5.637 5.482 5.661 4,524,721 5.6058 1.83%
2015-10-06 0 14.24 14.20 14.30 14.00 14.40 1,190,672 16,954,851 14.240 5.536 5.521 5.560 5.443 5.598 3,062,553 5.5362 0.99%
2015-10-05 0 14.10 14.00 14.16 13.86 14.36 607,100 8,581,776 14.136 5.482 5.443 5.505 5.389 5.583 1,561,535 5.4957 1.29%
2015-10-02 0 13.92 13.92 13.98 13.70 14.12 1,031,700 14,439,999 13.996 5.412 5.412 5.435 5.326 5.490 2,653,657 5.4415 2.35%
2015-09-30 0 13.60 13.52 13.60 13.22 13.68 960,867 12,962,759 13.491 5.287 5.256 5.287 5.140 5.319 2,471,466 5.2450 3.66%
2015-09-29 0 13.12 13.12 13.16 13.04 13.64 704,386 9,286,127 13.183 5.101 5.101 5.116 5.070 5.303 1,811,766 5.1255 -3.81%
2015-09-25 0 13.64 13.74 13.76 13.48 13.74 356,700 4,859,536 13.624 5.303 5.342 5.350 5.241 5.342 917,476 5.2966 -0.29%
2015-09-24 0 13.68 13.64 13.68 13.50 13.88 445,244 6,073,975 13.642 5.319 5.303 5.319 5.249 5.396 1,145,222 5.3038 0.29%
2015-09-23 0 13.64 13.64 13.76 13.36 14.06 802,279 10,972,560 13.677 5.303 5.303 5.350 5.194 5.466 2,063,559 5.3173 -2.85%
2015-09-22 0 14.04 14.02 14.04 13.92 14.24 1,903,300 26,845,166 14.105 5.459 5.451 5.459 5.412 5.536 4,895,518 5.4836 0.86%
2015-09-21 0 13.92 13.92 14.00 13.74 14.22 907,779 12,679,209 13.967 5.412 5.412 5.443 5.342 5.529 2,334,918 5.4303 -0.71%
2015-09-18 0 14.02 14.00 14.06 13.86 14.20 2,105,401 29,535,724 14.029 5.451 5.443 5.466 5.389 5.521 5,415,347 5.4541 1.15%
2015-09-17 0 13.86 13.82 13.90 13.66 14.08 2,414,900 33,551,380 13.894 5.389 5.373 5.404 5.311 5.474 6,211,416 5.4016 1.17%
2015-09-16 0 13.70 13.64 13.70 13.24 13.92 2,027,179 27,723,894 13.676 5.326 5.303 5.326 5.148 5.412 5,214,150 5.3170 3.63%
2015-09-15 0 13.22 13.16 13.24 13.14 13.90 669,582 9,053,416 13.521 5.140 5.116 5.148 5.109 5.404 1,722,246 5.2567 -4.06%
2015-09-14 0 13.78 13.62 13.78 13.62 14.16 1,121,600 15,568,047 13.880 5.357 5.295 5.357 5.295 5.505 2,884,891 5.3964 -1.29%
2015-09-11 0 13.96 13.84 13.96 13.74 14.12 907,282 12,661,279 13.955 5.427 5.381 5.427 5.342 5.490 2,333,639 5.4256 0.29%
2015-09-10 0 13.92 13.96 13.98 13.56 14.08 1,162,500 16,078,112 13.831 5.412 5.427 5.435 5.272 5.474 2,990,091 5.3771 -0.71%
2015-09-09 0 14.02 14.02 14.08 13.84 14.26 2,948,300 41,304,018 14.009 5.451 5.451 5.474 5.381 5.544 7,583,385 5.4466 1.15%
2015-09-08 0 13.86 13.84 13.86 13.18 14.10 1,935,100 26,398,286 13.642 5.389 5.381 5.389 5.124 5.482 4,977,312 5.3037 3.13%
2015-09-07 0 13.44 13.38 13.44 12.84 13.74 717,540 9,670,851 13.478 5.225 5.202 5.225 4.992 5.342 1,845,600 5.2399 -0.30%
2015-09-04 0 13.48 13.42 13.48 13.40 14.34 1,773,782 24,266,499 13.681 5.241 5.217 5.241 5.210 5.575 4,562,382 5.3188 -0.59%
2015-09-02 0 13.56 13.48 13.60 12.74 13.82 4,340,062 58,240,742 13.419 5.272 5.241 5.287 4.953 5.373 11,163,166 5.2172 1.50%
2015-09-01 0 13.36 13.30 13.42 13.26 13.76 3,193,567 42,693,568 13.369 5.194 5.171 5.217 5.155 5.350 8,214,242 5.1975 -3.19%
2015-08-31 0 13.80 13.76 13.78 13.10 13.98 2,752,988 36,886,651 13.399 5.365 5.350 5.357 5.093 5.435 7,081,019 5.2092 1.17%
2015-08-28 0 13.64 13.64 13.66 13.58 14.68 3,525,101 49,545,822 14.055 5.303 5.303 5.311 5.280 5.707 9,066,987 5.4644 -3.40%
2015-08-27 0 14.12 14.08 14.28 13.26 14.36 3,099,624 42,791,081 13.805 5.490 5.474 5.552 5.155 5.583 7,972,609 5.3673 6.49%
2015-08-26 0 13.26 13.44 13.48 12.66 13.68 5,243,918 68,261,184 13.017 5.155 5.225 5.241 4.922 5.319 13,487,993 5.0609 1.07%
2015-08-25 0 13.12 13.22 13.26 12.10 13.44 3,281,002 42,040,596 12.813 5.101 5.140 5.155 4.704 5.225 8,439,135 4.9816 4.79%
2015-08-24 0 12.52 12.56 12.58 12.20 14.02 5,401,300 68,918,165 12.760 4.868 4.883 4.891 4.743 5.451 13,892,799 4.9607 -13.18%
2015-08-21 0 14.42 14.42 14.50 14.28 15.14 2,025,088 29,334,206 14.485 5.606 5.606 5.637 5.552 5.886 5,208,772 5.6317 -6.12%
2015-08-20 0 15.36 15.36 15.38 15.34 16.12 1,324,400 20,819,204 15.720 5.972 5.972 5.980 5.964 6.267 3,406,517 6.1116 -5.19%
2015-08-19 0 16.20 16.16 16.20 15.80 16.50 1,115,093 17,976,784 16.121 6.298 6.283 6.298 6.143 6.415 2,868,154 6.2677 -1.46%
2015-08-18 0 16.44 16.34 16.56 16.32 17.46 1,079,400 18,168,078 16.832 6.392 6.353 6.438 6.345 6.788 2,776,348 6.5439 -3.29%
2015-08-17 0 17.00 16.92 17.16 16.82 17.24 315,999 5,375,818 17.012 6.609 6.578 6.672 6.539 6.703 812,788 6.6140 -1.16%
2015-08-14 0 17.20 17.18 17.20 16.90 17.60 658,760 11,343,653 17.220 6.687 6.679 6.687 6.570 6.843 1,694,411 6.6947 1.78%
2015-08-13 0 16.90 17.14 17.22 16.30 17.66 2,253,569 37,804,101 16.775 6.570 6.664 6.695 6.337 6.866 5,796,453 6.5219 1.32%
2015-08-12 0 16.68 16.60 16.66 16.44 17.48 1,780,487 30,111,972 16.912 6.485 6.454 6.477 6.392 6.796 4,579,628 6.5752 -3.02%
2015-08-11 0 17.20 17.22 17.28 16.68 17.90 1,681,777 29,058,444 17.278 6.687 6.695 6.718 6.485 6.959 4,325,734 6.7176 -2.82%
2015-08-10 0 17.70 17.62 17.76 17.18 17.90 867,780 15,281,281 17.610 6.881 6.850 6.905 6.679 6.959 2,232,035 6.8463 4.36%
2015-08-07 0 16.96 16.96 17.00 16.20 17.10 725,164 12,218,476 16.849 6.594 6.594 6.609 6.298 6.648 1,865,210 6.5507 2.91%
2015-08-06 0 16.48 16.38 16.54 16.30 16.78 174,000 2,856,677 16.418 6.407 6.368 6.430 6.337 6.524 447,549 6.3829 0.00%
2015-08-05 0 16.48 16.24 16.70 16.20 16.90 440,200 7,251,066 16.472 6.407 6.314 6.493 6.298 6.570 1,132,248 6.4041 -1.20%
2015-08-04 0 16.68 16.52 16.68 15.70 16.72 666,100 10,888,007 16.346 6.485 6.423 6.485 6.104 6.500 1,713,290 6.3550 1.09%
2015-08-03 0 16.50 16.24 16.50 15.50 16.90 679,540 10,808,550 15.906 6.415 6.314 6.415 6.026 6.570 1,747,859 6.1839 0.36%
2015-07-31 0 16.44 16.18 16.50 16.10 16.54 489,341 7,975,389 16.298 6.392 6.291 6.415 6.259 6.430 1,258,644 6.3365 0.61%
2015-07-30 0 16.34 16.30 16.36 16.00 16.74 612,700 10,001,300 16.323 6.353 6.337 6.361 6.221 6.508 1,575,939 6.3462 -0.12%
2015-07-29 0 16.36 16.22 16.48 16.02 17.10 987,700 16,258,441 16.461 6.361 6.306 6.407 6.228 6.648 2,540,484 6.3997 0.37%
2015-07-28 0 16.30 16.30 16.32 15.90 17.18 1,751,846 28,816,409 16.449 6.337 6.337 6.345 6.182 6.679 4,505,960 6.3952 -1.81%
2015-07-27 0 16.60 16.52 16.58 16.52 18.18 2,493,983 42,457,614 17.024 6.454 6.423 6.446 6.423 7.068 6,414,827 6.6187 -8.99%
2015-07-24 0 18.24 18.18 18.26 17.62 18.88 2,230,000 41,195,746 18.473 7.091 7.068 7.099 6.850 7.340 5,735,830 7.1822 1.33%
2015-07-23 0 18.00 17.82 18.00 17.54 18.20 1,833,021 32,742,306 17.863 6.998 6.928 6.998 6.819 7.076 4,714,752 6.9447 3.57%
2015-07-22 0 17.38 17.36 17.38 16.84 17.90 987,619 17,218,230 17.434 6.757 6.749 6.757 6.547 6.959 2,540,276 6.7781 -2.36%
2015-07-21 0 17.80 17.62 17.80 17.30 17.86 488,771 8,640,332 17.678 6.920 6.850 6.920 6.726 6.944 1,257,178 6.8728 1.60%
2015-07-20 0 17.52 17.50 17.56 17.24 18.00 477,550 8,443,385 17.681 6.811 6.804 6.827 6.703 6.998 1,228,317 6.8739 0.23%
2015-07-17 0 17.48 17.40 17.68 17.10 17.88 1,131,980 19,770,534 17.465 6.796 6.765 6.874 6.648 6.951 2,911,590 6.7903 0.92%
2015-07-16 0 17.32 17.10 17.38 16.36 17.38 1,538,800 26,184,286 17.016 6.734 6.648 6.757 6.361 6.757 3,957,980 6.6156 2.00%
2015-07-15 0 16.98 17.36 17.40 16.36 17.36 1,463,746 24,317,452 16.613 6.602 6.749 6.765 6.361 6.749 3,764,932 6.4589 0.35%
2015-07-14 0 16.92 16.92 16.94 16.78 18.50 2,522,766 43,501,023 17.243 6.578 6.578 6.586 6.524 7.193 6,488,860 6.7040 -4.94%
2015-07-13 0 17.80 17.76 17.82 16.26 18.12 5,415,464 94,264,982 17.407 6.920 6.905 6.928 6.322 7.045 13,929,230 6.7674 9.20%
2015-07-10 0 16.30 16.26 16.46 15.24 16.76 4,241,800 69,752,135 16.444 6.337 6.322 6.399 5.925 6.516 10,910,424 6.3932 6.96%
2015-07-09 0 15.24 15.30 15.32 12.38 15.60 5,696,518 82,117,618 14.415 5.925 5.948 5.956 4.813 6.065 14,652,135 5.6045 19.06%
2015-07-08 0 12.80 12.80 13.10 12.30 13.80 7,700,312 98,982,406 12.854 4.976 4.976 5.093 4.782 5.365 19,806,136 4.9976 -10.24%
2015-07-07 0 14.26 14.04 14.26 13.98 15.60 6,815,918 99,402,759 14.584 5.544 5.459 5.544 5.435 6.065 17,531,368 5.6700 -10.09%
2015-07-06 0 15.86 15.80 15.94 14.84 18.50 6,607,776 105,826,678 16.016 6.166 6.143 6.197 5.770 7.193 16,996,001 6.2266 -11.10%
2015-07-03 0 17.84 17.82 17.84 17.48 19.22 4,874,025 87,819,244 18.018 6.936 6.928 6.936 6.796 7.472 12,536,583 7.0050 -6.69%
2015-07-02 0 19.12 19.04 19.24 18.80 20.40 3,489,940 67,604,874 19.371 7.434 7.402 7.480 7.309 7.931 8,976,549 7.5313 -4.11%
2015-06-30 0 19.94 19.86 20.00 19.30 21.20 4,850,784 97,621,202 20.125 7.752 7.721 7.776 7.504 8.242 12,476,805 7.8242 -3.90%
2015-06-29 0 20.75 20.65 21.00 19.86 22.20 8,592,128 183,089,266 21.309 8.067 8.028 8.164 7.721 8.631 22,099,995 8.2846 -1.19%
2015-06-26 0 21.00 20.95 21.15 20.40 21.60 2,421,974 51,183,627 21.133 8.164 8.145 8.223 7.931 8.398 6,229,611 8.2162 -4.33%
2015-06-25 0 21.95 21.70 21.95 21.45 22.80 2,391,520 53,035,880 22.177 8.534 8.437 8.534 8.339 8.864 6,151,279 8.6219 0.46%
2015-06-24 0 21.85 21.80 21.90 21.15 22.20 3,823,640 83,238,126 21.769 8.495 8.475 8.514 8.223 8.631 9,834,866 8.4636 4.05%
2015-06-23 0 21.00 20.95 21.15 20.25 21.30 1,442,569 30,098,554 20.865 8.164 8.145 8.223 7.873 8.281 3,710,462 8.1118 2.19%
2015-06-22 0 20.55 20.55 20.65 19.58 20.70 556,075 11,236,508 20.207 7.990 7.990 8.028 7.612 8.048 1,430,292 7.8561 4.00%
2015-06-19 0 19.76 19.74 19.94 19.72 21.15 2,347,960 47,935,345 20.416 7.682 7.675 7.752 7.667 8.223 6,039,238 7.9373 -3.37%
2015-06-18 0 20.45 20.40 20.45 19.28 21.20 1,805,940 36,395,928 20.154 7.951 7.931 7.951 7.496 8.242 4,645,097 7.8353 6.51%
2015-06-17 0 19.20 19.22 19.34 19.12 19.96 1,249,996 24,225,370 19.380 7.465 7.472 7.519 7.434 7.760 3,215,141 7.5348 -1.84%
2015-06-16 0 19.56 19.52 19.56 19.50 20.20 1,201,202 23,712,150 19.740 7.605 7.589 7.605 7.581 7.853 3,089,637 7.6747 -2.44%
2015-06-15 0 20.05 20.05 20.10 20.00 21.20 1,389,773 28,468,486 20.484 7.795 7.795 7.815 7.776 8.242 3,574,665 7.9640 -4.30%
2015-06-12 0 20.95 20.90 21.10 19.74 21.10 1,685,490 34,154,852 20.264 8.145 8.126 8.203 7.675 8.203 4,335,285 7.8783 6.24%
2015-06-11 0 19.72 19.68 19.84 19.24 20.50 1,595,350 31,453,289 19.716 7.667 7.651 7.713 7.480 7.970 4,103,434 7.6651 -0.90%
2015-06-10 0 19.90 19.94 20.15 19.90 20.90 1,601,040 32,468,880 20.280 7.737 7.752 7.834 7.737 8.126 4,118,069 7.8845 -1.28%
2015-06-09 0 20.55 20.50 20.55 19.70 21.90 2,761,832 57,032,355 20.650 7.837 7.818 7.837 7.513 8.352 7,242,197 7.8750 -5.08%
2015-06-08 0 21.65 21.60 21.65 21.10 22.75 2,336,816 50,656,590 21.678 8.256 8.237 8.256 8.047 8.676 6,127,701 8.2668 -1.14%
2015-06-05 0 21.90 21.75 22.00 21.75 22.55 1,111,230 24,611,399 22.148 8.352 8.294 8.390 8.294 8.600 2,913,916 8.4462 -1.57%
2015-06-04 0 22.25 22.15 22.40 21.85 23.40 2,592,881 57,940,998 22.346 8.485 8.447 8.542 8.333 8.924 6,799,166 8.5218 -4.51%
