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
2026-02-03 0 9.980 9.980 9.990 8.670 10.68 26,406,887 265,691,514 10.061 9.980 9.980 9.990 8.670 10.68 26,406,887 10.061 14.98%
2026-02-02 0 8.680 8.670 8.680 8.400 9.150 4,143,780 36,169,210 8.7286 8.680 8.670 8.680 8.400 9.150 4,143,780 8.7286 -2.14%
2026-01-30 0 8.870 8.770 8.870 8.650 8.880 1,755,000 15,419,542 8.7861 8.870 8.770 8.870 8.650 8.880 1,755,000 8.7861 0.23%
2026-01-29 0 8.850 8.830 8.850 8.760 9.110 2,175,478 19,437,050 8.9346 8.850 8.830 8.850 8.760 9.110 2,175,478 8.9346 -0.23%
2026-01-28 0 8.870 8.830 8.870 8.780 8.920 768,250 6,774,113 8.8176 8.870 8.830 8.870 8.780 8.920 768,250 8.8176 -0.56%
2026-01-27 0 8.920 8.880 8.920 8.740 8.990 1,024,500 9,055,164 8.8386 8.920 8.880 8.920 8.740 8.990 1,024,500 8.8386 -0.45%
2026-01-26 0 8.960 8.900 8.960 8.890 9.130 749,504 6,709,665 8.9521 8.960 8.900 8.960 8.890 9.130 749,504 8.9521 -1.75%
2026-01-23 0 9.120 9.080 9.120 9.000 9.200 1,147,711 10,463,730 9.1170 9.120 9.080 9.120 9.000 9.200 1,147,711 9.1170 -0.22%
2026-01-22 0 9.140 9.140 9.150 9.020 9.370 1,121,610 10,284,794 9.1697 9.140 9.140 9.150 9.020 9.370 1,121,610 9.1697 1.56%
2026-01-21 0 9.000 9.000 9.020 8.880 9.090 582,426 5,234,628 8.9876 9.000 9.000 9.020 8.880 9.090 582,426 8.9876 -0.55%
2026-01-20 0 9.050 9.010 9.050 8.960 9.300 1,465,558 13,250,164 9.0410 9.050 9.010 9.050 8.960 9.300 1,465,558 9.0410 -2.16%
2026-01-19 0 9.250 9.250 9.260 8.660 9.380 6,186,400 56,440,261 9.1233 9.250 9.250 9.260 8.660 9.380 6,186,400 9.1233 5.71%
2026-01-16 0 8.750 8.720 8.750 8.600 9.000 1,663,430 14,742,297 8.8626 8.750 8.720 8.750 8.600 9.000 1,663,430 8.8626 0.11%
2026-01-15 0 8.740 8.730 8.740 8.640 8.860 1,057,740 9,231,984 8.7280 8.740 8.730 8.740 8.640 8.860 1,057,740 8.7280 -0.11%
2026-01-14 0 8.750 8.730 8.750 8.620 8.870 1,746,940 15,316,166 8.7674 8.750 8.730 8.750 8.620 8.870 1,746,940 8.7674 -1.02%
2026-01-13 0 8.840 8.830 8.840 8.690 9.000 1,841,600 16,265,603 8.8323 8.840 8.830 8.840 8.690 9.000 1,841,600 8.8323 -1.89%
2026-01-09 0 9.010 9.000 9.010 8.780 9.120 1,782,472 16,058,085 9.0089 9.010 9.000 9.010 8.780 9.120 1,782,472 9.0089 1.69%
2026-01-08 0 8.860 8.830 8.860 8.660 8.980 3,177,915 28,071,475 8.8333 8.860 8.830 8.860 8.660 8.980 3,177,915 8.8333 -1.77%
2026-01-07 0 9.020 9.020 9.030 8.920 9.190 4,281,550 38,626,915 9.0217 9.020 9.020 9.030 8.920 9.190 4,281,550 9.0217 -1.31%
2026-01-06 0 9.140 9.100 9.140 9.070 9.380 2,606,424 23,858,882 9.1539 9.140 9.100 9.140 9.070 9.380 2,606,424 9.1539 -2.77%
2026-01-05 0 9.400 9.380 9.400 9.210 9.580 2,868,432 27,056,459 9.4325 9.400 9.380 9.400 9.210 9.580 2,868,432 9.4325 0.53%
2025-12-31 0 9.350 9.280 9.350 9.200 9.500 3,284,779 30,740,392 9.3584 9.350 9.280 9.350 9.200 9.500 3,284,779 9.3584 -0.11%
2025-12-30 0 9.360 9.360 9.370 8.950 9.500 11,758,973 109,904,175 9.3464 9.360 9.360 9.370 8.950 9.500 11,758,973 9.3464 4.12%
2025-12-29 0 8.990 8.990 9.000 8.890 9.400 8,196,373 74,060,298 9.0357 8.990 8.990 9.000 8.890 9.400 8,196,373 9.0357 -2.81%
2025-12-24 0 9.250 9.230 9.250 9.000 9.460 5,602,200 52,241,931 9.3253 9.250 9.230 9.250 9.000 9.460 5,602,200 9.3253 0.11%
2025-12-23 0 9.240 9.240 9.280 9.000 9.460 5,854,409 54,001,178 9.2240 9.240 9.240 9.280 9.000 9.460 5,854,409 9.2240 1.87%
2025-12-22 0 9.070 9.050 9.070 8.690 9.080 5,872,046 52,352,055 8.9155 9.070 9.050 9.070 8.690 9.080 5,872,046 8.9155 2.14%
2025-12-19 0 8.880 8.850 8.880 7.800 8.880 18,030,879 154,255,213 8.5551 8.880 8.850 8.880 7.800 8.880 18,030,879 8.5551 15.47%
2025-12-18 0 7.690 7.690 7.700 7.650 7.830 2,062,340 15,973,799 7.7455 7.690 7.690 7.700 7.650 7.830 2,062,340 7.7455 -1.03%
2025-12-17 0 7.770 7.770 7.780 7.600 7.870 2,883,260 22,248,129 7.7163 7.770 7.770 7.780 7.600 7.870 2,883,260 7.7163 -1.27%
2025-12-16 0 7.870 7.860 7.870 7.770 8.200 1,640,000 12,939,922 7.8902 7.870 7.860 7.870 7.770 8.200 1,640,000 7.8902 -4.72%
2025-12-15 0 8.260 8.250 8.260 8.220 8.570 980,363 8,124,188 8.2869 8.260 8.250 8.260 8.220 8.570 980,363 8.2869 -2.94%
2025-12-12 0 8.510 8.490 8.510 8.290 8.560 2,572,078 21,709,225 8.4403 8.510 8.490 8.510 8.290 8.560 2,572,078 8.4403 2.90%
2025-12-11 0 8.270 8.230 8.270 8.240 8.440 2,136,280 17,732,166 8.3005 8.270 8.230 8.270 8.240 8.440 2,136,280 8.3005 -0.48%
2025-12-10 0 8.310 8.290 8.310 8.280 8.530 1,702,728 14,272,856 8.3823 8.310 8.290 8.310 8.280 8.530 1,702,728 8.3823 -3.71%
2025-12-09 0 8.630 8.600 8.630 8.420 8.880 3,796,900 32,680,717 8.6072 8.630 8.600 8.630 8.420 8.880 3,796,900 8.6072 -0.92%
2025-12-08 0 8.710 8.690 8.710 8.300 8.890 7,570,303 65,469,692 8.6482 8.710 8.690 8.710 8.300 8.890 7,570,303 8.6482 3.20%
2025-12-05 0 8.440 8.440 8.450 8.310 8.650 4,563,480 38,854,968 8.5143 8.440 8.440 8.450 8.310 8.650 4,563,480 8.5143 0.48%
2025-12-04 0 8.400 8.390 8.400 7.990 8.450 7,270,107 60,369,966 8.3039 8.400 8.390 8.400 7.990 8.450 7,270,107 8.3039 5.13%
2025-12-03 0 7.990 7.980 7.990 7.890 8.160 4,335,580 34,688,184 8.0008 7.990 7.980 7.990 7.890 8.160 4,335,580 8.0008 0.38%
2025-12-02 0 7.960 7.930 7.960 7.900 8.070 1,284,500 10,212,056 7.9502 7.960 7.930 7.960 7.900 8.070 1,284,500 7.9502 -1.00%
2025-12-01 0 8.040 8.030 8.040 7.760 8.270 9,666,000 77,130,456 7.9796 8.040 8.030 8.040 7.760 8.270 9,666,000 7.9796 -0.86%
2025-11-28 0 8.110 8.090 8.110 7.990 8.240 7,378,640 59,574,871 8.0740 8.110 8.090 8.110 7.990 8.240 7,378,640 8.0740 0.37%
2025-11-27 0 8.080 8.080 8.100 8.000 8.340 4,895,980 39,716,691 8.1121 8.080 8.080 8.100 8.000 8.340 4,895,980 8.1121 -2.88%
2025-11-26 0 8.320 8.320 8.340 7.430 8.500 26,392,102 215,567,830 8.1679 8.320 8.320 8.340 7.430 8.500 26,392,102 8.1679 11.98%
2025-11-25 0 7.430 7.410 7.430 7.200 7.480 25,924,175 189,360,952 7.3044 7.430 7.410 7.430 7.200 7.480 25,924,175 7.3044 0.41%
2025-11-24 0 7.400 7.390 7.400 7.250 7.590 16,437,400 120,466,841 7.3288 7.400 7.390 7.400 7.250 7.590 16,437,400 7.3288 0.00%
2025-11-21 0 7.400 7.380 7.400 7.350 7.870 4,265,500 32,433,725 7.6037 7.400 7.380 7.400 7.350 7.870 4,265,500 7.6037 -5.25%
2025-11-20 0 7.810 7.810 7.830 7.720 8.010 2,229,348 17,397,966 7.8041 7.810 7.810 7.830 7.720 8.010 2,229,348 7.8041 -1.76%
2025-11-19 0 7.950 7.930 7.950 7.830 8.140 5,294,076 42,295,901 7.9893 7.950 7.930 7.950 7.830 8.140 5,294,076 7.9893 1.53%
2025-11-18 0 7.830 7.830 7.850 7.790 8.130 4,259,120 33,618,886 7.8934 7.830 7.830 7.850 7.790 8.130 4,259,120 7.8934 -2.61%
2025-11-17 0 8.040 8.030 8.040 7.630 8.300 17,697,900 139,891,539 7.9044 8.040 8.030 8.040 7.630 8.300 17,697,900 7.9044 -3.13%
2025-11-14 0 8.300 8.260 8.300 7.130 8.320 50,520,260 394,137,582 7.8016 8.300 8.260 8.300 7.130 8.320 50,520,260 7.8016 14.17%
2025-11-13 0 7.270 7.270 7.280 6.980 7.280 10,793,218 76,362,378 7.0750 7.270 7.270 7.280 6.980 7.280 10,793,218 7.0750 3.12%
2025-11-12 0 7.050 7.050 7.070 7.000 7.190 9,830,141 69,350,505 7.0549 7.050 7.050 7.070 7.000 7.190 9,830,141 7.0549 -0.42%
2025-11-11 0 7.080 7.080 7.100 7.010 7.240 7,475,552 53,182,324 7.1142 7.080 7.080 7.100 7.010 7.240 7,475,552 7.1142 -2.21%
2025-11-10 0 7.240 7.240 7.250 7.210 7.320 687,208 4,995,831 7.2698 7.240 7.240 7.250 7.210 7.320 687,208 7.2698 0.56%
2025-11-07 0 7.200 7.190 7.200 7.020 7.290 1,622,270 11,735,305 7.2339 7.200 7.190 7.200 7.020 7.290 1,622,270 7.2339 -0.69%
2025-11-06 0 7.250 7.240 7.250 7.060 7.270 1,380,682 9,866,680 7.1462 7.250 7.240 7.250 7.060 7.270 1,380,682 7.1462 2.40%
2025-11-05 0 7.080 7.050 7.080 6.900 7.080 1,657,788 11,658,309 7.0324 7.080 7.050 7.080 6.900 7.080 1,657,788 7.0324 0.14%
2025-11-04 0 7.070 7.060 7.070 6.990 7.280 1,726,490 12,206,402 7.0701 7.070 7.060 7.070 6.990 7.280 1,726,490 7.0701 -1.39%
2025-11-03 0 7.170 7.150 7.170 7.020 7.170 1,278,948 9,100,465 7.1156 7.170 7.150 7.170 7.020 7.170 1,278,948 7.1156 0.99%
2025-10-31 0 7.100 7.090 7.100 6.980 7.350 4,349,550 30,852,007 7.0931 7.100 7.090 7.100 6.980 7.350 4,349,550 7.0931 -3.79%
2025-10-30 0 7.380 7.330 7.380 7.150 7.430 2,230,175 16,298,287 7.3081 7.380 7.330 7.380 7.150 7.430 2,230,175 7.3081 0.14%
2025-10-28 0 7.370 7.340 7.370 7.310 7.450 1,295,540 9,558,103 7.3777 7.370 7.340 7.370 7.310 7.450 1,295,540 7.3777 -1.07%
2025-10-27 0 7.450 7.430 7.450 7.420 7.550 1,276,098 9,546,172 7.4808 7.450 7.430 7.450 7.420 7.550 1,276,098 7.4808 0.54%
2025-10-24 0 7.410 7.400 7.410 7.370 7.460 692,530 5,127,587 7.4041 7.410 7.400 7.410 7.370 7.460 692,530 7.4041 -0.40%
2025-10-23 0 7.440 7.410 7.440 7.100 7.530 4,256,585 31,055,834 7.2960 7.440 7.410 7.440 7.100 7.530 4,256,585 7.2960 0.00%
2025-10-22 0 7.440 7.410 7.440 7.360 7.560 2,105,315 15,625,990 7.4222 7.440 7.410 7.440 7.360 7.560 2,105,315 7.4222 -0.67%
2025-10-21 0 7.490 7.470 7.490 7.440 7.590 2,340,066 17,575,920 7.5109 7.490 7.470 7.490 7.440 7.590 2,340,066 7.5109 0.81%
2025-10-20 0 7.430 7.400 7.430 7.370 7.550 1,325,900 9,855,257 7.4329 7.430 7.400 7.430 7.370 7.550 1,325,900 7.4329 -0.40%
2025-10-17 0 7.460 7.420 7.460 7.390 7.770 1,325,957 9,970,567 7.5195 7.460 7.420 7.460 7.390 7.770 1,325,957 7.5195 -3.12%
2025-10-16 0 7.700 7.700 7.730 7.650 7.800 840,600 6,494,048 7.7255 7.700 7.700 7.730 7.650 7.800 840,600 7.7255 -0.90%
2025-10-15 0 7.770 7.770 7.780 7.520 7.840 4,008,950 30,943,910 7.7187 7.770 7.770 7.780 7.520 7.840 4,008,950 7.7187 3.32%
2025-10-14 0 7.520 7.520 7.530 7.510 7.800 973,694 7,417,104 7.6175 7.520 7.520 7.530 7.510 7.800 973,694 7.6175 -2.84%
2025-10-13 0 7.740 7.740 7.770 7.500 7.780 1,524,960 11,642,065 7.6343 7.740 7.740 7.770 7.500 7.780 1,524,960 7.6343 -1.90%
2025-10-10 0 7.890 7.890 7.900 7.840 8.060 1,408,088 11,171,003 7.9335 7.890 7.890 7.900 7.840 8.060 1,408,088 7.9335 -1.25%
2025-10-09 0 7.990 7.990 8.000 7.930 8.110 4,010,730 32,082,660 7.9992 7.990 7.990 8.000 7.930 8.110 4,010,730 7.9992 1.01%
2025-10-08 0 7.910 7.880 7.910 7.770 8.160 716,315 5,618,617 7.8438 7.910 7.880 7.910 7.770 8.160 716,315 7.8438 -2.83%
2025-10-06 0 8.140 8.100 8.140 8.010 8.140 209,900 1,693,086 8.0662 8.140 8.100 8.140 8.010 8.140 209,900 8.0662 1.24%
2025-10-03 0 8.040 8.040 8.050 8.040 8.230 335,050 2,710,387 8.0895 8.040 8.040 8.050 8.040 8.230 335,050 8.0895 -3.13%
2025-10-02 0 8.300 8.300 8.320 8.140 8.340 856,780 7,056,892 8.2365 8.300 8.300 8.320 8.140 8.340 856,780 8.2365 -0.12%
2025-09-30 0 8.310 8.300 8.310 7.960 8.330 2,440,952 19,851,263 8.1326 8.310 8.300 8.310 7.960 8.330 2,440,952 8.1326 4.40%
2025-09-29 0 7.960 7.960 7.980 7.770 8.000 1,652,556 13,118,269 7.9382 7.960 7.960 7.980 7.770 8.000 1,652,556 7.9382 2.45%
2025-09-26 0 7.770 7.770 7.800 7.600 7.900 2,098,000 16,329,744 7.7835 7.770 7.770 7.800 7.600 7.900 2,098,000 7.7835 1.83%
2025-09-25 0 7.630 7.630 7.650 7.590 7.920 11,078,220 84,962,790 7.6694 7.630 7.630 7.650 7.590 7.920 11,078,220 7.6694 -2.18%
2025-09-24 0 7.800 7.800 7.810 7.600 7.850 20,298,285 156,318,517 7.7011 7.800 7.800 7.810 7.600 7.850 20,298,285 7.7011 0.39%
2025-09-23 0 7.770 7.740 7.770 7.600 7.950 4,016,660 30,978,487 7.7125 7.770 7.740 7.770 7.600 7.950 4,016,660 7.7125 -1.52%
2025-09-22 0 7.890 7.890 7.900 7.810 8.120 1,275,950 10,039,034 7.8679 7.890 7.890 7.900 7.810 8.120 1,275,950 7.8679 0.13%
2025-09-19 0 7.880 7.880 7.940 7.820 8.000 2,957,530 23,321,561 7.8855 7.880 7.880 7.940 7.820 8.000 2,957,530 7.8855 -0.63%
2025-09-18 0 7.930 7.920 7.930 7.790 8.090 4,353,540 34,539,955 7.9338 7.930 7.920 7.930 7.790 8.090 4,353,540 7.9338 -1.00%
2025-09-17 0 8.010 7.990 8.010 7.900 8.010 1,183,682 9,441,987 7.9768 8.010 7.990 8.010 7.900 8.010 1,183,682 7.9768 0.88%
2025-09-16 0 7.940 7.930 7.940 7.890 8.010 874,260 6,937,031 7.9347 7.940 7.930 7.940 7.890 8.010 874,260 7.9347 0.00%
2025-09-15 0 7.940 7.940 7.950 7.930 8.070 1,341,720 10,686,056 7.9644 7.940 7.940 7.950 7.930 8.070 1,341,720 7.9644 -1.85%
2025-09-12 0 8.090 8.080 8.090 8.060 8.200 2,536,580 20,598,872 8.1207 8.090 8.080 8.090 8.060 8.200 2,536,580 8.1207 1.13%
2025-09-11 0 8.000 8.000 8.020 7.950 8.060 1,796,640 14,378,321 8.0029 8.000 8.000 8.020 7.950 8.060 1,796,640 8.0029 0.13%
2025-09-10 0 7.990 7.980 7.990 7.940 8.070 2,534,820 20,215,157 7.9750 7.990 7.980 7.990 7.940 8.070 2,534,820 7.9750 -0.37%
2025-09-09 0 8.020 8.010 8.020 7.940 8.170 4,159,200 33,338,773 8.0157 8.020 8.010 8.020 7.940 8.170 4,159,200 8.0157 -1.47%
2025-09-08 0 8.140 8.110 8.140 8.050 8.170 2,048,155 16,601,320 8.1055 8.140 8.110 8.140 8.050 8.170 2,048,155 8.1055 0.74%
2025-09-05 0 8.080 8.050 8.080 8.020 8.160 2,500,472 20,196,055 8.0769 8.080 8.050 8.080 8.020 8.160 2,500,472 8.0769 0.75%
2025-09-04 0 8.020 8.000 8.020 7.930 8.150 2,427,991 19,416,410 7.9969 8.020 8.000 8.020 7.930 8.150 2,427,991 7.9969 -0.99%
2025-09-03 0 8.100 8.080 8.100 7.980 8.150 2,349,964 18,893,032 8.0397 8.100 8.080 8.100 7.980 8.150 2,349,964 8.0397 0.50%
2025-09-02 0 8.060 8.060 8.080 7.900 8.240 7,113,690 56,992,989 8.0117 8.060 8.060 8.080 7.900 8.240 7,113,690 8.0117 -1.10%
2025-09-01 0 8.150 8.150 8.160 8.100 8.250 1,456,360 11,887,955 8.1628 8.150 8.150 8.160 8.100 8.250 1,456,360 8.1628 0.00%
2025-08-29 0 8.150 8.150 8.160 8.110 8.430 2,577,236 21,223,595 8.2350 8.150 8.150 8.160 8.110 8.430 2,577,236 8.2350 -2.51%
2025-08-28 0 8.360 8.330 8.360 8.070 8.450 1,806,420 14,929,333 8.2646 8.360 8.330 8.360 8.070 8.450 1,806,420 8.2646 1.33%
2025-08-27 0 8.250 8.240 8.250 8.130 8.430 2,722,240 22,500,430 8.2654 8.250 8.240 8.250 8.130 8.430 2,722,240 8.2654 -2.14%
2025-08-26 0 8.430 8.430 8.450 8.240 8.480 3,345,172 28,078,500 8.3937 8.430 8.430 8.450 8.240 8.480 3,345,172 8.3937 1.93%
2025-08-25 0 8.270 8.260 8.270 8.160 8.300 1,522,610 12,545,301 8.2393 8.270 8.260 8.270 8.160 8.300 1,522,610 8.2393 0.61%
2025-08-22 0 8.220 8.200 8.220 7.950 8.230 2,023,620 16,365,298 8.0871 8.220 8.200 8.220 7.950 8.230 2,023,620 8.0871 -0.24%
2025-08-21 0 8.240 8.200 8.240 8.130 8.320 2,002,430 16,473,516 8.2268 8.240 8.200 8.240 8.130 8.320 2,002,430 8.2268 -0.72%
2025-08-20 0 8.300 8.250 8.300 7.880 8.300 3,520,798 28,548,773 8.1086 8.300 8.250 8.300 7.880 8.300 3,520,798 8.1086 2.98%
2025-08-19 0 8.060 8.060 8.070 7.910 8.120 2,528,390 20,253,442 8.0104 8.060 8.060 8.070 7.910 8.120 2,528,390 8.0104 0.00%
2025-08-18 0 8.060 8.060 8.070 8.060 8.380 2,258,498 18,457,529 8.1725 8.060 8.060 8.070 8.060 8.380 2,258,498 8.1725 -3.24%
2025-08-15 0 8.330 8.330 8.350 8.040 8.360 3,771,970 30,891,415 8.1897 8.330 8.330 8.350 8.040 8.360 3,771,970 8.1897 1.83%
2025-08-14 0 8.180 8.180 8.190 8.100 8.450 5,175,571 42,442,606 8.2006 8.180 8.180 8.190 8.100 8.450 5,175,571 8.2006 -1.45%
2025-08-13 0 8.300 8.290 8.300 8.280 8.720 5,701,205 48,276,125 8.4677 8.300 8.290 8.300 8.280 8.720 5,701,205 8.4677 -4.38%
2025-08-12 0 8.680 8.670 8.680 8.460 8.740 3,553,665 30,537,329 8.5932 8.680 8.670 8.680 8.460 8.740 3,553,665 8.5932 0.70%
2025-08-11 0 8.620 8.610 8.620 8.350 8.620 4,019,205 34,102,882 8.4850 8.620 8.610 8.620 8.350 8.620 4,019,205 8.4850 2.62%
2025-08-08 0 8.400 8.390 8.400 8.250 8.410 2,204,700 18,383,488 8.3383 8.400 8.390 8.400 8.250 8.410 2,204,700 8.3383 0.00%
2025-08-07 0 8.400 8.390 8.400 8.320 8.550 3,127,500 26,296,274 8.4081 8.400 8.390 8.400 8.320 8.550 3,127,500 8.4081 -0.24%
2025-08-06 0 8.420 8.390 8.420 8.190 8.420 3,610,302 29,959,014 8.2982 8.420 8.390 8.420 8.190 8.420 3,610,302 8.2982 1.32%
2025-08-05 0 8.310 8.300 8.310 8.180 8.450 3,875,035 32,130,918 8.2918 8.310 8.300 8.310 8.180 8.450 3,875,035 8.2918 -0.95%
2025-08-04 0 8.390 8.390 8.400 8.100 8.390 4,220,976 34,963,908 8.2834 8.390 8.390 8.400 8.100 8.390 4,220,976 8.2834 1.45%
2025-08-01 0 8.270 8.250 8.270 8.210 8.600 9,625,332 80,626,544 8.3765 8.270 8.250 8.270 8.210 8.600 9,625,332 8.3765 -2.36%
2025-07-31 0 8.470 8.470 8.500 8.260 8.700 9,267,212 78,866,706 8.5103 8.470 8.470 8.500 8.260 8.700 9,267,212 8.5103 -1.63%
2025-07-30 0 8.610 8.570 8.610 8.380 8.800 11,318,466 97,420,848 8.6072 8.610 8.570 8.610 8.380 8.800 11,318,466 8.6072 0.12%
2025-07-29 0 8.600 8.590 8.600 8.130 8.630 9,033,849 75,843,492 8.3955 8.600 8.590 8.600 8.130 8.630 9,033,849 8.3955 4.50%
2025-07-28 0 8.230 8.230 8.250 7.840 8.280 4,888,712 39,721,080 8.1251 8.230 8.230 8.250 7.840 8.280 4,888,712 8.1251 3.39%
2025-07-25 0 7.960 7.960 7.970 7.720 8.020 4,093,639 32,482,967 7.9350 7.960 7.960 7.970 7.720 8.020 4,093,639 7.9350 1.02%
2025-07-24 0 7.880 7.880 7.890 7.700 7.950 3,121,190 24,457,884 7.8361 7.880 7.880 7.890 7.700 7.950 3,121,190 7.8361 2.34%
2025-07-23 0 7.700 7.700 7.710 7.340 7.770 5,521,615 42,014,813 7.6092 7.700 7.700 7.710 7.340 7.770 5,521,615 7.6092 1.99%
2025-07-22 0 7.550 7.510 7.550 7.210 7.580 5,010,330 37,239,272 7.4325 7.550 7.510 7.550 7.210 7.580 5,010,330 7.4325 4.14%
2025-07-21 0 7.250 7.250 7.260 7.070 7.280 3,239,646 23,256,596 7.1787 7.250 7.250 7.260 7.070 7.280 3,239,646 7.1787 2.55%
2025-07-18 0 7.070 7.070 7.080 6.700 7.090 10,557,063 72,781,536 6.8941 7.070 7.070 7.080 6.700 7.090 10,557,063 6.8941 2.61%
2025-07-17 0 6.890 6.880 6.890 6.720 6.930 2,184,980 14,989,836 6.8604 6.890 6.880 6.890 6.720 6.930 2,184,980 6.8604 1.77%
2025-07-16 0 6.770 6.770 6.780 6.560 6.890 3,201,680 21,577,534 6.7394 6.770 6.770 6.780 6.560 6.890 3,201,680 6.7394 1.96%
2025-07-15 0 6.640 6.630 6.640 6.500 6.640 2,050,520 13,474,838 6.5714 6.640 6.630 6.640 6.500 6.640 2,050,520 6.5714 0.45%
2025-07-14 0 6.610 6.600 6.610 6.520 6.620 2,134,095 14,034,048 6.5761 6.610 6.600 6.610 6.520 6.620 2,134,095 6.5761 0.76%
2025-07-11 0 6.560 6.550 6.560 6.460 6.580 2,129,987 13,905,792 6.5286 6.560 6.550 6.560 6.460 6.580 2,129,987 6.5286 1.39%
2025-07-10 0 6.470 6.470 6.480 6.360 6.480 758,000 4,862,949 6.4155 6.470 6.470 6.480 6.360 6.480 758,000 6.4155 1.41%
2025-07-09 0 6.380 6.370 6.380 6.340 6.450 1,550,950 9,919,439 6.3957 6.380 6.370 6.380 6.340 6.450 1,550,950 6.3957 0.16%
2025-07-08 0 6.370 6.370 6.380 6.320 6.410 1,311,046 8,357,529 6.3747 6.370 6.370 6.380 6.320 6.410 1,311,046 6.3747 -0.31%
2025-07-07 0 6.390 6.390 6.400 6.220 6.390 1,657,920 10,476,486 6.3191 6.390 6.390 6.400 6.220 6.390 1,657,920 6.3191 0.95%
2025-07-04 0 6.330 6.320 6.330 6.310 6.430 1,558,600 9,905,439 6.3553 6.330 6.320 6.330 6.310 6.430 1,558,600 6.3553 -2.01%