2015-06-03 0 23.30 23.15 23.30 22.50 23.55 1,909,460 44,084,496 23.087 8.886 8.828 8.886 8.580 8.981 5,007,070 8.8045 -0.21%
2015-06-02 0 23.35 23.30 23.40 22.95 24.00 2,809,667 65,924,806 23.464 8.905 8.886 8.924 8.752 9.152 7,367,632 8.9479 -0.21%
2015-06-01 0 23.40 23.35 23.45 22.10 23.60 2,879,190 66,260,529 23.014 8.924 8.905 8.943 8.428 9.000 7,549,938 8.7763 5.41%
2015-05-29 0 22.20 22.00 22.30 21.80 22.50 2,932,095 65,160,284 22.223 8.466 8.390 8.504 8.313 8.580 7,688,668 8.4748 0.23%
2015-05-28 0 22.15 22.10 22.20 21.20 23.85 4,950,507 112,418,257 22.708 8.447 8.428 8.466 8.085 9.095 12,981,436 8.6599 1.14%
2015-05-27 0 21.90 21.90 22.05 21.60 22.60 1,960,508 43,429,203 22.152 8.352 8.352 8.409 8.237 8.619 5,140,930 8.4477 1.15%
2015-05-26 0 21.65 21.85 21.90 21.30 22.40 1,929,974 41,734,456 21.624 8.256 8.333 8.352 8.123 8.542 5,060,862 8.2465 2.12%
2015-05-22 0 21.20 21.05 21.25 20.95 21.65 1,034,736 21,934,850 21.199 8.085 8.027 8.104 7.989 8.256 2,713,330 8.0841 -1.40%
2015-05-21 0 21.50 21.40 21.55 20.70 21.75 1,122,900 23,891,470 21.277 8.199 8.161 8.218 7.894 8.294 2,944,518 8.1139 0.23%
2015-05-20 0 21.45 21.40 21.55 21.05 22.00 1,805,605 38,861,438 21.523 8.180 8.161 8.218 8.027 8.390 4,734,736 8.2077 -1.15%
2015-05-19 0 21.70 21.40 21.70 20.95 22.15 1,919,906 41,616,716 21.676 8.275 8.161 8.275 7.989 8.447 5,034,462 8.2664 1.88%
2015-05-18 0 21.30 21.35 21.40 19.40 21.35 3,351,890 69,099,753 20.615 8.123 8.142 8.161 7.398 8.142 8,789,473 7.8616 7.47%
2015-05-15 0 19.82 19.72 19.82 19.34 19.90 1,246,860 24,449,032 19.609 7.558 7.520 7.558 7.375 7.589 3,269,571 7.4777 1.64%
2015-05-14 0 19.50 19.50 19.60 18.70 19.78 2,575,124 50,237,358 19.509 7.436 7.436 7.475 7.131 7.543 6,752,603 7.4397 3.94%
2015-05-13 0 18.76 18.74 18.76 18.60 19.76 2,043,438 38,836,847 19.006 7.154 7.147 7.154 7.093 7.536 5,358,393 7.2479 -2.80%
2015-05-12 0 19.30 19.30 19.32 19.30 20.00 1,868,774 36,737,915 19.659 7.360 7.360 7.368 7.360 7.627 4,900,381 7.4970 -2.33%
2015-05-11 0 19.76 19.74 19.80 19.20 19.98 2,410,057 47,628,019 19.762 7.536 7.528 7.551 7.322 7.619 6,319,757 7.5364 2.81%
2015-05-08 0 19.22 19.16 19.24 18.50 19.38 2,496,002 47,430,403 19.003 7.330 7.307 7.337 7.055 7.391 6,545,126 7.2467 5.03%
2015-05-07 0 18.30 18.28 18.38 18.22 18.98 2,607,130 48,019,993 18.419 6.979 6.971 7.009 6.948 7.238 6,836,530 7.0240 -3.58%
2015-05-06 0 18.98 19.34 19.42 18.52 19.88 3,714,119 70,877,634 19.083 7.238 7.375 7.406 7.063 7.581 9,739,325 7.2775 -2.57%
2015-05-05 0 19.48 19.46 19.48 19.28 21.00 3,232,422 64,061,350 19.818 7.429 7.421 7.429 7.352 8.008 8,476,198 7.5578 -4.74%
2015-05-04 0 20.45 20.40 20.50 20.35 21.50 2,698,432 55,534,268 20.580 7.799 7.780 7.818 7.761 8.199 7,075,946 7.8483 -2.39%
2015-04-30 0 20.95 21.00 21.05 20.80 21.85 2,609,629 54,951,749 21.057 7.989 8.008 8.027 7.932 8.333 6,843,083 8.0303 -2.10%
2015-04-29 0 21.40 21.35 21.60 21.25 22.00 1,802,903 38,865,752 21.557 8.161 8.142 8.237 8.104 8.390 4,727,651 8.2209 -2.95%
2015-04-28 0 22.05 22.00 22.05 22.00 23.10 5,260,065 118,003,521 22.434 8.409 8.390 8.409 8.390 8.809 13,793,173 8.5552 -2.00%
2015-04-27 0 22.50 22.40 22.60 22.00 23.35 3,047,866 69,037,949 22.651 8.580 8.542 8.619 8.390 8.905 7,992,248 8.6381 0.00%
2015-04-24 0 22.50 22.40 22.70 22.05 23.60 2,883,239 64,648,404 22.422 8.580 8.542 8.657 8.409 9.000 7,560,555 8.5507 -4.66%
2015-04-23 0 23.60 23.50 23.80 22.70 24.00 3,126,822 72,436,048 23.166 9.000 8.962 9.076 8.657 9.152 8,199,289 8.8344 -1.46%
2015-04-22 0 23.95 24.25 24.30 21.50 24.40 5,013,839 114,597,263 22.856 9.133 9.248 9.267 8.199 9.305 13,147,508 8.7163 11.40%
2015-04-21 0 21.50 21.35 21.50 21.10 22.50 3,346,507 72,092,114 21.543 8.199 8.142 8.199 8.047 8.580 8,775,357 8.2153 1.42%
2015-04-20 0 21.20 21.20 21.30 21.10 23.10 4,385,628 96,922,561 22.100 8.085 8.085 8.123 8.047 8.809 11,500,186 8.4279 -5.99%
2015-04-17 0 22.55 22.50 22.70 21.50 22.70 6,075,172 135,047,420 22.229 8.600 8.580 8.657 8.199 8.657 15,930,582 8.4772 4.88%
2015-04-16 0 21.50 21.40 21.50 20.20 21.80 5,355,568 114,490,585 21.378 8.199 8.161 8.199 7.703 8.313 14,043,605 8.1525 1.18%
2015-04-15 0 21.25 21.00 21.35 20.60 21.85 4,697,457 100,169,972 21.324 8.104 8.008 8.142 7.856 8.333 12,317,877 8.1321 0.71%
2015-04-14 0 21.10 21.15 21.30 20.75 24.20 8,143,812 181,021,302 22.228 8.047 8.066 8.123 7.913 9.229 21,355,060 8.4767 -8.26%
2015-04-13 0 23.00 22.65 23.00 21.55 23.05 7,594,298 170,006,217 22.386 8.771 8.638 8.771 8.218 8.790 19,914,100 8.5370 2.22%
2015-04-10 0 22.50 22.00 22.45 19.90 22.50 13,426,382 285,268,337 21.247 8.580 8.390 8.561 7.589 8.580 35,207,246 8.1025 15.27%
2015-04-09 0 19.52 19.42 19.52 18.80 21.00 6,130,828 120,162,178 19.600 7.444 7.406 7.444 7.169 8.008 16,076,525 7.4744 2.20%
2015-04-08 0 19.10 19.06 19.10 17.60 19.12 8,852,674 166,390,765 18.796 7.284 7.269 7.284 6.712 7.291 23,213,869 7.1677 11.05%
2015-04-02 0 17.20 17.10 17.20 16.84 17.20 2,676,000 45,647,866 17.058 6.559 6.521 6.559 6.422 6.559 7,017,124 6.5052 1.78%
2015-04-01 0 16.90 16.86 16.90 16.64 17.28 2,404,607 40,558,903 16.867 6.445 6.430 6.445 6.346 6.590 6,305,466 6.4323 0.12%
2015-03-31 0 16.88 16.86 16.90 16.46 17.54 3,561,250 60,437,084 16.971 6.437 6.430 6.445 6.277 6.689 9,338,466 6.4718 3.43%
2015-03-30 0 16.32 16.28 16.40 15.88 16.50 5,376,957 87,070,011 16.193 6.224 6.208 6.254 6.056 6.292 14,099,692 6.1753 1.75%
2015-03-27 0 16.04 15.96 16.06 15.66 16.50 1,167,997 18,716,805 16.025 6.117 6.086 6.125 5.972 6.292 3,062,773 6.1111 0.00%
2015-03-26 1 - - - - - 0 0 - 6.117 - - - - 0 - 0.00%
2015-03-25 0 16.04 15.94 16.06 15.46 16.10 2,668,436 42,109,160 15.781 6.117 6.079 6.125 5.896 6.140 6,997,290 6.0179 4.43%
2015-03-24 0 15.36 15.28 15.36 15.10 15.36 586,401 8,948,149 15.259 5.858 5.827 5.858 5.758 5.858 1,537,686 5.8192 0.52%
2015-03-23 0 15.28 15.20 15.30 15.02 15.42 1,100,314 16,787,567 15.257 5.827 5.797 5.835 5.728 5.880 2,885,292 5.8183 1.60%
2015-03-20 0 15.04 14.94 15.04 14.78 15.10 1,539,000 22,994,982 14.942 5.736 5.697 5.736 5.636 5.758 4,035,633 5.6980 1.62%
2015-03-19 0 14.80 14.78 14.80 14.66 14.88 1,017,596 15,055,062 14.795 5.644 5.636 5.644 5.591 5.675 2,668,385 5.6420 0.27%
2015-03-18 0 14.76 14.76 14.78 14.48 14.88 1,375,023 20,356,380 14.804 5.629 5.629 5.636 5.522 5.675 3,605,645 5.6457 2.07%
2015-03-17 0 14.46 14.44 14.46 14.20 14.62 1,442,945 20,803,469 14.417 5.514 5.507 5.514 5.415 5.575 3,783,754 5.4981 1.83%
2015-03-16 0 14.20 14.18 14.26 14.08 14.48 866,490 12,380,160 14.288 5.415 5.408 5.438 5.369 5.522 2,272,148 5.4487 0.14%
2015-03-13 0 14.18 14.16 14.20 14.10 14.26 837,196 11,850,684 14.155 5.408 5.400 5.415 5.377 5.438 2,195,332 5.3981 0.42%
2015-03-12 0 14.12 14.10 14.18 14.10 14.48 853,431 12,089,568 14.166 5.385 5.377 5.408 5.377 5.522 2,237,904 5.4022 -0.28%
2015-03-11 0 14.16 14.16 14.28 14.12 14.58 1,557,061 22,264,256 14.299 5.400 5.400 5.446 5.385 5.560 4,082,993 5.4529 -2.61%
2015-03-10 0 14.54 14.42 14.54 14.42 14.64 734,069 10,673,997 14.541 5.545 5.499 5.545 5.499 5.583 1,924,908 5.5452 -0.41%
2015-03-09 0 14.60 14.62 14.64 14.54 15.00 589,324 8,634,809 14.652 5.568 5.575 5.583 5.545 5.720 1,545,351 5.5876 -1.88%
2015-03-06 0 14.88 14.86 14.96 14.72 15.08 615,579 9,162,932 14.885 5.675 5.667 5.705 5.614 5.751 1,614,198 5.6765 0.95%
2015-03-05 0 14.74 14.72 14.80 14.62 14.88 997,546 14,695,838 14.732 5.621 5.614 5.644 5.575 5.675 2,615,809 5.6181 0.27%
2015-03-04 0 14.70 14.68 14.82 14.68 15.00 1,024,046 15,122,395 14.767 5.606 5.598 5.652 5.598 5.720 2,685,298 5.6316 -2.26%
2015-03-03 0 15.04 15.00 15.04 14.60 15.10 977,711 14,540,844 14.872 5.736 5.720 5.736 5.568 5.758 2,563,797 5.6716 1.62%
2015-03-02 0 14.80 14.72 14.80 14.62 14.82 1,095,500 16,153,362 14.745 5.644 5.614 5.644 5.575 5.652 2,872,668 5.6231 0.68%
2015-02-27 0 14.70 14.66 14.78 14.60 14.94 571,501 8,402,081 14.702 5.606 5.591 5.636 5.568 5.697 1,498,615 5.6066 -0.94%
2015-02-26 0 14.84 14.76 14.82 14.18 14.98 1,406,700 20,549,998 14.609 5.659 5.629 5.652 5.408 5.713 3,688,710 5.5711 2.49%
2015-02-25 0 14.48 14.42 14.48 14.40 14.58 846,900 12,261,853 14.479 5.522 5.499 5.522 5.491 5.560 2,220,778 5.5214 0.42%
2015-02-24 0 14.42 14.40 14.42 14.18 14.50 527,612 7,586,968 14.380 5.499 5.491 5.499 5.408 5.530 1,383,527 5.4838 1.12%
2015-02-23 0 14.26 14.24 14.34 14.12 14.46 396,845 5,677,434 14.306 5.438 5.430 5.469 5.385 5.514 1,040,624 5.4558 -1.25%
2015-02-18 0 14.44 14.38 14.40 14.38 14.60 572,780 8,300,779 14.492 5.507 5.484 5.491 5.484 5.568 1,501,969 5.5266 -0.14%
2015-02-17 0 14.46 14.46 14.48 14.40 14.70 1,372,820 19,909,411 14.503 5.514 5.514 5.522 5.491 5.606 3,599,869 5.5306 0.14%
2015-02-16 0 14.44 14.44 14.50 14.30 14.68 567,600 8,234,925 14.508 5.507 5.507 5.530 5.453 5.598 1,488,386 5.5328 -0.28%
2015-02-13 0 14.48 14.48 14.50 14.44 14.58 666,300 9,663,630 14.503 5.522 5.522 5.530 5.507 5.560 1,747,201 5.5309 -0.69%
2015-02-12 0 14.58 14.54 14.60 14.38 14.78 1,323,586 19,295,514 14.578 5.560 5.545 5.568 5.484 5.636 3,470,765 5.5594 0.14%
2015-02-11 0 14.56 14.50 14.58 14.02 14.58 1,477,188 21,103,459 14.286 5.552 5.530 5.560 5.347 5.560 3,873,547 5.4481 2.39%
2015-02-10 0 14.22 14.20 14.30 14.12 14.42 946,800 13,530,907 14.291 5.423 5.415 5.453 5.385 5.499 2,482,740 5.4500 -1.93%
2015-02-09 0 14.50 14.40 14.50 14.32 14.58 667,640 9,640,523 14.440 5.530 5.491 5.530 5.461 5.560 1,750,715 5.5066 -1.09%
2015-02-06 0 14.66 14.56 14.66 14.50 14.78 490,981 7,200,709 14.666 5.591 5.552 5.591 5.530 5.636 1,287,472 5.5929 0.41%
2015-02-05 0 14.60 14.56 14.60 14.56 14.82 538,566 7,905,300 14.678 5.568 5.552 5.568 5.552 5.652 1,412,251 5.5977 -1.48%
2015-02-04 0 14.82 14.76 14.82 14.70 15.00 579,472 8,606,221 14.852 5.652 5.629 5.652 5.606 5.720 1,519,517 5.6638 0.00%
2015-02-03 0 14.82 14.80 14.82 14.78 15.00 613,700 9,125,491 14.870 5.652 5.644 5.652 5.636 5.720 1,609,271 5.6706 -1.20%
2015-02-02 0 15.00 14.98 15.00 14.52 15.02 1,489,498 22,191,064 14.898 5.720 5.713 5.720 5.537 5.728 3,905,827 5.6815 0.54%
2015-01-30 0 14.92 14.80 14.92 14.84 15.08 1,361,488 20,330,014 14.932 5.690 5.644 5.690 5.659 5.751 3,570,153 5.6944 0.13%
2015-01-29 0 14.90 14.84 14.92 14.82 15.00 1,504,860 22,440,256 14.912 5.682 5.659 5.690 5.652 5.720 3,946,110 5.6867 0.54%
2015-01-28 0 14.82 14.84 14.88 14.66 15.00 1,149,213 17,108,655 14.887 5.652 5.659 5.675 5.591 5.720 3,013,517 5.6773 -0.40%
2015-01-27 0 14.88 14.86 14.88 14.62 15.34 1,787,568 26,575,247 14.867 5.675 5.667 5.675 5.575 5.850 4,687,439 5.6695 -2.75%