2025-07-03 0 6.460 6.440 6.460 6.380 6.570 2,950,041 19,014,719 6.4456 6.460 6.440 6.460 6.380 6.570 2,950,041 6.4456 -0.92%
2025-07-02 0 6.520 6.520 6.530 6.410 6.590 7,875,780 51,282,577 6.5114 6.520 6.520 6.530 6.410 6.590 7,875,780 6.5114 5.16%
2025-06-30 0 6.200 6.200 6.210 6.100 6.230 3,819,620 23,617,132 6.1831 6.200 6.200 6.210 6.100 6.230 3,819,620 6.1831 1.31%
2025-06-27 0 6.120 6.110 6.120 6.080 6.200 1,874,500 11,477,427 6.1229 6.120 6.110 6.120 6.080 6.200 1,874,500 6.1229 -1.29%
2025-06-26 0 6.200 6.180 6.200 6.100 6.240 2,033,600 12,542,397 6.1676 6.200 6.180 6.200 6.100 6.240 2,033,600 6.1676 0.65%
2025-06-25 0 6.160 6.150 6.160 6.120 6.300 2,623,123 16,143,289 6.1542 6.160 6.150 6.160 6.120 6.300 2,623,123 6.1542 -0.96%
2025-06-24 0 6.220 6.220 6.230 6.140 6.280 3,544,924 22,026,640 6.2136 6.220 6.220 6.230 6.140 6.280 3,544,924 6.2136 0.97%
2025-06-23 0 6.160 6.160 6.170 5.860 6.380 15,168,000 92,994,555 6.1310 6.160 6.160 6.170 5.860 6.380 15,168,000 6.1310 5.12%
2025-06-20 0 5.860 5.780 5.860 5.700 5.860 2,853,642 16,632,775 5.8286 5.860 5.780 5.860 5.700 5.860 2,853,642 5.8286 2.63%
2025-06-19 0 5.710 5.710 5.740 5.670 5.820 3,012,500 17,286,982 5.7384 5.710 5.710 5.740 5.670 5.820 3,012,500 5.7384 -2.73%
2025-06-18 0 5.870 5.850 5.870 5.690 5.990 1,587,440 9,169,845 5.7765 5.870 5.850 5.870 5.690 5.990 1,587,440 5.7765 0.17%
2025-06-17 0 5.860 5.840 5.860 5.790 5.950 2,069,360 12,078,410 5.8368 5.860 5.840 5.860 5.790 5.950 2,069,360 5.8368 -1.18%
2025-06-16 0 5.930 5.920 5.930 5.890 6.030 1,616,416 9,587,356 5.9312 5.930 5.920 5.930 5.890 6.030 1,616,416 5.9312 0.17%
2025-06-13 0 5.920 5.910 5.920 5.860 5.960 2,364,976 13,968,595 5.9064 5.920 5.910 5.920 5.860 5.960 2,364,976 5.9064 0.00%
2025-06-12 0 5.920 5.910 5.920 5.820 5.940 1,348,778 7,936,580 5.8843 5.920 5.910 5.920 5.820 5.940 1,348,778 5.8843 0.68%
2025-06-11 0 5.880 5.870 5.880 5.830 5.980 2,342,640 13,795,319 5.8888 5.880 5.870 5.880 5.830 5.980 2,342,640 5.8888 1.55%
2025-06-10 0 5.790 5.790 5.800 5.720 5.850 1,713,300 9,924,816 5.7928 5.790 5.790 5.800 5.720 5.850 1,713,300 5.7928 -0.17%
2025-06-09 0 5.800 5.790 5.800 5.630 5.850 5,109,032 29,500,724 5.7742 5.800 5.790 5.800 5.630 5.850 5,109,032 5.7742 3.94%
2025-06-06 0 5.580 5.580 5.590 5.530 5.650 1,803,680 10,076,499 5.5866 5.580 5.580 5.590 5.530 5.650 1,803,680 5.5866 -0.71%
2025-06-05 0 5.620 5.590 5.620 5.510 5.640 2,040,020 11,387,930 5.5823 5.620 5.590 5.620 5.510 5.640 2,040,020 5.5823 -0.88%
2025-06-04 0 5.670 5.650 5.670 5.400 5.710 3,405,968 19,093,708 5.6060 5.670 5.650 5.670 5.400 5.710 3,405,968 5.6060 4.23%
2025-06-03 0 5.440 5.420 5.440 5.340 5.460 1,308,880 7,065,980 5.3985 5.440 5.420 5.440 5.340 5.460 1,308,880 5.3985 3.42%
2025-06-02 0 5.260 5.260 5.300 5.190 5.580 2,531,400 13,282,133 5.2470 5.260 5.260 5.300 5.190 5.580 2,531,400 5.2470 -3.49%
2025-05-30 0 5.450 5.430 5.450 5.330 5.510 5,617,950 30,528,137 5.4340 5.450 5.430 5.450 5.330 5.510 5,617,950 5.4340 0.94%
2025-05-29 0 5.590 5.570 5.590 5.440 5.600 2,762,200 15,308,646 5.5422 5.399 5.380 5.399 5.254 5.409 2,859,918 5.3528 2.01%
2025-05-28 0 5.480 5.480 5.490 5.460 5.500 763,412 4,181,878 5.4779 5.293 5.293 5.302 5.273 5.312 790,419 5.2907 0.55%
2025-05-27 0 5.450 5.440 5.450 5.320 5.480 2,564,237 13,877,541 5.4120 5.264 5.254 5.264 5.138 5.293 2,654,952 5.2270 1.30%
2025-05-26 0 5.380 5.380 5.410 5.340 5.470 1,911,523 10,296,775 5.3867 5.196 5.196 5.225 5.158 5.283 1,979,147 5.2026 -1.65%
2025-05-23 0 5.470 5.470 5.480 5.290 5.520 5,787,130 31,471,927 5.4383 5.283 5.283 5.293 5.109 5.331 5,991,861 5.2524 3.80%
2025-05-22 0 5.270 5.260 5.270 5.250 5.400 4,215,500 22,381,356 5.3093 5.090 5.080 5.090 5.071 5.215 4,364,631 5.1279 -1.31%
2025-05-21 0 5.340 5.330 5.340 5.290 5.370 2,148,870 11,463,356 5.3346 5.158 5.148 5.158 5.109 5.187 2,224,890 5.1523 -0.56%
2025-05-20 0 5.370 5.350 5.370 5.290 5.440 3,352,020 17,915,964 5.3448 5.187 5.167 5.187 5.109 5.254 3,470,604 5.1622 -0.37%
2025-05-19 1 5.390 5.380 5.410 5.350 5.480 2,219,702 12,003,431 5.4077 5.206 5.196 5.225 5.167 5.293 2,298,228 5.2229 -1.64%
2025-05-16 0 5.480 5.470 5.480 5.430 5.710 7,807,400 42,997,194 5.5072 5.293 5.283 5.293 5.244 5.515 8,083,602 5.3191 -2.32%
2025-05-15 0 5.610 5.610 5.620 5.570 6.250 27,324,360 161,105,667 5.8960 5.418 5.418 5.428 5.380 6.036 28,291,012 5.6946 0.18%
2025-05-14 0 5.600 5.590 5.600 5.350 5.640 5,820,600 32,276,506 5.5452 5.409 5.399 5.409 5.167 5.447 6,026,515 5.3557 5.26%
2025-05-13 0 5.320 5.300 5.320 5.280 5.470 3,576,100 19,122,018 5.3472 5.138 5.119 5.138 5.100 5.283 3,702,611 5.1645 -2.03%
2025-05-12 0 5.430 5.420 5.430 5.080 5.430 5,311,143 28,053,534 5.2820 5.244 5.235 5.244 4.906 5.244 5,499,035 5.1015 6.89%
2025-05-09 0 5.080 5.080 5.090 5.020 5.100 1,299,600 6,575,240 5.0594 4.906 4.906 4.916 4.848 4.926 1,345,576 4.8866 0.00%
2025-05-08 0 5.080 5.080 5.090 5.050 5.160 1,787,940 9,125,300 5.1038 4.906 4.906 4.916 4.877 4.984 1,851,192 4.9294 -0.97%
2025-05-07 0 5.130 5.110 5.130 5.030 5.180 2,215,900 11,344,784 5.1197 4.955 4.935 4.955 4.858 5.003 2,294,292 4.9448 0.20%
2025-05-06 0 5.120 5.100 5.120 4.980 5.140 4,214,910 21,342,749 5.0636 4.945 4.926 4.945 4.810 4.964 4,364,021 4.8906 1.19%
2025-05-02 0 5.060 5.050 5.060 4.930 5.070 986,556 4,954,365 5.0219 4.887 4.877 4.887 4.762 4.897 1,021,457 4.8503 3.27%
2025-04-30 0 4.900 4.890 4.900 4.860 4.930 2,462,980 12,034,034 4.8860 4.733 4.723 4.733 4.694 4.762 2,550,113 4.7190 0.20%
2025-04-29 0 4.890 4.890 4.900 4.840 5.100 4,663,900 23,023,941 4.9366 4.723 4.723 4.733 4.675 4.926 4,828,894 4.7680 0.41%
2025-04-28 0 4.870 4.860 4.870 4.850 4.940 1,623,548 7,927,421 4.8828 4.704 4.694 4.704 4.684 4.771 1,680,984 4.7159 -1.42%
2025-04-25 0 4.940 4.930 4.940 4.900 4.990 1,796,685 8,861,321 4.9320 4.771 4.762 4.771 4.733 4.820 1,860,246 4.7635 0.20%
2025-04-24 0 4.930 4.920 4.930 4.820 5.000 2,268,284 11,135,321 4.9091 4.762 4.752 4.762 4.655 4.829 2,348,529 4.7414 0.61%
2025-04-23 0 4.900 4.890 4.900 4.770 4.910 4,929,020 23,855,070 4.8397 4.733 4.723 4.733 4.607 4.742 5,103,394 4.6744 3.38%
2025-04-22 0 4.740 4.730 4.740 4.660 4.760 2,828,740 13,308,993 4.7049 4.578 4.568 4.578 4.501 4.597 2,928,812 4.5442 1.07%
2025-04-17 0 4.690 4.690 4.700 4.590 4.800 9,024,100 42,077,538 4.6628 4.530 4.530 4.539 4.433 4.636 9,343,345 4.5035 -2.70%
2025-04-16 0 4.820 4.810 4.820 4.790 5.410 33,744,200 171,597,597 5.0852 4.655 4.646 4.655 4.626 5.225 34,937,966 4.9115 1.69%
2025-04-15 0 4.740 4.730 4.740 4.720 4.910 2,228,279 10,588,635 4.7519 4.578 4.568 4.578 4.559 4.742 2,307,109 4.5896 -2.47%
2025-04-14 0 4.860 4.840 4.860 4.770 4.870 2,490,911 12,026,698 4.8282 4.694 4.675 4.694 4.607 4.704 2,579,032 4.6633 2.10%
2025-04-11 0 4.760 4.750 4.760 4.630 4.760 2,429,600 11,462,405 4.7178 4.597 4.588 4.597 4.472 4.597 2,515,552 4.5566 1.28%
2025-04-10 0 4.700 4.700 4.710 4.680 4.840 3,964,000 18,833,123 4.7510 4.539 4.539 4.549 4.520 4.675 4,104,234 4.5887 1.08%
2025-04-09 0 4.650 4.610 4.650 4.310 4.650 3,599,040 16,395,578 4.5555 4.491 4.452 4.491 4.163 4.491 3,726,363 4.3999 2.88%
2025-04-08 0 4.520 4.520 4.530 4.430 4.580 3,929,164 17,764,442 4.5212 4.366 4.366 4.375 4.279 4.424 4,068,166 4.3667 2.49%
2025-04-07 0 4.410 4.410 4.420 4.390 5.180 6,459,972 29,946,418 4.6357 4.259 4.259 4.269 4.240 5.003 6,688,506 4.4773 -18.48%
2025-04-03 0 5.410 5.390 5.410 5.330 5.510 3,698,500 19,941,285 5.3917 5.225 5.206 5.225 5.148 5.322 3,829,342 5.2075 -1.99%
2025-04-02 0 5.520 5.510 5.520 5.490 5.600 4,376,630 24,208,226 5.5312 5.331 5.322 5.331 5.302 5.409 4,531,462 5.3423 -1.78%
2025-04-01 0 5.620 5.600 5.620 5.570 5.760 3,140,440 17,714,320 5.6407 5.428 5.409 5.428 5.380 5.563 3,251,539 5.4480 -1.58%
2025-03-31 0 5.710 5.700 5.710 5.630 5.890 2,943,600 16,829,458 5.7173 5.515 5.505 5.515 5.438 5.689 3,047,736 5.5220 -3.22%
2025-03-28 0 5.900 5.890 5.900 5.800 6.150 6,101,200 36,351,469 5.9581 5.698 5.689 5.698 5.602 5.940 6,317,042 5.7545 1.20%
2025-03-27 0 5.830 5.810 5.830 5.740 5.920 4,822,620 28,017,132 5.8095 5.631 5.611 5.631 5.544 5.718 4,993,229 5.6110 -1.35%
2025-03-26 0 5.910 5.890 5.910 5.840 6.010 3,409,750 20,125,732 5.9024 5.708 5.689 5.708 5.640 5.805 3,530,376 5.7007 -0.17%
2025-03-25 0 5.920 5.900 5.920 5.890 6.110 5,628,700 33,614,535 5.9720 5.718 5.698 5.718 5.689 5.901 5,827,826 5.7679 -3.43%
2025-03-24 0 6.130 6.120 6.130 5.930 6.390 14,240,500 87,183,097 6.1222 5.921 5.911 5.921 5.727 6.172 14,744,285 5.9130 1.66%
2025-03-21 0 6.030 6.030 6.040 6.000 6.470 14,639,199 90,772,031 6.2006 5.824 5.824 5.834 5.795 6.249 15,157,089 5.9888 -0.17%
2025-03-20 0 6.040 6.030 6.040 5.900 6.200 5,302,672 32,347,535 6.1002 5.834 5.824 5.834 5.698 5.988 5,490,264 5.8918 1.00%
2025-03-19 0 5.980 5.980 6.010 5.950 6.170 4,391,317 26,487,041 6.0317 5.776 5.776 5.805 5.747 5.959 4,546,668 5.8256 -1.16%
2025-03-18 0 6.050 6.050 6.060 5.800 6.250 7,573,130 45,582,362 6.0190 5.843 5.843 5.853 5.602 6.036 7,841,044 5.8133 4.13%
2025-03-17 0 5.810 5.810 5.830 5.750 6.100 11,479,109 67,904,969 5.9155 5.611 5.611 5.631 5.554 5.892 11,885,205 5.7134 4.68%
2025-03-14 0 5.550 5.540 5.550 5.380 5.560 3,153,612 17,354,563 5.5031 5.360 5.351 5.360 5.196 5.370 3,265,177 5.3150 3.54%
2025-03-13 0 5.360 5.340 5.360 5.280 5.390 779,062 4,150,081 5.3270 5.177 5.158 5.177 5.100 5.206 806,623 5.1450 0.00%
2025-03-12 0 5.360 5.340 5.360 5.290 5.390 1,042,900 5,559,340 5.3307 5.177 5.158 5.177 5.109 5.206 1,079,795 5.1485 0.19%
2025-03-11 0 5.350 5.350 5.360 5.250 5.370 1,393,100 7,387,572 5.3030 5.167 5.167 5.177 5.071 5.187 1,442,384 5.1218 -0.56%
2025-03-10 0 5.380 5.370 5.380 5.240 5.490 1,137,250 6,075,074 5.3419 5.196 5.187 5.196 5.061 5.302 1,177,482 5.1594 -0.55%
2025-03-07 0 5.410 5.370 5.410 5.310 5.430 1,545,438 8,320,875 5.3842 5.225 5.187 5.225 5.129 5.244 1,600,111 5.2002 0.56%
2025-03-06 0 5.380 5.360 5.380 5.310 5.400 1,276,434 6,821,467 5.3442 5.196 5.177 5.196 5.129 5.215 1,321,590 5.1616 0.94%
2025-03-05 0 5.330 5.280 5.330 5.220 5.380 965,400 5,091,489 5.2740 5.148 5.100 5.148 5.042 5.196 999,553 5.0938 0.76%
2025-03-04 0 5.290 5.250 5.290 5.160 5.320 1,724,900 9,007,068 5.2218 5.109 5.071 5.109 4.984 5.138 1,785,922 5.0434 0.38%
2025-03-03 0 5.270 5.260 5.270 5.230 5.450 2,790,196 14,827,019 5.3140 5.090 5.080 5.090 5.051 5.264 2,888,905 5.1324 -0.38%
2025-02-28 0 5.290 5.260 5.290 5.230 5.550 2,343,560 12,519,569 5.3421 5.109 5.080 5.109 5.051 5.360 2,426,468 5.1596 -3.82%
2025-02-27 0 5.500 5.470 5.500 5.440 5.550 1,876,813 10,286,243 5.4807 5.312 5.283 5.312 5.254 5.360 1,943,209 5.2934 0.73%
2025-02-26 0 5.460 5.450 5.460 5.370 5.470 1,523,570 8,231,192 5.4026 5.273 5.264 5.273 5.187 5.283 1,577,469 5.2180 1.68%
2025-02-25 0 5.370 5.370 5.390 5.340 5.490 1,743,770 9,384,248 5.3816 5.187 5.187 5.206 5.158 5.302 1,805,459 5.1977 -2.54%
2025-02-24 0 5.510 5.470 5.510 5.400 5.560 1,836,016 10,070,761 5.4851 5.322 5.283 5.322 5.215 5.370 1,900,969 5.2977 0.92%
2025-02-21 0 5.460 5.450 5.460 5.350 5.490 1,905,803 10,310,015 5.4098 5.273 5.264 5.273 5.167 5.302 1,973,224 5.2250 1.87%
2025-02-20 0 5.360 5.360 5.380 5.360 5.490 2,413,040 13,033,089 5.4011 5.177 5.177 5.196 5.177 5.302 2,498,406 5.2166 -0.92%
2025-02-19 0 5.410 5.400 5.410 5.400 5.450 369,516 2,003,547 5.4221 5.225 5.215 5.225 5.215 5.264 382,588 5.2368 -0.18%
2025-02-18 0 5.420 5.400 5.420 5.350 5.580 1,325,612 7,238,720 5.4607 5.235 5.215 5.235 5.167 5.389 1,372,508 5.2741 -0.73%
2025-02-17 0 5.460 5.460 5.490 5.390 5.530 3,121,220 17,001,474 5.4471 5.273 5.273 5.302 5.206 5.341 3,231,639 5.2609 1.11%
2025-02-14 0 5.400 5.390 5.400 5.250 5.410 1,225,200 6,577,301 5.3683 5.215 5.206 5.215 5.071 5.225 1,268,544 5.1849 2.86%
2025-02-13 0 5.250 5.250 5.260 5.250 5.430 1,386,760 7,397,062 5.3341 5.071 5.071 5.080 5.071 5.244 1,435,819 5.1518 -3.49%
2025-02-12 0 5.440 5.440 5.450 5.370 5.490 1,464,026 7,938,207 5.4222 5.254 5.254 5.264 5.187 5.302 1,515,819 5.2369 1.12%
2025-02-11 0 5.380 5.360 5.380 5.370 5.480 1,574,938 8,509,676 5.4032 5.196 5.177 5.196 5.187 5.293 1,630,654 5.2186 -0.19%
2025-02-10 0 5.390 5.390 5.430 5.310 5.470 947,440 5,110,225 5.3937 5.206 5.206 5.244 5.129 5.283 980,958 5.2094 0.37%
2025-02-07 0 5.370 5.360 5.370 5.300 5.420 1,280,902 6,857,746 5.3538 5.187 5.177 5.187 5.119 5.235 1,326,216 5.1709 0.00%
2025-02-06 0 5.370 5.340 5.370 5.250 5.370 968,998 5,123,455 5.2874 5.187 5.158 5.187 5.071 5.187 1,003,278 5.1067 1.70%
2025-02-05 0 5.280 5.260 5.280 5.220 5.490 2,856,493 15,175,462 5.3126 5.100 5.080 5.100 5.042 5.302 2,957,547 5.1311 -0.38%
2025-02-04 0 5.300 5.280 5.300 5.180 5.310 670,300 3,522,144 5.2546 5.119 5.100 5.119 5.003 5.129 694,013 5.0750 1.53%
2025-02-03 0 5.220 5.210 5.220 5.110 5.460 927,200 4,835,337 5.2150 5.042 5.032 5.042 4.935 5.273 960,001 5.0368 -3.33%
2025-01-28 0 5.400 5.380 5.400 5.240 5.530 447,100 2,377,432 5.3175 5.215 5.196 5.215 5.061 5.341 462,917 5.1358 -2.17%
2025-01-27 0 5.520 5.510 5.520 5.180 5.590 4,921,440 26,967,139 5.4795 5.331 5.322 5.331 5.003 5.399 5,095,545 5.2923 7.60%
2025-01-24 0 5.130 5.130 5.140 4.900 5.150 2,030,700 10,139,393 4.9931 4.955 4.955 4.964 4.733 4.974 2,102,540 4.8224 3.01%
2025-01-23 0 4.980 4.980 4.990 4.850 5.030 846,790 4,188,034 4.9458 4.810 4.810 4.820 4.684 4.858 876,747 4.7768 0.20%
2025-01-22 0 4.970 4.930 4.970 4.920 5.010 566,536 2,799,938 4.9422 4.800 4.762 4.800 4.752 4.839 586,578 4.7733 -1.00%
2025-01-21 0 5.020 5.000 5.020 4.980 5.090 890,860 4,468,959 5.0165 4.848 4.829 4.848 4.810 4.916 922,376 4.8451 -0.59%
2025-01-20 0 5.050 5.040 5.050 5.010 5.100 1,030,605 5,197,107 5.0428 4.877 4.868 4.877 4.839 4.926 1,067,065 4.8705 0.60%
2025-01-17 0 5.020 5.020 5.040 4.950 5.040 499,816 2,500,869 5.0036 4.848 4.848 4.868 4.781 4.868 517,498 4.8326 0.60%
2025-01-16 0 4.990 4.990 5.020 4.960 5.100 523,000 2,620,441 5.0104 4.820 4.820 4.848 4.791 4.926 541,502 4.8392 0.20%
2025-01-15 0 4.980 4.970 4.980 4.940 5.020 196,200 978,517 4.9873 4.810 4.800 4.810 4.771 4.848 203,141 4.8169 -0.80%
2025-01-14 0 5.020 4.990 5.020 4.860 5.030 372,210 1,854,681 4.9829 4.848 4.820 4.848 4.694 4.858 385,378 4.8126 3.08%
2025-01-13 0 4.870 4.870 4.880 4.810 5.140 681,491 3,329,029 4.8849 4.704 4.704 4.713 4.646 4.964 705,600 4.7180 -1.42%
2025-01-10 0 4.940 4.920 4.940 4.920 5.030 499,976 2,481,104 4.9624 4.771 4.752 4.771 4.752 4.858 517,664 4.7929 -1.59%
2025-01-09 0 5.020 5.000 5.020 4.980 5.060 477,600 2,390,968 5.0062 4.848 4.829 4.848 4.810 4.887 494,496 4.8352 0.20%
2025-01-08 0 5.010 5.010 5.040 4.970 5.130 1,014,180 5,100,181 5.0289 4.839 4.839 4.868 4.800 4.955 1,050,059 4.8570 -1.96%
2025-01-07 0 5.110 5.110 5.140 5.050 5.200 523,206 2,664,219 5.0921 4.935 4.935 4.964 4.877 5.022 541,715 4.9181 -0.39%
2025-01-06 0 5.130 5.130 5.150 5.100 5.230 387,600 1,996,279 5.1504 4.955 4.955 4.974 4.926 5.051 401,312 4.9744 -1.54%
2025-01-03 0 5.210 5.160 5.210 5.110 5.280 836,380 4,343,486 5.1932 5.032 4.984 5.032 4.935 5.100 865,969 5.0158 -0.19%
2025-01-02 0 5.220 5.220 5.230 5.210 5.410 895,140 4,752,221 5.3089 5.042 5.042 5.051 5.032 5.225 926,807 5.1275 -3.51%
2024-12-31 0 5.410 5.410 5.420 5.400 5.470 275,390 1,493,784 5.4242 5.225 5.225 5.235 5.215 5.283 285,132 5.2389 -0.92%
2024-12-30 0 5.460 5.440 5.460 5.380 5.680 1,906,600 10,463,641 5.4881 5.273 5.254 5.273 5.196 5.486 1,974,050 5.3006 -0.55%
2024-12-27 0 5.490 5.490 5.500 5.370 5.500 811,264 4,424,036 5.4533 5.302 5.302 5.312 5.187 5.312 839,964 5.2669 2.23%
2024-12-24 0 5.370 5.360 5.370 5.330 5.410 494,300 2,649,057 5.3592 5.187 5.177 5.187 5.148 5.225 511,787 5.1761 -0.19%
2024-12-23 0 5.380 5.350 5.380 5.330 5.400 197,580 1,060,718 5.3685 5.196 5.167 5.196 5.148 5.215 204,570 5.1851 0.75%
2024-12-20 0 5.340 5.340 5.350 5.320 5.420 682,239 3,647,520 5.3464 5.158 5.158 5.167 5.138 5.235 706,375 5.1637 -0.93%
2024-12-19 0 5.390 5.350 5.390 5.310 5.540 328,300 1,761,713 5.3662 5.206 5.167 5.206 5.129 5.351 339,914 5.1828 -0.37%
2024-12-18 0 5.410 5.410 5.420 5.380 5.470 420,300 2,271,578 5.4047 5.225 5.225 5.235 5.196 5.283 435,169 5.2200 0.56%
2024-12-17 0 5.380 5.350 5.380 5.340 5.410 595,500 3,200,664 5.3748 5.196 5.167 5.196 5.158 5.225 616,567 5.1911 0.19%
2024-12-16 0 5.370 5.370 5.390 5.360 5.580 782,072 4,253,063 5.4382 5.187 5.187 5.206 5.177 5.389 809,739 5.2524 -2.89%
2024-12-13 0 5.530 5.520 5.530 5.490 5.580 638,090 3,519,767 5.5161 5.341 5.331 5.341 5.302 5.389 660,664 5.3276 -0.54%
2024-12-12 0 5.560 5.560 5.580 5.530 5.650 1,305,583 7,286,674 5.5812 5.370 5.370 5.389 5.341 5.457 1,351,771 5.3905 -1.24%
2024-12-11 0 5.630 5.630 5.640 5.570 5.690 901,499 5,062,861 5.6160 5.438 5.438 5.447 5.380 5.496 933,391 5.4242 1.08%
2024-12-10 0 5.570 5.570 5.580 5.560 5.830 1,184,630 6,725,398 5.6772 5.380 5.380 5.389 5.370 5.631 1,226,539 5.4832 -4.62%
2024-12-09 0 5.840 5.840 5.850 5.520 5.840 1,263,380 7,097,849 5.6181 5.640 5.640 5.650 5.331 5.640 1,308,074 5.4262 4.47%
2024-12-06 0 5.590 5.560 5.590 5.520 5.620 502,144 2,797,893 5.5719 5.399 5.370 5.399 5.331 5.428 519,908 5.3815 0.72%
2024-12-05 0 5.550 5.500 5.560 5.430 5.550 561,959 3,083,263 5.4866 5.360 5.312 5.370 5.244 5.360 581,839 5.2992 0.18%
2024-12-04 0 5.540 5.540 5.560 5.510 5.620 278,540 1,548,788 5.5604 5.351 5.351 5.370 5.322 5.428 288,394 5.3704 -1.60%
2024-12-03 0 5.630 5.630 5.660 5.510 5.670 320,452 1,790,058 5.5860 5.438 5.438 5.467 5.322 5.476 331,789 5.3952 0.18%
2024-12-02 0 5.620 5.620 5.630 5.590 5.740 389,100 2,207,560 5.6735 5.428 5.428 5.438 5.399 5.544 402,865 5.4796 1.44%
2024-11-29 0 5.540 5.540 5.580 5.500 5.650 550,034 3,048,112 5.5417 5.351 5.351 5.389 5.312 5.457 569,493 5.3523 0.18%
2024-11-28 0 5.530 5.520 5.530 5.530 5.650 336,800 1,870,673 5.5543 5.341 5.331 5.341 5.341 5.457 348,715 5.3645 -1.25%
2024-11-27 0 5.600 5.600 5.630 5.430 5.640 481,541 2,660,757 5.5255 5.409 5.409 5.438 5.244 5.447 498,576 5.3367 2.00%
2024-11-26 0 5.490 5.490 5.500 5.490 5.630 1,015,800 5,633,914 5.5463 5.302 5.302 5.312 5.302 5.438 1,051,736 5.3568 -0.72%