2015-01-26 0 15.30 15.30 15.32 15.28 15.74 2,002,116 30,686,481 15.327 5.835 5.835 5.842 5.827 6.002 5,250,036 5.8450 -1.92%
2015-01-23 0 15.60 15.56 15.70 15.42 15.86 698,986 10,882,859 15.570 5.949 5.934 5.987 5.880 6.048 1,832,912 5.9375 -0.51%
2015-01-22 0 15.68 15.64 15.68 15.52 15.76 1,345,360 21,090,691 15.677 5.980 5.964 5.980 5.919 6.010 3,527,862 5.9783 1.55%
2015-01-21 0 15.44 15.44 15.46 15.40 15.60 1,658,260 25,694,585 15.495 5.888 5.888 5.896 5.873 5.949 4,348,362 5.9090 0.52%
2015-01-20 0 15.36 15.40 15.44 15.24 15.58 1,030,188 15,875,654 15.410 5.858 5.873 5.888 5.812 5.941 2,701,404 5.8768 0.52%
2015-01-19 0 15.28 15.24 15.30 15.22 16.02 858,390 13,287,265 15.479 5.827 5.812 5.835 5.804 6.109 2,250,908 5.9031 -5.45%
2015-01-16 0 16.16 16.12 16.20 16.02 16.22 863,002 13,948,029 16.162 6.163 6.147 6.178 6.109 6.186 2,263,002 6.1635 -0.25%
2015-01-15 0 16.20 16.18 16.20 16.00 16.40 975,559 15,806,997 16.203 6.178 6.170 6.178 6.102 6.254 2,558,153 6.1791 -0.25%
2015-01-14 0 16.24 16.22 16.40 16.22 16.62 1,213,300 19,948,846 16.442 6.193 6.186 6.254 6.186 6.338 3,181,568 6.2701 -2.64%
2015-01-13 0 16.68 16.62 16.70 16.60 17.06 1,654,700 27,822,226 16.814 6.361 6.338 6.369 6.330 6.506 4,339,027 6.4121 -2.11%
2015-01-12 0 17.04 17.02 17.24 17.02 17.40 937,720 16,152,864 17.226 6.498 6.491 6.575 6.491 6.636 2,458,930 6.5691 -1.05%
2015-01-09 0 17.22 17.22 17.46 17.02 17.48 759,505 13,046,893 17.178 6.567 6.567 6.658 6.491 6.666 1,991,607 6.5509 0.70%
2015-01-08 0 17.10 17.04 17.16 16.98 17.36 497,600 8,507,450 17.097 6.521 6.498 6.544 6.475 6.620 1,304,828 6.5200 -0.35%
2015-01-07 0 17.16 17.08 17.28 17.02 17.32 567,000 9,719,160 17.141 6.544 6.514 6.590 6.491 6.605 1,486,812 6.5369 -1.04%
2015-01-06 0 17.34 17.22 17.38 17.14 17.72 1,031,610 17,923,164 17.374 6.613 6.567 6.628 6.536 6.758 2,705,133 6.6256 -0.12%
2015-01-05 0 17.36 17.24 17.38 16.76 17.60 1,355,750 23,258,645 17.156 6.620 6.575 6.628 6.391 6.712 3,555,107 6.5423 1.40%
2015-01-02 0 17.12 17.10 17.26 16.92 17.40 880,900 15,094,320 17.135 6.529 6.521 6.582 6.452 6.636 2,309,935 6.5345 -0.58%
2014-12-31 0 17.22 17.22 17.36 16.90 17.38 344,500 5,921,508 17.189 6.567 6.567 6.620 6.445 6.628 903,363 6.5550 1.89%
2014-12-30 0 16.90 16.78 16.96 16.70 16.96 744,202 12,442,815 16.720 6.445 6.399 6.468 6.369 6.468 1,951,479 6.3761 0.96%
2014-12-29 0 16.74 16.64 16.78 16.50 17.38 1,430,770 24,156,372 16.884 6.384 6.346 6.399 6.292 6.628 3,751,828 6.4386 -0.24%
2014-12-24 0 16.78 16.70 16.78 16.60 16.90 1,201,700 20,035,422 16.673 6.399 6.369 6.399 6.330 6.445 3,151,150 6.3581 0.96%
2014-12-23 0 16.62 16.62 16.80 16.40 17.24 943,156 15,726,820 16.675 6.338 6.338 6.407 6.254 6.575 2,473,185 6.3589 -2.35%
2014-12-22 0 17.02 17.16 17.20 16.56 17.36 1,584,534 26,926,214 16.993 6.491 6.544 6.559 6.315 6.620 4,155,034 6.4804 1.07%
2014-12-19 0 16.84 16.84 16.90 16.76 17.72 1,906,270 32,769,039 17.190 6.422 6.422 6.445 6.391 6.758 4,998,705 6.5555 -3.11%
2014-12-18 0 17.38 17.26 17.38 17.16 18.54 1,829,044 32,184,580 17.596 6.628 6.582 6.628 6.544 7.070 4,796,199 6.7104 -4.30%
2014-12-17 0 18.16 18.12 18.30 17.58 18.58 1,519,014 27,457,287 18.076 6.925 6.910 6.979 6.704 7.086 3,983,225 6.8932 -1.30%
2014-12-16 0 18.40 18.40 18.68 17.42 18.68 1,632,312 29,325,593 17.966 7.017 7.017 7.124 6.643 7.124 4,280,320 6.8513 2.56%
2014-12-15 0 17.94 17.94 18.00 17.90 19.30 1,040,928 19,113,688 18.362 6.841 6.841 6.864 6.826 7.360 2,729,567 7.0025 -3.65%
2014-12-12 0 18.62 18.62 18.76 18.46 18.86 635,128 11,866,164 18.683 7.101 7.101 7.154 7.040 7.192 1,665,460 7.1249 1.09%
2014-12-11 0 18.42 18.26 18.46 18.26 19.30 1,913,781 35,832,777 18.724 7.025 6.964 7.040 6.964 7.360 5,018,400 7.1403 -2.44%
2014-12-10 0 18.88 18.76 18.88 17.30 19.02 1,892,338 34,983,631 18.487 7.200 7.154 7.200 6.597 7.253 4,962,171 7.0501 7.52%
2014-12-09 0 17.56 17.46 17.68 17.28 19.48 4,692,226 86,349,281 18.403 6.697 6.658 6.742 6.590 7.429 12,304,160 7.0179 -1.35%
2014-12-08 0 17.80 17.80 17.88 16.92 17.96 2,810,731 49,594,900 17.645 6.788 6.788 6.819 6.452 6.849 7,370,422 6.7289 4.34%
2014-12-05 0 17.06 16.96 17.14 16.80 17.66 1,738,464 29,774,220 17.127 6.506 6.468 6.536 6.407 6.735 4,558,676 6.5313 -1.16%
2014-12-04 0 17.26 17.22 17.26 16.20 17.40 4,195,680 70,297,929 16.755 6.582 6.567 6.582 6.178 6.636 11,002,096 6.3895 2.25%
2014-12-03 0 16.88 16.86 16.88 16.48 16.98 2,117,148 35,485,703 16.761 6.437 6.430 6.437 6.285 6.475 5,551,678 6.3919 2.68%
2014-12-02 0 16.44 16.40 16.44 16.20 17.10 1,650,606 27,169,796 16.461 6.269 6.254 6.269 6.178 6.521 4,328,291 6.2773 0.00%
2014-12-01 0 16.44 16.44 16.60 16.32 17.60 2,790,902 46,620,869 16.705 6.269 6.269 6.330 6.224 6.712 7,318,425 6.3703 -6.91%
2014-11-28 0 17.66 17.62 17.84 17.62 17.96 346,180 6,138,515 17.732 6.735 6.719 6.803 6.719 6.849 907,768 6.7622 -2.32%
2014-11-27 0 18.08 18.04 18.08 18.02 18.72 431,928 7,886,828 18.260 6.895 6.880 6.895 6.872 7.139 1,132,620 6.9633 -3.83%
2014-11-26 0 18.80 18.62 18.80 18.62 19.06 299,037 5,614,167 18.774 7.169 7.101 7.169 7.101 7.269 784,148 7.1596 -0.53%
2014-11-25 0 18.90 18.82 19.00 18.60 19.08 613,360 11,590,208 18.896 7.208 7.177 7.246 7.093 7.276 1,608,379 7.2061 0.11%
2014-11-24 0 18.88 18.76 18.92 18.44 18.98 642,200 12,085,722 18.819 7.200 7.154 7.215 7.032 7.238 1,684,005 7.1768 2.05%
2014-11-21 0 18.50 18.34 18.50 17.92 18.56 662,976 12,137,275 18.307 7.055 6.994 7.055 6.834 7.078 1,738,485 6.9815 2.44%
2014-11-20 0 18.06 17.98 18.14 17.58 18.16 168,815 3,024,963 17.919 6.887 6.857 6.918 6.704 6.925 442,674 6.8334 1.69%
2014-11-19 0 17.76 17.64 17.78 17.42 17.90 158,984 2,817,456 17.722 6.773 6.727 6.780 6.643 6.826 416,895 6.7582 0.68%
2014-11-18 0 17.64 17.60 17.80 17.40 17.98 543,012 9,549,630 17.586 6.727 6.712 6.788 6.636 6.857 1,423,910 6.7066 -1.89%
2014-11-17 0 17.98 17.90 17.92 17.90 18.68 444,401 8,077,585 18.176 6.857 6.826 6.834 6.826 7.124 1,165,328 6.9316 -2.81%
2014-11-14 0 18.50 18.48 18.68 18.46 18.98 604,160 11,305,041 18.712 7.055 7.047 7.124 7.040 7.238 1,584,255 7.1359 -0.11%
2014-11-13 0 18.52 18.52 18.64 18.46 18.94 328,341 6,119,935 18.639 7.063 7.063 7.108 7.040 7.223 860,990 7.1080 -1.38%
2014-11-12 0 18.78 18.66 18.80 18.36 18.84 316,400 5,923,689 18.722 7.162 7.116 7.169 7.002 7.185 829,678 7.1397 -0.11%
2014-11-11 0 18.80 18.80 18.86 18.42 19.00 549,409 10,257,175 18.670 7.169 7.169 7.192 7.025 7.246 1,440,684 7.1197 -0.53%
2014-11-10 0 18.90 18.80 18.96 18.80 19.20 793,320 15,079,288 19.008 7.208 7.169 7.230 7.169 7.322 2,080,278 7.2487 -0.32%
2014-11-07 0 18.96 18.84 19.00 18.58 19.12 542,144 10,226,903 18.864 7.230 7.185 7.246 7.086 7.291 1,421,634 7.1938 -1.04%
2014-11-06 0 19.16 19.14 19.16 18.26 19.16 1,455,887 27,380,221 18.807 7.307 7.299 7.307 6.964 7.307 3,817,691 7.1719 3.68%
2014-11-05 0 18.48 18.40 18.50 18.10 18.58 986,235 18,143,760 18.397 7.047 7.017 7.055 6.902 7.086 2,586,149 7.0157 -0.11%
2014-11-04 0 18.50 18.46 18.50 17.78 18.70 1,165,904 21,536,794 18.472 7.055 7.040 7.055 6.780 7.131 3,057,284 7.0444 4.05%
2014-11-03 0 17.78 17.76 17.78 17.76 18.38 1,386,218 25,102,675 18.109 6.780 6.773 6.780 6.773 7.009 3,635,001 6.9058 -1.77%
2014-10-31 0 18.10 18.06 18.12 18.06 18.50 1,877,380 34,360,327 18.302 6.902 6.887 6.910 6.887 7.055 4,922,948 6.9796 -1.52%
2014-10-30 0 18.38 18.36 18.38 17.90 18.44 1,335,695 24,314,407 18.204 7.009 7.002 7.009 6.826 7.032 3,502,518 6.9420 0.77%
2014-10-29 0 18.24 18.12 18.24 17.02 18.50 2,323,652 41,837,782 18.005 6.956 6.910 6.956 6.491 7.055 6,093,182 6.8663 7.17%
2014-10-28 0 17.02 16.92 17.06 16.70 17.06 1,121,701 18,982,049 16.923 6.491 6.452 6.506 6.369 6.506 2,941,373 6.4535 0.95%
2014-10-27 0 16.86 16.82 16.90 16.60 17.20 633,650 10,706,389 16.896 6.430 6.414 6.445 6.330 6.559 1,661,585 6.4435 -0.35%
2014-10-24 0 16.92 16.88 16.94 16.90 17.44 299,734 5,160,531 17.217 6.452 6.437 6.460 6.445 6.651 785,976 6.5658 -1.28%
2014-10-23 0 17.14 17.18 17.22 16.88 17.36 374,530 6,439,299 17.193 6.536 6.552 6.567 6.437 6.620 982,109 6.5566 -0.12%
2014-10-22 0 17.16 17.06 17.20 16.60 17.20 1,253,836 20,980,109 16.733 6.544 6.506 6.559 6.330 6.559 3,287,864 6.3811 3.00%
2014-10-21 0 16.66 16.56 16.70 16.46 16.80 116,140 1,929,137 16.610 6.353 6.315 6.369 6.277 6.407 304,547 6.3344 1.22%
2014-10-20 0 16.46 16.50 16.70 16.00 16.78 319,118 5,285,970 16.564 6.277 6.292 6.369 6.102 6.399 836,805 6.3168 0.12%
2014-10-17 0 16.44 16.44 16.46 16.32 16.82 442,600 7,318,133 16.534 6.269 6.269 6.277 6.224 6.414 1,160,605 6.3054 -1.32%
2014-10-16 0 16.66 16.60 16.72 16.52 16.98 455,500 7,592,463 16.668 6.353 6.330 6.376 6.300 6.475 1,194,432 6.3565 -0.83%
2014-10-15 0 16.80 16.88 17.00 16.80 17.54 481,500 8,221,998 17.076 6.407 6.437 6.483 6.407 6.689 1,262,610 6.5119 -3.00%
2014-10-14 0 17.32 17.30 17.46 16.76 17.62 750,820 13,086,348 17.429 6.605 6.597 6.658 6.391 6.719 1,968,833 6.6468 3.34%
2014-10-13 0 16.76 16.76 16.86 16.54 17.02 340,758 5,702,312 16.734 6.391 6.391 6.430 6.308 6.491 893,551 6.3816 -1.76%
2014-10-10 0 17.06 16.96 17.08 16.84 17.18 284,648 4,830,487 16.970 6.506 6.468 6.514 6.422 6.552 746,416 6.4716 -0.93%
2014-10-09 0 17.22 17.20 17.24 17.00 17.40 753,200 12,882,147 17.103 6.567 6.559 6.575 6.483 6.636 1,975,074 6.5224 2.26%
2014-10-08 0 16.84 16.80 16.96 16.60 17.48 409,928 7,023,936 17.135 6.422 6.407 6.468 6.330 6.666 1,074,931 6.5343 -2.43%
2014-10-07 0 17.26 17.30 17.42 16.98 17.42 310,900 5,353,333 17.219 6.582 6.597 6.643 6.475 6.643 815,256 6.5664 2.01%
2014-10-06 0 16.92 16.88 16.94 16.36 16.96 264,100 4,455,446 16.870 6.452 6.437 6.460 6.239 6.468 692,535 6.4335 3.55%
2014-10-03 0 16.34 16.34 16.48 15.82 16.48 413,000 6,721,230 16.274 6.231 6.231 6.285 6.033 6.285 1,082,987 6.2062 2.00%
2014-09-30 0 16.02 16.00 16.10 16.00 16.48 790,600 12,724,864 16.095 6.109 6.102 6.140 6.102 6.285 2,073,146 6.1379 -2.32%
2014-09-29 0 16.40 16.28 16.42 16.16 16.66 1,042,800 17,046,874 16.347 6.254 6.208 6.262 6.163 6.353 2,734,476 6.2341 -0.61%
2014-09-26 0 16.50 16.46 16.62 16.34 16.68 202,940 3,357,707 16.545 6.292 6.277 6.338 6.231 6.361 532,158 6.3096 -0.60%
2014-09-25 0 16.60 16.50 16.54 16.48 16.92 368,000 6,143,840 16.695 6.330 6.292 6.308 6.285 6.452 964,986 6.3668 0.24%
2014-09-24 0 16.56 16.50 16.68 16.28 16.70 307,520 5,069,664 16.486 6.315 6.292 6.361 6.208 6.369 806,392 6.2868 0.85%
2014-09-23 0 16.42 16.36 16.50 16.36 16.88 454,100 7,518,186 16.556 6.262 6.239 6.292 6.239 6.437 1,190,761 6.3138 -2.61%
2014-09-22 0 16.86 16.76 16.88 16.16 16.88 302,377 5,026,114 16.622 6.430 6.391 6.437 6.163 6.437 792,906 6.3389 1.93%