2024-11-25 0 5.530 5.530 5.540 5.510 5.670 715,700 3,984,736 5.5676 5.341 5.341 5.351 5.322 5.476 741,019 5.3774 -1.25%
2024-11-22 0 5.600 5.600 5.610 5.580 5.720 556,226 3,143,998 5.6524 5.409 5.409 5.418 5.389 5.525 575,904 5.4592 -2.10%
2024-11-21 0 5.720 5.720 5.740 5.720 5.800 196,710 1,129,638 5.7427 5.525 5.525 5.544 5.525 5.602 203,669 5.5464 -0.69%
2024-11-20 0 5.760 5.760 5.770 5.700 5.820 416,020 2,387,862 5.7398 5.563 5.563 5.573 5.505 5.621 430,738 5.5437 -0.69%
2024-11-19 0 5.800 5.790 5.800 5.740 5.810 182,940 1,056,468 5.7749 5.602 5.592 5.602 5.544 5.611 189,412 5.5776 0.69%
2024-11-18 0 5.760 5.750 5.800 5.730 5.880 698,101 4,050,918 5.8028 5.563 5.554 5.602 5.534 5.679 722,798 5.6045 0.17%
2024-11-15 0 5.750 5.750 5.760 5.720 5.840 406,460 2,350,308 5.7824 5.554 5.554 5.563 5.525 5.640 420,839 5.5848 -0.35%
2024-11-14 0 5.770 5.770 5.780 5.770 5.950 1,085,355 6,346,808 5.8477 5.573 5.573 5.583 5.573 5.747 1,123,752 5.6479 -3.99%
2024-11-13 0 6.010 5.970 6.010 5.890 6.010 399,400 2,375,490 5.9476 5.805 5.766 5.805 5.689 5.805 413,530 5.7444 0.84%
2024-11-12 0 5.960 5.950 5.960 5.900 6.170 758,930 4,546,133 5.9902 5.756 5.747 5.756 5.698 5.959 785,779 5.7855 -1.81%
2024-11-11 0 6.070 6.070 6.100 6.030 6.290 999,432 6,071,630 6.0751 5.863 5.863 5.892 5.824 6.075 1,034,789 5.8675 -2.25%
2024-11-08 0 6.210 6.210 6.220 6.200 6.600 990,950 6,229,782 6.2867 5.998 5.998 6.007 5.988 6.374 1,026,007 6.0719 -2.20%
2024-11-07 0 6.350 6.340 6.350 6.180 6.430 794,900 5,027,174 6.3243 6.133 6.123 6.133 5.969 6.210 823,021 6.1082 2.25%
2024-11-06 0 6.210 6.210 6.220 6.130 6.350 885,800 5,520,498 6.2322 5.998 5.998 6.007 5.921 6.133 917,137 6.0193 -1.58%
2024-11-05 0 6.310 6.310 6.320 6.150 6.320 648,660 4,051,154 6.2454 6.094 6.094 6.104 5.940 6.104 671,608 6.0320 0.64%
2024-11-04 0 6.270 6.270 6.290 6.060 6.370 1,233,840 7,677,800 6.2227 6.056 6.056 6.075 5.853 6.152 1,277,489 6.0101 2.79%
2024-11-01 0 6.100 6.070 6.100 6.060 6.200 846,338 5,178,272 6.1184 5.892 5.863 5.892 5.853 5.988 876,279 5.9094 -0.33%
2024-10-31 0 6.120 6.090 6.120 5.940 6.120 1,136,450 6,886,398 6.0596 5.911 5.882 5.911 5.737 5.911 1,176,654 5.8525 1.32%
2024-10-30 0 6.040 6.040 6.070 6.000 6.180 1,739,700 10,590,110 6.0873 5.834 5.834 5.863 5.795 5.969 1,801,245 5.8793 1.85%
2024-10-29 0 5.930 5.890 5.930 5.840 6.050 832,336 4,949,062 5.9460 5.727 5.689 5.727 5.640 5.843 861,781 5.7428 -0.34%
2024-10-28 0 5.950 5.950 5.970 5.850 5.970 953,685 5,628,897 5.9023 5.747 5.747 5.766 5.650 5.766 987,423 5.7006 1.36%
2024-10-25 0 5.870 5.870 5.880 5.810 5.950 471,008 2,768,002 5.8768 5.669 5.669 5.679 5.611 5.747 487,671 5.6760 0.34%
2024-10-24 0 5.850 5.850 5.860 5.790 5.940 621,750 3,640,252 5.8548 5.650 5.650 5.660 5.592 5.737 643,746 5.6548 -2.34%
2024-10-23 0 5.990 5.990 6.010 5.980 6.100 1,427,500 8,600,722 6.0250 5.785 5.785 5.805 5.776 5.892 1,478,001 5.8192 -0.50%
2024-10-22 0 6.020 6.020 6.050 5.960 6.120 760,252 4,594,129 6.0429 5.814 5.814 5.843 5.756 5.911 787,147 5.8364 0.17%
2024-10-21 0 6.010 6.010 6.020 5.850 6.260 2,647,560 15,947,454 6.0235 5.805 5.805 5.814 5.650 6.046 2,741,223 5.8176 2.04%
2024-10-18 0 5.890 5.880 5.920 5.520 5.960 1,767,144 10,174,457 5.7576 5.689 5.679 5.718 5.331 5.756 1,829,660 5.5608 6.70%
2024-10-17 0 5.520 5.520 5.610 5.520 5.850 1,204,040 6,838,638 5.6797 5.331 5.331 5.418 5.331 5.650 1,246,635 5.4857 -4.17%
2024-10-16 0 5.760 5.740 5.760 5.670 5.880 1,035,676 5,986,040 5.7798 5.563 5.544 5.563 5.476 5.679 1,072,315 5.5824 0.00%
2024-10-15 0 5.760 5.760 5.800 5.720 6.150 1,300,680 7,723,588 5.9381 5.563 5.563 5.602 5.525 5.940 1,346,694 5.7352 -6.34%
2024-10-14 0 6.150 6.100 6.150 5.970 6.220 1,184,440 7,200,602 6.0793 5.940 5.892 5.940 5.766 6.007 1,226,342 5.8716 1.15%
2024-10-10 0 6.080 6.070 6.080 5.950 6.290 1,410,579 8,674,297 6.1495 5.872 5.863 5.872 5.747 6.075 1,460,481 5.9393 1.67%
2024-10-09 0 5.980 5.970 5.980 5.820 6.350 3,005,000 18,242,881 6.0708 5.776 5.766 5.776 5.621 6.133 3,111,308 5.8634 -4.93%
2024-10-08 0 6.290 6.290 6.350 6.210 6.960 5,292,744 34,388,938 6.4974 6.075 6.075 6.133 5.998 6.722 5,479,985 6.2754 -10.40%
2024-10-07 0 7.020 7.020 7.030 6.340 7.150 1,737,084 11,970,391 6.8911 6.780 6.780 6.790 6.123 6.906 1,798,537 6.6556 10.03%
2024-10-04 0 6.380 6.320 6.380 6.180 6.390 1,238,300 7,799,768 6.2988 6.162 6.104 6.162 5.969 6.172 1,282,107 6.0836 2.74%
2024-10-03 0 6.210 6.210 6.230 6.010 6.530 787,100 4,893,747 6.2174 5.998 5.998 6.017 5.805 6.307 814,945 6.0050 -4.17%
2024-10-02 0 6.480 6.480 6.530 6.130 6.700 1,128,544 7,293,540 6.4628 6.259 6.259 6.307 5.921 6.471 1,168,468 6.2420 5.71%
2024-09-30 0 6.130 6.130 6.140 5.930 6.280 5,393,050 33,036,623 6.1258 5.921 5.921 5.930 5.727 6.065 5,583,840 5.9165 2.68%
2024-09-27 0 5.970 5.970 5.980 5.490 5.980 3,766,590 21,670,735 5.7534 5.766 5.766 5.776 5.302 5.776 3,899,840 5.5568 6.61%
2024-09-26 0 5.600 5.590 5.600 5.190 5.660 2,403,980 13,097,371 5.4482 5.409 5.399 5.409 5.013 5.467 2,489,025 5.2620 6.87%
2024-09-25 0 5.240 5.230 5.260 5.230 5.730 2,180,100 11,970,229 5.4907 5.061 5.051 5.080 5.051 5.534 2,257,225 5.3031 0.38%
2024-09-24 0 5.220 5.200 5.220 5.050 5.250 935,009 4,828,891 5.1645 5.042 5.022 5.042 4.877 5.071 968,087 4.9881 4.61%
2024-09-23 0 4.990 4.990 5.020 4.990 5.140 881,541 4,450,287 5.0483 4.820 4.820 4.848 4.820 4.964 912,727 4.8758 -0.60%
2024-09-20 0 5.020 5.010 5.020 4.900 5.080 1,494,100 7,448,104 4.9850 4.848 4.839 4.848 4.733 4.906 1,546,957 4.8147 1.01%
2024-09-19 0 4.970 4.950 4.970 4.900 5.030 1,542,800 7,652,985 4.9605 4.800 4.781 4.800 4.733 4.858 1,597,380 4.7910 0.40%
2024-09-17 0 4.950 4.940 4.950 4.950 5.190 29,272 146,099 4.9911 4.781 4.771 4.781 4.781 5.013 30,308 4.8205 -1.79%
2024-09-16 0 5.040 5.000 5.040 4.940 5.060 106,000 529,732 4.9975 4.868 4.829 4.868 4.771 4.887 109,750 4.8267 2.44%
2024-09-13 0 4.920 4.920 4.970 4.880 5.030 514,611 2,549,654 4.9545 4.752 4.752 4.800 4.713 4.858 532,816 4.7852 0.82%
2024-09-12 0 4.880 4.880 4.900 4.830 5.020 816,760 4,024,952 4.9279 4.713 4.713 4.733 4.665 4.848 845,654 4.7596 -0.81%
2024-09-11 0 4.920 4.910 4.920 4.920 5.070 534,800 2,673,885 4.9998 4.752 4.742 4.752 4.752 4.897 553,720 4.8290 -2.57%
2024-09-10 0 5.050 5.050 5.070 4.880 5.150 818,030 4,117,752 5.0337 4.877 4.877 4.897 4.713 4.974 846,969 4.8617 2.23%
2024-09-09 0 4.940 4.920 4.950 4.810 5.370 3,490,570 17,489,025 5.0104 4.771 4.752 4.781 4.646 5.187 3,614,056 4.8392 -8.01%
2024-09-05 0 5.370 5.350 5.370 5.340 5.480 303,465 1,633,107 5.3815 5.187 5.167 5.187 5.158 5.293 314,201 5.1977 -2.36%
2024-09-04 0 5.500 5.470 5.500 5.460 5.600 416,600 2,300,300 5.5216 5.312 5.283 5.312 5.273 5.409 431,338 5.3329 -2.65%
2024-09-03 0 5.650 5.650 5.690 5.570 5.700 172,500 974,753 5.6507 5.457 5.457 5.496 5.380 5.505 178,603 5.4577 -0.70%
2024-09-02 0 5.690 5.620 5.690 5.620 5.740 323,852 1,832,212 5.6576 5.496 5.428 5.496 5.428 5.544 335,309 5.4643 0.00%
2024-08-30 0 5.690 5.690 5.720 5.630 5.850 724,470 4,163,380 5.7468 5.496 5.496 5.525 5.438 5.650 750,100 5.5504 2.71%
2024-08-29 0 5.540 5.540 5.580 5.250 5.600 1,421,200 7,788,050 5.4799 5.351 5.351 5.389 5.071 5.409 1,471,478 5.2927 2.97%
2024-08-28 0 5.380 5.380 5.390 5.250 5.400 1,152,769 6,154,074 5.3385 5.196 5.196 5.206 5.071 5.215 1,193,550 5.1561 -0.37%
2024-08-27 0 5.400 5.400 5.430 5.340 5.450 245,920 1,324,476 5.3858 5.215 5.215 5.244 5.158 5.264 254,620 5.2018 0.19%
2024-08-26 0 5.390 5.390 5.410 5.390 5.570 385,200 2,111,530 5.4816 5.206 5.206 5.225 5.206 5.380 398,827 5.2943 -1.28%
2024-08-23 0 5.460 5.460 5.520 5.350 5.580 993,346 5,399,857 5.4360 5.273 5.273 5.331 5.167 5.389 1,028,488 5.2503 -1.62%
2024-08-22 0 5.550 5.550 5.570 5.410 5.610 1,216,000 6,732,879 5.5369 5.360 5.360 5.380 5.225 5.418 1,259,018 5.3477 -0.54%
2024-08-21 0 5.580 5.570 5.610 5.250 5.610 153,400 854,134 5.5680 5.389 5.380 5.418 5.071 5.418 158,827 5.3778 -0.71%
2024-08-20 0 5.620 5.600 5.620 5.530 5.710 378,220 2,122,311 5.6113 5.428 5.409 5.428 5.341 5.515 391,600 5.4196 -1.40%
2024-08-19 0 5.700 5.680 5.700 5.620 5.780 482,388 2,755,783 5.7128 5.505 5.486 5.505 5.428 5.583 499,453 5.5176 0.35%
2024-08-16 0 5.680 5.680 5.690 5.620 5.830 766,540 4,362,037 5.6906 5.486 5.486 5.496 5.428 5.631 793,658 5.4961 -0.18%
2024-08-15 0 5.690 5.660 5.690 5.410 5.700 954,876 5,331,942 5.5839 5.496 5.467 5.496 5.225 5.505 988,657 5.3931 2.71%
2024-08-14 0 5.540 5.540 5.550 5.480 5.660 421,176 2,334,917 5.5438 5.351 5.351 5.360 5.293 5.467 436,076 5.3544 -1.25%
2024-08-13 0 5.610 5.570 5.610 5.550 5.690 512,200 2,872,907 5.6090 5.418 5.380 5.418 5.360 5.496 530,320 5.4173 -0.36%
2024-08-12 0 5.630 5.580 5.630 5.490 5.680 636,720 3,566,972 5.6021 5.438 5.389 5.438 5.302 5.486 659,245 5.4107 0.54%
2024-08-09 0 5.600 5.570 5.600 5.560 5.730 737,340 4,149,490 5.6276 5.409 5.380 5.409 5.370 5.534 763,425 5.4354 2.75%
2024-08-08 0 5.450 5.410 5.450 5.240 5.480 1,609,020 8,642,242 5.3711 5.264 5.225 5.264 5.061 5.293 1,665,942 5.1876 -0.55%
2024-08-07 0 5.480 5.450 5.480 5.350 5.540 1,827,502 9,992,894 5.4681 5.293 5.264 5.293 5.167 5.351 1,892,153 5.2812 1.86%
2024-08-06 0 5.380 5.380 5.400 5.380 5.780 1,195,900 6,553,480 5.4800 5.196 5.196 5.215 5.196 5.583 1,238,207 5.2927 -3.41%
2024-08-05 0 5.570 5.570 5.580 5.410 5.770 4,464,060 24,764,771 5.5476 5.380 5.380 5.389 5.225 5.573 4,621,985 5.3580 -5.27%
2024-08-02 0 5.880 5.870 5.880 5.800 6.050 1,095,650 6,476,642 5.9112 5.679 5.669 5.679 5.602 5.843 1,134,411 5.7093 -1.51%
2024-08-01 0 5.970 5.970 5.990 5.950 6.220 1,214,200 7,357,351 6.0594 5.766 5.766 5.785 5.747 6.007 1,257,155 5.8524 -1.81%
2024-07-31 0 6.080 6.030 6.080 5.760 6.080 1,118,400 6,705,469 5.9956 5.872 5.824 5.872 5.563 5.872 1,157,966 5.7907 5.56%
2024-07-30 0 5.760 5.740 5.760 5.610 5.780 1,205,121 6,885,276 5.7133 5.563 5.544 5.563 5.418 5.583 1,247,754 5.5181 0.17%
2024-07-29 0 5.750 5.750 5.760 5.750 5.900 1,051,552 6,109,902 5.8104 5.554 5.554 5.563 5.554 5.698 1,088,753 5.6118 -1.20%
2024-07-26 0 5.820 5.820 5.830 5.640 5.860 1,351,616 7,818,357 5.7845 5.621 5.621 5.631 5.447 5.660 1,399,432 5.5868 5.43%
2024-07-25 0 5.520 5.500 5.520 5.490 5.780 2,495,300 13,865,356 5.5566 5.331 5.312 5.331 5.302 5.583 2,583,576 5.3667 -4.50%
2024-07-24 0 5.780 5.770 5.780 5.650 5.880 985,148 5,667,872 5.7533 5.583 5.573 5.583 5.457 5.679 1,020,000 5.5567 0.87%
2024-07-23 0 5.730 5.720 5.730 5.710 5.970 874,672 5,067,182 5.7932 5.534 5.525 5.534 5.515 5.766 905,615 5.5953 -2.88%
2024-07-22 0 5.900 5.890 5.900 5.740 5.960 1,467,922 8,619,587 5.8720 5.698 5.689 5.698 5.544 5.756 1,519,853 5.6713 -0.60%
2024-07-19 0 5.960 5.910 5.960 5.850 6.080 2,518,840 14,870,194 5.9036 5.733 5.685 5.733 5.627 5.849 2,618,537 5.6788 -1.97%
2024-07-18 0 6.080 6.080 6.110 5.900 6.120 1,915,250 11,459,231 5.9832 5.849 5.849 5.877 5.675 5.887 1,991,057 5.7554 1.84%
2024-07-17 0 5.970 5.970 6.000 5.900 6.180 2,120,500 12,676,945 5.9783 5.743 5.743 5.772 5.675 5.945 2,204,431 5.7507 -2.45%
2024-07-16 0 6.120 6.100 6.120 6.010 6.320 1,914,000 11,639,807 6.0814 5.887 5.868 5.887 5.781 6.079 1,989,757 5.8499 -2.39%
2024-07-15 0 6.270 6.250 6.270 6.190 6.600 1,042,000 6,602,922 6.3368 6.031 6.012 6.031 5.954 6.349 1,083,243 6.0955 -0.95%
2024-07-12 0 6.330 6.300 6.330 6.290 6.450 495,500 3,146,998 6.3512 6.089 6.060 6.089 6.051 6.204 515,112 6.1093 -0.16%
2024-07-11 0 6.340 6.340 6.350 6.230 6.580 1,671,415 10,764,911 6.4406 6.099 6.099 6.108 5.993 6.329 1,737,571 6.1954 1.60%
2024-07-10 0 6.240 6.240 6.260 6.210 6.590 858,500 5,422,971 6.3168 6.002 6.002 6.022 5.974 6.339 892,480 6.0763 -2.50%
2024-07-09 0 6.400 6.400 6.450 6.230 6.470 2,032,800 12,930,993 6.3612 6.156 6.156 6.204 5.993 6.224 2,113,259 6.1190 0.31%
2024-07-08 0 6.380 6.380 6.390 6.380 6.780 1,264,211 8,193,590 6.4812 6.137 6.137 6.147 6.137 6.522 1,314,249 6.2344 -4.35%
2024-07-05 0 6.670 6.670 6.700 6.630 6.870 1,235,510 8,360,582 6.7669 6.416 6.416 6.445 6.378 6.608 1,284,412 6.5093 -1.91%
2024-07-04 0 6.800 6.790 6.800 6.710 7.130 1,374,200 9,496,125 6.9103 6.541 6.531 6.541 6.455 6.859 1,428,592 6.6472 -1.59%
2024-07-03 0 6.910 6.910 6.960 6.400 7.020 6,298,928 42,227,933 6.7040 6.647 6.647 6.695 6.156 6.753 6,548,243 6.4487 -1.29%
2024-07-02 0 7.000 7.000 7.010 6.750 7.370 2,923,400 20,520,504 7.0194 6.733 6.733 6.743 6.493 7.089 3,039,110 6.7521 -0.57%
2024-06-28 0 7.040 7.040 7.080 6.770 7.100 1,040,890 7,250,245 6.9654 6.772 6.772 6.810 6.512 6.830 1,082,089 6.7002 3.07%
2024-06-27 0 6.830 6.830 6.840 6.820 7.090 1,044,500 7,285,058 6.9747 6.570 6.570 6.580 6.560 6.820 1,085,842 6.7091 -4.21%
2024-06-26 0 7.130 7.060 7.130 6.950 7.200 1,475,344 10,407,624 7.0544 6.859 6.791 6.859 6.685 6.926 1,533,739 6.7858 -1.38%
2024-06-25 0 7.230 7.230 7.290 7.100 7.480 2,747,500 19,942,026 7.2582 6.955 6.955 7.012 6.830 7.195 2,856,248 6.9819 3.43%
2024-06-24 0 6.990 6.990 7.000 6.950 7.500 2,145,400 15,401,967 7.1791 6.724 6.724 6.733 6.685 7.214 2,230,316 6.9057 -5.16%
2024-06-21 0 7.370 7.360 7.370 7.350 7.680 1,565,258 11,624,013 7.4263 7.089 7.080 7.089 7.070 7.388 1,627,212 7.1435 -2.38%
2024-06-20 0 7.550 7.550 7.620 7.430 7.750 1,208,795 9,172,531 7.5882 7.263 7.263 7.330 7.147 7.455 1,256,640 7.2993 -1.31%
2024-06-19 0 7.650 7.640 7.650 7.410 7.770 1,447,500 10,981,900 7.5868 7.359 7.349 7.359 7.128 7.474 1,504,793 7.2979 0.79%
2024-06-18 0 7.590 7.590 7.630 7.170 7.640 1,583,832 11,871,692 7.4956 7.301 7.301 7.339 6.897 7.349 1,646,521 7.2102 5.71%
2024-06-17 0 7.180 7.170 7.180 7.160 7.450 1,414,432 10,280,912 7.2686 6.907 6.897 6.907 6.887 7.166 1,470,416 6.9918 -3.49%
2024-06-14 0 7.440 7.430 7.440 7.330 7.770 2,037,500 15,393,435 7.5551 7.157 7.147 7.157 7.051 7.474 2,118,145 7.2674 -1.72%
2024-06-13 0 7.570 7.510 7.570 7.400 7.650 1,400,866 10,612,867 7.5759 7.282 7.224 7.282 7.118 7.359 1,456,313 7.2875 0.93%
2024-06-12 0 7.500 7.500 7.530 7.170 7.590 4,524,138 33,597,315 7.4262 7.214 7.214 7.243 6.897 7.301 4,703,206 7.1435 4.60%
2024-06-11 0 7.170 7.170 7.210 6.970 8.300 6,802,147 50,994,772 7.4969 6.897 6.897 6.935 6.705 7.984 7,071,380 7.2114 -12.77%
2024-06-07 0 8.220 8.220 8.250 8.050 8.430 2,551,538 20,935,766 8.2052 7.907 7.907 7.936 7.744 8.109 2,652,529 7.8928 -0.24%
2024-06-06 0 8.240 8.240 8.260 8.150 8.380 2,767,450 22,985,145 8.3055 7.926 7.926 7.946 7.840 8.061 2,876,987 7.9893 1.23%
2024-06-05 0 8.140 8.080 8.140 7.900 8.200 4,294,670 34,624,292 8.0622 7.830 7.772 7.830 7.599 7.888 4,464,656 7.7552 2.13%
2024-06-04 0 7.970 7.970 7.980 7.420 7.990 5,284,540 40,938,599 7.7469 7.667 7.667 7.676 7.137 7.686 5,493,705 7.4519 5.70%
2024-06-03 0 7.540 7.540 7.550 6.880 7.670 6,005,991 44,800,318 7.4593 7.253 7.253 7.263 6.618 7.378 6,243,712 7.1753 9.59%
2024-05-31 0 6.880 6.880 6.900 6.880 7.170 731,548 5,139,132 7.0250 6.618 6.618 6.637 6.618 6.897 760,503 6.7575 -2.69%
2024-05-30 0 7.070 7.070 7.090 6.920 7.140 1,247,770 8,768,072 7.0270 6.801 6.801 6.820 6.657 6.868 1,297,157 6.7595 1.43%
2024-05-29 0 6.970 6.950 6.970 6.860 7.150 1,690,640 11,818,273 6.9904 6.705 6.685 6.705 6.599 6.878 1,757,557 6.7243 -1.83%
2024-05-28 0 7.100 7.100 7.110 6.830 7.120 2,166,440 15,289,735 7.0575 6.830 6.830 6.839 6.570 6.849 2,252,189 6.7888 2.90%
2024-05-27 0 6.900 6.880 6.900 6.500 6.950 1,666,700 11,324,621 6.7946 6.637 6.618 6.637 6.253 6.685 1,732,669 6.5359 6.65%
2024-05-24 0 6.470 6.460 6.470 6.460 6.650 1,085,600 7,101,603 6.5416 6.224 6.214 6.224 6.214 6.397 1,128,569 6.2926 -0.92%
2024-05-23 0 6.530 6.510 6.530 6.500 6.830 740,400 4,879,467 6.5903 6.281 6.262 6.281 6.253 6.570 769,705 6.3394 -2.83%
2024-05-22 0 6.720 6.720 6.740 6.710 6.960 1,485,978 10,115,876 6.8076 6.464 6.464 6.483 6.455 6.695 1,544,794 6.5484 -2.61%
2024-05-21 0 6.900 6.860 6.900 6.670 6.970 1,704,964 11,583,633 6.7941 6.637 6.599 6.637 6.416 6.705 1,772,447 6.5354 0.73%
2024-05-20 0 6.850 6.850 6.890 6.770 7.020 2,565,912 17,648,894 6.8782 6.589 6.589 6.628 6.512 6.753 2,667,472 6.6163 2.39%
2024-05-17 0 6.690 6.690 6.700 6.500 6.900 2,735,184 18,135,547 6.6305 6.435 6.435 6.445 6.253 6.637 2,843,444 6.3780 0.45%
2024-05-16 0 6.660 6.650 6.660 6.630 7.070 1,921,540 12,946,884 6.7378 6.406 6.397 6.406 6.378 6.801 1,997,596 6.4812 -3.34%
2024-05-14 0 6.890 6.880 6.890 6.860 7.150 838,552 5,812,914 6.9321 6.628 6.618 6.628 6.599 6.878 871,742 6.6682 -2.27%
2024-05-13 0 7.050 7.050 7.060 6.950 7.140 1,303,400 9,164,898 7.0315 6.782 6.782 6.791 6.685 6.868 1,354,989 6.7638 -0.70%
2024-05-10 0 7.100 7.080 7.100 6.720 7.200 3,729,450 26,100,179 6.9984 6.830 6.810 6.830 6.464 6.926 3,877,064 6.7319 6.13%
2024-05-09 0 6.690 6.680 6.690 6.460 6.720 968,600 6,405,650 6.6133 6.435 6.426 6.435 6.214 6.464 1,006,938 6.3615 3.56%
2024-05-08 0 6.460 6.460 6.470 6.440 6.600 743,900 4,842,800 6.5100 6.214 6.214 6.224 6.195 6.349 773,344 6.2622 -2.27%
2024-05-07 0 6.610 6.600 6.650 6.490 6.680 958,600 6,311,920 6.5845 6.358 6.349 6.397 6.243 6.426 996,542 6.3338 2.32%
2024-05-06 0 6.460 6.460 6.500 6.220 6.620 3,692,240 23,737,956 6.4291 6.214 6.214 6.253 5.983 6.368 3,838,381 6.1844 4.70%
2024-05-03 0 6.170 6.170 6.200 6.170 6.430 1,564,500 9,784,630 6.2542 5.935 5.935 5.964 5.935 6.185 1,626,424 6.0160 -3.74%
2024-05-02 0 6.410 6.390 6.410 6.340 6.610 703,690 4,504,630 6.4014 6.166 6.147 6.166 6.099 6.358 731,542 6.1577 -3.46%
2024-04-30 0 6.640 6.580 6.640 6.310 6.650 2,209,040 14,306,971 6.4766 6.387 6.329 6.387 6.070 6.397 2,296,475 6.2300 2.63%
2024-04-29 0 6.470 6.470 6.480 6.310 6.530 2,485,184 15,936,824 6.4127 6.224 6.224 6.233 6.070 6.281 2,583,549 6.1686 -0.31%
2024-04-26 0 6.490 6.490 6.500 6.470 6.790 2,401,450 15,684,869 6.5314 6.243 6.243 6.253 6.224 6.531 2,496,501 6.2827 -2.11%
2024-04-25 0 6.630 6.620 6.630 6.550 6.760 750,740 5,004,880 6.6666 6.378 6.368 6.378 6.301 6.503 780,455 6.4128 0.15%
2024-04-24 0 6.620 6.620 6.650 6.430 6.670 1,361,844 8,911,368 6.5436 6.368 6.368 6.397 6.185 6.416 1,415,747 6.2945 1.85%
2024-04-23 0 6.500 6.500 6.530 6.440 6.690 1,755,300 11,478,077 6.5391 6.253 6.253 6.281 6.195 6.435 1,824,776 6.2901 -1.81%
2024-04-22 0 6.620 6.570 6.620 6.530 7.220 2,743,307 18,234,081 6.6468 6.368 6.320 6.368 6.281 6.945 2,851,889 6.3937 -6.50%
2024-04-19 0 7.080 7.080 7.090 6.950 7.300 4,466,618 31,942,902 7.1515 6.810 6.810 6.820 6.685 7.022 4,643,409 6.8792 1.00%
2024-04-18 0 7.010 6.990 7.010 6.950 7.280 1,200,976 8,559,194 7.1269 6.743 6.724 6.743 6.685 7.003 1,248,511 6.8555 -1.27%
2024-04-17 0 7.100 7.100 7.110 6.990 7.180 911,600 6,441,998 7.0667 6.830 6.830 6.839 6.724 6.907 947,682 6.7976 0.57%
2024-04-16 0 7.060 7.020 7.060 6.970 7.190 2,427,460 17,169,028 7.0728 6.791 6.753 6.791 6.705 6.916 2,523,540 6.8035 -0.56%
2024-04-15 0 7.100 7.100 7.110 6.800 7.280 3,319,180 23,807,017 7.1726 6.830 6.830 6.839 6.541 7.003 3,450,555 6.8995 3.65%
2024-04-12 0 6.850 6.850 6.900 6.770 7.150 986,841 6,795,998 6.8866 6.589 6.589 6.637 6.512 6.878 1,025,901 6.6244 -2.42%
2024-04-11 0 7.020 6.970 7.020 6.710 7.220 4,336,330 30,475,127 7.0279 6.753 6.705 6.753 6.455 6.945 4,507,965 6.7603 2.48%
2024-04-10 0 6.850 6.760 6.850 6.730 6.980 2,584,660 17,656,426 6.8312 6.589 6.503 6.589 6.474 6.714 2,686,962 6.5711 -0.15%
2024-04-09 0 6.860 6.840 6.860 6.800 7.240 1,502,600 10,372,392 6.9030 6.599 6.580 6.599 6.541 6.964 1,562,074 6.6401 -3.11%
2024-04-08 0 7.080 7.080 7.120 6.970 7.250 2,604,762 18,574,733 7.1311 6.810 6.810 6.849 6.705 6.974 2,707,860 6.8596 -1.80%
2024-04-05 0 7.210 7.210 7.220 7.040 7.270 431,176 3,101,577 7.1933 6.935 6.935 6.945 6.772 6.993 448,242 6.9194 0.00%
2024-04-03 0 7.210 7.210 7.240 6.980 7.250 3,346,390 24,010,267 7.1750 6.935 6.935 6.964 6.714 6.974 3,478,842 6.9018 0.84%
2024-04-02 0 7.150 7.080 7.150 6.750 7.200 2,959,940 21,041,175 7.1086 6.878 6.810 6.878 6.493 6.926 3,077,096 6.8380 7.04%
2024-03-28 0 6.680 6.680 6.750 6.330 6.860 3,898,600 25,811,784 6.6208 6.426 6.426 6.493 6.089 6.599 4,052,909 6.3687 0.45%
2024-03-27 0 6.650 6.650 6.680 6.640 6.810 870,340 5,830,263 6.6988 6.397 6.397 6.426 6.387 6.551 904,789 6.4438 -1.63%
2024-03-26 0 6.760 6.760 6.780 6.760 6.990 474,100 3,230,774 6.8145 6.503 6.503 6.522 6.503 6.724 492,865 6.5551 -1.02%
2024-03-25 0 6.830 6.830 6.840 6.830 7.110 1,529,300 10,667,847 6.9756 6.570 6.570 6.580 6.570 6.839 1,589,831 6.7101 -1.01%
2024-03-22 0 6.900 6.900 6.920 6.690 7.000 2,448,500 16,750,596 6.8412 6.637 6.637 6.657 6.435 6.733 2,545,413 6.5807 -0.43%
2024-03-21 0 6.930 6.930 6.940 6.930 7.160 1,254,500 8,869,872 7.0704 6.666 6.666 6.676 6.666 6.887 1,304,154 6.8012 -1.42%
2024-03-20 0 7.030 7.010 7.030 6.800 7.060 2,257,513 15,666,991 6.9399 6.762 6.743 6.762 6.541 6.791 2,346,867 6.6757 0.72%
2024-03-19 0 6.980 6.970 6.980 6.740 7.070 2,456,982 17,128,418 6.9713 6.714 6.705 6.714 6.483 6.801 2,554,231 6.7059 0.58%
2024-03-18 0 6.940 6.940 6.960 6.810 7.050 3,061,943 21,286,979 6.9521 6.676 6.676 6.695 6.551 6.782 3,183,137 6.6874 2.81%
2024-03-15 0 6.750 6.740 6.750 6.710 7.130 6,459,650 44,301,195 6.8581 6.493 6.483 6.493 6.455 6.859 6,715,327 6.5970 0.75%
2024-03-14 0 6.700 6.690 6.700 6.530 6.810 2,979,080 20,016,900 6.7192 6.445 6.435 6.445 6.281 6.551 3,096,994 6.4633 3.08%
2024-03-13 0 6.500 6.500 6.510 6.240 6.550 1,955,876 12,487,426 6.3846 6.253 6.253 6.262 6.002 6.301 2,033,291 6.1415 0.78%
2024-03-12 0 6.450 6.440 6.450 6.410 6.870 2,830,300 18,588,890 6.5678 6.204 6.195 6.204 6.166 6.608 2,942,325 6.3178 -3.01%
2024-03-11 0 6.650 6.650 6.680 6.540 7.150 2,516,152 16,942,939 6.7337 6.397 6.397 6.426 6.291 6.878 2,615,743 6.4773 -4.04%
2024-03-08 0 6.930 6.930 6.940 6.590 7.030 2,819,260 19,364,253 6.8686 6.666 6.666 6.676 6.339 6.762 2,930,848 6.6070 3.28%
2024-03-07 0 6.710 6.690 6.710 6.650 6.820 2,225,560 15,013,307 6.7459 6.455 6.435 6.455 6.397 6.560 2,313,649 6.4890 1.67%
2024-03-06 0 6.600 6.600 6.610 6.360 6.930 7,130,720 47,769,028 6.6990 6.349 6.349 6.358 6.118 6.666 7,412,958 6.4440 3.77%
2024-03-05 0 6.360 6.350 6.360 6.160 6.470 2,996,060 18,877,249 6.3007 6.118 6.108 6.118 5.925 6.224 3,114,646 6.0608 1.92%
2024-03-04 0 6.240 6.240 6.250 6.180 6.520 2,050,264 13,036,788 6.3586 6.002 6.002 6.012 5.945 6.272 2,131,415 6.1165 -4.15%
2024-03-01 0 6.510 6.470 6.510 5.960 6.530 5,737,249 36,437,750 6.3511 6.262 6.224 6.262 5.733 6.281 5,964,333 6.1093 9.05%
2024-02-29 0 5.970 5.970 5.980 5.850 6.080 901,190 5,391,311 5.9824 5.743 5.743 5.752 5.627 5.849 936,860 5.7547 2.05%
2024-02-28 0 5.850 5.820 5.850 5.810 5.960 712,060 4,194,902 5.8912 5.627 5.598 5.627 5.589 5.733 740,244 5.6669 -0.34%
2024-02-27 0 5.870 5.850 5.870 5.750 5.930 2,666,804 15,530,799 5.8237 5.647 5.627 5.647 5.531 5.704 2,772,358 5.6020 -0.84%
2024-02-26 0 5.920 5.920 5.940 5.840 6.060 2,321,763 13,746,574 5.9207 5.695 5.695 5.714 5.618 5.829 2,413,660 5.6953 -3.43%
2024-02-23 0 6.130 6.060 6.130 5.980 6.130 616,900 3,741,244 6.0646 5.897 5.829 5.897 5.752 5.897 641,317 5.8337 0.66%
2024-02-22 0 6.090 6.080 6.090 5.940 6.100 942,560 5,710,117 6.0581 5.858 5.849 5.858 5.714 5.868 979,867 5.8274 1.00%
2024-02-21 0 6.030 6.030 6.050 5.960 6.210 1,602,120 9,778,920 6.1037 5.800 5.800 5.820 5.733 5.974 1,665,533 5.8713 -2.11%
2024-02-20 0 6.160 6.150 6.160 5.880 6.240 1,955,653 11,996,819 6.1344 5.925 5.916 5.925 5.656 6.002 2,033,059 5.9009 2.50%
2024-02-19 0 6.010 5.970 6.010 5.740 6.020 2,232,120 13,101,596 5.8696 5.781 5.743 5.781 5.521 5.791 2,320,469 5.6461 4.52%
2024-02-16 0 5.750 5.750 5.780 5.740 5.840 689,193 3,982,069 5.7779 5.531 5.531 5.560 5.521 5.618 716,472 5.5579 -0.52%
2024-02-15 0 5.780 5.780 5.790 5.720 5.900 241,300 1,396,756 5.7885 5.560 5.560 5.570 5.502 5.675 250,851 5.5681 -2.20%
2024-02-14 0 5.910 5.880 5.910 5.800 6.080 202,528 1,184,405 5.8481 5.685 5.656 5.685 5.579 5.849 210,544 5.6254 -2.80%
2024-02-09 0 6.080 6.020 6.080 5.940 6.080 85,000 509,835 5.9981 5.849 5.791 5.849 5.714 5.849 88,364 5.7697 -0.33%
2024-02-08 0 6.100 6.060 6.100 5.950 6.200 1,508,650 9,184,769 6.0881 5.868 5.829 5.868 5.723 5.964 1,568,363 5.8563 2.35%
2024-02-07 0 5.960 5.940 5.960 5.880 6.020 1,092,204 6,498,861 5.9502 5.733 5.714 5.733 5.656 5.791 1,135,434 5.7237 -0.33%
2024-02-06 0 5.980 5.940 5.980 5.610 6.000 1,845,860 10,839,895 5.8725 5.752 5.714 5.752 5.396 5.772 1,918,920 5.6490 4.91%
2024-02-05 0 5.700 5.680 5.700 5.390 5.800 1,997,392 11,155,364 5.5850 5.483 5.464 5.483 5.185 5.579 2,076,450 5.3723 -0.52%
2024-02-02 0 5.730 5.700 5.730 5.550 5.880 1,866,900 10,750,221 5.7583 5.512 5.483 5.512 5.339 5.656 1,940,793 5.5391 3.80%
2024-02-01 0 5.520 5.520 5.530 5.370 5.590 804,100 4,452,874 5.5377 5.310 5.310 5.319 5.166 5.377 835,927 5.3269 1.47%
2024-01-31 0 5.440 5.390 5.440 5.350 5.670 3,095,030 17,003,985 5.4940 5.233 5.185 5.233 5.146 5.454 3,217,533 5.2848 -0.73%
2024-01-30 0 5.480 5.480 5.500 5.440 5.600 1,039,514 5,740,213 5.5220 5.271 5.271 5.291 5.233 5.387 1,080,659 5.3118 -1.62%
2024-01-29 0 5.570 5.570 5.610 5.480 5.730 2,344,100 13,150,418 5.6100 5.358 5.358 5.396 5.271 5.512 2,436,881 5.3964 -2.79%
2024-01-26 0 5.730 5.700 5.730 5.500 5.730 2,288,326 12,886,720 5.6315 5.512 5.483 5.512 5.291 5.512 2,378,899 5.4171 0.00%
2024-01-25 0 5.730 5.700 5.730 5.350 5.730 2,386,610 13,531,915 5.6699 5.512 5.483 5.512 5.146 5.512 2,481,073 5.4541 5.91%
2024-01-24 0 5.410 5.400 5.410 5.160 5.470 2,083,977 11,112,704 5.3325 5.204 5.194 5.204 4.964 5.262 2,166,462 5.1294 3.64%
2024-01-23 0 5.220 5.220 5.240 4.990 5.290 1,355,140 6,991,816 5.1595 5.021 5.021 5.040 4.800 5.089 1,408,777 4.9630 4.40%
2024-01-22 0 5.000 5.000 5.030 4.970 5.220 1,424,456 7,184,928 5.0440 4.810 4.810 4.838 4.781 5.021 1,480,837 4.8519 -3.10%
2024-01-19 0 5.160 5.150 5.200 5.160 5.410 890,000 4,694,122 5.2743 4.964 4.954 5.002 4.964 5.204 925,227 5.0735 -5.32%
2024-01-18 0 5.450 5.450 5.470 5.220 5.540 2,073,730 11,186,369 5.3943 5.242 5.242 5.262 5.021 5.329 2,155,809 5.1889 -1.80%
2024-01-17 0 5.550 5.530 5.550 5.510 5.680 3,068,840 17,154,303 5.5898 5.339 5.319 5.339 5.300 5.464 3,190,307 5.3770 -1.77%
2024-01-16 0 5.650 5.650 5.670 5.600 5.710 717,700 4,061,599 5.6592 5.435 5.435 5.454 5.387 5.493 746,107 5.4437 -1.22%
2024-01-15 0 5.720 5.720 5.730 5.600 5.790 1,784,800 10,202,287 5.7162 5.502 5.502 5.512 5.387 5.570 1,855,443 5.4986 0.18%
2024-01-12 0 5.710 5.680 5.710 5.410 5.790 6,983,740 39,435,532 5.6468 5.493 5.464 5.493 5.204 5.570 7,260,161 5.4318 5.35%
2024-01-11 0 5.420 5.400 5.420 5.060 5.430 3,741,438 19,864,522 5.3093 5.214 5.194 5.214 4.867 5.223 3,889,526 5.1072 7.75%
2024-01-10 0 5.030 5.030 5.040 5.010 5.160 398,100 2,015,557 5.0629 4.838 4.838 4.848 4.819 4.964 413,857 4.8702 -2.71%
2024-01-09 0 5.170 5.150 5.170 4.930 5.180 1,113,920 5,686,440 5.1049 4.973 4.954 4.973 4.742 4.983 1,158,010 4.9105 4.66%
2024-01-08 0 4.940 4.930 4.940 4.900 5.130 598,100 2,968,163 4.9627 4.752 4.742 4.752 4.713 4.935 621,773 4.7737 -2.76%
2024-01-05 0 5.080 5.030 5.080 5.000 5.290 1,153,042 5,926,058 5.1395 4.887 4.838 4.887 4.810 5.089 1,198,680 4.9438 0.59%
2024-01-04 0 5.050 5.020 5.060 4.980 5.120 414,200 2,086,943 5.0385 4.858 4.829 4.867 4.790 4.925 430,594 4.8467 0.20%
2024-01-03 0 5.040 5.040 5.090 5.010 5.120 543,300 2,745,706 5.0538 4.848 4.848 4.896 4.819 4.925 564,804 4.8613 -0.40%
2024-01-02 0 5.060 5.020 5.070 4.990 5.120 998,100 5,051,906 5.0615 4.867 4.829 4.877 4.800 4.925 1,037,605 4.8688 1.20%
2023-12-29 0 5.000 5.000 5.030 4.950 5.060 1,014,900 5,073,099 4.9986 4.810 4.810 4.838 4.762 4.867 1,055,070 4.8083 -0.79%
2023-12-28 0 5.040 5.040 5.070 5.030 5.140 974,299 4,928,706 5.0587 4.848 4.848 4.877 4.838 4.944 1,012,862 4.8661 -0.79%
2023-12-27 0 5.080 5.080 5.130 5.020 5.270 893,556 4,595,125 5.1425 4.887 4.887 4.935 4.829 5.069 928,923 4.9467 -2.31%
2023-12-22 0 5.200 5.140 5.200 5.140 5.270 1,522,700 7,921,175 5.2021 5.002 4.944 5.002 4.944 5.069 1,582,969 5.0040 0.97%
2023-12-21 0 5.150 5.130 5.150 4.860 5.250 1,934,500 9,969,444 5.1535 4.954 4.935 4.954 4.675 5.050 2,011,069 4.9573 3.00%
2023-12-20 0 5.000 4.960 5.000 4.940 5.170 539,378 2,730,868 5.0630 4.810 4.771 4.810 4.752 4.973 560,727 4.8702 -1.57%
2023-12-19 0 5.080 5.040 5.080 5.000 5.140 596,820 3,030,755 5.0782 4.887 4.848 4.887 4.810 4.944 620,442 4.8848 1.40%
2023-12-18 0 5.010 5.010 5.030 5.010 5.220 868,950 4,432,280 5.1007 4.819 4.819 4.838 4.819 5.021 903,344 4.9065 -2.72%
2023-12-15 0 5.150 5.120 5.150 5.000 5.200 1,630,400 8,374,845 5.1367 4.954 4.925 4.954 4.810 5.002 1,694,932 4.9411 4.04%
2023-12-14 0 4.950 4.950 4.990 4.800 5.040 1,195,080 5,925,936 4.9586 4.762 4.762 4.800 4.617 4.848 1,242,382 4.7698 2.70%
2023-12-13 0 4.820 4.820 4.840 4.740 5.010 2,206,100 10,748,762 4.8723 4.636 4.636 4.656 4.560 4.819 2,293,419 4.6868 -3.79%
2023-12-12 0 5.010 5.010 5.040 4.940 5.110 1,342,330 6,732,907 5.0158 4.819 4.819 4.848 4.752 4.915 1,395,460 4.8249 0.60%
2023-12-11 0 4.980 4.940 4.980 4.460 5.300 4,803,257 23,842,377 4.9638 4.790 4.752 4.790 4.290 5.098 4,993,373 4.7748 5.06%
2023-12-08 0 4.740 4.700 4.740 4.640 4.800 147,186 691,725 4.6997 4.560 4.521 4.560 4.463 4.617 153,012 4.5207 0.00%
2023-12-07 0 4.740 4.700 4.740 4.600 4.750 351,816 1,642,658 4.6691 4.560 4.521 4.560 4.425 4.569 365,741 4.4913 1.50%
2023-12-06 0 4.670 4.670 4.710 4.570 4.730 585,440 2,727,098 4.6582 4.492 4.492 4.531 4.396 4.550 608,612 4.4808 0.43%
2023-12-05 0 4.650 4.650 4.750 4.650 4.800 581,001 2,737,982 4.7125 4.473 4.473 4.569 4.473 4.617 603,997 4.5331 -2.31%
2023-12-04 0 4.760 4.730 4.760 4.610 4.820 859,900 4,087,457 4.7534 4.579 4.550 4.579 4.434 4.636 893,935 4.5724 2.15%
2023-12-01 0 4.660 4.660 4.670 4.610 4.770 414,508 1,932,262 4.6616 4.483 4.483 4.492 4.434 4.588 430,914 4.4841 -0.85%
2023-11-30 0 4.700 4.700 4.710 4.700 4.890 487,090 2,310,870 4.7442 4.521 4.521 4.531 4.521 4.704 506,369 4.5636 -0.84%
2023-11-29 0 4.740 4.740 4.750 4.720 4.900 1,094,600 5,230,358 4.7783 4.560 4.560 4.569 4.540 4.713 1,137,925 4.5964 -1.04%
2023-11-28 0 4.790 4.780 4.800 4.770 4.840 130,700 626,105 4.7904 4.608 4.598 4.617 4.588 4.656 135,873 4.6080 1.05%
2023-11-27 0 4.740 4.740 4.780 4.740 4.840 439,783 2,103,557 4.7832 4.560 4.560 4.598 4.560 4.656 457,190 4.6011 -1.25%
2023-11-24 0 4.800 4.800 4.810 4.800 4.870 112,184 542,958 4.8399 4.617 4.617 4.627 4.617 4.685 116,624 4.6556 -1.64%
2023-11-23 0 4.880 4.880 4.900 4.780 4.950 453,648 2,223,484 4.9013 4.694 4.694 4.713 4.598 4.762 471,604 4.7147 1.46%
2023-11-22 0 4.810 4.810 4.830 4.760 5.000 797,971 3,878,944 4.8610 4.627 4.627 4.646 4.579 4.810 829,555 4.6759 -2.43%
2023-11-21 0 4.930 4.930 4.940 4.810 4.990 1,887,190 9,282,894 4.9189 4.742 4.742 4.752 4.627 4.800 1,961,886 4.7316 2.92%
2023-11-20 0 4.790 4.780 4.790 4.570 4.840 904,450 4,313,267 4.7689 4.608 4.598 4.608 4.396 4.656 940,249 4.5874 3.68%
2023-11-17 0 4.620 4.620 4.650 4.510 4.670 858,432 3,972,440 4.6276 4.444 4.444 4.473 4.338 4.492 892,409 4.4514 2.21%
2023-11-16 0 4.520 4.520 4.540 4.510 4.740 313,100 1,429,104 4.5644 4.348 4.348 4.367 4.338 4.560 325,493 4.3906 -2.16%
2023-11-15 0 4.620 4.560 4.620 4.470 4.680 665,980 3,049,982 4.5797 4.444 4.386 4.444 4.300 4.502 692,340 4.4053 3.82%
2023-11-14 0 4.450 4.420 4.450 4.260 4.510 1,348,136 5,980,540 4.4362 4.281 4.252 4.281 4.098 4.338 1,401,496 4.2673 3.97%
2023-11-13 0 4.280 4.260 4.280 4.200 4.280 74,600 317,019 4.2496 4.117 4.098 4.117 4.040 4.117 77,553 4.0878 1.66%
2023-11-10 0 4.210 4.210 4.230 4.170 4.250 136,900 575,633 4.2048 4.050 4.050 4.069 4.011 4.088 142,319 4.0447 -0.24%
2023-11-09 0 4.220 4.220 4.240 4.190 4.280 272,360 1,149,579 4.2208 4.059 4.059 4.079 4.030 4.117 283,140 4.0601 -0.71%
2023-11-08 0 4.250 4.250 4.260 4.200 4.290 198,380 842,369 4.2462 4.088 4.088 4.098 4.040 4.127 206,232 4.0846 1.19%
2023-11-07 0 4.200 4.200 4.220 4.180 4.330 491,808 2,095,064 4.2599 4.040 4.040 4.059 4.021 4.165 511,274 4.0977 0.24%
2023-11-06 0 4.190 4.190 4.210 4.180 4.250 234,460 987,987 4.2139 4.030 4.030 4.050 4.021 4.088 243,740 4.0534 0.00%
2023-11-03 0 4.190 4.180 4.190 4.150 4.240 266,100 1,119,111 4.2056 4.030 4.021 4.030 3.992 4.079 276,632 4.0455 0.96%
2023-11-02 0 4.150 4.130 4.150 4.120 4.200 86,834 360,729 4.1542 3.992 3.973 3.992 3.963 4.040 90,271 3.9961 0.48%
2023-11-01 0 4.130 4.120 4.130 4.090 4.220 212,700 877,716 4.1265 3.973 3.963 3.973 3.934 4.059 221,119 3.9694 0.24%
2023-10-31 0 4.120 4.120 4.130 4.100 4.180 143,900 597,974 4.1555 3.963 3.963 3.973 3.944 4.021 149,596 3.9973 -1.90%
2023-10-30 0 4.200 4.200 4.210 4.110 4.280 251,688 1,063,085 4.2238 4.040 4.040 4.050 3.954 4.117 261,650 4.0630 0.00%
2023-10-27 0 4.200 4.190 4.200 4.050 4.200 396,960 1,643,292 4.1397 4.040 4.030 4.040 3.896 4.040 412,672 3.9821 4.22%
2023-10-26 0 4.030 4.030 4.060 4.000 4.130 757,290 3,065,223 4.0476 3.877 3.877 3.905 3.848 3.973 787,264 3.8935 -0.25%
2023-10-25 0 4.040 4.040 4.090 4.040 4.180 1,197,440 4,899,034 4.0913 3.886 3.886 3.934 3.886 4.021 1,244,835 3.9355 -0.98%
2023-10-24 0 4.080 4.060 4.080 4.000 4.130 507,329 2,052,275 4.0453 3.925 3.905 3.925 3.848 3.973 527,409 3.8912 -1.21%
2023-10-20 0 4.130 4.080 4.130 4.060 4.180 160,540 659,342 4.1070 3.973 3.925 3.973 3.905 4.021 166,894 3.9507 -0.24%
2023-10-19 0 4.140 4.100 4.140 4.060 4.250 713,300 2,929,797 4.1074 3.982 3.944 3.982 3.905 4.088 741,533 3.9510 -2.36%
2023-10-18 0 4.240 4.240 4.270 4.130 4.290 6,102,650 25,865,030 4.2383 4.079 4.079 4.107 3.973 4.127 6,344,197 4.0770 2.42%
2023-10-17 0 4.140 4.130 4.140 4.030 4.160 1,383,696 5,680,508 4.1053 3.982 3.973 3.982 3.877 4.002 1,438,464 3.9490 2.99%
2023-10-16 0 4.020 4.010 4.020 4.010 4.150 1,902,052 7,704,391 4.0506 3.867 3.857 3.867 3.857 3.992 1,977,336 3.8963 -2.19%
2023-10-13 0 4.110 4.100 4.110 4.110 4.230 877,100 3,645,657 4.1565 3.954 3.944 3.954 3.954 4.069 911,816 3.9982 -2.14%
2023-10-12 0 4.200 4.190 4.200 4.170 4.240 578,026 2,431,190 4.2060 4.040 4.030 4.040 4.011 4.079 600,905 4.0459 1.45%
2023-10-11 0 4.140 4.140 4.170 4.140 4.300 978,730 4,106,219 4.1955 3.982 3.982 4.011 3.982 4.136 1,017,469 4.0357 -1.43%
2023-10-10 0 4.200 4.190 4.200 4.130 4.330 1,361,660 5,733,348 4.2106 4.040 4.030 4.040 3.973 4.165 1,415,555 4.0502 0.96%
2023-10-09 0 4.160 4.150 4.160 4.130 4.280 1,261,900 5,296,519 4.1973 4.002 3.992 4.002 3.973 4.117 1,311,847 4.0375 -2.80%
2023-10-06 0 4.280 4.270 4.280 4.250 4.320 158,300 679,676 4.2936 4.117 4.107 4.117 4.088 4.156 164,566 4.1301 0.71%
2023-10-05 0 4.250 4.250 4.260 4.250 4.370 223,400 959,163 4.2935 4.088 4.088 4.098 4.088 4.204 232,242 4.1300 -2.07%
2023-10-04 0 4.340 4.340 4.380 4.220 4.370 247,100 1,065,853 4.3134 4.175 4.175 4.213 4.059 4.204 256,880 4.1492 -1.81%
2023-10-03 0 4.420 4.390 4.420 4.230 4.540 285,700 1,239,853 4.3397 4.252 4.223 4.252 4.069 4.367 297,008 4.1745 -2.21%
2023-09-29 0 4.520 4.520 4.540 4.480 4.560 72,500 327,345 4.5151 4.348 4.348 4.367 4.309 4.386 75,370 4.3432 -1.09%
2023-09-28 0 4.570 4.560 4.570 4.520 4.610 108,853 498,945 4.5837 4.396 4.386 4.396 4.348 4.434 113,161 4.4091 0.22%
2023-09-27 0 4.560 4.560 4.610 4.470 4.640 572,192 2,609,110 4.5599 4.386 4.386 4.434 4.300 4.463 594,840 4.3862 -0.22%
2023-09-26 0 4.570 4.540 4.570 4.480 4.590 559,632 2,531,982 4.5244 4.396 4.367 4.396 4.309 4.415 581,783 4.3521 2.01%
2023-09-25 0 4.480 4.470 4.480 4.480 4.650 597,294 2,731,353 4.5729 4.309 4.300 4.309 4.309 4.473 620,935 4.3988 -2.82%
2023-09-22 0 4.610 4.610 4.620 4.510 4.620 298,240 1,363,816 4.5729 4.434 4.434 4.444 4.338 4.444 310,045 4.3988 2.22%
2023-09-21 0 4.510 4.510 4.530 4.450 4.600 772,780 3,507,308 4.5386 4.338 4.338 4.358 4.281 4.425 803,367 4.3658 -0.44%
2023-09-20 0 4.530 4.530 4.580 4.480 4.580 520,100 2,364,493 4.5462 4.358 4.358 4.406 4.309 4.406 540,686 4.3731 -1.09%
2023-09-19 0 4.580 4.580 4.600 4.490 4.610 385,982 1,763,685 4.5693 4.406 4.406 4.425 4.319 4.434 401,259 4.3954 1.78%
2023-09-18 0 4.500 4.500 4.510 4.410 4.680 723,472 3,295,824 4.5556 4.329 4.329 4.338 4.242 4.502 752,107 4.3821 1.12%
2023-09-15 0 4.450 4.450 4.510 4.390 4.520 766,228 3,420,128 4.4636 4.281 4.281 4.338 4.223 4.348 796,556 4.2936 0.68%
2023-09-14 0 4.420 4.420 4.450 4.410 4.500 211,184 941,650 4.4589 4.252 4.252 4.281 4.242 4.329 219,543 4.2891 -0.90%
2023-09-13 0 4.460 4.460 4.470 4.410 4.510 219,680 980,614 4.4638 4.290 4.290 4.300 4.242 4.338 228,375 4.2939 0.22%