2014-09-19 0 16.54 16.50 16.70 16.48 16.86 403,420 6,698,036 16.603 6.308 6.292 6.369 6.285 6.430 1,057,866 6.3317 0.36%
2014-09-18 0 16.48 16.34 16.48 16.20 16.48 265,500 4,347,916 16.376 6.285 6.231 6.285 6.178 6.285 696,206 6.2452 0.49%
2014-09-17 0 16.40 16.28 16.40 15.96 16.72 635,067 10,283,317 16.193 6.254 6.208 6.254 6.086 6.376 1,665,300 6.1751 0.00%
2014-09-16 0 16.40 16.40 16.58 16.20 16.66 519,544 8,541,275 16.440 6.254 6.254 6.323 6.178 6.353 1,362,371 6.2694 -0.36%
2014-09-15 0 16.46 16.46 16.50 16.16 16.94 507,240 8,322,358 16.407 6.277 6.277 6.292 6.163 6.460 1,330,107 6.2569 -2.60%
2014-09-12 0 16.90 16.90 16.94 16.50 17.16 1,017,540 17,087,547 16.793 6.445 6.445 6.460 6.292 6.544 2,668,238 6.4041 0.36%
2014-09-11 0 16.84 16.84 16.88 16.80 17.78 626,512 10,790,622 17.223 6.422 6.422 6.437 6.407 6.780 1,642,867 6.5682 -3.55%
2014-09-10 0 17.46 17.44 17.48 17.38 17.62 404,020 7,049,216 17.448 6.658 6.651 6.666 6.628 6.719 1,059,439 6.6537 -0.80%
2014-09-08 0 17.60 17.58 17.60 17.48 18.00 468,640 8,240,734 17.584 6.712 6.704 6.712 6.666 6.864 1,228,888 6.7058 -1.57%
2014-09-05 0 17.88 17.80 17.88 17.76 18.08 312,100 5,590,365 17.912 6.819 6.788 6.819 6.773 6.895 818,402 6.8308 -1.11%
2014-09-04 0 18.08 18.00 18.12 17.68 18.22 1,297,301 23,423,658 18.056 6.895 6.864 6.910 6.742 6.948 3,401,839 6.8856 1.01%
2014-09-03 0 17.90 17.88 18.10 16.98 18.28 2,004,024 35,876,135 17.902 6.826 6.819 6.902 6.475 6.971 5,255,039 6.8270 5.67%
2014-09-02 0 16.94 16.88 16.94 16.58 16.94 759,520 12,732,629 16.764 6.460 6.437 6.460 6.323 6.460 1,991,647 6.3930 0.71%
2014-09-01 0 16.82 16.70 16.86 16.26 16.86 557,488 9,304,417 16.690 6.414 6.369 6.430 6.201 6.430 1,461,869 6.3647 0.84%
2014-08-29 0 16.68 16.64 16.84 16.20 16.84 871,043 14,493,726 16.640 6.361 6.346 6.422 6.178 6.422 2,284,087 6.3455 2.46%
2014-08-28 0 16.28 16.26 16.40 16.26 17.10 1,019,224 17,003,162 16.683 6.208 6.201 6.254 6.201 6.521 2,672,654 6.3619 -4.01%
2014-08-27 0 16.96 16.94 17.02 16.90 18.00 2,065,880 36,221,374 17.533 6.468 6.460 6.491 6.445 6.864 5,417,241 6.6863 -4.18%
2014-08-26 0 17.70 17.64 17.70 17.50 18.02 840,030 14,878,002 17.711 6.750 6.727 6.750 6.674 6.872 2,202,763 6.7542 -1.12%
2014-08-25 0 17.90 17.90 18.04 17.76 18.22 595,259 10,712,970 17.997 6.826 6.826 6.880 6.773 6.948 1,560,914 6.8633 -1.10%
2014-08-22 0 18.10 17.88 18.10 17.46 18.18 342,100 6,078,262 17.768 6.902 6.819 6.902 6.658 6.933 897,070 6.7757 2.26%
2014-08-21 0 17.70 17.68 17.70 17.70 18.06 227,556 4,051,753 17.806 6.750 6.742 6.750 6.750 6.887 596,707 6.7902 -2.21%
2014-08-20 0 18.10 17.94 18.10 17.90 18.18 305,964 5,523,649 18.053 6.902 6.841 6.902 6.826 6.933 802,312 6.8847 0.56%
2014-08-19 0 18.00 17.98 18.04 17.92 18.40 171,224 3,099,458 18.102 6.864 6.857 6.880 6.834 7.017 448,991 6.9032 1.24%
2014-08-18 0 17.78 17.68 17.82 17.68 18.46 332,732 5,939,732 17.851 6.780 6.742 6.796 6.742 7.040 872,504 6.8077 -1.98%
2014-08-15 0 18.14 18.14 18.16 17.82 18.44 411,529 7,458,215 18.123 6.918 6.918 6.925 6.796 7.032 1,079,129 6.9113 -1.09%
2014-08-14 0 18.34 18.16 18.38 18.00 18.38 756,280 13,763,334 18.199 6.994 6.925 7.009 6.864 7.009 1,983,151 6.9401 0.77%
2014-08-13 0 18.20 18.06 18.20 17.60 18.20 669,119 12,035,788 17.988 6.941 6.887 6.941 6.712 6.941 1,754,593 6.8596 1.68%
2014-08-12 0 17.90 17.84 17.94 17.36 18.00 1,287,423 22,987,632 17.856 6.826 6.803 6.841 6.620 6.864 3,375,937 6.8093 2.52%
2014-08-11 0 17.46 17.36 17.48 17.20 17.48 183,592 3,194,259 17.399 6.658 6.620 6.666 6.559 6.666 481,423 6.6350 1.63%
2014-08-08 0 17.18 17.12 17.30 17.18 17.60 309,865 5,371,124 17.334 6.552 6.529 6.597 6.552 6.712 812,542 6.6103 -1.38%
2014-08-07 0 17.42 17.26 17.42 17.22 17.88 279,490 4,866,210 17.411 6.643 6.582 6.643 6.567 6.819 732,891 6.6397 -2.13%
2014-08-06 0 17.80 17.70 17.80 17.12 17.80 941,245 16,569,248 17.604 6.788 6.750 6.788 6.529 6.788 2,468,174 6.7132 1.37%
2014-08-05 0 17.56 17.50 17.56 17.00 17.64 1,645,100 28,642,724 17.411 6.697 6.674 6.697 6.483 6.727 4,313,853 6.6397 3.17%
2014-08-04 0 17.02 17.00 17.06 16.72 17.06 574,972 9,699,219 16.869 6.491 6.483 6.506 6.376 6.506 1,507,717 6.4331 -0.12%
2014-08-01 0 17.04 16.98 17.04 16.60 17.10 809,432 13,746,185 16.983 6.498 6.475 6.498 6.330 6.521 2,122,528 6.4763 -0.12%
2014-07-31 0 17.06 17.02 17.18 16.56 17.32 1,178,879 20,097,957 17.048 6.506 6.491 6.552 6.315 6.605 3,091,308 6.5014 -1.39%
2014-07-30 0 17.30 17.30 17.34 16.82 17.36 1,660,104 28,517,034 17.178 6.597 6.597 6.613 6.414 6.620 4,353,197 6.5508 2.37%
2014-07-29 0 16.90 16.80 16.90 16.10 16.98 1,317,496 21,925,809 16.642 6.445 6.407 6.445 6.140 6.475 3,454,796 6.3465 4.32%
2014-07-28 0 16.20 16.16 16.20 15.68 16.24 1,089,899 17,418,870 15.982 6.178 6.163 6.178 5.980 6.193 2,857,981 6.0948 2.02%
2014-07-25 0 15.88 15.82 15.90 15.70 15.94 328,468 5,202,385 15.838 6.056 6.033 6.064 5.987 6.079 861,323 6.0400 -0.50%
2014-07-24 0 15.96 15.88 15.96 15.40 15.96 896,400 14,130,771 15.764 6.086 6.056 6.086 5.873 6.086 2,350,579 6.0116 1.01%
2014-07-23 0 15.80 15.80 15.88 15.74 16.06 382,940 6,091,913 15.908 6.025 6.025 6.056 6.002 6.125 1,004,162 6.0667 -0.50%
2014-07-22 0 15.88 15.76 15.94 15.72 15.94 488,983 7,753,678 15.857 6.056 6.010 6.079 5.995 6.079 1,282,233 6.0470 0.51%
2014-07-21 0 15.80 15.68 15.84 15.58 16.16 396,200 6,265,984 15.815 6.025 5.980 6.041 5.941 6.163 1,038,933 6.0312 0.00%
2014-07-18 0 15.80 15.68 16.04 15.46 16.10 255,260 4,000,996 15.674 6.025 5.980 6.117 5.896 6.140 669,354 5.9774 -0.25%
2014-07-17 0 15.84 15.70 16.18 15.60 16.18 566,500 8,931,433 15.766 6.041 5.987 6.170 5.949 6.170 1,485,501 6.0124 0.76%
2014-07-16 0 15.72 15.64 15.74 15.50 16.10 657,000 10,365,846 15.778 5.995 5.964 6.002 5.911 6.140 1,722,814 6.0168 -0.76%
2014-07-15 0 15.84 15.82 15.84 15.80 16.80 1,564,280 25,353,799 16.208 6.041 6.033 6.041 6.025 6.407 4,101,923 6.1810 -0.75%
2014-07-14 0 15.96 15.88 15.96 15.76 16.06 1,089,300 17,365,796 15.942 6.086 6.056 6.086 6.010 6.125 2,856,410 6.0796 1.14%
2014-07-11 0 15.78 15.74 15.76 15.48 15.92 463,660 7,323,933 15.796 6.018 6.002 6.010 5.903 6.071 1,215,830 6.0238 -0.75%
2014-07-10 0 15.90 15.88 15.90 15.30 16.06 602,598 9,533,362 15.820 6.064 6.056 6.064 5.835 6.125 1,580,159 6.0332 2.19%
2014-07-09 0 15.56 15.22 15.66 15.10 15.74 618,900 9,514,532 15.373 5.934 5.804 5.972 5.758 6.002 1,622,907 5.8626 -1.14%
2014-07-08 0 15.74 15.72 15.88 15.40 16.04 319,580 5,046,937 15.792 6.002 5.995 6.056 5.873 6.117 838,017 6.0225 0.38%
2014-07-07 0 15.68 15.66 15.76 15.52 16.12 576,300 9,160,590 15.896 5.980 5.972 6.010 5.919 6.147 1,511,199 6.0618 1.03%
2014-07-04 0 15.52 15.50 15.60 15.48 15.80 206,480 3,212,154 15.557 5.919 5.911 5.949 5.903 6.025 541,441 5.9326 -1.77%
2014-07-03 0 15.80 15.80 15.84 15.26 15.84 317,812 4,953,957 15.588 6.025 6.025 6.041 5.819 6.041 833,381 5.9444 2.33%
2014-07-02 0 15.78 15.60 15.78 15.08 15.84 667,394 10,324,152 15.469 5.888 5.821 5.888 5.627 5.910 1,788,608 5.7722 5.62%
2014-06-30 0 14.94 14.86 15.00 14.34 15.18 925,264 13,804,854 14.920 5.575 5.545 5.597 5.351 5.664 2,479,696 5.5672 6.11%
2014-06-27 0 14.08 14.06 14.16 14.02 14.50 478,500 6,807,668 14.227 5.254 5.246 5.284 5.231 5.410 1,282,374 5.3086 -0.98%
2014-06-26 0 14.22 14.14 14.22 13.94 14.26 400,540 5,654,359 14.117 5.306 5.276 5.306 5.202 5.321 1,073,442 5.2675 1.28%
2014-06-25 0 14.04 14.02 14.04 13.96 14.44 1,207,300 17,048,372 14.121 5.239 5.231 5.239 5.209 5.388 3,235,549 5.2691 -2.36%
2014-06-24 0 14.38 14.36 14.44 14.34 14.60 350,980 5,062,916 14.425 5.366 5.358 5.388 5.351 5.448 940,622 5.3825 -0.28%
2014-06-23 0 14.42 14.42 14.50 14.28 15.10 546,505 8,026,883 14.688 5.381 5.381 5.410 5.328 5.634 1,464,627 5.4805 -2.96%
2014-06-20 0 14.86 14.84 14.86 14.50 15.00 647,774 9,607,304 14.831 5.545 5.537 5.545 5.410 5.597 1,736,026 5.5341 1.78%
2014-06-19 0 14.60 14.50 14.68 14.34 14.78 192,542 2,785,428 14.467 5.448 5.410 5.478 5.351 5.515 516,010 5.3980 -0.14%
2014-06-18 0 14.62 14.54 14.68 14.30 14.96 430,579 6,263,455 14.547 5.455 5.425 5.478 5.336 5.582 1,153,946 5.4279 -2.27%
2014-06-17 0 14.96 14.92 14.98 14.92 15.10 170,100 2,547,775 14.978 5.582 5.567 5.590 5.567 5.634 455,866 5.5889 0.00%
2014-06-16 0 14.96 14.82 15.04 14.82 15.28 292,150 4,360,274 14.925 5.582 5.530 5.612 5.530 5.702 782,958 5.5690 0.27%
2014-06-13 0 14.92 14.82 14.92 14.80 15.00 451,624 6,747,758 14.941 5.567 5.530 5.567 5.522 5.597 1,210,347 5.5751 -0.67%
2014-06-12 0 15.02 14.98 15.04 14.90 15.22 313,800 4,716,999 15.032 5.605 5.590 5.612 5.560 5.679 840,980 5.6089 0.40%
2014-06-11 0 14.96 15.00 15.60 14.64 15.60 336,100 4,999,382 14.875 5.582 5.597 5.821 5.463 5.821 900,744 5.5503 2.19%
2014-06-10 0 14.64 14.52 14.60 14.32 14.78 403,888 5,877,771 14.553 5.463 5.418 5.448 5.343 5.515 1,082,415 5.4302 0.14%
2014-06-09 0 14.62 14.56 14.64 14.22 14.70 196,886 2,867,285 14.563 5.455 5.433 5.463 5.306 5.485 527,652 5.4340 0.97%
2014-06-06 0 14.48 14.36 14.48 14.32 14.52 148,210 2,139,950 14.439 5.403 5.358 5.403 5.343 5.418 397,201 5.3876 0.28%
2014-06-05 0 14.44 14.40 14.48 14.14 14.60 254,800 3,679,747 14.442 5.388 5.373 5.403 5.276 5.448 682,861 5.3887 0.14%
2014-06-04 0 14.42 14.44 14.46 14.16 14.46 377,527 5,410,966 14.333 5.381 5.388 5.396 5.284 5.396 1,011,768 5.3480 0.28%
2014-06-03 0 14.38 14.34 14.38 14.04 14.48 495,400 7,003,376 14.137 5.366 5.351 5.366 5.239 5.403 1,327,666 5.2750 4.35%
2014-05-30 0 13.78 13.80 13.98 13.74 14.38 701,638 9,795,431 13.961 5.142 5.149 5.216 5.127 5.366 1,880,381 5.2093 -3.50%
2014-05-29 0 14.28 14.12 14.28 14.12 14.66 230,920 3,310,136 14.335 5.328 5.269 5.328 5.269 5.470 618,863 5.3487 -0.97%
2014-05-28 0 14.42 14.42 14.54 14.32 14.66 225,899 3,276,082 14.502 5.381 5.381 5.425 5.343 5.470 605,406 5.4114 -1.50%
2014-05-27 0 14.64 14.52 14.64 14.50 14.72 244,164 3,561,047 14.585 5.463 5.418 5.463 5.410 5.493 654,356 5.4421 -0.81%
2014-05-26 0 14.76 14.64 14.76 14.46 14.76 161,996 2,374,538 14.658 5.507 5.463 5.507 5.396 5.507 434,147 5.4694 1.79%
2014-05-23 0 14.50 14.50 14.64 14.34 14.76 766,020 11,162,672 14.572 5.410 5.410 5.463 5.351 5.507 2,052,924 5.4375 -0.68%
2014-05-22 0 14.60 14.52 14.60 14.00 14.64 501,300 7,253,062 14.469 5.448 5.418 5.448 5.224 5.463 1,343,478 5.3987 3.84%
2014-05-21 0 14.06 14.06 14.20 13.62 14.26 262,373 3,682,329 14.035 5.246 5.246 5.299 5.082 5.321 703,156 5.2369 2.18%
2014-05-20 0 13.76 13.68 13.70 13.70 14.32 632,200 8,765,570 13.865 5.134 5.105 5.112 5.112 5.343 1,694,288 5.1736 -2.41%
2014-05-19 0 14.10 14.06 14.10 13.78 14.26 164,307 2,297,433 13.983 5.261 5.246 5.261 5.142 5.321 440,341 5.2174 -1.26%
2014-05-16 0 14.28 14.20 14.28 13.80 14.32 358,600 5,073,849 14.149 5.328 5.299 5.328 5.149 5.343 961,044 5.2795 2.59%
2014-05-15 0 13.92 13.82 13.96 13.76 14.60 820,965 11,589,454 14.117 5.194 5.157 5.209 5.134 5.448 2,200,176 5.2675 -4.00%
2014-05-14 0 14.50 14.50 14.54 14.24 14.78 538,400 7,770,716 14.433 5.410 5.410 5.425 5.313 5.515 1,442,905 5.3855 0.00%
2014-05-13 0 14.50 14.34 14.48 14.20 14.86 804,102 11,601,921 14.428 5.410 5.351 5.403 5.299 5.545 2,154,983 5.3838 -0.96%
2014-05-12 0 14.64 14.50 14.64 14.06 14.72 387,543 5,621,125 14.505 5.463 5.410 5.463 5.246 5.493 1,038,610 5.4122 3.83%
2014-05-09 0 14.10 14.04 14.20 14.04 14.38 491,901 6,953,540 14.136 5.261 5.239 5.299 5.239 5.366 1,318,289 5.2747 -1.81%
2014-05-08 0 14.36 14.20 14.38 14.10 15.22 1,107,173 16,008,446 14.459 5.358 5.299 5.366 5.261 5.679 2,967,210 5.3951 -4.52%
2014-05-07 0 15.04 14.98 15.10 14.98 15.40 304,975 4,632,945 15.191 5.612 5.590 5.634 5.590 5.746 817,329 5.6684 -1.05%
2014-05-05 0 15.20 15.20 15.36 15.00 15.68 482,500 7,341,935 15.216 5.672 5.672 5.731 5.597 5.851 1,293,094 5.6778 -0.91%
2014-05-02 0 15.34 15.34 15.38 15.08 15.84 300,002 4,659,293 15.531 5.724 5.724 5.739 5.627 5.910 804,002 5.7951 0.52%
2014-04-30 0 15.26 15.30 15.38 14.94 15.90 1,140,600 17,448,943 15.298 5.694 5.709 5.739 5.575 5.933 3,056,794 5.7083 -0.52%
2014-04-29 0 15.34 15.32 15.40 15.16 15.52 399,358 6,101,607 15.279 5.724 5.716 5.746 5.657 5.791 1,070,274 5.7010 -1.41%
2014-04-28 0 15.56 15.42 15.48 15.02 16.00 1,247,841 19,213,026 15.397 5.806 5.754 5.776 5.605 5.970 3,344,198 5.7452 -3.83%
2014-04-25 0 16.18 16.18 16.20 16.04 16.60 309,108 4,995,570 16.161 6.037 6.037 6.045 5.985 6.194 828,406 6.0303 -2.88%
2014-04-24 0 16.66 16.58 16.66 16.58 17.00 275,380 4,602,848 16.715 6.216 6.187 6.216 6.187 6.343 738,015 6.2368 -0.60%
2014-04-23 0 16.76 16.66 16.76 16.66 16.86 193,396 3,231,433 16.709 6.254 6.216 6.254 6.216 6.291 518,299 6.2347 0.48%
2014-04-22 0 16.68 16.66 16.80 16.60 16.98 159,295 2,663,684 16.722 6.224 6.216 6.269 6.194 6.336 426,909 6.2395 -0.83%
2014-04-17 0 16.82 16.82 16.88 16.82 17.06 414,601 6,995,002 16.872 6.276 6.276 6.299 6.276 6.366 1,111,125 6.2954 0.00%
2014-04-16 0 16.82 16.80 16.86 16.80 16.90 104,901 1,766,084 16.836 6.276 6.269 6.291 6.269 6.306 281,133 6.2820 -0.83%
2014-04-15 0 16.96 16.96 17.00 16.80 17.22 529,994 9,023,423 17.026 6.328 6.328 6.343 6.269 6.425 1,420,377 6.3528 -0.82%
2014-04-14 0 17.10 17.06 17.20 17.02 17.54 534,923 9,232,519 17.260 6.381 6.366 6.418 6.351 6.545 1,433,587 6.4402 -1.27%
2014-04-11 0 17.32 17.26 17.32 17.20 17.72 428,500 7,448,833 17.384 6.463 6.440 6.463 6.418 6.612 1,148,375 6.4864 -2.70%
2014-04-10 0 17.80 17.88 18.00 17.08 18.00 784,440 13,593,283 17.329 6.642 6.672 6.716 6.373 6.716 2,102,289 6.4659 2.89%
2014-04-09 0 17.30 17.18 17.36 17.18 17.44 255,973 4,426,237 17.292 6.455 6.410 6.478 6.410 6.507 686,004 6.4522 -0.69%
2014-04-08 0 17.42 17.42 17.44 17.08 17.44 601,336 10,425,524 17.337 6.500 6.500 6.507 6.373 6.507 1,611,573 6.4692 0.35%
2014-04-07 0 17.36 17.34 17.36 17.04 17.46 376,700 6,495,192 17.242 6.478 6.470 6.478 6.358 6.515 1,009,551 6.4337 0.00%
2014-04-04 0 17.36 17.34 17.40 17.06 17.52 578,880 10,014,845 17.300 6.478 6.470 6.493 6.366 6.537 1,551,391 6.4554 0.70%
2014-04-03 0 17.24 17.18 17.24 17.08 18.14 1,320,260 22,864,852 17.318 6.433 6.410 6.433 6.373 6.769 3,538,280 6.4621 -3.90%
2014-04-02 0 17.94 17.90 17.98 17.90 18.16 543,800 9,774,270 17.974 6.694 6.679 6.709 6.679 6.776 1,457,377 6.7068 -0.22%
2014-04-01 0 17.98 17.92 17.98 17.82 18.20 983,956 17,715,733 18.005 6.709 6.687 6.709 6.649 6.791 2,636,990 6.7182 0.00%
2014-03-31 0 17.98 17.94 17.98 17.60 18.20 862,296 15,547,896 18.031 6.709 6.694 6.709 6.567 6.791 2,310,942 6.7279 0.00%
2014-03-28 0 17.98 17.96 18.08 17.88 18.48 1,001,308 18,182,576 18.159 6.709 6.702 6.746 6.672 6.896 2,683,493 6.7757 0.78%
2014-03-27 0 17.84 17.70 17.88 17.62 18.00 832,299 14,795,570 17.777 6.657 6.605 6.672 6.575 6.716 2,230,551 6.6331 0.11%
2014-03-26 0 17.82 17.82 17.84 17.50 18.10 831,024 14,787,451 17.794 6.649 6.649 6.657 6.530 6.754 2,227,134 6.6397 0.22%
2014-03-25 0 17.78 17.68 17.80 17.26 17.96 569,560 10,055,574 17.655 6.634 6.597 6.642 6.440 6.702 1,526,414 6.5877 1.37%
2014-03-24 0 17.54 17.48 17.56 17.08 17.66 320,150 5,567,624 17.391 6.545 6.522 6.552 6.373 6.590 857,998 6.4891 0.57%
2014-03-21 0 17.44 17.44 17.66 17.30 17.82 1,078,500 18,830,744 17.460 6.507 6.507 6.590 6.455 6.649 2,890,366 6.5150 -1.36%
2014-03-20 0 17.68 17.48 17.68 16.92 17.78 1,021,880 17,861,702 17.479 6.597 6.522 6.597 6.313 6.634 2,738,626 6.5221 0.45%
2014-03-19 0 17.60 17.60 17.66 17.20 17.74 477,848 8,375,674 17.528 6.567 6.567 6.590 6.418 6.619 1,280,627 6.5403 0.11%
2014-03-18 0 17.58 17.50 17.60 16.94 17.60 652,907 11,358,390 17.397 6.560 6.530 6.567 6.321 6.567 1,749,783 6.4913 3.17%
2014-03-17 0 17.04 17.14 17.16 16.74 17.16 440,275 7,473,204 16.974 6.358 6.396 6.403 6.246 6.403 1,179,931 6.3336 0.59%
2014-03-14 0 16.94 16.96 17.16 16.54 17.36 1,080,734 18,190,732 16.832 6.321 6.328 6.403 6.172 6.478 2,896,354 6.2806 -2.76%
2014-03-13 0 17.42 17.24 17.44 16.84 17.48 377,684 6,495,016 17.197 6.500 6.433 6.507 6.284 6.522 1,012,188 6.4168 2.59%
2014-03-12 0 16.98 16.98 17.08 16.88 17.78 1,224,225 20,930,357 17.097 6.336 6.336 6.373 6.299 6.634 3,280,908 6.3794 -4.61%
2014-03-11 0 17.80 17.78 17.90 17.64 18.12 676,100 12,074,309 17.859 6.642 6.634 6.679 6.582 6.761 1,811,940 6.6637 -0.89%
2014-03-10 0 17.96 17.84 18.06 17.80 18.38 630,435 11,390,457 18.068 6.702 6.657 6.739 6.642 6.858 1,689,558 6.7417 -2.50%
2014-03-07 0 18.42 18.40 18.48 18.40 18.80 407,762 7,593,430 18.622 6.873 6.866 6.896 6.866 7.015 1,092,797 6.9486 -1.29%
2014-03-06 0 18.66 18.60 18.70 18.16 18.70 534,446 9,862,650 18.454 6.963 6.940 6.978 6.776 6.978 1,432,309 6.8858 2.53%
2014-03-05 0 18.20 18.30 18.40 18.16 18.82 948,081 17,599,151 18.563 6.791 6.828 6.866 6.776 7.022 2,540,845 6.9265 -1.09%
2014-03-04 0 18.40 18.40 18.50 17.74 18.50 2,105,744 38,112,649 18.099 6.866 6.866 6.903 6.619 6.903 5,643,368 6.7535 2.22%
2014-03-03 0 18.00 17.96 18.06 17.86 18.86 1,412,281 25,671,664 18.177 6.716 6.702 6.739 6.664 7.037 3,784,895 6.7827 -4.96%
2014-02-28 0 18.94 18.84 18.98 17.90 19.00 3,282,965 61,066,426 18.601 7.067 7.030 7.082 6.679 7.090 8,798,305 6.9407 5.69%
2014-02-27 0 17.92 17.80 17.96 17.20 17.96 1,221,800 21,674,915 17.740 6.687 6.642 6.702 6.418 6.702 3,274,409 6.6195 2.75%
2014-02-26 0 17.44 17.40 17.44 17.10 17.54 2,690,834 46,578,817 17.310 6.507 6.493 6.507 6.381 6.545 7,211,401 6.4591 -0.68%
2014-02-25 0 17.56 17.46 17.54 17.22 17.90 1,716,820 29,997,740 17.473 6.552 6.515 6.545 6.425 6.679 4,601,056 6.5198 -1.57%
2014-02-24 0 17.84 17.80 17.86 17.42 18.04 1,612,780 28,720,713 17.808 6.657 6.642 6.664 6.500 6.731 4,322,230 6.6449 0.22%
2014-02-21 0 17.80 17.78 17.80 17.74 18.18 1,271,523 22,731,711 17.878 6.642 6.634 6.642 6.619 6.784 3,407,666 6.6708 0.45%
2014-02-20 0 17.72 17.70 17.84 17.60 18.12 588,200 10,506,032 17.861 6.612 6.605 6.657 6.567 6.761 1,576,369 6.6647 -2.21%
2014-02-19 0 18.12 17.96 18.14 18.00 18.40 701,351 12,729,432 18.150 6.761 6.702 6.769 6.716 6.866 1,879,612 6.7724 -1.84%
2014-02-18 0 18.46 18.46 18.50 18.16 18.60 1,091,943 20,130,466 18.436 6.888 6.888 6.903 6.776 6.940 2,926,394 6.8789 0.22%
2014-02-17 0 18.42 18.42 18.46 18.30 19.00 1,017,400 18,890,482 18.567 6.873 6.873 6.888 6.828 7.090 2,726,619 6.9282 -2.95%
2014-02-14 0 18.98 18.86 18.98 18.50 19.02 843,725 15,827,019 18.759 7.082 7.037 7.082 6.903 7.097 2,261,172 6.9995 2.71%
2014-02-13 0 18.48 18.32 18.50 17.62 18.50 780,900 14,227,298 18.219 6.896 6.836 6.903 6.575 6.903 2,092,802 6.7982 2.67%
2014-02-12 0 18.00 18.00 18.10 17.50 18.16 714,058 12,832,728 17.972 6.716 6.716 6.754 6.530 6.776 1,913,666 6.7058 2.27%
2014-02-11 0 17.60 17.50 17.60 17.48 17.98 1,239,344 21,786,678 17.579 6.567 6.530 6.567 6.522 6.709 3,321,426 6.5594 -0.34%
2014-02-10 0 17.66 17.62 17.64 17.62 18.14 2,124,287 37,917,343 17.849 6.590 6.575 6.582 6.575 6.769 5,693,063 6.6603 -0.11%
2014-02-07 0 17.68 17.66 17.70 17.02 17.80 1,031,340 18,153,018 17.601 6.597 6.590 6.605 6.351 6.642 2,763,978 6.5677 3.27%
2014-02-06 0 17.12 17.02 17.12 16.90 17.68 990,716 16,960,750 17.120 6.388 6.351 6.388 6.306 6.597 2,655,106 6.3880 -2.51%
2014-02-05 0 17.56 17.42 17.56 17.14 17.68 835,212 14,507,383 17.370 6.552 6.500 6.552 6.396 6.597 2,238,358 6.4813 0.69%
2014-02-04 0 17.44 17.42 17.50 17.36 17.80 1,212,023 21,261,119 17.542 6.507 6.500 6.530 6.478 6.642 3,248,206 6.5455 -3.22%
2014-01-30 0 18.02 17.96 18.02 17.80 18.12 598,440 10,788,022 18.027 6.724 6.702 6.724 6.642 6.761 1,603,812 6.7265 -0.55%
2014-01-29 0 18.12 18.10 18.20 18.08 19.00 1,330,528 24,506,722 18.419 6.761 6.754 6.791 6.746 7.090 3,565,798 6.8727 -1.41%
2014-01-28 0 18.38 18.30 18.38 17.78 18.88 1,660,654 30,659,472 18.462 6.858 6.828 6.858 6.634 7.045 4,450,532 6.8889 1.32%
2014-01-27 0 18.14 18.12 18.18 18.00 18.72 1,219,522 22,271,030 18.262 6.769 6.761 6.784 6.716 6.985 3,268,304 6.8142 -5.62%
2014-01-24 0 19.22 19.10 19.22 18.98 19.58 1,112,540 21,421,406 19.255 7.172 7.127 7.172 7.082 7.306 2,981,593 7.1846 -2.44%
2014-01-23 0 19.70 19.70 19.78 19.00 19.92 1,988,321 38,906,143 19.567 7.351 7.351 7.381 7.090 7.433 5,328,675 7.3013 1.97%
2014-01-22 0 19.32 19.20 19.40 19.06 19.56 2,127,041 41,061,385 19.305 7.209 7.164 7.239 7.112 7.299 5,700,443 7.2032 -0.41%
2014-01-21 0 19.40 19.28 19.30 18.16 19.50 4,135,647 79,239,469 19.160 7.239 7.194 7.202 6.776 7.276 11,083,482 7.1493 5.66%
2014-01-20 0 18.36 18.30 18.40 17.92 18.46 1,043,122 19,026,919 18.240 6.851 6.828 6.866 6.687 6.888 2,795,554 6.8061 0.55%
2014-01-17 0 18.26 18.24 18.34 18.02 18.40 842,820 15,384,541 18.254 6.813 6.806 6.843 6.724 6.866 2,258,747 6.8111 -0.98%
2014-01-16 0 18.44 18.38 18.50 18.32 18.96 1,965,673 36,618,786 18.629 6.881 6.858 6.903 6.836 7.075 5,267,979 6.9512 -0.11%
2014-01-15 0 18.46 18.44 18.46 18.24 18.68 783,028 14,453,190 18.458 6.888 6.881 6.888 6.806 6.970 2,098,505 6.8874 -0.11%
2014-01-14 0 18.48 18.44 18.50 18.22 18.74 1,235,406 22,925,975 18.557 6.896 6.881 6.903 6.799 6.993 3,310,873 6.9245 -1.18%
2014-01-13 0 18.70 18.68 18.74 17.56 18.74 1,815,963 33,027,764 18.188 6.978 6.970 6.993 6.552 6.993 4,866,758 6.7864 4.24%
2014-01-10 0 17.94 17.96 17.98 17.82 18.32 1,119,051 20,133,603 17.992 6.694 6.702 6.709 6.649 6.836 2,999,043 6.7133 -0.99%
2014-01-09 0 18.12 18.10 18.18 17.90 18.58 1,250,889 22,756,484 18.192 6.761 6.754 6.784 6.679 6.933 3,352,367 6.7882 -2.05%