2023-09-12 0 4.450 4.450 4.480 4.370 4.530 901,500 4,003,081 4.4405 4.281 4.281 4.309 4.204 4.358 937,182 4.2714 -1.33%
2023-09-11 0 4.510 4.490 4.510 4.280 4.520 757,950 3,329,181 4.3923 4.338 4.319 4.338 4.117 4.348 787,950 4.2251 1.12%
2023-09-07 0 4.460 4.450 4.460 4.450 4.540 748,400 3,363,904 4.4948 4.290 4.281 4.290 4.281 4.367 778,022 4.3237 -0.45%
2023-09-06 0 4.480 4.480 4.490 4.380 4.480 460,680 2,033,297 4.4137 4.309 4.309 4.319 4.213 4.309 478,914 4.2456 -0.88%
2023-09-05 0 4.520 4.500 4.520 4.500 4.600 199,098 905,002 4.5455 4.348 4.329 4.348 4.329 4.425 206,978 4.3724 -0.88%
2023-09-04 0 4.560 4.530 4.560 4.400 4.560 455,164 2,049,494 4.5028 4.386 4.358 4.386 4.232 4.386 473,180 4.3313 4.59%
2023-08-31 0 4.360 4.360 4.390 4.360 4.540 500,760 2,200,440 4.3942 4.194 4.194 4.223 4.194 4.367 520,580 4.2269 -2.46%
2023-08-30 0 4.470 4.470 4.500 4.450 4.600 351,365 1,588,981 4.5223 4.300 4.300 4.329 4.281 4.425 365,272 4.3501 -2.40%
2023-08-29 0 4.580 4.560 4.600 4.550 4.600 250,590 1,146,150 4.5738 4.406 4.386 4.425 4.377 4.425 260,509 4.3997 0.44%
2023-08-28 0 4.560 4.560 4.570 4.550 4.870 1,027,258 4,845,990 4.7174 4.386 4.386 4.396 4.377 4.685 1,067,917 4.5378 2.24%
2023-08-25 0 4.460 4.450 4.460 4.300 4.500 508,658 2,247,691 4.4189 4.290 4.281 4.290 4.136 4.329 528,791 4.2506 1.36%
2023-08-24 0 4.400 4.400 4.430 4.360 4.440 392,911 1,727,749 4.3973 4.232 4.232 4.261 4.194 4.271 408,463 4.2299 2.09%
2023-08-23 0 4.310 4.310 4.340 4.310 4.470 781,232 3,412,193 4.3677 4.146 4.146 4.175 4.146 4.300 812,154 4.2014 -2.93%
2023-08-22 0 4.440 4.440 4.450 4.380 4.590 930,666 4,162,552 4.4727 4.271 4.271 4.281 4.213 4.415 967,502 4.3024 -1.11%
2023-08-21 0 4.490 4.480 4.490 4.460 4.640 1,006,792 4,527,360 4.4968 4.319 4.309 4.319 4.290 4.463 1,046,641 4.3256 -2.39%
2023-08-18 0 4.600 4.600 4.610 4.600 4.720 567,320 2,634,317 4.6434 4.425 4.425 4.434 4.425 4.540 589,775 4.4666 -2.13%
2023-08-17 0 4.700 4.680 4.700 4.600 4.740 331,200 1,547,295 4.6718 4.521 4.502 4.521 4.425 4.560 344,309 4.4939 0.43%
2023-08-16 0 4.680 4.680 4.700 4.640 4.730 912,600 4,281,236 4.6913 4.502 4.502 4.521 4.463 4.550 948,721 4.5126 -1.89%
2023-08-15 0 4.770 4.760 4.770 4.740 4.930 372,212 1,790,123 4.8094 4.588 4.579 4.588 4.560 4.742 386,944 4.6263 -1.85%
2023-08-14 0 4.860 4.860 4.880 4.740 4.920 559,500 2,691,078 4.8098 4.675 4.675 4.694 4.560 4.733 581,645 4.6267 -1.02%
2023-08-11 0 4.910 4.910 4.930 4.860 5.040 822,200 4,045,375 4.9202 4.723 4.723 4.742 4.675 4.848 854,743 4.7329 -3.35%
2023-08-10 0 5.080 5.070 5.080 4.810 5.080 1,936,177 9,669,236 4.9940 4.887 4.877 4.887 4.627 4.887 2,012,812 4.8038 4.96%
2023-08-09 0 4.840 4.840 4.870 4.810 4.980 582,088 2,853,696 4.9025 4.656 4.656 4.685 4.627 4.790 605,127 4.7159 -1.83%
2023-08-08 0 4.930 4.920 4.930 4.740 4.950 1,000,800 4,823,177 4.8193 4.742 4.733 4.742 4.560 4.762 1,040,412 4.6358 4.01%
2023-08-07 0 4.740 4.740 4.770 4.670 4.870 604,708 2,853,392 4.7186 4.560 4.560 4.588 4.492 4.685 628,643 4.5390 -1.86%
2023-08-04 0 4.830 4.830 4.860 4.810 4.980 721,772 3,519,856 4.8767 4.646 4.646 4.675 4.627 4.790 750,340 4.6910 -1.02%
2023-08-03 0 4.880 4.850 4.880 4.730 4.880 771,200 3,723,395 4.8281 4.694 4.665 4.694 4.550 4.694 801,725 4.6442 1.24%
2023-08-02 0 4.820 4.820 4.850 4.730 4.850 1,091,048 5,223,745 4.7878 4.636 4.636 4.665 4.550 4.665 1,134,232 4.6055 2.55%
2023-08-01 0 4.700 4.700 4.730 4.660 4.800 855,132 4,039,493 4.7238 4.521 4.521 4.550 4.483 4.617 888,979 4.5440 1.08%
2023-07-31 0 4.650 4.650 4.710 4.460 4.700 2,269,160 10,525,545 4.6385 4.473 4.473 4.531 4.290 4.521 2,358,975 4.4619 4.97%
2023-07-28 0 4.430 4.430 4.460 4.370 4.460 603,860 2,668,889 4.4197 4.261 4.261 4.290 4.204 4.290 627,761 4.2514 -0.23%
2023-07-27 0 4.440 4.430 4.440 4.420 4.480 210,100 932,905 4.4403 4.271 4.261 4.271 4.252 4.309 218,416 4.2712 0.91%
2023-07-26 0 4.400 4.400 4.410 4.390 4.450 371,750 1,639,030 4.4090 4.232 4.232 4.242 4.223 4.281 386,464 4.2411 -1.12%
2023-07-25 0 4.450 4.430 4.450 4.310 4.460 385,351 1,703,941 4.4218 4.281 4.261 4.281 4.146 4.290 400,603 4.2534 3.38%
2023-07-24 0 4.500 4.500 4.550 4.480 4.650 536,540 2,434,544 4.5375 4.141 4.141 4.187 4.122 4.279 583,082 4.1753 -2.60%
2023-07-21 0 4.620 4.590 4.620 4.570 4.660 660,760 3,042,157 4.6040 4.251 4.224 4.251 4.205 4.288 718,078 4.2365 -1.28%
2023-07-20 0 4.680 4.680 4.690 4.610 4.750 345,550 1,616,125 4.6770 4.306 4.306 4.316 4.242 4.371 375,525 4.3036 0.21%
2023-07-19 0 4.670 4.610 4.670 4.570 4.680 371,285 1,718,234 4.6278 4.297 4.242 4.297 4.205 4.306 403,492 4.2584 -0.85%
2023-07-18 0 4.710 4.710 4.720 4.680 4.780 325,520 1,534,027 4.7125 4.334 4.334 4.343 4.306 4.398 353,757 4.3364 -1.26%
2023-07-14 0 4.770 4.770 4.780 4.730 4.800 410,630 1,957,043 4.7660 4.389 4.389 4.398 4.352 4.417 446,250 4.3855 0.85%
2023-07-13 0 4.730 4.730 4.760 4.620 4.780 820,060 3,891,656 4.7456 4.352 4.352 4.380 4.251 4.398 891,196 4.3668 2.16%
2023-07-12 0 4.630 4.630 4.660 4.630 4.730 271,600 1,271,113 4.6801 4.260 4.260 4.288 4.260 4.352 295,160 4.3065 -1.49%
2023-07-11 0 4.700 4.670 4.700 4.610 4.700 190,294 889,519 4.6744 4.325 4.297 4.325 4.242 4.325 206,801 4.3013 2.62%
2023-07-10 0 4.580 4.580 4.680 4.520 4.740 286,106 1,317,984 4.6066 4.214 4.214 4.306 4.159 4.362 310,924 4.2389 0.22%
2023-07-07 0 4.570 4.570 4.590 4.570 4.670 170,140 782,852 4.6012 4.205 4.205 4.224 4.205 4.297 184,899 4.2339 -1.30%
2023-07-06 0 4.630 4.630 4.660 4.590 4.690 354,940 1,641,653 4.6252 4.260 4.260 4.288 4.224 4.316 385,729 4.2560 0.00%
2023-07-05 0 4.630 4.630 4.660 4.580 4.690 346,943 1,606,524 4.6305 4.260 4.260 4.288 4.214 4.316 377,039 4.2609 -1.07%
2023-07-04 0 4.680 4.670 4.680 4.660 4.750 395,664 1,857,953 4.6958 4.306 4.297 4.306 4.288 4.371 429,986 4.3210 -0.21%
2023-07-03 0 4.690 4.690 4.700 4.600 4.770 436,000 2,036,516 4.6709 4.316 4.316 4.325 4.233 4.389 473,821 4.2981 3.08%
2023-06-30 0 4.550 4.500 4.550 4.450 4.550 340,210 1,534,153 4.5094 4.187 4.141 4.187 4.095 4.187 369,722 4.1495 2.71%
2023-06-29 0 4.430 4.430 4.440 4.430 4.510 466,272 2,081,591 4.4643 4.076 4.076 4.086 4.076 4.150 506,719 4.1080 -1.34%
2023-06-28 0 4.490 4.450 4.490 4.380 4.500 637,680 2,824,530 4.4294 4.132 4.095 4.132 4.030 4.141 692,996 4.0758 1.13%
2023-06-27 0 4.440 4.440 4.470 4.300 4.470 443,560 1,957,636 4.4135 4.086 4.086 4.113 3.957 4.113 482,037 4.0612 3.26%
2023-06-26 0 4.300 4.300 4.330 4.260 4.400 978,972 4,255,300 4.3467 3.957 3.957 3.984 3.920 4.049 1,063,893 3.9997 2.14%
2023-06-23 0 4.210 4.210 4.260 4.080 4.650 1,566,607 6,634,277 4.2348 3.874 3.874 3.920 3.754 4.279 1,702,503 3.8968 -10.04%
2023-06-21 0 4.680 4.650 4.680 4.650 4.710 492,716 2,295,695 4.6593 4.306 4.279 4.306 4.279 4.334 535,457 4.2874 -0.85%
2023-06-20 0 4.720 4.720 4.730 4.700 4.770 240,023 1,133,864 4.7240 4.343 4.343 4.352 4.325 4.389 260,844 4.3469 -1.05%
2023-06-19 0 4.770 4.760 4.790 4.700 4.860 523,040 2,488,345 4.7575 4.389 4.380 4.408 4.325 4.472 568,411 4.3777 -0.63%
2023-06-16 0 4.800 4.800 4.820 4.800 4.890 916,939 4,430,426 4.8318 4.417 4.417 4.435 4.417 4.500 996,479 4.4461 -1.23%
2023-06-15 0 4.860 4.860 4.870 4.760 4.880 129,440 623,609 4.8177 4.472 4.472 4.481 4.380 4.490 140,668 4.4332 1.46%
2023-06-14 0 4.790 4.750 4.790 4.730 4.900 508,340 2,427,914 4.7762 4.408 4.371 4.408 4.352 4.509 552,436 4.3949 0.00%
2023-06-13 0 4.790 4.790 4.800 4.780 4.890 434,378 2,083,073 4.7955 4.408 4.408 4.417 4.398 4.500 472,058 4.4127 -0.42%
2023-06-12 0 4.810 4.810 4.850 4.810 4.920 409,440 1,992,233 4.8658 4.426 4.426 4.463 4.426 4.527 444,957 4.4774 -1.84%
2023-06-09 0 4.900 4.880 4.900 4.890 4.970 302,201 1,487,135 4.9210 4.509 4.490 4.509 4.500 4.573 328,416 4.5282 0.20%
2023-06-08 0 4.890 4.870 4.890 4.810 4.910 356,923 1,739,364 4.8732 4.500 4.481 4.500 4.426 4.518 387,884 4.4842 0.62%
2023-06-07 0 4.860 4.850 4.860 4.850 4.930 253,660 1,234,276 4.8659 4.472 4.463 4.472 4.463 4.536 275,664 4.4775 -0.61%
2023-06-06 0 4.890 4.870 4.890 4.890 5.000 175,650 869,361 4.9494 4.500 4.481 4.500 4.500 4.601 190,887 4.5543 -1.81%
2023-06-05 0 4.980 4.960 4.980 4.940 5.000 134,792 670,842 4.9769 4.582 4.564 4.582 4.546 4.601 146,485 4.5796 1.43%
2023-06-02 0 4.910 4.870 4.910 4.760 4.940 170,480 832,949 4.8859 4.518 4.481 4.518 4.380 4.546 185,268 4.4959 1.66%
2023-06-01 0 4.830 4.820 4.830 4.620 4.880 225,109 1,080,295 4.7990 4.444 4.435 4.444 4.251 4.490 244,636 4.4159 2.77%
2023-05-31 0 4.700 4.700 4.760 4.700 4.940 555,711 2,629,490 4.7318 4.325 4.325 4.380 4.325 4.546 603,916 4.3541 -2.08%
2023-05-30 0 4.800 4.800 4.870 4.750 4.970 294,446 1,417,712 4.8148 4.417 4.417 4.481 4.371 4.573 319,988 4.4305 -0.41%
2023-05-29 0 4.820 4.820 4.830 4.790 4.900 210,700 1,016,649 4.8251 4.435 4.435 4.444 4.408 4.509 228,977 4.4400 0.00%
2023-05-25 0 4.820 4.820 4.850 4.810 4.950 369,659 1,784,423 4.8272 4.435 4.435 4.463 4.426 4.555 401,725 4.4419 -1.03%
2023-05-24 0 4.870 4.870 4.900 4.870 4.980 517,900 2,537,690 4.9000 4.481 4.481 4.509 4.481 4.582 562,825 4.5088 -2.40%
2023-05-23 0 4.990 4.990 5.010 4.980 5.100 186,908 935,437 5.0048 4.592 4.592 4.610 4.582 4.693 203,121 4.6053 -0.40%
2023-05-22 0 5.010 5.010 5.030 5.000 5.180 240,000 1,204,398 5.0183 4.610 4.610 4.628 4.601 4.767 260,819 4.6178 0.00%
2023-05-19 0 5.010 5.000 5.010 5.000 5.150 238,170 1,195,665 5.0202 4.610 4.601 4.610 4.601 4.739 258,830 4.6195 -1.38%
2023-05-18 0 5.080 5.060 5.080 5.030 5.150 367,200 1,866,718 5.0837 4.675 4.656 4.675 4.628 4.739 399,053 4.6779 -0.39%
2023-05-17 0 5.100 5.100 5.110 5.100 5.240 552,880 2,851,444 5.1574 4.693 4.693 4.702 4.693 4.822 600,840 4.7458 -2.67%
2023-05-16 0 5.240 5.190 5.240 5.140 5.250 441,490 2,287,951 5.1823 4.822 4.776 4.822 4.730 4.831 479,787 4.7687 1.35%
2023-05-15 0 5.170 5.170 5.200 5.040 5.250 559,000 2,893,462 5.1761 4.757 4.757 4.785 4.638 4.831 607,491 4.7630 0.78%
2023-05-12 0 5.130 5.100 5.130 5.080 5.240 225,600 1,157,419 5.1304 4.721 4.693 4.721 4.675 4.822 245,170 4.7209 -1.35%
2023-05-11 0 5.200 5.200 5.250 5.180 5.360 189,000 991,133 5.2441 4.785 4.785 4.831 4.767 4.932 205,395 4.8255 -1.14%
2023-05-10 0 5.260 5.230 5.260 5.120 5.280 469,080 2,446,757 5.2161 4.840 4.813 4.840 4.711 4.859 509,771 4.7997 -0.19%
2023-05-09 0 5.270 5.240 5.270 5.220 5.320 540,160 2,851,713 5.2794 4.849 4.822 4.849 4.803 4.895 587,016 4.8580 0.96%
2023-05-08 0 5.220 5.220 5.240 5.150 5.280 697,260 3,648,850 5.2331 4.803 4.803 4.822 4.739 4.859 757,744 4.8154 2.76%
2023-05-05 0 5.080 5.080 5.150 5.080 5.170 282,000 1,443,899 5.1202 4.675 4.675 4.739 4.675 4.757 306,462 4.7115 -0.97%
2023-05-04 0 5.130 5.110 5.130 5.080 5.160 206,730 1,056,702 5.1115 4.721 4.702 4.721 4.675 4.748 224,663 4.7035 1.58%
2023-05-03 0 5.050 5.050 5.080 5.010 5.190 164,300 830,715 5.0561 4.647 4.647 4.675 4.610 4.776 178,552 4.6525 -2.13%
2023-05-02 0 5.160 5.120 5.160 5.100 5.190 82,000 422,408 5.1513 4.748 4.711 4.748 4.693 4.776 89,113 4.7401 1.98%
2023-04-28 0 5.060 5.060 5.080 5.000 5.090 541,290 2,734,299 5.0514 4.656 4.656 4.675 4.601 4.684 588,244 4.6482 1.40%
2023-04-27 0 4.990 4.990 5.010 4.960 5.060 279,280 1,395,692 4.9975 4.592 4.592 4.610 4.564 4.656 303,506 4.5986 -0.80%
2023-04-26 0 5.030 5.030 5.060 4.980 5.080 197,515 993,995 5.0325 4.628 4.628 4.656 4.582 4.675 214,649 4.6308 1.00%
2023-04-25 0 4.980 4.980 4.990 4.980 5.120 546,164 2,746,958 5.0295 4.582 4.582 4.592 4.582 4.711 593,541 4.6281 -2.73%
2023-04-24 0 5.120 5.100 5.120 5.080 5.160 381,836 1,953,137 5.1151 4.711 4.693 4.711 4.675 4.748 414,958 4.7068 0.79%
2023-04-21 0 5.080 5.080 5.090 5.060 5.170 472,750 2,415,847 5.1102 4.675 4.675 4.684 4.656 4.757 513,759 4.7023 -1.36%
2023-04-20 0 5.150 5.130 5.150 5.120 5.250 372,400 1,920,203 5.1563 4.739 4.721 4.739 4.711 4.831 404,704 4.7447 -0.96%
2023-04-19 0 5.200 5.190 5.200 5.150 5.220 694,800 3,618,472 5.2079 4.785 4.776 4.785 4.739 4.803 755,071 4.7922 -0.38%
2023-04-18 0 5.220 5.210 5.220 5.200 5.270 443,090 2,312,792 5.2197 4.803 4.794 4.803 4.785 4.849 481,526 4.8030 0.00%
2023-04-17 0 5.220 5.210 5.220 5.110 5.300 1,494,656 7,742,645 5.1802 4.803 4.794 4.803 4.702 4.877 1,624,310 4.7667 -3.15%
2023-04-14 0 5.390 5.380 5.390 5.190 5.440 727,476 3,855,617 5.3000 4.960 4.951 4.960 4.776 5.006 790,581 4.8769 2.67%
2023-04-13 0 5.250 5.240 5.250 5.210 5.310 228,300 1,196,046 5.2389 4.831 4.822 4.831 4.794 4.886 248,104 4.8207 -0.38%
2023-04-12 0 5.270 5.270 5.290 5.250 5.290 363,686 1,917,229 5.2717 4.849 4.849 4.868 4.831 4.868 395,234 4.8509 0.00%
2023-04-11 0 5.270 5.260 5.270 5.190 5.280 816,500 4,268,807 5.2282 4.849 4.840 4.849 4.776 4.859 887,328 4.8109 0.19%
2023-04-06 0 5.260 5.250 5.260 5.200 5.300 639,204 3,342,500 5.2292 4.840 4.831 4.840 4.785 4.877 694,652 4.8118 -0.19%
2023-04-04 0 5.270 5.270 5.300 5.240 5.400 556,080 2,935,049 5.2781 4.849 4.849 4.877 4.822 4.969 604,317 4.8568 -2.41%
2023-04-03 0 5.400 5.380 5.400 5.370 5.520 205,047 1,111,427 5.4204 4.969 4.951 4.969 4.941 5.079 222,834 4.9877 0.00%
2023-03-31 0 5.400 5.380 5.400 5.260 5.440 649,850 3,507,754 5.3978 4.969 4.951 4.969 4.840 5.006 706,221 4.9669 2.66%
2023-03-30 0 5.260 5.260 5.280 5.210 5.290 365,000 1,912,591 5.2400 4.840 4.840 4.859 4.794 4.868 396,662 4.8217 0.00%
2023-03-29 0 5.260 5.260 5.280 5.260 5.330 182,009 960,059 5.2748 4.840 4.840 4.859 4.840 4.905 197,797 4.8537 -1.13%
2023-03-28 0 5.320 5.310 5.330 5.290 5.420 278,800 1,483,254 5.3201 4.895 4.886 4.905 4.868 4.987 302,985 4.8955 0.57%
2023-03-27 0 5.290 5.290 5.310 5.240 5.530 1,768,011 9,573,623 5.4149 4.868 4.868 4.886 4.822 5.089 1,921,378 4.9827 -3.82%
2023-03-24 0 5.500 5.490 5.500 5.490 5.650 688,998 3,813,598 5.5350 5.061 5.052 5.061 5.052 5.199 748,765 5.0932 -2.65%
2023-03-23 0 5.650 5.640 5.650 5.420 5.770 894,950 4,998,313 5.5850 5.199 5.190 5.199 4.987 5.309 972,583 5.1392 3.10%
2023-03-22 0 5.480 5.450 5.480 5.340 5.520 589,580 3,207,125 5.4397 5.043 5.015 5.043 4.914 5.079 640,723 5.0055 1.48%
2023-03-21 0 5.400 5.370 5.400 5.300 5.420 176,400 946,086 5.3633 4.969 4.941 4.969 4.877 4.987 191,702 4.9352 -0.18%
2023-03-20 0 5.410 5.410 5.430 5.380 5.540 276,300 1,506,716 5.4532 4.978 4.978 4.997 4.951 5.098 300,268 5.0179 -2.70%
2023-03-17 0 5.560 5.560 5.570 5.250 5.600 1,509,391 8,316,129 5.5096 5.116 5.116 5.125 4.831 5.153 1,640,324 5.0698 5.10%
2023-03-16 0 5.290 5.270 5.290 5.250 5.350 302,520 1,599,730 5.2880 4.868 4.849 4.868 4.831 4.923 328,762 4.8659 -0.38%
2023-03-15 0 5.310 5.310 5.320 5.250 5.450 360,815 1,918,056 5.3159 4.886 4.886 4.895 4.831 5.015 392,114 4.8916 1.14%
2023-03-14 0 5.250 5.240 5.250 5.250 5.350 352,300 1,865,481 5.2951 4.831 4.822 4.831 4.831 4.923 382,860 4.8725 -1.13%
2023-03-13 0 5.310 5.290 5.310 5.220 5.460 839,790 4,441,660 5.2890 4.886 4.868 4.886 4.803 5.024 912,638 4.8668 -0.93%
2023-03-10 0 5.360 5.340 5.360 5.330 5.540 507,185 2,746,011 5.4142 4.932 4.914 4.932 4.905 5.098 551,181 4.9821 -3.25%
2023-03-09 0 5.540 5.540 5.550 5.540 5.640 171,490 955,780 5.5734 5.098 5.098 5.107 5.098 5.190 186,366 5.1285 -0.72%
2023-03-08 0 5.580 5.560 5.580 5.520 5.720 462,400 2,583,471 5.5871 5.135 5.116 5.135 5.079 5.263 502,511 5.1411 -2.45%
2023-03-07 0 5.720 5.700 5.720 5.590 5.770 892,920 5,080,491 5.6897 5.263 5.245 5.263 5.144 5.309 970,377 5.2356 1.96%
2023-03-06 0 5.610 5.580 5.610 5.560 5.740 429,500 2,417,312 5.6282 5.162 5.135 5.162 5.116 5.282 466,757 5.1790 -1.58%
2023-03-03 0 5.700 5.690 5.700 5.590 5.750 949,902 5,369,929 5.6531 5.245 5.236 5.245 5.144 5.291 1,032,302 5.2019 2.52%
2023-03-02 0 5.560 5.560 5.690 5.560 5.720 566,691 3,179,561 5.6107 5.116 5.116 5.236 5.116 5.263 615,849 5.1629 -1.42%
2023-03-01 0 5.640 5.630 5.640 5.520 5.650 680,168 3,808,659 5.5996 5.190 5.181 5.190 5.079 5.199 739,169 5.1526 2.36%
2023-02-28 0 5.510 5.510 5.540 5.450 5.690 509,140 2,817,693 5.5342 5.070 5.070 5.098 5.015 5.236 553,306 5.0925 -1.08%
2023-02-27 0 5.570 5.570 5.580 5.570 5.690 478,436 2,685,243 5.6125 5.125 5.125 5.135 5.125 5.236 519,938 5.1645 -2.11%
2023-02-24 0 5.690 5.690 5.720 5.680 5.800 311,780 1,778,587 5.7046 5.236 5.236 5.263 5.227 5.337 338,825 5.2493 -0.87%
2023-02-23 0 5.740 5.740 5.770 5.740 5.910 738,420 4,294,216 5.8154 5.282 5.282 5.309 5.282 5.438 802,474 5.3512 -2.71%
2023-02-22 0 5.900 5.870 5.900 5.860 6.000 395,816 2,333,961 5.8966 5.429 5.401 5.429 5.392 5.521 430,151 5.4259 -1.67%
2023-02-21 0 6.000 5.960 6.000 5.950 6.030 284,970 1,708,098 5.9940 5.521 5.484 5.521 5.475 5.549 309,690 5.5155 0.33%
2023-02-20 0 5.980 5.980 6.000 5.950 6.020 306,255 1,832,203 5.9826 5.503 5.503 5.521 5.475 5.539 332,821 5.5051 0.34%
2023-02-17 0 5.960 5.910 5.960 5.910 5.990 203,950 1,214,910 5.9569 5.484 5.438 5.484 5.438 5.512 221,642 5.4814 -0.33%
2023-02-16 0 5.980 5.980 6.000 5.960 6.190 463,450 2,807,726 6.0583 5.503 5.503 5.521 5.484 5.696 503,652 5.5747 -1.64%
2023-02-15 0 6.080 6.020 6.080 5.980 6.080 594,321 3,592,195 6.0442 5.595 5.539 5.595 5.503 5.595 645,876 5.5617 0.33%
2023-02-14 0 6.060 6.030 6.060 6.020 6.170 405,826 2,466,669 6.0781 5.576 5.549 5.576 5.539 5.678 441,030 5.5930 -0.49%
2023-02-13 0 6.090 6.070 6.090 5.800 6.090 1,943,501 11,596,335 5.9667 5.604 5.585 5.604 5.337 5.604 2,112,091 5.4905 4.28%
2023-02-10 0 5.840 5.800 5.840 5.800 5.920 839,620 4,900,759 5.8369 5.374 5.337 5.374 5.337 5.447 912,453 5.3710 -1.52%
2023-02-09 0 5.930 5.930 5.950 5.850 5.950 788,050 4,663,639 5.9179 5.457 5.457 5.475 5.383 5.475 856,410 5.4456 1.19%
2023-02-08 0 5.860 5.860 5.900 5.840 5.960 322,800 1,894,060 5.8676 5.392 5.392 5.429 5.374 5.484 350,801 5.3992 -0.34%
2023-02-07 0 5.880 5.850 5.880 5.810 5.970 630,019 3,719,082 5.9031 5.411 5.383 5.411 5.346 5.493 684,670 5.4319 0.51%
2023-02-06 0 5.850 5.840 5.850 5.810 6.020 614,100 3,623,109 5.8999 5.383 5.374 5.383 5.346 5.539 667,370 5.4289 -2.66%
2023-02-03 0 6.010 6.010 6.030 5.980 6.130 442,400 2,664,898 6.0237 5.530 5.530 5.549 5.503 5.641 480,776 5.5429 -1.80%
2023-02-02 0 6.120 6.100 6.120 6.030 6.130 900,840 5,472,187 6.0745 5.631 5.613 5.631 5.549 5.641 978,984 5.5897 1.16%
2023-02-01 0 6.050 6.040 6.050 6.010 6.080 936,658 5,667,247 6.0505 5.567 5.558 5.567 5.530 5.595 1,017,909 5.5675 0.67%
2023-01-31 0 6.010 5.990 6.010 5.980 6.070 656,721 3,968,828 6.0434 5.530 5.512 5.530 5.503 5.585 713,688 5.5610 -0.33%
2023-01-30 0 6.030 6.030 6.050 6.000 6.320 726,080 4,443,031 6.1192 5.549 5.549 5.567 5.521 5.816 789,064 5.6308 -4.59%
2023-01-27 0 6.320 6.280 6.320 6.270 6.320 210,800 1,325,433 6.2876 5.816 5.779 5.816 5.770 5.816 229,086 5.7857 0.80%
2023-01-26 0 6.270 6.240 6.270 6.160 6.300 293,300 1,821,891 6.2117 5.770 5.742 5.770 5.668 5.797 318,742 5.7159 1.95%
2023-01-20 0 6.150 6.150 6.160 6.050 6.200 356,700 2,174,026 6.0948 5.659 5.659 5.668 5.567 5.705 387,642 5.6083 1.82%
2023-01-19 0 6.040 6.040 6.080 6.030 6.110 178,900 1,083,975 6.0591 5.558 5.558 5.595 5.549 5.622 194,419 5.5755 -1.15%
2023-01-18 0 6.110 6.100 6.110 6.090 6.200 316,180 1,935,046 6.1201 5.622 5.613 5.622 5.604 5.705 343,607 5.6316 0.16%
2023-01-17 0 6.100 6.060 6.100 6.030 6.150 542,400 3,290,997 6.0675 5.613 5.576 5.613 5.549 5.659 589,451 5.5832 -0.49%
2023-01-16 0 6.130 6.110 6.130 5.900 6.130 1,340,907 8,071,283 6.0193 5.641 5.622 5.641 5.429 5.641 1,457,224 5.5388 4.07%
2023-01-13 0 5.890 5.870 5.890 5.860 5.980 759,500 4,475,827 5.8931 5.420 5.401 5.420 5.392 5.503 825,383 5.4227 -1.17%
2023-01-12 0 5.960 5.940 5.960 5.920 6.050 200,500 1,193,453 5.9524 5.484 5.466 5.484 5.447 5.567 217,892 5.4773 0.00%
2023-01-11 0 5.960 5.950 5.960 5.900 6.040 624,720 3,717,256 5.9503 5.484 5.475 5.484 5.429 5.558 678,912 5.4753 -1.49%
2023-01-10 0 6.050 6.000 6.050 5.950 6.100 300,323 1,805,290 6.0112 5.567 5.521 5.567 5.475 5.613 326,375 5.5313 0.50%
2023-01-09 0 6.020 6.020 6.050 5.900 6.130 446,702 2,701,046 6.0466 5.539 5.539 5.567 5.429 5.641 485,451 5.5640 0.67%
2023-01-06 0 5.980 5.950 5.980 5.930 6.080 575,596 3,446,824 5.9883 5.503 5.475 5.503 5.457 5.595 625,526 5.5103 -0.50%
2023-01-05 0 6.010 6.000 6.010 5.930 6.070 826,574 4,971,977 6.0152 5.530 5.521 5.530 5.457 5.585 898,275 5.5350 0.84%
2023-01-04 0 5.960 5.940 5.960 5.930 6.000 348,200 2,074,301 5.9572 5.484 5.466 5.484 5.457 5.521 378,405 5.4817 0.17%
2023-01-03 0 5.950 5.950 5.960 5.850 5.980 331,440 1,968,245 5.9385 5.475 5.475 5.484 5.383 5.503 360,191 5.4644 0.51%
2022-12-30 0 5.920 5.900 5.920 5.810 5.920 348,700 2,048,571 5.8749 5.447 5.429 5.447 5.346 5.447 378,948 5.4059 1.37%
2022-12-29 0 5.840 5.830 5.870 5.750 5.930 181,240 1,056,308 5.8282 5.374 5.365 5.401 5.291 5.457 196,962 5.3630 -0.51%
2022-12-28 0 5.870 5.820 5.870 5.760 5.870 147,950 863,310 5.8351 5.401 5.355 5.401 5.300 5.401 160,784 5.3694 2.62%
2022-12-23 0 5.720 5.710 5.720 5.720 5.850 84,300 486,703 5.7735 5.263 5.254 5.263 5.263 5.383 91,613 5.3126 -0.69%
2022-12-22 0 5.760 5.760 5.820 5.760 5.850 128,050 744,175 5.8116 5.300 5.300 5.355 5.300 5.383 139,158 5.3477 0.52%
2022-12-21 0 5.730 5.690 5.730 5.680 5.830 304,700 1,760,056 5.7764 5.273 5.236 5.273 5.227 5.365 331,131 5.3153 -0.69%
2022-12-20 0 5.770 5.730 5.770 5.680 5.860 413,300 2,368,918 5.7317 5.309 5.273 5.309 5.227 5.392 449,152 5.2742 -0.35%
2022-12-19 0 5.790 5.720 5.790 5.700 6.070 333,050 1,939,357 5.8230 5.328 5.263 5.328 5.245 5.585 361,941 5.3582 -2.85%
2022-12-16 0 5.960 5.960 6.010 5.870 6.010 452,699 2,697,700 5.9591 5.484 5.484 5.530 5.401 5.530 491,969 5.4835 -0.17%
2022-12-15 0 5.970 5.960 5.970 5.880 6.060 389,550 2,317,821 5.9500 5.493 5.484 5.493 5.411 5.576 423,342 5.4751 -0.67%
2022-12-14 0 6.010 6.010 6.030 6.010 6.240 599,619 3,649,345 6.0861 5.530 5.530 5.549 5.530 5.742 651,633 5.6003 -2.12%
2022-12-13 0 6.140 6.120 6.140 5.860 6.170 1,064,912 6,393,363 6.0037 5.650 5.631 5.650 5.392 5.678 1,157,288 5.5244 2.85%
2022-12-12 0 5.970 5.930 5.970 5.900 6.060 512,100 3,066,584 5.9883 5.493 5.457 5.493 5.429 5.576 556,522 5.5103 -1.00%
2022-12-09 0 6.030 6.030 6.050 5.960 6.050 695,578 4,183,237 6.0140 5.549 5.549 5.567 5.484 5.567 755,916 5.5340 1.17%
2022-12-08 0 5.960 5.950 5.960 5.910 6.010 504,481 3,001,365 5.9494 5.484 5.475 5.484 5.438 5.530 548,242 5.4745 0.00%
2022-12-07 0 5.960 5.910 5.960 5.910 6.300 753,970 4,561,503 6.0500 5.484 5.438 5.484 5.438 5.797 819,373 5.5671 -3.40%
2022-12-06 0 6.170 6.100 6.170 6.000 6.260 925,300 5,695,696 6.1555 5.678 5.613 5.678 5.521 5.760 1,005,565 5.6642 1.65%
2022-12-05 0 6.070 6.070 6.090 5.940 6.270 1,284,592 7,883,686 6.1371 5.585 5.585 5.604 5.466 5.770 1,396,024 5.6472 1.34%
2022-12-02 0 5.990 5.940 5.990 5.860 5.990 398,272 2,363,915 5.9354 5.512 5.466 5.512 5.392 5.512 432,820 5.4617 1.01%
2022-12-01 0 5.930 5.930 5.990 5.930 6.160 436,500 2,652,498 6.0767 5.457 5.457 5.512 5.457 5.668 474,364 5.5917 -1.82%
2022-11-30 0 6.040 6.030 6.040 5.630 6.040 2,113,380 12,527,503 5.9277 5.558 5.549 5.558 5.181 5.558 2,296,706 5.4546 5.78%
2022-11-29 0 5.710 5.680 5.710 5.600 5.720 393,585 2,239,571 5.6902 5.254 5.227 5.254 5.153 5.263 427,727 5.2360 1.96%
2022-11-28 0 5.600 5.560 5.600 5.500 5.650 209,115 1,160,528 5.5497 5.153 5.116 5.153 5.061 5.199 227,255 5.1067 -0.88%
2022-11-25 0 5.650 5.650 5.660 5.590 5.740 619,616 3,516,353 5.6751 5.199 5.199 5.208 5.144 5.282 673,365 5.2221 -1.22%
2022-11-24 0 5.720 5.710 5.720 5.660 5.730 126,500 720,539 5.6960 5.263 5.254 5.263 5.208 5.273 137,473 5.2413 0.88%
2022-11-23 0 5.670 5.630 5.670 5.610 5.780 186,300 1,051,861 5.6461 5.217 5.181 5.217 5.162 5.319 202,461 5.1954 1.43%
2022-11-22 0 5.590 5.550 5.590 5.470 5.630 494,000 2,744,526 5.5557 5.144 5.107 5.144 5.033 5.181 536,852 5.1123 1.64%
2022-11-21 0 5.500 5.490 5.500 5.440 5.540 407,969 2,239,994 5.4906 5.061 5.052 5.061 5.006 5.098 443,358 5.0523 -0.72%
2022-11-18 0 5.540 5.540 5.570 5.530 5.710 647,644 3,627,760 5.6015 5.098 5.098 5.125 5.089 5.254 703,824 5.1544 -2.46%
2022-11-17 0 5.680 5.640 5.680 5.570 5.820 269,800 1,523,030 5.6450 5.227 5.190 5.227 5.125 5.355 293,204 5.1944 -0.87%
2022-11-16 0 5.730 5.730 5.810 5.680 5.920 830,150 4,783,532 5.7623 5.273 5.273 5.346 5.227 5.447 902,162 5.3023 -1.88%
2022-11-15 0 5.840 5.840 5.860 5.700 5.940 703,937 4,116,326 5.8476 5.374 5.374 5.392 5.245 5.466 765,000 5.3808 -0.34%
2022-11-14 0 5.860 5.820 5.860 5.510 5.960 1,344,622 7,868,611 5.8519 5.392 5.355 5.392 5.070 5.484 1,461,262 5.3848 4.46%
2022-11-11 0 5.610 5.600 5.610 5.470 5.640 618,252 3,451,691 5.5830 5.162 5.153 5.162 5.033 5.190 671,882 5.1373 3.89%
2022-11-10 0 5.400 5.400 5.420 5.260 5.470 475,800 2,568,033 5.3973 4.969 4.969 4.987 4.840 5.033 517,073 4.9665 -1.28%
2022-11-09 0 5.470 5.470 5.480 5.400 5.560 644,360 3,522,847 5.4672 5.033 5.033 5.043 4.969 5.116 700,255 5.0308 0.37%
2022-11-08 0 5.450 5.450 5.480 5.380 5.480 292,600 1,591,865 5.4404 5.015 5.015 5.043 4.951 5.043 317,982 5.0062 0.18%
2022-11-07 0 5.440 5.390 5.440 5.360 5.530 775,780 4,210,853 5.4279 5.006 4.960 5.006 4.932 5.089 843,075 4.9946 2.26%
2022-11-04 0 5.320 5.300 5.320 5.050 5.350 1,172,671 6,162,168 5.2548 4.895 4.877 4.895 4.647 4.923 1,274,395 4.8354 7.04%
2022-11-03 0 4.970 4.970 5.000 4.900 5.210 553,774 2,780,316 5.0207 4.573 4.573 4.601 4.509 4.794 601,811 4.6199 -4.61%
2022-11-02 0 5.210 5.120 5.210 4.970 5.210 666,863 3,408,475 5.1112 4.794 4.711 4.794 4.573 4.794 724,710 4.7032 1.96%
2022-11-01 0 5.110 5.070 5.110 4.960 5.130 563,880 2,828,554 5.0162 4.702 4.665 4.702 4.564 4.721 612,794 4.6158 2.20%
2022-10-31 0 5.000 4.940 5.000 4.820 5.190 813,920 4,027,118 4.9478 4.601 4.546 4.601 4.435 4.776 884,524 4.5529 0.60%
2022-10-28 0 4.970 4.920 4.970 4.890 5.090 270,940 1,342,132 4.9536 4.573 4.527 4.573 4.500 4.684 294,443 4.5582 -2.36%
2022-10-27 0 5.090 5.060 5.090 4.980 5.270 420,340 2,142,580 5.0973 4.684 4.656 4.684 4.582 4.849 456,803 4.6904 0.00%
2022-10-26 0 5.090 5.050 5.090 5.020 5.130 474,700 2,394,916 5.0451 4.684 4.647 4.684 4.619 4.721 515,878 4.6424 1.19%
2022-10-25 0 5.030 5.020 5.030 5.020 5.200 376,310 1,904,576 5.0612 4.628 4.619 4.628 4.619 4.785 408,953 4.6572 -1.37%
2022-10-24 0 5.100 5.090 5.100 5.040 5.290 530,600 2,733,539 5.1518 4.693 4.684 4.693 4.638 4.868 576,627 4.7406 -2.86%
2022-10-21 0 5.250 5.230 5.250 5.250 5.390 454,540 2,415,582 5.3143 4.831 4.813 4.831 4.831 4.960 493,969 4.8901 -2.78%
2022-10-20 0 5.400 5.370 5.400 5.320 5.480 3,148,937 17,012,367 5.4026 4.969 4.941 4.969 4.895 5.043 3,422,093 4.9713 -1.28%
2022-10-19 0 5.470 5.470 5.480 5.400 5.560 607,800 3,324,595 5.4699 5.033 5.033 5.043 4.969 5.116 660,524 5.0333 -0.55%
2022-10-18 0 5.500 5.490 5.500 5.440 5.540 253,950 1,393,316 5.4866 5.061 5.052 5.061 5.006 5.098 275,979 5.0486 0.00%
2022-10-17 0 5.500 5.500 5.520 5.350 5.520 735,100 4,008,378 5.4528 5.061 5.061 5.079 4.923 5.079 798,867 5.0176 1.48%
2022-10-14 0 5.420 5.380 5.420 5.240 5.450 566,000 3,035,407 5.3629 4.987 4.951 4.987 4.822 5.015 615,098 4.9348 4.84%
2022-10-13 0 5.170 5.170 5.200 5.170 5.310 373,980 1,959,793 5.2404 4.757 4.757 4.785 4.757 4.886 406,421 4.8221 -1.34%
2022-10-12 0 5.240 5.240 5.280 5.100 5.340 812,983 4,214,160 5.1836 4.822 4.822 4.859 4.693 4.914 883,505 4.7698 -0.19%
2022-10-11 0 5.250 5.240 5.250 5.200 5.360 923,200 4,868,314 5.2733 4.831 4.822 4.831 4.785 4.932 1,003,283 4.8524 1.35%
2022-10-10 0 5.180 5.160 5.180 4.990 5.220 628,640 3,236,078 5.1477 4.767 4.748 4.767 4.592 4.803 683,172 4.7368 1.57%
2022-10-07 0 5.100 5.100 5.110 5.090 5.370 93,700 480,414 5.1272 4.693 4.693 4.702 4.684 4.941 101,828 4.7179 -5.20%
2022-10-06 0 5.380 5.300 5.380 5.260 5.440 264,300 1,405,164 5.3165 4.951 4.877 4.951 4.840 5.006 287,227 4.8922 -0.37%
2022-10-05 0 5.400 5.400 5.420 5.180 5.490 496,800 2,667,001 5.3684 4.969 4.969 4.987 4.767 5.052 539,895 4.9399 5.88%
2022-10-03 0 5.100 5.070 5.130 4.970 5.160 208,400 1,053,904 5.0571 4.693 4.665 4.721 4.573 4.748 226,478 4.6535 2.00%
2022-09-30 0 5.000 5.000 5.030 4.960 5.100 834,090 4,184,607 5.0170 4.601 4.601 4.628 4.564 4.693 906,443 4.6165 -0.20%
2022-09-29 0 5.010 5.010 5.060 5.000 5.260 517,384 2,629,599 5.0825 4.610 4.610 4.656 4.601 4.840 562,265 4.6768 -0.99%
2022-09-28 0 5.060 5.060 5.070 5.060 5.350 553,792 2,838,776 5.1261 4.656 4.656 4.665 4.656 4.923 601,831 4.7169 -3.80%
2022-09-27 0 5.260 5.250 5.260 5.220 5.390 486,576 2,569,575 5.2809 4.840 4.831 4.840 4.803 4.960 528,784 4.8594 -2.05%
2022-09-26 0 5.370 5.370 5.390 5.370 5.900 415,518 2,256,146 5.4297 4.941 4.941 4.960 4.941 5.429 451,562 4.9963 -2.72%
2022-09-23 0 5.520 5.500 5.520 5.470 5.600 475,240 2,622,056 5.5173 5.079 5.061 5.079 5.033 5.153 516,465 5.0769 0.91%
2022-09-22 0 5.470 5.470 5.500 5.410 5.560 510,520 2,788,270 5.4616 5.033 5.033 5.061 4.978 5.116 554,805 5.0257 -1.80%
2022-09-21 0 5.570 5.570 5.600 5.520 5.750 796,677 4,467,422 5.6076 5.125 5.125 5.153 5.079 5.291 865,785 5.1600 -1.07%
2022-09-20 0 5.630 5.590 5.630 5.450 5.630 398,558 2,200,690 5.5216 5.181 5.144 5.181 5.015 5.181 433,131 5.0809 3.30%
2022-09-19 0 5.450 5.450 5.480 5.390 5.690 873,277 4,835,800 5.5375 5.015 5.015 5.043 4.960 5.236 949,030 5.0955 2.83%
2022-09-16 0 5.300 5.230 5.300 5.300 5.740 1,183,766 6,418,843 5.4224 4.877 4.813 4.877 4.877 5.282 1,286,452 4.9896 -5.86%
2022-09-15 0 5.630 5.630 5.660 5.610 5.780 745,310 4,234,392 5.6814 5.181 5.181 5.208 5.162 5.319 809,962 5.2279 -0.35%
2022-09-14 0 5.650 5.650 5.710 5.650 5.990 2,036,253 11,727,589 5.7594 5.199 5.199 5.254 5.199 5.512 2,212,888 5.2997 -6.61%
2022-09-13 0 6.050 6.050 6.080 6.040 6.260 326,231 1,985,355 6.0857 5.567 5.567 5.595 5.558 5.760 354,530 5.6000 -1.14%
2022-09-09 0 6.120 6.080 6.120 6.000 6.120 288,350 1,754,976 6.0863 5.631 5.595 5.631 5.521 5.631 313,363 5.6005 2.51%
2022-09-08 0 5.970 5.970 6.000 5.970 6.370 391,550 2,353,927 6.0118 5.493 5.493 5.521 5.493 5.862 425,515 5.5319 -0.83%
2022-09-07 0 6.020 6.020 6.060 5.970 6.060 497,665 2,984,431 5.9969 5.539 5.539 5.576 5.493 5.576 540,835 5.5182 -0.66%
2022-09-06 0 6.060 6.040 6.060 6.020 6.110 405,927 2,463,969 6.0700 5.576 5.558 5.576 5.539 5.622 441,139 5.5855 1.34%
2022-09-05 0 5.980 5.980 5.990 5.970 6.150 700,514 4,249,753 6.0666 5.503 5.503 5.512 5.493 5.659 761,280 5.5824 -1.97%
2022-09-02 0 6.100 6.100 6.130 6.100 6.400 945,400 5,877,272 6.2167 5.613 5.613 5.641 5.613 5.889 1,027,409 5.7205 -4.24%
2022-09-01 0 6.370 6.370 6.390 6.370 6.490 410,420 2,627,095 6.4010 5.862 5.862 5.880 5.862 5.972 446,022 5.8901 -2.45%
2022-08-31 0 6.530 6.520 6.530 6.260 6.570 2,550,803 16,402,693 6.4304 6.009 6.000 6.009 5.760 6.046 2,772,073 5.9171 -0.61%
2022-08-30 0 6.570 6.560 6.570 6.520 6.820 1,501,422 9,955,032 6.6304 6.046 6.036 6.046 6.000 6.276 1,631,663 6.1012 -3.52%
2022-08-29 0 6.810 6.810 6.820 6.810 7.180 721,275 4,953,571 6.8678 6.266 6.266 6.276 6.266 6.607 783,842 6.3196 -4.08%
2022-08-26 0 7.100 7.040 7.100 6.920 7.190 748,600 5,252,532 7.0165 6.533 6.478 6.533 6.368 6.616 813,538 6.4564 1.14%
2022-08-25 0 7.020 7.020 7.080 6.820 7.100 556,050 3,922,575 7.0544 6.460 6.460 6.515 6.276 6.533 604,285 6.4913 2.93%
2022-08-24 0 6.820 6.820 6.830 6.820 7.100 405,230 2,792,848 6.8920 6.276 6.276 6.285 6.276 6.533 440,382 6.3419 -2.29%
2022-08-23 0 6.980 6.980 6.990 6.960 7.040 329,830 2,305,730 6.9907 6.423 6.423 6.432 6.404 6.478 358,441 6.4327 -0.43%
2022-08-22 0 7.010 7.000 7.010 6.980 7.120 484,058 3,410,754 7.0462 6.450 6.441 6.450 6.423 6.552 526,048 6.4837 -0.57%
2022-08-19 0 7.050 7.050 7.070 7.050 7.300 788,728 5,647,536 7.1603 6.487 6.487 6.506 6.487 6.717 857,146 6.5888 -2.76%
2022-08-18 0 7.250 7.250 7.310 7.250 7.450 218,404 1,605,047 7.3490 6.671 6.671 6.727 6.671 6.855 237,350 6.7624 -2.42%
2022-08-17 0 7.430 7.430 7.440 7.420 7.540 320,250 2,394,648 7.4774 6.837 6.837 6.846 6.828 6.938 348,030 6.8806 -0.54%
2022-08-16 0 7.470 7.470 7.510 7.460 7.800 838,060 6,369,819 7.6007 6.874 6.874 6.911 6.865 7.177 910,758 6.9940 -1.71%
2022-08-15 0 7.600 7.600 7.630 7.570 7.700 52,600 400,281 7.6099 6.993 6.993 7.021 6.966 7.085 57,163 7.0025 -0.65%
2022-08-12 0 7.650 7.650 7.690 7.650 7.750 127,300 978,442 7.6861 7.039 7.039 7.076 7.039 7.131 138,343 7.0726 0.00%
2022-08-11 0 7.650 7.650 7.680 7.590 7.780 275,500 2,127,645 7.7228 7.039 7.039 7.067 6.984 7.159 299,398 7.1064 2.14%
2022-08-10 0 7.490 7.490 7.520 7.380 7.520 264,304 1,968,052 7.4462 6.892 6.892 6.920 6.791 6.920 287,231 6.8518 0.54%
2022-08-09 0 7.450 7.420 7.450 7.390 7.540 365,860 2,733,861 7.4724 6.855 6.828 6.855 6.800 6.938 397,597 6.8760 0.27%
2022-08-08 0 7.430 7.430 7.460 7.420 7.550 216,620 1,621,199 7.4841 6.837 6.837 6.865 6.828 6.947 235,411 6.8867 -0.40%
2022-08-05 0 7.460 7.460 7.480 7.300 7.510 277,800 2,061,807 7.4219 6.865 6.865 6.883 6.717 6.911 301,898 6.8295 0.54%
2022-08-04 0 7.420 7.370 7.430 7.320 7.520 211,158 1,556,722 7.3723 6.828 6.782 6.837 6.736 6.920 229,475 6.7838 0.68%
2022-08-03 0 7.370 7.370 7.400 7.310 7.470 451,444 3,334,673 7.3867 6.782 6.782 6.809 6.727 6.874 490,605 6.7971 0.68%
2022-08-02 0 7.320 7.310 7.320 7.290 7.530 523,360 3,840,561 7.3383 6.736 6.727 6.736 6.708 6.929 568,759 6.7525 -3.56%
2022-08-01 0 7.590 7.560 7.590 7.510 7.680 419,350 3,168,160 7.5549 6.984 6.957 6.984 6.911 7.067 455,727 6.9519 -0.13%
2022-07-29 0 7.600 7.600 7.630 7.590 7.850 355,200 2,726,794 7.6768 6.993 6.993 7.021 6.984 7.223 386,012 7.0640 -2.56%
2022-07-28 0 7.800 7.790 7.800 7.760 7.880 328,290 2,567,900 7.8220 7.177 7.168 7.177 7.141 7.251 356,768 7.1977 -1.14%
2022-07-27 0 7.890 7.860 7.890 7.680 8.000 662,001 5,158,715 7.7926 7.260 7.233 7.260 7.067 7.361 719,427 7.1706 0.53%
2022-07-26 0 12.58 12.56 12.58 12.32 12.60 902,860 11,277,630 12.491 7.222 7.210 7.222 7.073 7.233 1,572,733 7.1707 0.48%
2022-07-25 0 12.52 12.52 12.60 12.50 12.70 658,372 8,280,633 12.577 7.187 7.187 7.233 7.176 7.291 1,146,848 7.2203 -0.48%
2022-07-22 0 12.58 12.56 12.58 12.48 12.72 753,990 9,479,837 12.573 7.222 7.210 7.222 7.164 7.302 1,313,410 7.2177 0.80%
2022-07-21 0 12.48 12.48 12.50 12.42 12.62 773,067 9,659,028 12.494 7.164 7.164 7.176 7.130 7.245 1,346,641 7.1727 0.00%
2022-07-20 0 12.48 12.46 12.48 12.30 12.62 934,266 11,661,192 12.482 7.164 7.153 7.164 7.061 7.245 1,627,441 7.1654 2.30%
2022-07-19 0 12.20 12.18 12.20 12.14 12.24 373,900 4,556,308 12.186 7.004 6.992 7.004 6.969 7.027 651,314 6.9956 0.49%
2022-07-18 0 12.14 12.12 12.14 11.80 12.26 597,040 7,229,746 12.109 6.969 6.958 6.969 6.774 7.038 1,040,011 6.9516 3.41%
2022-07-15 0 11.74 11.70 11.74 11.54 11.84 555,016 6,507,297 11.725 6.740 6.717 6.740 6.625 6.797 966,808 6.7307 1.21%
2022-07-14 0 11.60 11.60 11.64 11.50 12.00 418,920 4,877,058 11.642 6.659 6.659 6.682 6.602 6.889 729,736 6.6833 -2.36%
2022-07-13 0 11.88 11.88 11.92 11.82 12.16 307,300 3,672,341 11.950 6.820 6.820 6.843 6.786 6.981 535,300 6.8603 -1.82%
2022-07-12 0 12.10 12.00 12.10 11.80 12.12 437,628 5,235,679 11.964 6.946 6.889 6.946 6.774 6.958 762,324 6.8680 -0.17%
2022-07-11 0 12.12 12.12 12.14 12.02 12.34 306,252 3,713,918 12.127 6.958 6.958 6.969 6.900 7.084 533,474 6.9618 -1.78%
2022-07-08 0 12.34 12.34 12.44 12.34 12.60 113,214 1,412,882 12.480 7.084 7.084 7.141 7.084 7.233 197,213 7.1643 -0.64%
2022-07-07 0 12.42 12.42 12.44 12.18 12.44 107,900 1,327,049 12.299 7.130 7.130 7.141 6.992 7.141 187,956 7.0604 1.64%
2022-07-06 0 12.22 12.14 12.22 12.10 12.56 274,868 3,353,983 12.202 7.015 6.969 7.015 6.946 7.210 478,805 7.0049 -2.24%
2022-07-05 0 12.50 12.46 12.52 12.40 12.70 233,808 2,937,148 12.562 7.176 7.153 7.187 7.118 7.291 407,281 7.2116 -0.79%
2022-07-04 0 12.60 12.56 12.60 12.50 12.76 183,821 2,306,560 12.548 7.233 7.210 7.233 7.176 7.325 320,206 7.2034 -0.94%
2022-06-30 0 12.72 12.66 12.74 12.60 12.78 256,742 3,260,978 12.701 7.302 7.268 7.314 7.233 7.337 447,231 7.2915 0.47%
2022-06-29 0 12.66 12.60 12.66 12.58 12.98 246,860 3,137,933 12.711 7.268 7.233 7.268 7.222 7.451 430,017 7.2972 -1.56%
2022-06-28 0 12.86 12.84 12.86 12.60 12.88 822,340 10,440,169 12.696 7.383 7.371 7.383 7.233 7.394 1,432,472 7.2882 3.54%
2022-06-27 0 12.42 12.42 12.48 12.18 12.60 413,400 5,145,154 12.446 7.130 7.130 7.164 6.992 7.233 720,120 7.1449 2.48%
2022-06-24 0 12.12 12.10 12.12 12.02 12.30 299,180 3,625,561 12.118 6.958 6.946 6.958 6.900 7.061 521,155 6.9568 -0.33%
2022-06-23 0 12.16 12.10 12.16 11.98 12.30 313,900 3,804,332 12.120 6.981 6.946 6.981 6.877 7.061 546,797 6.9575 0.50%