2014-01-08 0 18.50 18.46 18.50 17.80 18.50 1,765,189 31,984,018 18.119 6.903 6.888 6.903 6.642 6.903 4,730,684 6.7610 3.70%
2014-01-07 0 17.84 17.72 17.86 17.60 18.02 898,960 16,031,579 17.834 6.657 6.612 6.664 6.567 6.724 2,409,202 6.6543 -0.34%
2014-01-06 0 17.90 17.88 17.90 17.70 18.40 1,706,044 30,690,330 17.989 6.679 6.672 6.679 6.605 6.866 4,572,177 6.7124 -2.93%
2014-01-03 0 18.44 18.42 18.44 17.64 18.50 6,199,301 112,583,248 18.161 6.881 6.873 6.881 6.582 6.903 16,614,049 6.7764 -0.86%
2014-01-02 0 18.60 18.50 18.52 16.24 18.80 7,606,855 129,075,174 16.968 6.940 6.903 6.910 6.060 7.015 20,386,276 6.3315 12.73%
2013-12-31 0 16.50 16.48 16.54 16.00 16.58 4,547,640 74,616,325 16.408 6.157 6.149 6.172 5.970 6.187 12,187,618 6.1223 1.85%
2013-12-30 0 16.20 16.20 16.26 16.02 16.66 2,234,716 36,397,377 16.287 6.045 6.045 6.067 5.978 6.216 5,989,011 6.0774 -1.82%
2013-12-27 0 16.50 16.50 16.52 15.20 16.56 10,825,571 174,888,111 16.155 6.157 6.157 6.164 5.672 6.179 29,012,395 6.0280 15.22%
2013-12-24 1 - - - - - 0 0 - 5.343 - - - - 0 - 0.00%
2013-12-23 0 14.32 14.26 14.36 14.18 14.76 721,650 10,365,390 14.364 5.343 5.321 5.358 5.291 5.507 1,934,013 5.3595 0.28%
2013-12-20 0 14.28 14.28 14.38 14.22 14.56 2,349,744 33,679,859 14.333 5.328 5.328 5.366 5.306 5.433 6,297,284 5.3483 -0.97%
2013-12-19 0 14.42 14.36 14.48 14.32 14.80 907,668 13,130,336 14.466 5.381 5.358 5.403 5.343 5.522 2,432,539 5.3978 -0.14%
2013-12-18 0 14.44 14.40 14.48 14.36 15.02 1,251,456 18,348,672 14.662 5.388 5.373 5.403 5.358 5.605 3,353,886 5.4709 -0.82%
2013-12-17 0 14.56 14.46 14.60 14.32 14.70 1,078,395 15,625,857 14.490 5.433 5.396 5.448 5.343 5.485 2,890,085 5.4067 -0.14%
2013-12-16 0 14.58 14.58 14.60 14.30 14.72 669,264 9,754,611 14.575 5.440 5.440 5.448 5.336 5.493 1,793,619 5.4385 -0.95%
2013-12-13 0 14.72 14.70 14.80 14.60 15.08 952,444 14,144,220 14.850 5.493 5.485 5.522 5.448 5.627 2,552,538 5.5412 -1.74%
2013-12-12 0 14.98 14.88 15.02 14.70 15.20 1,213,176 18,177,276 14.983 5.590 5.552 5.605 5.485 5.672 3,251,296 5.5908 -1.32%
2013-12-11 0 15.18 15.14 15.20 15.00 15.62 1,046,600 15,922,653 15.214 5.664 5.649 5.672 5.597 5.828 2,804,875 5.6768 -2.57%
2013-12-10 0 15.58 15.50 15.58 15.44 15.76 1,323,223 20,672,371 15.623 5.813 5.784 5.813 5.761 5.881 3,546,221 5.8294 -1.14%
2013-12-09 0 15.76 15.66 15.78 15.56 16.00 1,738,836 27,414,638 15.766 5.881 5.843 5.888 5.806 5.970 4,660,059 5.8829 -0.63%
2013-12-06 0 15.86 15.80 15.92 15.56 15.92 689,102 10,889,591 15.803 5.918 5.896 5.940 5.806 5.940 1,846,785 5.8965 -0.38%
2013-12-05 0 15.92 15.86 15.90 15.70 16.30 939,096 14,942,772 15.912 5.940 5.918 5.933 5.858 6.082 2,516,766 5.9373 -0.38%
2013-12-04 0 15.98 15.98 16.14 15.92 16.50 2,334,919 37,866,925 16.218 5.963 5.963 6.022 5.940 6.157 6,257,554 6.0514 -2.20%
2013-12-03 0 16.34 16.32 16.34 16.08 16.46 1,548,842 25,201,081 16.271 6.097 6.090 6.097 6.000 6.142 4,150,877 6.0713 -0.73%
2013-12-02 0 16.46 16.40 16.46 16.12 16.50 1,914,841 31,231,967 16.311 6.142 6.119 6.142 6.015 6.157 5,131,750 6.0860 0.00%
2013-11-29 0 16.46 16.42 16.46 16.02 16.50 2,537,972 41,565,224 16.377 6.142 6.127 6.142 5.978 6.157 6,801,733 6.1110 1.86%
2013-11-28 0 16.16 16.14 16.16 15.74 16.30 3,624,333 58,533,387 16.150 6.030 6.022 6.030 5.873 6.082 9,713,167 6.0262 3.06%
2013-11-27 0 15.68 15.66 15.68 15.30 15.72 1,310,786 20,432,110 15.588 5.851 5.843 5.851 5.709 5.866 3,512,890 5.8163 2.48%
2013-11-26 0 15.30 15.24 15.44 15.24 15.76 943,460 14,525,595 15.396 5.709 5.687 5.761 5.687 5.881 2,528,461 5.7448 -3.04%
2013-11-25 0 15.78 15.74 15.80 15.74 16.12 3,647,153 58,358,628 16.001 5.888 5.873 5.896 5.873 6.015 9,774,324 5.9706 -0.88%
2013-11-22 0 15.92 15.82 15.92 15.56 16.00 1,125,038 17,754,337 15.781 5.940 5.903 5.940 5.806 5.970 3,015,088 5.8885 -0.38%
2013-11-21 0 15.98 15.90 15.98 15.52 16.08 2,830,647 44,934,965 15.875 5.963 5.933 5.963 5.791 6.000 7,586,098 5.9233 1.91%
2013-11-20 0 15.68 15.64 15.76 14.88 16.20 3,891,762 60,527,125 15.553 5.851 5.836 5.881 5.552 6.045 10,429,873 5.8032 5.38%
2013-11-19 0 14.88 14.84 14.88 14.82 15.24 1,489,596 22,275,255 14.954 5.552 5.537 5.552 5.530 5.687 3,992,099 5.5798 -1.72%
2013-11-18 0 15.14 15.12 15.14 14.00 15.30 3,522,527 52,519,656 14.910 5.649 5.642 5.649 5.224 5.709 9,440,328 5.5633 7.38%
2013-11-15 0 14.10 14.00 14.10 13.92 14.28 833,140 11,756,487 14.111 5.261 5.224 5.261 5.194 5.328 2,232,805 5.2653 0.43%
2013-11-14 0 14.04 14.00 14.10 13.88 14.10 324,711 4,544,251 13.995 5.239 5.224 5.261 5.179 5.261 870,221 5.2219 0.14%
2013-11-13 0 14.02 14.00 14.02 13.76 14.04 367,912 5,139,871 13.970 5.231 5.224 5.231 5.134 5.239 986,000 5.2129 0.43%
2013-11-12 0 13.96 13.94 13.98 13.88 14.02 322,872 4,506,870 13.959 5.209 5.202 5.216 5.179 5.231 865,293 5.2085 -0.43%
2013-11-11 0 14.02 14.00 14.10 13.78 14.20 329,999 4,606,432 13.959 5.231 5.224 5.261 5.142 5.299 884,393 5.2086 0.29%
2013-11-08 0 13.98 13.96 14.10 13.66 14.16 947,543 13,222,124 13.954 5.216 5.209 5.261 5.097 5.284 2,539,403 5.2068 0.00%
2013-11-07 0 13.98 13.98 14.02 13.92 14.02 954,790 13,361,218 13.994 5.216 5.216 5.231 5.194 5.231 2,558,825 5.2216 -0.29%
2013-11-06 0 14.02 14.02 14.04 14.00 14.30 522,560 7,403,558 14.168 5.231 5.231 5.239 5.224 5.336 1,400,454 5.2865 -0.14%
2013-11-05 0 14.04 14.04 14.10 13.98 14.18 816,056 11,488,184 14.078 5.239 5.239 5.261 5.216 5.291 2,187,020 5.2529 0.29%
2013-11-04 0 14.00 13.98 14.02 13.98 14.12 417,132 5,845,329 14.013 5.224 5.216 5.231 5.216 5.269 1,117,909 5.2288 -0.57%
2013-11-01 0 14.08 14.08 14.20 14.04 14.38 324,307 4,611,665 14.220 5.254 5.254 5.299 5.239 5.366 869,139 5.3060 -2.90%
2013-10-31 0 14.50 14.48 14.60 14.10 14.60 821,920 11,790,523 14.345 5.410 5.403 5.448 5.261 5.448 2,202,735 5.3527 1.68%
2013-10-30 0 14.26 14.20 14.28 13.86 14.28 1,458,300 20,532,372 14.080 5.321 5.299 5.328 5.172 5.328 3,908,226 5.2536 1.28%
2013-10-29 0 14.08 13.98 14.04 13.78 14.12 856,044 11,954,585 13.965 5.254 5.216 5.239 5.142 5.269 2,294,187 5.2108 1.15%
2013-10-28 0 13.92 13.90 14.00 13.80 14.12 915,577 12,762,604 13.939 5.194 5.187 5.224 5.149 5.269 2,453,735 5.2013 -0.29%
2013-10-25 0 13.96 13.96 14.02 13.60 14.00 1,846,660 25,660,688 13.896 5.209 5.209 5.231 5.075 5.224 4,949,026 5.1850 1.60%
2013-10-24 0 13.74 13.74 13.76 13.62 14.14 679,108 9,442,979 13.905 5.127 5.127 5.134 5.082 5.276 1,820,001 5.1884 -1.43%
2013-10-23 0 13.94 13.94 14.14 13.90 14.50 675,429 9,572,859 14.173 5.202 5.202 5.276 5.187 5.410 1,810,141 5.2885 -2.52%
2013-10-22 0 14.30 14.26 14.32 14.20 14.56 411,503 5,902,899 14.345 5.336 5.321 5.343 5.299 5.433 1,102,823 5.3525 -1.79%
2013-10-21 0 14.56 14.46 14.56 14.00 14.64 640,245 9,262,623 14.467 5.433 5.396 5.433 5.224 5.463 1,715,849 5.3983 0.14%
2013-10-18 0 14.54 14.50 14.54 13.88 14.56 2,199,628 31,590,308 14.362 5.425 5.410 5.425 5.179 5.433 5,894,975 5.3589 4.91%
2013-10-17 0 13.86 13.82 13.90 13.72 13.92 288,042 3,985,361 13.836 5.172 5.157 5.187 5.119 5.194 771,949 5.1627 0.00%
2013-10-16 0 13.86 13.84 13.94 13.76 14.00 450,348 6,244,355 13.866 5.172 5.164 5.202 5.134 5.224 1,206,927 5.1738 -1.14%
2013-10-15 0 14.02 14.00 14.06 13.76 14.06 595,019 8,295,894 13.942 5.231 5.224 5.246 5.134 5.246 1,594,643 5.2024 0.14%
2013-10-11 0 14.00 13.98 14.04 13.70 14.04 553,660 7,674,172 13.861 5.224 5.216 5.239 5.112 5.239 1,483,802 5.1720 1.89%
2013-10-10 0 13.74 13.72 13.78 13.66 14.06 780,981 10,791,261 13.818 5.127 5.119 5.142 5.097 5.246 2,093,019 5.1558 -0.58%
2013-10-09 0 13.82 13.82 13.96 13.64 13.96 346,158 4,773,313 13.789 5.157 5.157 5.209 5.090 5.209 927,699 5.1453 -1.14%
2013-10-08 0 13.98 13.92 13.98 13.62 13.98 466,146 6,459,402 13.857 5.216 5.194 5.216 5.082 5.216 1,249,265 5.1706 1.30%
2013-10-07 0 13.80 13.70 13.94 13.66 13.94 263,935 3,640,485 13.793 5.149 5.112 5.202 5.097 5.202 707,342 5.1467 -0.43%
2013-10-04 0 13.86 13.84 13.96 13.70 13.96 236,300 3,272,967 13.851 5.172 5.164 5.209 5.112 5.209 633,281 5.1683 0.87%
2013-10-03 0 13.74 13.74 13.76 13.66 14.04 356,820 4,923,106 13.797 5.127 5.127 5.134 5.097 5.239 956,273 5.1482 -1.29%
2013-10-02 0 13.92 13.92 13.98 13.62 14.14 466,441 6,531,505 14.003 5.194 5.194 5.216 5.082 5.276 1,250,056 5.2250 0.14%
2013-09-30 0 13.90 13.90 14.14 13.62 14.18 1,011,291 13,972,083 13.816 5.187 5.187 5.276 5.082 5.291 2,710,247 5.1553 -0.71%
2013-09-27 0 14.00 13.90 14.02 13.64 14.24 1,551,500 21,585,966 13.913 5.224 5.187 5.231 5.090 5.313 4,158,001 5.1914 0.57%
2013-09-26 0 13.92 13.92 13.98 13.90 14.36 1,695,286 23,828,669 14.056 5.194 5.194 5.216 5.187 5.358 4,543,345 5.2447 -4.66%
2013-09-25 0 14.60 14.58 14.60 14.24 14.60 924,652 13,306,908 14.391 5.448 5.440 5.448 5.313 5.448 2,478,056 5.3699 2.67%
2013-09-24 0 14.22 14.20 14.22 14.02 14.50 1,244,216 17,703,456 14.229 5.306 5.299 5.306 5.231 5.410 3,334,483 5.3092 -2.87%
2013-09-23 0 14.64 14.52 14.64 14.00 15.80 1,365,424 20,119,275 14.735 5.463 5.418 5.463 5.224 5.896 3,659,319 5.4981 4.42%
2013-09-19 0 14.02 14.00 14.10 14.00 14.36 473,591 6,686,805 14.119 5.231 5.224 5.261 5.224 5.358 1,269,218 5.2684 -1.27%
2013-09-18 0 14.20 14.14 14.20 13.92 14.32 796,531 11,230,516 14.099 5.299 5.276 5.299 5.194 5.343 2,134,693 5.2610 -0.98%
2013-09-17 0 14.34 14.26 14.34 14.16 14.64 881,835 12,668,485 14.366 5.351 5.321 5.351 5.284 5.463 2,363,307 5.3605 -0.97%
2013-09-16 0 14.48 14.44 14.46 14.12 14.52 1,233,005 17,692,561 14.349 5.403 5.388 5.396 5.269 5.418 3,304,438 5.3542 0.84%
2013-09-13 0 14.36 14.34 14.38 13.30 14.40 2,233,872 31,264,665 13.996 5.358 5.351 5.366 4.963 5.373 5,986,749 5.2223 5.12%
2013-09-12 0 13.66 13.58 13.66 13.48 13.92 991,300 13,524,442 13.643 5.097 5.067 5.097 5.030 5.194 2,656,672 5.0907 -1.73%
2013-09-11 0 13.90 13.76 13.92 13.50 14.00 2,009,539 27,591,915 13.731 5.187 5.134 5.194 5.037 5.224 5,385,539 5.1233 -0.57%
2013-09-10 0 13.98 13.90 13.98 13.82 14.42 2,117,294 29,751,129 14.052 5.216 5.187 5.216 5.157 5.381 5,674,321 5.2431 -0.29%
2013-09-09 0 14.02 14.00 14.04 13.08 14.20 3,909,026 54,046,031 13.826 5.231 5.224 5.239 4.881 5.299 10,476,141 5.1590 5.10%
2013-09-06 0 13.34 13.30 13.34 12.54 13.48 2,148,682 27,968,701 13.017 4.978 4.963 4.978 4.679 5.030 5,758,441 4.8570 4.87%
2013-09-05 0 12.72 12.74 12.76 12.52 12.82 721,269 9,217,544 12.780 4.746 4.754 4.761 4.672 4.784 1,932,992 4.7685 0.95%
2013-09-04 0 12.60 12.54 12.62 12.52 12.76 382,225 4,836,184 12.653 4.702 4.679 4.709 4.672 4.761 1,024,358 4.7212 -0.94%
2013-09-03 0 12.72 12.72 12.74 12.42 12.82 989,300 12,587,422 12.724 4.746 4.746 4.754 4.634 4.784 2,651,312 4.7476 1.60%