2022-06-22 0 12.10 12.06 12.10 12.00 12.48 406,320 4,930,417 12.134 6.946 6.923 6.946 6.889 7.164 707,787 6.9660 0.00%
2022-06-21 0 12.10 12.04 12.10 11.92 12.18 197,500 2,368,110 11.990 6.946 6.912 6.946 6.843 6.992 344,034 6.8834 0.83%
2022-06-20 0 12.00 12.00 12.02 11.88 12.18 234,500 2,815,788 12.008 6.889 6.889 6.900 6.820 6.992 408,486 6.8932 -0.50%
2022-06-17 0 12.06 12.06 12.18 12.02 12.30 714,700 8,646,306 12.098 6.923 6.923 6.992 6.900 7.061 1,244,969 6.9450 -1.47%
2022-06-16 0 12.24 12.12 12.24 12.12 12.80 478,827 5,914,656 12.352 7.027 6.958 7.027 6.958 7.348 834,091 7.0911 -2.08%
2022-06-15 0 12.50 12.50 12.52 12.44 12.78 752,464 9,484,693 12.605 7.176 7.176 7.187 7.141 7.337 1,310,752 7.2361 -1.57%
2022-06-14 0 12.70 12.70 12.76 12.40 12.78 631,500 7,947,547 12.585 7.291 7.291 7.325 7.118 7.337 1,100,039 7.2248 0.79%
2022-06-13 0 12.60 12.60 12.62 12.60 13.20 483,360 6,204,615 12.836 7.233 7.233 7.245 7.233 7.578 841,987 7.3690 -0.94%
2022-06-10 0 12.72 12.66 12.72 12.56 12.72 152,496 1,928,816 12.648 7.302 7.268 7.302 7.210 7.302 265,640 7.2610 -0.31%
2022-06-09 0 12.76 12.70 12.76 12.68 12.86 328,400 4,178,414 12.724 7.325 7.291 7.325 7.279 7.383 572,055 7.3042 -0.47%
2022-06-08 0 12.82 12.80 12.82 12.76 12.98 407,586 5,235,741 12.846 7.360 7.348 7.360 7.325 7.451 709,993 7.3744 -0.62%
2022-06-07 0 12.90 12.80 12.90 12.80 13.08 229,200 2,957,403 12.903 7.406 7.348 7.406 7.348 7.509 399,254 7.4073 -1.07%
2022-06-06 0 13.04 13.00 13.04 12.86 13.10 361,900 4,692,318 12.966 7.486 7.463 7.486 7.383 7.520 630,410 7.4433 1.40%
2022-06-02 0 12.86 12.84 12.86 12.70 12.98 318,160 4,075,978 12.811 7.383 7.371 7.383 7.291 7.451 554,218 7.3545 0.00%
2022-06-01 0 12.86 12.80 12.86 12.60 12.88 307,200 3,920,431 12.762 7.383 7.348 7.383 7.233 7.394 535,126 7.3262 0.94%
2022-05-31 0 12.74 12.74 12.76 12.48 12.74 979,900 12,448,358 12.704 7.314 7.314 7.325 7.164 7.314 1,706,933 7.2928 1.59%
2022-05-30 0 12.54 12.54 12.58 12.36 12.60 262,372 3,286,943 12.528 7.199 7.199 7.222 7.096 7.233 457,038 7.1918 1.79%
2022-05-27 0 12.32 12.32 12.34 12.26 12.66 659,900 8,170,416 12.381 7.073 7.073 7.084 7.038 7.268 1,149,510 7.1077 -0.65%
2022-05-26 0 12.40 12.36 12.40 11.82 12.42 797,880 9,667,973 12.117 7.118 7.096 7.118 6.786 7.130 1,389,864 6.9561 3.51%
2022-05-25 0 11.98 11.96 11.98 11.64 12.08 451,000 5,376,607 11.922 6.877 6.866 6.877 6.682 6.935 785,618 6.8438 2.74%
2022-05-24 0 11.66 11.64 11.66 11.62 11.92 300,900 3,531,751 11.737 6.694 6.682 6.694 6.671 6.843 524,152 6.7380 -0.68%
2022-05-23 0 11.74 11.74 11.76 11.52 11.84 257,747 3,013,178 11.690 6.740 6.740 6.751 6.613 6.797 448,981 6.7111 1.56%
2022-05-20 0 11.56 11.54 11.56 11.20 11.66 429,188 4,936,132 11.501 6.636 6.625 6.636 6.430 6.694 747,622 6.6024 2.85%
2022-05-19 0 11.24 11.24 11.30 11.08 11.44 434,000 4,876,090 11.235 6.453 6.453 6.487 6.361 6.567 756,005 6.4498 -1.23%
2022-05-18 0 11.38 11.38 11.46 11.18 11.50 645,823 7,327,462 11.346 6.533 6.533 6.579 6.418 6.602 1,124,989 6.5134 1.43%
2022-05-17 0 11.22 11.22 11.26 10.92 11.28 270,500 3,021,060 11.168 6.441 6.441 6.464 6.269 6.476 471,196 6.4115 2.00%
2022-05-16 0 11.00 11.00 11.08 10.88 11.30 286,880 3,165,269 11.033 6.315 6.315 6.361 6.246 6.487 499,729 6.3340 -0.36%
2022-05-13 0 11.04 11.04 11.12 10.88 11.12 197,477 2,172,535 11.002 6.338 6.338 6.384 6.246 6.384 343,994 6.3156 1.47%
2022-05-12 0 10.88 10.84 10.90 10.70 10.94 207,400 2,243,170 10.816 6.246 6.223 6.257 6.143 6.280 361,280 6.2090 -0.18%
2022-05-11 0 10.90 10.88 10.90 10.72 11.16 489,112 5,364,956 10.969 6.257 6.246 6.257 6.154 6.407 852,007 6.2968 1.11%
2022-05-10 0 10.78 10.74 10.78 10.36 10.88 1,040,477 11,002,021 10.574 6.188 6.166 6.188 5.947 6.246 1,812,455 6.0702 0.00%
2022-05-06 0 10.78 10.78 10.80 10.76 11.32 958,069 10,528,129 10.989 6.188 6.188 6.200 6.177 6.498 1,668,904 6.3084 -5.44%
2022-05-05 0 11.40 11.40 11.44 11.02 11.62 1,027,400 11,730,149 11.417 6.544 6.544 6.567 6.326 6.671 1,789,675 6.5543 3.64%
2022-05-04 0 11.00 11.00 11.04 11.00 11.16 122,780 1,356,579 11.049 6.315 6.315 6.338 6.315 6.407 213,876 6.3428 -0.36%
2022-05-03 0 11.04 11.02 11.04 10.84 11.20 388,000 4,297,940 11.077 6.338 6.326 6.338 6.223 6.430 675,875 6.3591 1.28%
2022-04-29 0 10.90 10.90 11.04 10.50 11.06 684,500 7,388,498 10.794 6.257 6.257 6.338 6.028 6.349 1,192,362 6.1965 1.87%
2022-04-28 0 10.70 10.70 10.74 10.60 11.00 608,988 6,558,002 10.769 6.143 6.143 6.166 6.085 6.315 1,060,824 6.1820 0.94%
2022-04-27 0 10.60 10.58 10.60 10.56 10.88 571,060 6,087,073 10.659 6.085 6.074 6.085 6.062 6.246 994,756 6.1192 -2.21%
2022-04-26 0 10.84 10.84 10.86 10.82 11.36 493,568 5,486,874 11.117 6.223 6.223 6.234 6.211 6.521 859,769 6.3818 -3.21%
2022-04-25 0 11.20 11.20 11.22 11.18 11.88 457,191 5,178,906 11.328 6.430 6.430 6.441 6.418 6.820 796,402 6.5029 -6.35%
2022-04-22 0 11.96 11.96 12.02 11.34 12.06 477,836 5,651,365 11.827 6.866 6.866 6.900 6.510 6.923 832,364 6.7895 3.82%
2022-04-21 0 11.52 11.50 11.52 11.48 12.02 869,550 10,183,475 11.711 6.613 6.602 6.613 6.590 6.900 1,514,709 6.7231 -4.16%
2022-04-20 0 12.02 12.00 12.02 12.00 12.22 374,204 4,521,282 12.082 6.900 6.889 6.900 6.889 7.015 651,843 6.9362 -0.99%
2022-04-19 0 12.14 12.14 12.16 12.04 12.34 260,832 3,168,587 12.148 6.969 6.969 6.981 6.912 7.084 454,355 6.9738 -0.98%
2022-04-14 0 12.26 12.26 12.28 12.00 12.30 409,600 4,983,263 12.166 7.038 7.038 7.050 6.889 7.061 713,501 6.9842 1.16%
2022-04-13 0 12.12 12.12 12.14 12.08 12.46 665,500 8,131,367 12.218 6.958 6.958 6.969 6.935 7.153 1,159,265 7.0142 -0.66%
2022-04-12 0 12.20 12.20 12.22 11.86 12.38 706,200 8,525,278 12.072 7.004 7.004 7.015 6.808 7.107 1,230,162 6.9302 -0.16%
2022-04-11 0 12.22 12.20 12.22 11.90 12.42 1,198,674 14,553,811 12.142 7.015 7.004 7.015 6.831 7.130 2,088,025 6.9701 -0.81%
2022-04-08 0 12.32 12.30 12.32 12.10 12.36 810,100 9,909,370 12.232 7.073 7.061 7.073 6.946 7.096 1,411,150 7.0222 0.33%
2022-04-07 0 12.28 12.28 12.30 12.12 12.58 751,000 9,228,842 12.289 7.050 7.050 7.061 6.958 7.222 1,308,201 7.0546 -1.29%
2022-04-06 0 12.44 12.44 12.50 12.22 12.92 1,160,200 14,380,734 12.395 7.141 7.141 7.176 7.015 7.417 2,021,006 7.1156 -3.12%
2022-04-04 0 12.84 12.84 12.88 12.78 13.16 439,600 5,669,684 12.897 7.371 7.371 7.394 7.337 7.555 765,759 7.4040 -1.08%
2022-04-01 0 12.98 12.98 13.00 12.48 13.10 1,050,400 13,474,540 12.828 7.451 7.451 7.463 7.164 7.520 1,829,740 7.3642 1.25%
2022-03-31 0 12.82 12.82 12.86 12.70 13.24 1,243,580 16,169,564 13.002 7.360 7.360 7.383 7.291 7.601 2,166,249 7.4643 -0.93%
2022-03-30 0 12.94 12.90 12.94 12.32 12.98 1,115,734 14,145,608 12.678 7.428 7.406 7.428 7.073 7.451 1,943,548 7.2782 5.20%
2022-03-29 0 12.30 12.28 12.32 11.84 12.52 1,084,500 13,209,464 12.180 7.061 7.050 7.073 6.797 7.187 1,889,140 6.9923 3.54%
2022-03-28 0 11.88 11.84 11.88 11.42 12.14 1,249,540 14,712,279 11.774 6.820 6.797 6.820 6.556 6.969 2,176,631 6.7592 -2.46%
2022-03-25 0 12.18 12.18 12.22 12.10 12.88 535,160 6,582,016 12.299 6.992 6.992 7.015 6.946 7.394 932,220 7.0606 -4.99%
2022-03-24 0 12.82 12.78 12.82 12.60 13.28 571,800 7,354,326 12.862 7.360 7.337 7.360 7.233 7.624 996,045 7.3835 0.63%
2022-03-23 0 12.74 12.70 12.74 12.58 12.80 320,100 4,067,016 12.706 7.314 7.291 7.314 7.222 7.348 557,597 7.2938 1.11%
2022-03-22 0 12.60 12.54 12.60 12.22 12.66 336,300 4,200,979 12.492 7.233 7.199 7.233 7.015 7.268 585,816 7.1712 1.45%
2022-03-21 0 12.42 12.32 12.42 12.22 12.84 623,000 7,745,988 12.433 7.130 7.073 7.130 7.015 7.371 1,085,232 7.1376 -1.74%
2022-03-18 0 12.64 12.64 12.66 12.38 12.88 842,780 10,663,029 12.652 7.256 7.256 7.268 7.107 7.394 1,468,077 7.2633 -1.10%
2022-03-17 0 12.78 12.68 12.78 12.50 12.98 928,800 11,755,955 12.657 7.337 7.279 7.337 7.176 7.451 1,617,919 7.2661 2.57%
2022-03-16 0 12.46 12.38 12.46 11.52 12.74 852,248 10,374,332 12.173 7.153 7.107 7.153 6.613 7.314 1,484,570 6.9881 10.27%
2022-03-15 0 11.30 11.26 11.30 10.96 12.02 935,570 10,655,999 11.390 6.487 6.464 6.487 6.292 6.900 1,629,712 6.5386 -9.16%
2022-03-14 0 12.44 12.38 12.44 12.22 13.00 1,064,240 13,383,298 12.576 7.141 7.107 7.141 7.015 7.463 1,853,849 7.2192 -2.20%
2022-03-11 0 12.72 12.72 12.74 12.06 13.00 908,184 11,309,585 12.453 7.302 7.302 7.314 6.923 7.463 1,582,007 7.1489 0.79%
2022-03-10 0 12.62 12.62 12.64 11.96 12.80 987,660 12,181,888 12.334 7.245 7.245 7.256 6.866 7.348 1,720,450 7.0806 6.59%
2022-03-09 0 11.84 11.84 11.86 11.32 11.84 1,021,600 11,894,636 11.643 6.797 6.797 6.808 6.498 6.797 1,779,572 6.6840 1.02%
2022-03-08 0 11.72 11.66 11.74 11.56 12.48 550,060 6,492,946 11.804 6.728 6.694 6.740 6.636 7.164 958,175 6.7764 -5.79%
2022-03-07 0 12.44 12.44 12.46 12.36 12.96 540,160 6,770,337 12.534 7.141 7.141 7.153 7.096 7.440 940,930 7.1954 -4.75%
2022-03-04 0 13.06 13.00 13.02 12.86 13.20 489,000 6,356,820 13.000 7.497 7.463 7.474 7.383 7.578 851,812 7.4627 -0.31%
2022-03-03 0 13.10 13.10 13.12 12.80 13.30 693,700 9,005,041 12.981 7.520 7.520 7.532 7.348 7.635 1,208,388 7.4521 2.02%
2022-03-02 0 12.84 12.80 12.84 12.52 12.84 672,200 8,566,295 12.744 7.371 7.348 7.371 7.187 7.371 1,170,936 7.3158 0.63%
2022-03-01 0 12.76 12.76 12.80 12.76 13.04 393,184 5,048,724 12.841 7.325 7.325 7.348 7.325 7.486 684,905 7.3714 -1.39%
2022-02-28 0 12.94 12.94 12.96 12.84 13.02 243,740 3,156,403 12.950 7.428 7.428 7.440 7.371 7.474 424,582 7.4341 -0.92%
2022-02-25 0 13.06 13.06 13.12 13.02 13.28 312,420 4,093,271 13.102 7.497 7.497 7.532 7.474 7.624 544,219 7.5214 0.15%
2022-02-24 0 13.04 13.02 13.04 12.98 13.26 578,100 7,555,539 13.070 7.486 7.474 7.486 7.451 7.612 1,007,019 7.5029 -1.81%
2022-02-23 0 13.28 13.28 13.34 13.14 13.42 209,720 2,776,197 13.238 7.624 7.624 7.658 7.543 7.704 365,321 7.5993 -0.15%
2022-02-22 0 13.30 13.28 13.30 13.08 13.48 658,500 8,726,962 13.253 7.635 7.624 7.635 7.509 7.738 1,147,071 7.6080 -1.92%
2022-02-21 0 13.56 13.52 13.56 13.46 13.62 195,116 2,643,830 13.550 7.784 7.761 7.784 7.727 7.819 339,882 7.7787 -0.15%
2022-02-18 0 13.58 13.58 13.60 13.42 13.74 402,600 5,474,676 13.598 7.796 7.796 7.807 7.704 7.888 701,307 7.8064 -0.88%
2022-02-17 0 13.70 13.64 13.70 13.60 13.98 560,086 7,686,706 13.724 7.865 7.830 7.865 7.807 8.026 975,640 7.8786 -1.44%
2022-02-16 0 13.90 13.90 13.92 13.86 14.08 262,700 3,660,991 13.936 7.980 7.980 7.991 7.957 8.083 457,609 8.0003 -0.14%
2022-02-15 0 13.92 13.90 13.92 13.80 14.04 483,280 6,731,743 13.929 7.991 7.980 7.991 7.922 8.060 841,848 7.9964 -0.14%
2022-02-14 0 13.94 13.92 13.94 13.82 14.04 327,920 4,568,381 13.931 8.003 7.991 8.003 7.934 8.060 571,219 7.9976 -0.29%
2022-02-11 0 13.98 13.96 13.98 13.94 14.32 456,200 6,418,643 14.070 8.026 8.014 8.026 8.003 8.221 794,676 8.0771 -1.55%
2022-02-10 0 14.20 14.18 14.20 14.14 14.50 462,108 6,618,854 14.323 8.152 8.140 8.152 8.117 8.324 804,967 8.2225 -0.28%
2022-02-09 0 14.24 14.20 14.24 14.02 14.34 440,660 6,242,548 14.166 8.175 8.152 8.175 8.048 8.232 767,606 8.1325 0.00%
2022-02-08 0 14.24 14.20 14.24 13.94 14.24 929,960 13,057,049 14.040 8.175 8.152 8.175 8.003 8.175 1,619,940 8.0602 0.28%
2022-02-07 0 14.20 14.18 14.20 14.08 14.22 255,001 3,606,229 14.142 8.152 8.140 8.152 8.083 8.163 444,198 8.1185 0.00%
2022-02-04 0 14.20 14.18 14.26 14.02 14.28 300,660 4,254,462 14.150 8.152 8.140 8.186 8.048 8.198 523,733 8.1233 1.28%
2022-01-31 0 14.02 14.02 14.04 14.00 14.50 168,520 2,397,670 14.228 8.048 8.048 8.060 8.037 8.324 293,553 8.1678 0.14%
2022-01-28 0 14.00 14.00 14.02 13.72 14.16 1,107,620 15,531,064 14.022 8.037 8.037 8.048 7.876 8.129 1,929,414 8.0496 -1.82%
2022-01-27 0 14.26 14.16 14.26 14.10 14.26 983,680 13,886,509 14.117 8.186 8.129 8.186 8.094 8.186 1,713,517 8.1041 0.42%
2022-01-26 0 14.20 14.20 14.22 14.12 14.30 389,080 5,537,290 14.232 8.152 8.152 8.163 8.106 8.209 677,756 8.1700 0.00%
2022-01-25 0 14.20 14.14 14.20 14.12 14.30 659,740 9,352,478 14.176 8.152 8.117 8.152 8.106 8.209 1,149,231 8.1380 -1.80%
2022-01-24 0 14.46 14.40 14.46 14.34 14.48 310,480 4,469,540 14.396 8.301 8.267 8.301 8.232 8.313 540,839 8.2641 -0.55%
2022-01-21 0 14.54 14.54 14.56 14.40 14.72 459,960 6,671,395 14.504 8.347 8.347 8.358 8.267 8.450 801,225 8.3265 -0.95%
2022-01-20 0 14.68 14.62 14.68 14.50 14.80 429,300 6,285,542 14.641 8.427 8.393 8.427 8.324 8.496 747,817 8.4052 1.24%
2022-01-19 0 14.50 14.50 14.52 14.50 15.16 858,100 12,596,787 14.680 8.324 8.324 8.336 8.324 8.703 1,494,764 8.4273 -4.35%
2022-01-18 0 15.16 15.12 15.16 14.64 15.20 680,060 10,238,251 15.055 8.703 8.680 8.703 8.404 8.726 1,184,628 8.6426 2.29%
2022-01-17 0 14.82 14.82 14.88 14.58 15.00 570,126 8,417,881 14.765 8.508 8.508 8.542 8.370 8.611 993,129 8.4761 0.41%
2022-01-14 0 14.76 14.70 14.76 14.30 14.98 980,740 14,340,454 14.622 8.473 8.439 8.473 8.209 8.600 1,708,396 8.3941 -0.67%
2022-01-13 0 14.86 14.78 14.86 14.62 15.00 524,024 7,768,534 14.825 8.531 8.485 8.531 8.393 8.611 912,821 8.5105 1.36%
2022-01-12 0 14.66 14.58 14.66 14.54 14.80 633,040 9,239,395 14.595 8.416 8.370 8.416 8.347 8.496 1,102,721 8.3787 0.00%
2022-01-11 0 14.66 14.66 14.70 14.50 14.90 860,609 12,572,760 14.609 8.416 8.416 8.439 8.324 8.554 1,499,134 8.3867 -1.21%
2022-01-10 0 14.84 14.82 14.84 14.16 14.88 1,417,060 20,690,275 14.601 8.519 8.508 8.519 8.129 8.542 2,468,442 8.3819 4.65%
2022-01-07 0 14.18 14.18 14.20 14.08 14.28 193,942 2,745,859 14.158 8.140 8.140 8.152 8.083 8.198 337,836 8.1278 0.14%
2022-01-06 0 14.16 14.16 14.20 14.04 14.26 290,900 4,113,302 14.140 8.129 8.129 8.152 8.060 8.186 506,732 8.1173 -0.56%
2022-01-05 0 14.24 14.24 14.26 14.02 14.30 654,583 9,283,756 14.183 8.175 8.175 8.186 8.048 8.209 1,140,248 8.1419 0.99%
2022-01-04 0 14.10 14.10 14.12 14.04 14.38 546,700 7,725,092 14.130 8.094 8.094 8.106 8.060 8.255 952,322 8.1118 -1.95%
2022-01-03 0 14.38 14.36 14.38 14.04 14.40 169,400 2,416,172 14.263 8.255 8.244 8.255 8.060 8.267 295,086 8.1880 2.57%
2021-12-31 0 14.02 14.02 14.04 13.98 14.10 165,960 2,329,236 14.035 8.048 8.048 8.060 8.026 8.094 289,093 8.0570 0.86%
2021-12-30 0 13.90 13.90 13.92 13.72 14.04 271,731 3,775,043 13.893 7.980 7.980 7.991 7.876 8.060 473,341 7.9753 0.00%
2021-12-29 0 13.90 13.90 13.94 13.82 14.00 529,220 7,363,627 13.914 7.980 7.980 8.003 7.934 8.037 921,873 7.9877 -1.00%
2021-12-28 0 14.04 14.02 14.04 14.02 14.32 422,201 5,933,148 14.053 8.060 8.048 8.060 8.048 8.221 735,451 8.0674 -0.28%
2021-12-24 0 14.08 14.08 14.12 14.04 14.44 207,820 2,929,296 14.095 8.083 8.083 8.106 8.060 8.290 362,011 8.0917 -0.14%
2021-12-23 0 14.10 14.10 14.14 14.00 14.38 685,400 9,680,905 14.125 8.094 8.094 8.117 8.037 8.255 1,193,930 8.1084 -0.70%
2021-12-22 0 14.20 14.16 14.20 14.08 14.30 572,300 8,092,573 14.140 8.152 8.129 8.152 8.083 8.209 996,916 8.1176 0.57%
2021-12-21 0 14.12 14.08 14.12 14.04 14.78 1,508,420 21,350,537 14.154 8.106 8.083 8.106 8.060 8.485 2,627,586 8.1255 -2.49%
2021-12-20 0 14.48 14.38 14.48 14.20 14.78 1,197,146 17,287,477 14.441 8.313 8.255 8.313 8.152 8.485 2,085,364 8.2899 0.56%
2021-12-17 0 14.40 14.40 14.42 14.30 14.88 883,667 12,882,575 14.579 8.267 8.267 8.278 8.209 8.542 1,539,300 8.3691 1.27%
2021-12-16 0 14.22 14.20 14.22 13.96 14.52 2,643,340 37,385,472 14.143 8.163 8.152 8.163 8.014 8.336 4,604,555 8.1192 -0.70%
2021-12-15 0 14.32 14.28 14.32 14.20 14.56 438,200 6,270,290 14.309 8.221 8.198 8.221 8.152 8.358 763,321 8.2145 -1.10%
2021-12-14 0 14.48 14.40 14.48 14.30 14.88 2,206,782 32,138,058 14.563 8.313 8.267 8.313 8.209 8.542 3,844,095 8.3604 0.14%
2021-12-13 0 14.46 14.46 14.48 14.30 15.18 1,788,640 26,177,495 14.635 8.301 8.301 8.313 8.209 8.714 3,115,714 8.4018 -1.36%
2021-12-10 0 14.66 14.58 14.66 14.46 14.76 436,758 6,375,209 14.597 8.416 8.370 8.416 8.301 8.473 760,809 8.3795 0.69%
2021-12-09 0 14.56 14.56 14.58 14.52 14.86 572,700 8,370,447 14.616 8.358 8.358 8.370 8.336 8.531 997,612 8.3905 -1.09%
2021-12-08 0 14.72 14.70 14.72 14.58 14.98 566,400 8,337,074 14.719 8.450 8.439 8.450 8.370 8.600 986,638 8.4500 -0.54%
2021-12-07 0 14.80 14.76 14.80 14.42 14.86 913,920 13,347,286 14.604 8.496 8.473 8.496 8.278 8.531 1,591,999 8.3840 1.51%
2021-12-06 0 14.58 14.56 14.58 14.44 15.30 2,491,688 36,362,985 14.594 8.370 8.358 8.370 8.290 8.783 4,340,386 8.3778 -3.83%
2021-12-03 0 15.16 15.12 15.16 14.94 15.66 1,672,940 25,649,511 15.332 8.703 8.680 8.703 8.577 8.990 2,914,171 8.8016 1.34%
2021-12-02 0 14.96 14.96 15.00 14.50 15.12 1,284,660 19,161,286 14.916 8.588 8.588 8.611 8.324 8.680 2,237,808 8.5625 0.54%
2021-12-01 0 14.88 14.86 14.88 14.26 14.98 1,200,524 17,793,983 14.822 8.542 8.531 8.542 8.186 8.600 2,091,248 8.5088 4.35%
2021-11-30 0 14.26 14.26 14.30 14.10 14.50 630,200 9,000,635 14.282 8.186 8.186 8.209 8.094 8.324 1,097,774 8.1990 -0.56%
2021-11-29 0 14.34 14.34 14.36 14.30 14.78 886,900 12,820,616 14.456 8.232 8.232 8.244 8.209 8.485 1,544,932 8.2985 -0.69%
2021-11-26 0 14.44 14.44 14.48 14.44 14.62 732,392 10,614,897 14.494 8.290 8.290 8.313 8.290 8.393 1,275,787 8.3203 -0.41%
2021-11-25 0 14.50 14.48 14.50 14.42 14.60 112,360 1,627,233 14.482 8.324 8.313 8.324 8.278 8.381 195,725 8.3139 -0.68%
2021-11-24 0 14.60 14.60 14.62 14.32 14.66 297,440 4,321,998 14.531 8.381 8.381 8.393 8.221 8.416 518,124 8.3416 0.83%
2021-11-23 0 14.48 14.44 14.48 14.10 14.66 722,880 10,479,770 14.497 8.313 8.290 8.313 8.094 8.416 1,259,218 8.3224 2.55%
2021-11-22 0 14.12 14.12 14.16 14.10 14.44 259,680 3,688,194 14.203 8.106 8.106 8.129 8.094 8.290 452,349 8.1534 -0.70%
2021-11-19 0 14.22 14.16 14.22 14.02 14.22 1,581,923 22,357,745 14.133 8.163 8.129 8.163 8.048 8.163 2,755,624 8.1135 0.28%
2021-11-18 0 14.18 14.14 14.18 14.02 14.66 646,960 9,188,226 14.202 8.140 8.117 8.140 8.048 8.416 1,126,969 8.1530 -0.28%
2021-11-17 0 14.22 14.22 14.24 14.06 14.70 540,408 7,668,767 14.191 8.163 8.163 8.175 8.071 8.439 941,362 8.1465 -1.66%
2021-11-16 0 14.46 14.40 14.46 13.96 14.60 1,019,640 14,641,521 14.360 8.301 8.267 8.301 8.014 8.381 1,776,158 8.2434 2.55%
2021-11-15 0 14.10 14.06 14.10 13.90 14.30 477,500 6,718,198 14.070 8.094 8.071 8.094 7.980 8.209 831,779 8.0769 0.57%
2021-11-12 0 14.02 14.00 14.02 13.96 14.36 1,160,320 16,415,381 14.147 8.048 8.037 8.048 8.014 8.244 2,021,215 8.1215 -1.41%