2013-09-02 0 12.52 12.50 12.54 12.44 12.72 503,080 6,329,311 12.581 4.672 4.664 4.679 4.642 4.746 1,348,248 4.6945 -2.19%
2013-08-30 0 12.80 12.66 12.80 12.18 12.80 1,765,613 22,272,665 12.615 4.776 4.724 4.776 4.545 4.776 4,731,821 4.7070 2.89%
2013-08-29 0 12.44 12.42 12.46 11.86 12.48 810,854 9,936,122 12.254 4.642 4.634 4.649 4.425 4.657 2,173,079 4.5724 2.47%
2013-08-28 0 12.14 12.14 12.16 11.54 12.28 1,516,300 18,204,157 12.006 4.530 4.530 4.537 4.306 4.582 4,063,665 4.4797 0.83%
2013-08-27 0 12.04 12.02 12.04 11.80 12.10 791,600 9,492,868 11.992 4.493 4.485 4.493 4.403 4.515 2,121,478 4.4746 1.18%
2013-08-26 0 11.90 11.96 11.98 11.82 12.18 565,824 6,776,121 11.976 4.440 4.463 4.470 4.410 4.545 1,516,401 4.4686 -2.30%
2013-08-23 0 12.18 12.12 12.18 11.86 12.32 428,208 5,182,321 12.102 4.545 4.522 4.545 4.425 4.597 1,147,592 4.5158 0.66%
2013-08-22 0 12.10 12.08 12.16 11.52 12.20 507,250 6,063,513 11.954 4.515 4.507 4.537 4.299 4.552 1,359,424 4.4604 3.42%
2013-08-21 0 11.70 11.70 11.72 11.66 12.10 524,989 6,213,111 11.835 4.366 4.366 4.373 4.351 4.515 1,406,964 4.4160 -3.31%
2013-08-20 0 12.10 11.98 12.10 11.94 12.68 1,258,800 15,295,652 12.151 4.515 4.470 4.515 4.455 4.731 3,373,568 4.5340 -4.27%
2013-08-19 0 12.64 12.58 12.66 12.42 12.90 784,098 9,974,089 12.721 4.716 4.694 4.724 4.634 4.813 2,101,373 4.7465 -0.78%
2013-08-16 0 12.74 12.66 12.74 12.50 12.84 667,686 8,478,446 12.698 4.754 4.724 4.754 4.664 4.791 1,789,390 4.7382 -0.78%
2013-08-15 0 12.84 12.78 12.84 12.66 13.00 944,452 12,084,275 12.795 4.791 4.769 4.791 4.724 4.851 2,531,120 4.7743 -0.77%
2013-08-13 0 12.94 12.90 12.94 12.60 12.94 801,000 10,277,534 12.831 4.828 4.813 4.828 4.702 4.828 2,146,670 4.7877 0.31%
2013-08-12 0 12.90 12.82 12.90 12.30 12.90 680,940 8,613,364 12.649 4.813 4.784 4.813 4.590 4.813 1,824,911 4.7199 4.54%
2013-08-09 0 12.34 12.34 12.40 12.28 12.74 574,800 7,189,564 12.508 4.604 4.604 4.627 4.582 4.754 1,540,457 4.6672 -0.96%
2013-08-08 0 12.46 12.46 12.50 12.44 12.70 212,800 2,666,050 12.528 4.649 4.649 4.664 4.642 4.739 570,301 4.6748 -1.58%
2013-08-07 0 12.66 12.62 12.70 12.50 12.84 364,710 4,629,561 12.694 4.724 4.709 4.739 4.664 4.791 977,418 4.7365 0.48%
2013-08-06 0 12.60 12.58 12.68 12.50 12.70 538,648 6,794,810 12.615 4.702 4.694 4.731 4.664 4.739 1,443,570 4.7069 -2.63%
2013-08-05 0 12.94 12.90 12.98 12.72 13.10 408,967 5,279,289 12.909 4.828 4.813 4.843 4.746 4.888 1,096,026 4.8168 0.15%
2013-08-02 0 12.92 12.90 12.92 12.76 13.16 826,960 10,726,853 12.971 4.821 4.813 4.821 4.761 4.910 2,216,242 4.8401 0.47%
2013-08-01 0 12.86 12.86 12.90 12.52 12.92 525,560 6,698,680 12.746 4.799 4.799 4.813 4.672 4.821 1,408,494 4.7559 2.06%
2013-07-31 0 12.60 12.60 12.68 12.56 12.76 793,543 10,035,804 12.647 4.702 4.702 4.731 4.687 4.761 2,126,685 4.7190 0.00%
2013-07-30 0 12.60 12.54 12.56 12.42 12.70 951,560 11,984,322 12.594 4.702 4.679 4.687 4.634 4.739 2,550,169 4.6994 -0.16%
2013-07-29 0 12.62 12.60 12.66 12.48 12.78 854,400 10,783,188 12.621 4.709 4.702 4.724 4.657 4.769 2,289,781 4.7093 -0.47%
2013-07-26 0 12.68 12.68 12.70 12.66 13.18 2,208,080 28,479,440 12.898 4.731 4.731 4.739 4.724 4.918 5,917,627 4.8126 -1.40%
2013-07-25 0 12.86 12.88 12.90 12.22 12.90 2,233,302 28,187,892 12.622 4.799 4.806 4.813 4.560 4.813 5,985,221 4.7096 2.06%
2013-07-24 0 12.60 12.50 12.52 12.30 12.62 1,020,952 12,714,658 12.454 4.702 4.664 4.672 4.590 4.709 2,736,139 4.6469 2.11%
2013-07-23 0 12.34 12.30 12.34 12.02 12.42 1,161,324 14,278,051 12.295 4.604 4.590 4.604 4.485 4.634 3,112,334 4.5876 3.52%
2013-07-22 0 11.92 11.80 11.92 11.80 12.10 349,000 4,151,732 11.896 4.448 4.403 4.448 4.403 4.515 935,316 4.4389 -0.50%
2013-07-19 0 11.98 11.94 12.00 11.86 12.46 657,940 7,979,162 12.128 4.470 4.455 4.478 4.425 4.649 1,763,271 4.5252 -2.44%
2013-07-18 0 12.28 12.20 12.30 12.02 12.60 1,194,157 14,949,342 12.519 4.582 4.552 4.590 4.485 4.702 3,200,326 4.6712 -3.15%
2013-07-17 0 12.68 12.54 12.70 12.50 12.92 1,232,837 15,601,636 12.655 4.731 4.679 4.739 4.664 4.821 3,303,988 4.7221 -0.31%
2013-07-16 0 12.72 12.70 12.76 12.58 12.80 766,900 9,731,682 12.690 4.746 4.739 4.761 4.694 4.776 2,055,282 4.7350 -0.93%
2013-07-15 0 12.84 12.80 12.88 12.34 12.88 454,000 5,742,994 12.650 4.791 4.776 4.806 4.604 4.806 1,216,714 4.7201 2.23%
2013-07-12 0 12.56 12.48 12.60 12.30 12.66 749,500 9,347,740 12.472 4.687 4.657 4.702 4.590 4.724 2,008,651 4.6537 1.45%
2013-07-11 0 12.38 12.42 12.48 11.82 12.48 664,088 8,153,412 12.278 4.619 4.634 4.657 4.410 4.657 1,779,748 4.5812 3.86%
2013-07-10 0 11.92 11.88 11.92 11.84 12.28 623,200 7,454,225 11.961 4.448 4.433 4.448 4.418 4.582 1,670,168 4.4632 -2.61%
2013-07-09 0 12.24 12.22 12.28 11.90 12.30 935,461 11,313,864 12.094 4.567 4.560 4.582 4.440 4.590 2,507,024 4.5129 1.83%
2013-07-08 0 12.02 12.00 12.10 11.68 12.28 870,639 10,474,472 12.031 4.485 4.478 4.515 4.358 4.582 2,333,302 4.4891 -2.91%
2013-07-05 0 12.38 12.34 12.42 12.02 12.84 929,399 11,537,491 12.414 4.619 4.604 4.634 4.485 4.791 2,490,778 4.6321 -1.90%
2013-07-04 0 12.62 12.62 12.70 12.26 12.88 1,077,000 13,613,910 12.641 4.709 4.709 4.739 4.575 4.806 2,886,346 4.7167 2.77%
2013-07-03 0 12.28 12.48 12.50 12.22 12.76 817,892 10,138,487 12.396 4.582 4.657 4.664 4.560 4.761 2,191,940 4.6253 -3.54%
2013-07-02 0 13.02 12.98 13.00 12.74 13.32 3,245,022 42,648,175 13.143 4.750 4.736 4.743 4.648 4.860 8,893,882 4.7952 -2.69%
2013-06-28 0 13.38 13.28 13.38 12.60 13.40 3,480,700 45,195,834 12.985 4.882 4.845 4.882 4.597 4.889 9,539,823 4.7376 9.14%
2013-06-27 0 12.26 12.22 12.40 11.88 12.60 1,765,900 21,679,917 12.277 4.473 4.459 4.524 4.335 4.597 4,839,938 4.4794 0.49%
2013-06-26 0 12.20 12.14 12.20 11.34 12.28 2,056,872 24,631,606 11.975 4.451 4.429 4.451 4.138 4.480 5,637,428 4.3693 7.58%
2013-06-25 0 11.34 11.24 11.30 10.82 11.48 2,127,964 23,657,301 11.117 4.138 4.101 4.123 3.948 4.189 5,832,275 4.0563 2.53%
2013-06-24 0 11.06 11.02 11.12 11.02 11.32 1,540,406 17,121,835 11.115 4.035 4.021 4.057 4.021 4.130 4,221,910 4.0555 -2.81%
2013-06-21 0 11.38 11.20 11.26 11.04 11.42 913,360 10,250,585 11.223 4.152 4.086 4.108 4.028 4.167 2,503,316 4.0948 -0.18%
2013-06-20 0 11.40 11.40 11.48 11.10 11.68 1,067,040 12,232,660 11.464 4.159 4.159 4.189 4.050 4.262 2,924,519 4.1828 -1.72%
2013-06-19 0 11.60 11.58 11.68 11.50 11.88 920,180 10,688,153 11.615 4.232 4.225 4.262 4.196 4.335 2,522,008 4.2380 -1.02%
2013-06-18 0 11.72 11.72 11.78 11.10 11.80 1,135,133 13,048,514 11.495 4.276 4.276 4.298 4.050 4.305 3,111,147 4.1941 4.09%
2013-06-17 0 11.26 11.20 11.34 10.98 11.60 766,000 8,688,502 11.343 4.108 4.086 4.138 4.006 4.232 2,099,435 4.1385 1.44%
2013-06-14 0 11.10 11.10 11.12 11.10 11.36 581,820 6,516,439 11.200 4.050 4.050 4.057 4.050 4.145 1,594,639 4.0865 0.36%
2013-06-13 0 11.06 11.08 11.12 10.96 11.38 2,612,020 28,911,789 11.069 4.035 4.043 4.057 3.999 4.152 7,158,965 4.0385 -2.98%
2013-06-11 0 11.40 11.48 11.50 11.36 12.04 1,281,500 14,723,624 11.489 4.159 4.189 4.196 4.145 4.393 3,512,306 4.1920 -5.32%
2013-06-10 0 12.04 12.02 12.06 11.94 12.20 510,900 6,148,120 12.034 4.393 4.386 4.400 4.356 4.451 1,400,263 4.3907 -0.33%
2013-06-07 0 12.08 12.06 12.20 12.02 12.40 834,406 10,140,786 12.153 4.408 4.400 4.451 4.386 4.524 2,286,921 4.4343 -0.98%
2013-06-06 0 12.20 12.20 12.30 12.20 12.56 1,014,262 12,562,175 12.386 4.451 4.451 4.488 4.451 4.583 2,779,866 4.5190 -2.87%
2013-06-05 0 12.56 12.48 12.58 12.32 12.74 1,212,590 15,157,935 12.501 4.583 4.553 4.590 4.495 4.648 3,323,439 4.5609 0.80%
2013-06-04 0 12.46 12.36 12.44 12.36 12.92 1,342,563 16,879,079 12.572 4.546 4.510 4.539 4.510 4.714 3,679,666 4.5871 -2.50%
2013-06-03 0 12.78 12.78 12.80 12.68 13.42 2,387,763 31,435,243 13.165 4.663 4.663 4.670 4.626 4.896 6,544,326 4.8034 -5.47%
2013-05-31 0 13.52 13.34 13.46 13.30 14.20 5,463,319 74,987,134 13.726 4.933 4.867 4.911 4.853 5.181 14,973,740 5.0079 -1.46%
2013-05-30 0 13.72 13.66 13.84 13.54 14.44 1,615,169 22,282,324 13.796 5.006 4.984 5.050 4.940 5.269 4,426,818 5.0335 -1.44%
2013-05-29 0 13.92 13.90 13.94 13.88 14.08 918,869 12,825,200 13.958 5.079 5.072 5.086 5.064 5.137 2,518,415 5.0926 -1.00%
2013-05-28 0 14.06 14.00 14.08 13.62 14.10 861,602 12,022,616 13.954 5.130 5.108 5.137 4.969 5.145 2,361,459 5.0912 1.44%
2013-05-27 0 13.86 13.82 13.88 13.66 14.02 1,081,386 14,988,066 13.860 5.057 5.042 5.064 4.984 5.115 2,963,838 5.0570 0.73%
2013-05-24 0 13.76 13.74 13.78 13.54 14.06 944,427 12,979,928 13.744 5.020 5.013 5.028 4.940 5.130 2,588,464 5.0145 0.00%
2013-05-23 0 13.76 13.70 13.74 13.50 13.98 1,224,620 16,767,281 13.692 5.020 4.999 5.013 4.926 5.101 3,356,410 4.9956 -0.86%
2013-05-22 0 13.88 13.86 13.88 13.48 14.12 1,514,433 20,968,020 13.846 5.064 5.057 5.064 4.918 5.152 4,150,723 5.0517 -1.70%
2013-05-21 0 14.12 14.12 14.14 13.70 14.30 1,644,847 23,176,183 14.090 5.152 5.152 5.159 4.999 5.217 4,508,159 5.1409 0.00%
2013-05-20 0 14.12 14.20 14.24 13.48 14.22 2,128,696 29,269,415 13.750 5.152 5.181 5.196 4.918 5.188 5,834,281 5.0168 5.22%
2013-05-16 0 13.42 13.40 13.42 13.14 13.42 1,056,502 14,051,605 13.300 4.896 4.889 4.896 4.794 4.896 2,895,637 4.8527 0.15%
2013-05-15 0 13.40 13.34 13.42 13.26 13.78 1,332,786 17,959,421 13.475 4.889 4.867 4.896 4.838 5.028 3,652,869 4.9165 -0.89%
2013-05-14 0 13.52 13.44 13.58 12.90 13.68 1,913,924 25,475,587 13.311 4.933 4.904 4.955 4.707 4.991 5,245,639 4.8565 3.52%
2013-05-13 0 13.06 13.02 13.06 13.00 13.34 1,561,020 20,580,687 13.184 4.765 4.750 4.765 4.743 4.867 4,278,408 4.8104 2.03%
2013-05-10 0 12.80 12.78 12.84 12.70 12.84 621,500 7,928,116 12.756 4.670 4.663 4.685 4.634 4.685 1,703,393 4.6543 0.00%
2013-05-09 0 12.80 12.70 12.80 12.68 12.96 887,232 11,311,076 12.749 4.670 4.634 4.670 4.626 4.729 2,431,705 4.6515 -0.16%
2013-05-08 0 12.82 12.82 12.84 12.62 12.84 573,397 7,309,225 12.747 4.678 4.678 4.685 4.605 4.685 1,571,553 4.6510 1.58%
2013-05-07 0 12.62 12.60 12.62 12.44 12.76 1,192,555 15,028,213 12.602 4.605 4.597 4.605 4.539 4.656 3,268,527 4.5979 -0.79%
2013-05-06 0 12.72 12.72 12.80 12.60 12.98 613,936 7,842,887 12.775 4.641 4.641 4.670 4.597 4.736 1,682,662 4.6610 0.16%
2013-05-03 0 12.70 12.62 12.76 12.32 12.76 1,208,840 15,165,707 12.546 4.634 4.605 4.656 4.495 4.656 3,313,161 4.5774 3.25%
2013-05-02 0 12.30 12.30 12.32 12.16 12.40 1,218,785 14,983,385 12.294 4.488 4.488 4.495 4.437 4.524 3,340,418 4.4855 -0.81%
2013-04-30 0 12.40 12.24 12.42 12.06 12.46 1,392,783 17,046,584 12.239 4.524 4.466 4.532 4.400 4.546 3,817,308 4.4656 2.48%
2013-04-29 0 12.10 12.08 12.10 11.94 12.76 1,665,287 20,414,532 12.259 4.415 4.408 4.415 4.356 4.656 4,564,181 4.4728 -4.57%
2013-04-26 0 12.68 12.64 12.70 12.52 12.78 1,854,917 23,526,215 12.683 4.626 4.612 4.634 4.568 4.663 5,083,914 4.6276 -0.16%
2013-04-25 0 12.70 12.66 12.70 12.58 12.80 861,500 10,943,487 12.703 4.634 4.619 4.634 4.590 4.670 2,361,180 4.6348 -0.78%
2013-04-24 0 12.80 12.82 12.84 12.50 12.86 1,577,228 19,999,523 12.680 4.670 4.678 4.685 4.561 4.692 4,322,830 4.6265 1.11%
2013-04-23 0 12.66 12.56 12.70 12.28 13.06 3,336,480 42,303,866 12.679 4.619 4.583 4.634 4.480 4.765 9,144,548 4.6261 -0.78%
2013-04-22 0 12.76 12.74 12.78 12.32 13.22 5,023,260 63,771,537 12.695 4.656 4.648 4.663 4.495 4.823 13,767,636 4.6320 8.32%
2013-04-19 0 11.78 11.78 11.80 11.28 11.80 820,800 9,480,858 11.551 4.298 4.298 4.305 4.116 4.305 2,249,630 4.2144 4.43%
2013-04-18 0 11.28 11.28 11.38 11.00 11.42 732,658 8,285,201 11.308 4.116 4.116 4.152 4.013 4.167 2,008,052 4.1260 1.26%
2013-04-17 0 11.14 11.14 11.16 11.00 11.90 2,642,807 29,929,711 11.325 4.065 4.065 4.072 4.013 4.342 7,243,345 4.1320 -4.46%
2013-04-16 0 11.66 11.64 11.68 11.46 12.16 1,643,679 19,576,752 11.910 4.254 4.247 4.262 4.181 4.437 4,504,958 4.3456 0.17%
2013-04-15 0 11.64 11.64 11.70 11.50 12.02 726,420 8,466,161 11.655 4.247 4.247 4.269 4.196 4.386 1,990,955 4.2523 -3.16%
2013-04-12 0 12.02 11.98 12.08 11.96 12.54 1,396,884 16,948,681 12.133 4.386 4.371 4.408 4.364 4.575 3,828,548 4.4269 -3.84%
2013-04-11 0 12.50 12.42 12.50 12.38 12.78 869,159 10,937,122 12.584 4.561 4.532 4.561 4.517 4.663 2,382,171 4.5912 0.16%
2013-04-10 0 12.48 12.44 12.48 12.34 12.56 685,624 8,514,106 12.418 4.553 4.539 4.553 4.502 4.583 1,879,143 4.5308 -0.95%
2013-04-09 0 12.60 12.56 12.62 12.14 12.68 729,993 9,101,314 12.468 4.597 4.583 4.605 4.429 4.626 2,000,748 4.5490 2.11%
2013-04-08 0 12.34 12.34 12.46 11.82 12.54 726,872 8,940,323 12.300 4.502 4.502 4.546 4.313 4.575 1,992,194 4.4877 3.01%
2013-04-05 0 11.98 11.92 12.08 11.76 12.78 1,311,071 15,869,320 12.104 4.371 4.349 4.408 4.291 4.663 3,593,353 4.4163 -6.26%
2013-04-03 0 12.78 12.70 12.80 12.62 13.00 623,640 7,978,400 12.793 4.663 4.634 4.670 4.605 4.743 1,709,258 4.6678 0.16%
2013-04-02 0 12.76 12.74 12.84 12.54 13.14 382,500 4,933,010 12.897 4.656 4.648 4.685 4.575 4.794 1,048,347 4.7055 -0.31%
2013-03-28 0 12.80 12.76 12.98 12.76 13.46 997,100 12,946,267 12.984 4.670 4.656 4.736 4.656 4.911 2,732,829 4.7373 -4.90%
2013-03-27 0 13.46 13.40 13.46 13.38 13.66 475,000 6,395,990 13.465 4.911 4.889 4.911 4.882 4.984 1,301,869 4.9129 0.90%
2013-03-26 0 13.34 13.32 13.40 13.10 13.66 663,100 8,886,628 13.402 4.867 4.860 4.889 4.780 4.984 1,817,409 4.8897 -1.77%
2013-03-25 0 13.58 13.52 13.58 13.14 13.60 485,836 6,562,247 13.507 4.955 4.933 4.955 4.794 4.962 1,331,568 4.9282 2.11%
2013-03-22 0 13.30 13.20 13.42 13.04 13.50 1,444,219 19,183,466 13.283 4.853 4.816 4.896 4.758 4.926 3,958,282 4.8464 -1.34%
2013-03-21 0 13.48 13.40 13.50 13.38 13.76 1,875,618 25,438,853 13.563 4.918 4.889 4.926 4.882 5.020 5,140,651 4.9486 -3.44%
2013-03-20 0 13.96 13.88 14.00 12.72 14.02 1,957,240 26,545,461 13.563 5.093 5.064 5.108 4.641 5.115 5,364,359 4.9485 8.05%
2013-03-19 0 12.92 12.88 12.98 12.62 13.18 1,240,256 16,062,364 12.951 4.714 4.699 4.736 4.605 4.809 3,399,265 4.7252 0.31%
2013-03-18 0 12.88 12.82 12.84 12.10 12.92 2,363,770 29,862,643 12.634 4.699 4.678 4.685 4.415 4.714 6,478,567 4.6095 -0.16%
2013-03-15 0 12.90 12.84 12.86 12.80 13.96 6,735,634 88,969,337 13.209 4.707 4.685 4.692 4.670 5.093 18,460,872 4.8193 -6.66%
2013-03-14 0 13.82 13.78 13.80 13.18 14.30 2,929,841 39,714,765 13.555 5.042 5.028 5.035 4.809 5.217 8,030,041 4.9458 -0.29%
2013-03-13 0 13.86 13.70 13.76 13.50 14.32 3,450,499 47,449,716 13.752 5.057 4.999 5.020 4.926 5.225 9,457,049 5.0174 -3.35%
2013-03-12 0 14.34 14.20 14.36 14.20 15.08 1,952,909 28,335,359 14.509 5.232 5.181 5.239 5.181 5.502 5,352,488 5.2939 -5.03%
2013-03-11 0 15.10 14.96 15.16 14.90 15.80 1,550,784 23,607,100 15.223 5.509 5.458 5.531 5.436 5.765 4,250,353 5.5542 -4.19%
2013-03-08 0 15.76 15.64 15.76 15.60 16.00 685,322 10,829,610 15.802 5.750 5.706 5.750 5.692 5.838 1,878,315 5.7656 -1.01%
2013-03-07 0 15.92 15.84 15.92 15.74 16.00 393,480 6,255,414 15.898 5.809 5.779 5.809 5.743 5.838 1,078,441 5.8004 -0.50%
2013-03-06 0 16.00 15.90 16.00 15.70 16.08 947,349 15,092,926 15.932 5.838 5.801 5.838 5.728 5.867 2,596,472 5.8129 0.63%
2013-03-05 0 15.90 15.78 15.90 15.68 16.00 1,360,162 21,518,221 15.820 5.801 5.757 5.801 5.721 5.838 3,727,901 5.7722 1.15%
2013-03-04 0 15.72 15.72 15.78 15.52 16.18 1,487,436 23,593,184 15.862 5.736 5.736 5.757 5.663 5.903 4,076,731 5.7873 -2.24%
2013-03-01 0 16.08 16.00 16.10 15.90 16.10 1,799,920 28,911,922 16.063 5.867 5.838 5.874 5.801 5.874 4,933,180 5.8607 -0.86%
2013-02-28 0 16.22 16.28 16.34 15.38 16.36 1,846,798 29,198,834 15.811 5.918 5.940 5.962 5.612 5.969 5,061,662 5.7686 5.32%
2013-02-27 0 15.40 15.18 15.40 14.68 15.46 1,250,500 18,740,890 14.987 5.619 5.539 5.619 5.356 5.641 3,427,342 5.4681 5.48%
2013-02-26 0 14.60 14.54 14.64 14.48 15.20 1,136,474 16,857,791 14.833 5.327 5.305 5.342 5.283 5.546 3,114,822 5.4121 -5.32%
2013-02-25 0 15.42 15.40 15.42 15.36 15.72 732,536 11,340,210 15.481 5.626 5.619 5.626 5.604 5.736 2,007,718 5.6483 -1.41%
2013-02-22 0 15.64 15.64 15.76 15.54 16.14 1,531,092 24,199,554 15.805 5.706 5.706 5.750 5.670 5.889 4,196,382 5.7668 -1.51%
2013-02-21 0 15.88 15.80 15.96 15.48 16.10 1,032,143 16,298,200 15.791 5.794 5.765 5.823 5.648 5.874 2,828,874 5.7614 -2.58%
2013-02-20 0 16.30 16.28 16.30 15.38 16.38 1,402,360 22,710,810 16.195 5.947 5.940 5.947 5.612 5.976 3,843,556 5.9088 3.16%
2013-02-19 0 15.80 15.76 15.88 15.76 16.32 1,367,467 21,782,807 15.929 5.765 5.750 5.794 5.750 5.955 3,747,922 5.8120 -2.59%
2013-02-18 0 16.22 16.20 16.30 16.00 16.60 969,260 15,750,540 16.250 5.918 5.911 5.947 5.838 6.057 2,656,526 5.9290 -2.05%
2013-02-15 0 16.56 16.54 16.56 16.26 16.76 1,121,072 18,597,624 16.589 6.042 6.035 6.042 5.933 6.115 3,072,609 6.0527 1.47%
2013-02-14 0 16.32 16.28 16.32 16.00 16.40 558,800 9,054,661 16.204 5.955 5.940 5.955 5.838 5.984 1,531,546 5.9121 1.49%
2013-02-08 0 16.08 16.06 16.16 15.50 16.22 1,050,613 16,796,942 15.988 5.867 5.860 5.896 5.655 5.918 2,879,496 5.8333 1.90%
2013-02-07 0 15.78 15.74 15.88 15.60 15.90 876,727 13,801,977 15.743 5.757 5.743 5.794 5.692 5.801 2,402,913 5.7439 -0.25%
2013-02-06 0 15.82 15.78 15.80 15.70 16.00 652,415 10,316,300 15.813 5.772 5.757 5.765 5.728 5.838 1,788,124 5.7693 -0.50%
2013-02-05 0 15.90 15.78 15.98 15.62 16.00 1,371,796 21,706,617 15.824 5.801 5.757 5.830 5.699 5.838 3,759,787 5.7734 -1.12%
2013-02-04 0 16.08 15.90 16.08 15.90 16.60 1,635,160 26,282,841 16.074 5.867 5.801 5.867 5.801 6.057 4,481,609 5.8646 -1.23%
2013-02-01 0 16.28 16.22 16.28 16.00 16.56 1,673,739 27,240,653 16.275 5.940 5.918 5.940 5.838 6.042 4,587,346 5.9382 -1.33%
2013-01-31 0 16.50 16.42 16.50 15.66 16.68 1,793,571 28,845,628 16.083 6.020 5.991 6.020 5.714 6.086 4,915,778 5.8680 2.74%
2013-01-30 0 16.06 16.02 16.06 15.98 16.48 1,828,502 29,709,788 16.248 5.860 5.845 5.860 5.830 6.013 5,011,516 5.9283 -0.25%
2013-01-29 0 16.10 16.10 16.18 15.64 16.42 3,483,964 56,071,018 16.094 5.874 5.874 5.903 5.706 5.991 9,548,769 5.8721 1.64%
2013-01-28 0 15.84 15.84 15.88 14.82 15.90 3,273,725 50,652,063 15.472 5.779 5.779 5.794 5.407 5.801 8,972,551 5.6452 7.03%
2013-01-25 0 14.80 14.82 14.92 14.70 15.70 4,313,663 64,645,537 14.986 5.400 5.407 5.444 5.363 5.728 11,822,789 5.4679 -4.27%
2013-01-24 0 15.46 15.40 15.46 15.40 16.10 2,923,688 45,912,245 15.704 5.641 5.619 5.641 5.619 5.874 8,013,177 5.7296 -3.74%
2013-01-23 0 16.06 16.00 16.04 15.40 17.34 10,977,708 179,961,914 16.393 5.860 5.838 5.852 5.619 6.327 30,087,451 5.9813 -2.43%
2013-01-22 0 16.46 16.40 16.42 14.32 16.68 15,987,964 252,362,994 15.785 6.006 5.984 5.991 5.225 6.086 43,819,446 5.7592 18.25%
2013-01-21 0 13.92 13.86 13.94 13.80 14.28 1,026,549 14,406,395 14.034 5.079 5.057 5.086 5.035 5.210 2,813,542 5.1204 -1.42%
2013-01-18 0 14.12 14.14 14.16 13.60 14.22 2,518,529 35,191,139 13.973 5.152 5.159 5.166 4.962 5.188 6,902,727 5.0982 3.52%
2013-01-17 0 13.64 13.64 13.66 13.54 14.04 1,043,890 14,313,313 13.712 4.977 4.977 4.984 4.940 5.123 2,861,070 5.0028 -3.12%
2013-01-16 0 14.08 13.94 14.06 13.50 14.34 2,623,630 36,694,751 13.986 5.137 5.086 5.130 4.926 5.232 7,190,785 5.1030 -1.40%
2013-01-15 0 14.28 14.20 14.38 13.98 14.92 2,946,338 42,053,631 14.273 5.210 5.181 5.247 5.101 5.444 8,075,256 5.2077 -4.16%
2013-01-14 0 14.90 14.86 14.92 14.62 15.14 1,751,503 25,972,966 14.829 5.436 5.422 5.444 5.334 5.524 4,800,479 5.4105 0.40%
2013-01-11 0 14.84 14.84 14.88 14.60 15.06 1,102,962 16,293,322 14.772 5.415 5.415 5.429 5.327 5.495 3,022,973 5.3898 -0.67%
2013-01-10 0 14.94 14.84 14.96 14.72 15.16 2,220,870 33,146,257 14.925 5.451 5.415 5.458 5.371 5.531 6,086,910 5.4455 0.54%
2013-01-09 0 14.86 14.86 15.00 14.60 15.10 2,397,475 35,606,848 14.852 5.422 5.422 5.473 5.327 5.509 6,570,945 5.4188 -0.27%
2013-01-08 0 14.90 14.86 14.94 14.40 14.98 2,415,843 35,626,282 14.747 5.436 5.422 5.451 5.254 5.466 6,621,287 5.3806 -1.06%
2013-01-07 0 15.06 14.86 15.00 14.70 15.28 3,118,022 46,691,423 14.975 5.495 5.422 5.473 5.363 5.575 8,545,803 5.4637 -1.57%
2013-01-04 0 15.30 15.28 15.34 14.40 15.90 5,796,732 86,744,952 14.965 5.582 5.575 5.597 5.254 5.801 15,887,551 5.4599 -0.91%
2013-01-03 0 15.44 16.44 16.48 13.50 16.48 4,902,100 71,008,714 14.485 5.633 5.998 6.013 4.926 6.013 13,435,564 5.2851 14.71%
2013-01-02 0 13.46 13.44 13.48 11.96 13.50 3,064,944 39,967,146 13.040 4.911 4.904 4.918 4.364 4.926 8,400,328 4.7578 13.30%
2012-12-31 0 11.88 11.84 11.96 11.50 11.96 922,500 10,807,118 11.715 4.335 4.320 4.364 4.196 4.364 2,528,367 4.2743 1.71%
2012-12-28 0 11.68 11.60 11.80 11.12 11.80 4,355,910 49,557,637 11.377 4.262 4.232 4.305 4.057 4.305 11,938,579 4.1511 5.23%
2012-12-27 0 11.10 10.98 11.10 11.00 11.30 1,837,610 20,474,504 11.142 4.050 4.006 4.050 4.013 4.123 5,036,479 4.0652 1.09%
2012-12-24 0 10.98 10.98 11.00 10.88 11.14 751,400 8,250,790 10.981 4.006 4.006 4.013 3.970 4.065 2,059,420 4.0064 -0.54%
2012-12-21 0 11.04 10.94 11.00 10.80 11.14 1,676,743 18,436,333 10.995 4.028 3.992 4.013 3.940 4.065 4,595,579 4.0118 1.28%
2012-12-20 0 10.90 10.86 10.90 10.40 11.14 4,969,505 53,834,874 10.833 3.977 3.962 3.977 3.795 4.065 13,620,306 3.9525 -2.85%
2012-12-19 0 11.22 11.22 11.26 10.80 12.62 9,401,986 106,053,112 11.280 4.094 4.094 4.108 3.940 4.605 25,768,748 4.1156

Webb-site Database - Powered By Linux Group

Back to top