2021-11-11 0 14.22 14.22 14.28 14.04 14.62 620,094 8,797,332 14.187 8.163 8.163 8.198 8.060 8.393 1,080,170 8.1444 -0.84%
2021-11-10 0 14.34 14.34 14.36 13.86 14.44 1,356,970 19,119,219 14.090 8.232 8.232 8.244 7.957 8.290 2,363,768 8.0884 0.00%
2021-11-09 0 14.34 14.34 14.38 14.22 14.60 814,860 11,689,026 14.345 8.232 8.232 8.255 8.163 8.381 1,419,442 8.2349 0.28%
2021-11-08 0 14.30 14.30 14.32 14.04 14.66 632,461 9,093,688 14.378 8.209 8.209 8.221 8.060 8.416 1,101,713 8.2541 -0.69%
2021-11-05 0 14.40 14.38 14.40 14.34 14.88 1,192,921 17,263,304 14.472 8.267 8.255 8.267 8.232 8.542 2,078,004 8.3076 -1.91%
2021-11-04 0 14.68 14.68 14.72 14.54 14.92 1,516,416 22,233,427 14.662 8.427 8.427 8.450 8.347 8.565 2,641,515 8.4169 -1.48%
2021-11-03 0 14.90 14.90 14.92 14.80 15.40 515,050 7,698,406 14.947 8.554 8.554 8.565 8.496 8.841 897,189 8.5806 0.00%
2021-11-02 0 14.90 14.90 14.94 14.74 15.30 570,421 8,541,806 14.975 8.554 8.554 8.577 8.462 8.783 993,643 8.5965 -1.19%
2021-11-01 0 15.08 15.08 15.12 14.96 15.64 726,464 10,957,624 15.084 8.657 8.657 8.680 8.588 8.978 1,265,461 8.6590 -1.95%
2021-10-29 0 15.38 15.38 15.46 14.74 15.60 972,800 14,915,770 15.333 8.829 8.829 8.875 8.462 8.956 1,694,565 8.8021 1.18%
2021-10-28 0 15.20 15.20 15.22 15.06 15.76 1,092,353 16,744,872 15.329 8.726 8.726 8.737 8.646 9.047 1,902,820 8.8000 -1.55%
2021-10-27 0 15.44 15.44 15.48 15.18 15.76 903,600 13,903,495 15.387 8.864 8.864 8.887 8.714 9.047 1,574,022 8.8331 -2.28%
2021-10-26 0 15.80 15.76 15.80 15.60 16.30 431,264 6,780,741 15.723 9.070 9.047 9.070 8.956 9.357 751,239 9.0261 1.41%
2021-10-25 0 15.58 15.54 15.58 15.24 15.78 905,300 14,090,380 15.564 8.944 8.921 8.944 8.749 9.059 1,576,984 8.9350 0.26%
2021-10-22 0 15.54 15.52 15.54 15.46 15.92 528,460 8,237,927 15.589 8.921 8.910 8.921 8.875 9.139 920,549 8.9489 -2.51%
2021-10-21 0 15.94 15.94 15.96 15.80 16.22 942,300 15,052,240 15.974 9.151 9.151 9.162 9.070 9.311 1,641,436 9.1702 -0.87%
2021-10-20 0 16.08 16.02 16.08 15.72 16.12 1,947,166 31,133,294 15.989 9.231 9.197 9.231 9.024 9.254 3,391,858 9.1788 1.01%
2021-10-19 0 15.92 15.90 15.92 15.66 15.96 2,490,540 39,457,716 15.843 9.139 9.128 9.139 8.990 9.162 4,338,386 9.0950 1.66%
2021-10-18 0 15.66 15.62 15.66 14.98 15.66 3,861,240 59,898,469 15.513 8.990 8.967 8.990 8.600 8.990 6,726,071 8.9054 4.12%
2021-10-15 0 15.04 15.02 15.04 14.98 16.04 5,228,408 80,007,106 15.302 8.634 8.623 8.634 8.600 9.208 9,107,604 8.7846 0.13%
2021-10-12 0 15.02 15.00 15.04 14.92 15.30 1,661,030 24,971,759 15.034 8.623 8.611 8.634 8.565 8.783 2,893,424 8.6305 -1.96%
2021-10-11 0 15.32 15.30 15.32 15.20 15.70 1,835,000 28,278,180 15.411 8.795 8.783 8.795 8.726 9.013 3,196,471 8.8467 -1.54%
2021-10-08 0 15.56 15.56 15.60 15.24 16.28 2,282,700 35,404,313 15.510 8.933 8.933 8.956 8.749 9.346 3,976,340 8.9037 -2.87%
2021-10-07 0 16.02 16.00 16.02 15.64 16.18 1,703,900 27,095,984 15.902 9.197 9.185 9.197 8.978 9.288 2,968,102 9.1291 0.00%
2021-10-06 0 16.02 16.02 16.06 15.46 16.20 1,047,226 16,691,802 15.939 9.197 9.197 9.220 8.875 9.300 1,824,211 9.1501 1.14%
2021-10-05 0 15.84 15.84 15.88 15.70 16.06 603,700 9,596,745 15.897 9.093 9.093 9.116 9.013 9.220 1,051,613 9.1257 -0.88%
2021-10-04 0 15.98 15.98 16.00 15.80 16.54 1,661,920 26,575,611 15.991 9.174 9.174 9.185 9.070 9.495 2,894,975 9.1799 -2.80%
2021-09-30 0 16.44 16.42 16.44 16.10 16.70 1,813,040 29,815,675 16.445 9.438 9.426 9.438 9.243 9.587 3,158,218 9.4407 0.86%
2021-09-29 0 16.30 16.28 16.30 16.02 17.00 4,918,920 80,282,171 16.321 9.357 9.346 9.357 9.197 9.759 8,568,493 9.3695 -4.45%
2021-09-28 0 17.06 17.04 17.06 16.86 17.30 2,060,000 35,157,394 17.067 9.794 9.782 9.794 9.679 9.931 3,588,409 9.7975 -0.12%
2021-09-27 0 17.08 17.06 17.08 16.88 17.94 3,765,200 65,129,288 17.298 9.805 9.794 9.805 9.690 10.30 6,558,775 9.9301 -1.27%
2021-09-24 0 17.30 17.30 17.34 17.16 18.04 1,641,272 28,629,755 17.444 9.931 9.931 9.954 9.851 10.36 2,859,007 10.014 -4.31%
2021-09-23 0 18.08 18.06 18.08 17.90 18.66 2,384,840 43,707,994 18.327 10.38 10.37 10.38 10.28 10.71 4,154,262 10.521 1.80%
2021-09-21 0 17.76 17.74 17.76 17.26 17.86 1,043,300 18,388,852 17.626 10.20 10.18 10.20 9.908 10.25 1,817,372 10.118 2.54%
2021-09-20 0 17.32 17.30 17.32 16.88 18.12 1,294,020 22,267,204 17.208 9.943 9.931 9.943 9.690 10.40 2,254,113 9.8785 -4.42%
2021-09-17 0 18.12 18.12 18.14 17.80 18.28 3,021,428 54,596,335 18.070 10.40 10.40 10.41 10.22 10.49 5,263,164 10.373 1.00%
2021-09-16 0 17.94 17.94 17.96 17.52 18.40 1,540,777 27,519,069 17.861 10.30 10.30 10.31 10.06 10.56 2,683,950 10.253 -2.39%
2021-09-15 0 18.38 18.36 18.38 17.94 18.46 1,887,180 34,498,223 18.280 10.55 10.54 10.55 10.30 10.60 3,287,366 10.494 2.57%
2021-09-14 0 17.92 17.90 17.94 17.78 18.56 2,143,100 38,980,153 18.189 10.29 10.28 10.30 10.21 10.65 3,733,164 10.442 -3.14%
2021-09-13 0 18.50 18.46 18.50 18.08 18.68 2,420,709 44,477,391 18.374 10.62 10.60 10.62 10.38 10.72 4,216,744 10.548 -0.75%
2021-09-10 0 18.64 18.60 18.64 18.36 18.90 1,773,250 32,960,972 18.588 10.70 10.68 10.70 10.54 10.85 3,088,906 10.671 0.22%
2021-09-09 0 18.60 18.58 18.60 18.20 18.84 3,467,232 64,452,854 18.589 10.68 10.67 10.68 10.45 10.82 6,039,731 10.671 -0.53%
2021-09-08 0 18.70 18.68 18.70 17.68 18.80 5,944,465 110,122,665 18.525 10.74 10.72 10.74 10.15 10.79 10,354,937 10.635 5.17%
2021-09-07 0 17.78 17.74 17.78 17.50 18.14 2,927,572 52,236,430 17.843 10.21 10.18 10.21 10.05 10.41 5,099,672 10.243 1.25%
2021-09-06 0 17.56 17.48 17.56 17.28 18.44 3,035,392 53,577,621 17.651 10.08 10.03 10.08 9.920 10.59 5,287,489 10.133 -3.41%
2021-09-03 0 18.18 18.16 18.18 17.34 18.22 5,251,552 95,139,265 18.116 10.44 10.43 10.44 9.954 10.46 9,147,920 10.400 4.84%
2021-09-02 0 17.34 17.30 17.34 16.98 17.88 4,001,495 69,262,273 17.309 9.954 9.931 9.954 9.748 10.26 6,970,388 9.9366 -2.58%
2021-09-01 0 17.80 17.78 17.80 17.22 17.82 5,412,960 95,717,703 17.683 10.22 10.21 10.22 9.885 10.23 9,429,084 10.151 4.46%
2021-08-31 0 17.04 17.04 17.06 16.92 17.84 6,355,564 110,795,390 17.433 9.782 9.782 9.794 9.713 10.24 11,071,049 10.008 -1.39%
2021-08-30 0 17.28 17.24 17.28 16.86 17.34 1,498,200 25,730,966 17.175 9.920 9.897 9.920 9.679 9.954 2,609,783 9.8594 1.41%
2021-08-27 0 17.04 17.00 17.04 16.36 17.18 1,407,000 23,817,819 16.928 9.782 9.759 9.782 9.392 9.863 2,450,918 9.7179 2.04%
2021-08-26 0 16.70 16.66 16.70 16.56 17.34 1,516,632 25,414,535 16.757 9.587 9.564 9.587 9.507 9.954 2,641,891 9.6198 -3.13%
2021-08-25 0 17.24 17.24 17.26 16.90 17.48 1,646,076 28,270,410 17.174 9.897 9.897 9.908 9.702 10.03 2,867,375 9.8593 1.77%
2021-08-24 0 16.94 16.90 16.94 16.80 17.04 1,264,760 21,431,850 16.945 9.725 9.702 9.725 9.644 9.782 2,203,144 9.7278 1.07%
2021-08-23 0 16.76 16.74 16.76 15.92 16.78 1,376,670 22,738,933 16.517 9.621 9.610 9.621 9.139 9.633 2,398,085 9.4821 5.14%
2021-08-20 0 15.94 15.90 15.94 15.50 16.08 1,658,340 26,173,090 15.783 9.151 9.128 9.151 8.898 9.231 2,888,739 9.0604 -1.73%
2021-08-19 0 16.22 16.18 16.22 16.16 16.40 955,300 15,520,448 16.247 9.311 9.288 9.311 9.277 9.415 1,664,081 9.3267 -0.12%
2021-08-18 0 16.24 16.22 16.24 16.20 16.68 757,840 12,413,612 16.380 9.323 9.311 9.323 9.300 9.575 1,320,116 9.4034 -2.17%
2021-08-17 0 16.60 16.54 16.60 16.34 17.18 1,632,300 27,375,006 16.771 9.530 9.495 9.530 9.380 9.863 2,843,378 9.6276 -1.43%
2021-08-16 0 16.84 16.80 16.84 16.52 16.98 734,460 12,354,072 16.821 9.667 9.644 9.667 9.484 9.748 1,279,390 9.6562 0.24%
2021-08-13 0 16.80 16.78 16.80 16.64 17.12 864,220 14,570,123 16.859 9.644 9.633 9.644 9.553 9.828 1,505,425 9.6784 -0.83%
2021-08-12 0 16.94 16.94 16.96 16.40 17.06 1,919,188 32,328,797 16.845 9.725 9.725 9.736 9.415 9.794 3,343,122 9.6702 2.54%
2021-08-11 0 16.52 16.50 16.52 16.30 16.64 547,453 9,065,586 16.560 9.484 9.472 9.484 9.357 9.553 953,634 9.5064 0.24%
2021-08-10 0 16.48 16.40 16.48 16.14 16.56 714,150 11,716,531 16.406 9.461 9.415 9.461 9.265 9.507 1,244,011 9.4184 1.10%
2021-08-09 0 16.30 16.30 16.36 16.00 16.66 1,055,600 17,372,716 16.458 9.357 9.357 9.392 9.185 9.564 1,838,798 9.4479 -1.21%
2021-08-06 0 16.50 16.44 16.50 16.10 16.56 743,804 12,202,084 16.405 9.472 9.438 9.472 9.243 9.507 1,295,666 9.4176 0.98%
2021-08-05 0 16.34 16.34 16.36 16.12 16.42 1,555,280 25,289,023 16.260 9.380 9.380 9.392 9.254 9.426 2,709,214 9.3345 0.62%
2021-08-04 0 16.24 16.24 16.28 16.04 16.56 763,740 12,493,268 16.358 9.323 9.323 9.346 9.208 9.507 1,330,394 9.3907 0.37%
2021-08-03 0 16.18 16.12 16.18 15.84 16.28 1,217,120 19,612,828 16.114 9.288 9.254 9.288 9.093 9.346 2,120,157 9.2506 -0.37%
2021-08-02 0 16.24 16.22 16.24 15.18 16.24 1,199,380 19,092,367 15.919 9.323 9.311 9.323 8.714 9.323 2,089,255 9.1384 4.37%
2021-07-30 0 15.56 15.56 15.58 15.48 16.08 1,553,833 24,306,106 15.643 8.933 8.933 8.944 8.887 9.231 2,706,693 8.9800 -1.89%
2021-07-29 0 15.86 15.84 15.86 15.60 16.06 1,112,240 17,660,605 15.878 9.105 9.093 9.105 8.956 9.220 1,937,462 9.1153 2.32%
2021-07-28 0 15.50 15.38 15.50 14.78 15.68 4,217,316 64,423,076 15.276 8.898 8.829 8.898 8.485 9.001 7,346,337 8.7694 2.92%
2021-07-27 0 15.06 15.00 15.06 14.82 16.60 4,224,687 66,258,595 15.684 8.646 8.611 8.646 8.508 9.530 7,359,176 9.0035 -6.34%
2021-07-26 0 16.08 16.02 16.08 16.00 16.74 1,657,400 27,023,971 16.305 9.231 9.197 9.231 9.185 9.610 2,887,101 9.3602 -3.48%
2021-07-23 0 16.66 16.58 16.66 16.48 17.36 1,264,000 21,356,119 16.896 9.564 9.518 9.564 9.461 9.966 2,201,820 9.6993 -3.03%
2021-07-22 0 17.18 17.14 17.18 16.82 17.28 2,653,292 45,355,896 17.094 9.863 9.840 9.863 9.656 9.920 4,621,891 9.8133 1.06%
2021-07-21 0 17.00 17.00 17.02 16.74 17.14 2,616,750 44,394,337 16.965 9.759 9.759 9.771 9.610 9.840 4,558,237 9.7394 0.35%
2021-07-20 0 16.94 16.92 16.94 16.28 17.22 5,301,940 89,603,700 16.900 9.725 9.713 9.725 9.346 9.885 9,235,693 9.7019 0.24%
2021-07-19 0 16.90 16.88 16.90 16.42 17.04 3,632,706 61,079,560 16.814 9.702 9.690 9.702 9.426 9.782 6,327,978 9.6523 2.05%
2021-07-16 0 16.56 16.52 16.56 16.30 16.88 1,013,320 16,807,223 16.586 9.507 9.484 9.507 9.357 9.690 1,765,149 9.5217 -1.90%
2021-07-15 0 16.88 16.84 16.88 16.44 17.28 3,680,020 61,716,572 16.771 9.690 9.667 9.690 9.438 9.920 6,410,396 9.6276 1.44%
2021-07-14 0 16.64 16.62 16.64 16.16 16.66 1,095,255 17,951,312 16.390 9.553 9.541 9.553 9.277 9.564 1,907,875 9.4091 0.24%
2021-07-13 0 16.60 16.48 16.60 16.28 16.82 1,280,571 21,189,210 16.547 9.530 9.461 9.530 9.346 9.656 2,230,685 9.4990 0.85%
2021-07-12 0 16.46 16.38 16.46 15.96 16.54 1,882,520 30,825,561 16.375 9.449 9.403 9.449 9.162 9.495 3,279,248 9.4002 2.87%
2021-07-09 0 16.00 15.98 16.00 15.92 16.90 3,807,674 61,646,124 16.190 9.185 9.174 9.185 9.139 9.702 6,632,762 9.2942 -5.66%
2021-07-08 0 16.96 16.96 16.98 16.90 17.88 2,241,296 38,455,234 17.158 9.736 9.736 9.748 9.702 10.26 3,904,217 9.8497 -3.31%
2021-07-07 0 17.54 17.52 17.54 17.18 17.60 2,316,888 40,516,083 17.487 10.07 10.06 10.07 9.863 10.10 4,035,894 10.039 1.39%
2021-07-06 0 17.30 17.26 17.30 17.26 18.12 2,583,980 45,255,451 17.514 9.931 9.908 9.931 9.908 10.40 4,501,154 10.054 -1.82%
2021-07-05 0 17.62 17.60 17.62 17.60 18.18 3,336,496 59,606,145 17.865 10.12 10.10 10.12 10.10 10.44 5,811,996 10.256 0.11%
2021-07-02 0 17.60 17.58 17.60 17.16 17.80 4,933,927 86,611,403 17.554 10.10 10.09 10.10 9.851 10.22 8,594,634 10.077 2.56%
2021-06-30 0 17.16 17.16 17.18 16.94 17.30 1,355,711 23,289,169 17.179 9.851 9.851 9.863 9.725 9.931 2,361,575 9.8617 -0.23%
2021-06-29 0 17.20 17.18 17.20 16.92 17.28 1,336,980 22,863,905 17.101 9.874 9.863 9.874 9.713 9.920 2,328,947 9.8173 0.58%
2021-06-28 0 17.10 17.10 17.14 16.82 17.30 773,200 13,134,019 16.987 9.817 9.817 9.840 9.656 9.931 1,346,873 9.7515 0.47%
2021-06-25 0 17.02 17.00 17.02 16.66 17.06 1,788,408 30,360,670 16.976 9.771 9.759 9.771 9.564 9.794 3,115,310 9.7456 1.67%
2021-06-24 0 16.74 16.72 16.74 16.72 17.14 1,176,100 19,915,280 16.933 9.610 9.598 9.610 9.598 9.840 2,048,703 9.7209 -0.24%
2021-06-23 0 16.78 16.78 16.82 16.76 17.14 2,308,561 39,104,651 16.939 9.633 9.633 9.656 9.621 9.840 4,021,389 9.7242 -0.83%
2021-06-22 0 16.92 16.92 16.94 16.36 17.30 4,303,952 72,832,820 16.922 9.713 9.713 9.725 9.392 9.931 7,497,252 9.7146 3.42%
2021-06-21 0 16.36 16.34 16.36 15.72 16.50 2,624,916 42,955,264 16.364 9.392 9.380 9.392 9.024 9.472 4,572,462 9.3943 2.12%
2021-06-18 0 16.02 16.02 16.06 15.90 16.34 1,611,408 25,835,125 16.033 9.197 9.197 9.220 9.128 9.380 2,806,986 9.2039 -1.48%
2021-06-17 0 16.26 16.26 16.28 15.52 16.38 1,741,200 28,118,350 16.149 9.334 9.334 9.346 8.910 9.403 3,033,076 9.2706 4.63%
2021-06-16 0 15.54 15.52 15.54 15.50 16.12 1,135,200 17,786,864 15.669 8.921 8.910 8.921 8.898 9.254 1,977,457 8.9948 -1.77%
2021-06-15 0 15.82 15.82 15.88 15.74 16.38 1,307,884 20,884,640 15.968 9.082 9.082 9.116 9.036 9.403 2,278,263 9.1669 -0.63%
2021-06-11 0 15.92 15.92 15.98 15.76 16.50 2,203,200 35,298,560 16.022 9.139 9.139 9.174 9.047 9.472 3,837,855 9.1975 -2.81%
2021-06-10 0 16.38 16.32 16.38 16.12 16.78 2,316,326 38,046,867 16.426 9.403 9.369 9.403 9.254 9.633 4,034,915 9.4294 1.87%
2021-06-09 0 16.42 16.42 16.44 16.08 16.82 1,564,140 25,626,387 16.384 9.231 9.231 9.242 9.040 9.456 2,782,258 9.2106 -0.85%
2021-06-08 0 16.56 16.56 16.60 16.32 16.66 4,197,008 69,322,496 16.517 9.310 9.310 9.332 9.175 9.366 7,465,546 9.2857 2.48%
2021-06-07 0 16.16 16.14 16.16 15.34 16.24 6,317,852 100,957,158 15.980 9.085 9.074 9.085 8.624 9.130 11,238,057 8.9835 6.32%
2021-06-04 0 15.20 15.20 15.26 15.04 15.42 1,045,240 15,892,034 15.204 8.545 8.545 8.579 8.455 8.669 1,859,250 8.5476 -1.17%
2021-06-03 0 15.38 15.36 15.38 15.10 15.52 2,784,560 42,900,997 15.407 8.646 8.635 8.646 8.489 8.725 4,953,114 8.6614 1.32%
2021-06-02 0 15.18 15.16 15.18 14.66 15.66 3,688,201 56,396,186 15.291 8.534 8.523 8.534 8.242 8.804 6,560,491 8.5963 3.55%
2021-06-01 0 14.66 14.62 14.66 14.50 15.00 1,032,412 15,165,384 14.689 8.242 8.219 8.242 8.152 8.433 1,836,432 8.2581 -1.08%
2021-05-31 0 14.82 14.78 14.82 14.70 15.08 408,200 6,039,366 14.795 8.332 8.309 8.332 8.264 8.478 726,097 8.3176 0.14%
2021-05-28 0 14.80 14.78 14.80 14.74 15.38 2,263,490 34,108,663 15.069 8.320 8.309 8.320 8.287 8.646 4,026,247 8.4716 -2.25%
2021-05-27 0 15.14 15.12 15.14 14.94 15.18 1,064,543 16,004,278 15.034 8.511 8.500 8.511 8.399 8.534 1,893,586 8.4518 0.00%
2021-05-26 0 15.14 15.06 15.14 15.00 15.46 792,164 11,964,715 15.104 8.511 8.466 8.511 8.433 8.691 1,409,084 8.4911 -1.17%
2021-05-25 0 15.32 15.30 15.32 14.80 15.40 1,566,842 23,732,022 15.146 8.613 8.601 8.613 8.320 8.658 2,787,064 8.5151 0.52%
2021-05-24 0 15.24 15.22 15.24 14.80 15.26 2,087,612 31,438,636 15.060 8.568 8.556 8.568 8.320 8.579 3,713,399 8.4663 2.28%
2021-05-21 0 14.90 14.86 14.90 14.64 15.00 1,473,766 21,768,613 14.771 8.377 8.354 8.377 8.230 8.433 2,621,503 8.3039 0.00%
2021-05-20 0 14.90 14.90 14.92 14.62 15.36 1,004,869 15,011,780 14.939 8.377 8.377 8.388 8.219 8.635 1,787,439 8.3985 -1.72%
2021-05-18 0 15.16 15.14 15.16 14.94 15.18 1,059,028 15,985,978 15.095 8.523 8.511 8.523 8.399 8.534 1,883,776 8.4861 1.88%
2021-05-17 0 14.88 14.82 14.88 14.60 15.10 1,155,732 17,235,568 14.913 8.365 8.332 8.365 8.208 8.489 2,055,791 8.3839 1.92%
2021-05-14 0 14.60 14.58 14.60 14.28 14.80 918,206 13,324,282 14.511 8.208 8.197 8.208 8.028 8.320 1,633,285 8.1580 0.69%
2021-05-13 0 14.50 14.50 14.52 14.50 14.88 1,083,380 15,913,398 14.689 8.152 8.152 8.163 8.152 8.365 1,927,093 8.2577 -2.68%
2021-05-12 0 14.90 14.90 14.92 14.74 15.36 1,706,620 25,453,191 14.914 8.377 8.377 8.388 8.287 8.635 3,035,698 8.3846 -0.80%
2021-05-11 0 15.02 15.00 15.02 14.84 15.40 1,513,584 22,878,922 15.116 8.444 8.433 8.444 8.343 8.658 2,692,330 8.4978 -3.47%
2021-05-10 0 15.56 15.54 15.56 15.40 15.74 2,371,732 36,997,259 15.599 8.748 8.736 8.748 8.658 8.849 4,218,785 8.7696 0.65%
2021-05-07 0 15.46 15.44 15.46 14.90 15.46 5,361,221 82,036,498 15.302 8.691 8.680 8.691 8.377 8.691 9,536,423 8.6024 3.76%
2021-05-06 0 14.90 14.88 14.90 14.42 14.90 1,980,874 29,281,313 14.782 8.377 8.365 8.377 8.107 8.377 3,523,535 8.3102 0.68%
2021-05-05 0 14.80 14.78 14.80 14.50 14.90 1,530,692 22,485,904 14.690 8.320 8.309 8.320 8.152 8.377 2,722,761 8.2585 0.14%
2021-05-04 0 14.78 14.76 14.78 14.40 14.90 1,081,400 15,888,712 14.693 8.309 8.298 8.309 8.095 8.377 1,923,571 8.2600 -0.81%
2021-05-03 0 14.90 14.88 14.90 14.36 14.90 840,900 12,321,689 14.653 8.377 8.365 8.377 8.073 8.377 1,495,775 8.2377 1.78%
2021-04-30 0 14.64 14.62 14.64 14.36 15.12 2,256,520 33,112,138 14.674 8.230 8.219 8.230 8.073 8.500 4,013,848 8.2495 -0.14%
2021-04-29 0 14.66 14.62 14.66 13.80 14.72 3,704,772 53,393,061 14.412 8.242 8.219 8.242 7.758 8.275 6,589,967 8.1022 5.77%
2021-04-28 0 13.86 13.82 13.86 13.72 14.48 2,730,000 38,375,142 14.057 7.792 7.769 7.792 7.713 8.140 4,856,064 7.9025 -2.81%
2021-04-27 0 14.26 14.24 14.26 13.80 14.34 3,639,060 51,617,542 14.184 8.017 8.005 8.017 7.758 8.062 6,473,080 7.9742 -0.42%
2021-04-26 0 14.32 14.28 14.32 13.98 14.44 1,303,200 18,662,328 14.320 8.050 8.028 8.050 7.859 8.118 2,318,104 8.0507 0.28%
2021-04-23 0 14.28 14.26 14.28 13.92 14.28 2,637,820 37,510,046 14.220 8.028 8.017 8.028 7.826 8.028 4,692,097 7.9943 0.56%
2021-04-22 0 14.20 14.18 14.20 13.68 14.30 2,647,218 37,411,114 14.132 7.983 7.972 7.983 7.691 8.039 4,708,814 7.9449 4.41%
2021-04-21 0 13.60 13.58 13.60 13.34 13.74 1,257,000 17,033,867 13.551 7.646 7.634 7.646 7.500 7.724 2,235,924 7.6183 -0.15%
2021-04-20 0 13.62 13.60 13.62 13.58 13.82 674,500 9,212,506 13.658 7.657 7.646 7.657 7.634 7.769 1,199,786 7.6785 -1.73%
2021-04-19 0 13.86 13.84 13.86 13.74 14.14 933,972 12,999,176 13.918 7.792 7.781 7.792 7.724 7.949 1,661,329 7.8246 -1.14%
2021-04-16 0 14.02 14.02 14.04 13.68 14.08 1,948,584 26,965,113 13.838 7.882 7.882 7.893 7.691 7.916 3,466,099 7.7797 2.04%
2021-04-15 0 13.74 13.74 13.78 13.46 14.60 4,606,700 63,729,203 13.834 7.724 7.724 7.747 7.567 8.208 8,194,297 7.7773 -3.92%
2021-04-14 0 14.30 14.28 14.30 14.12 14.46 861,372 12,311,891 14.293 8.039 8.028 8.039 7.938 8.129 1,532,190 8.0355 0.00%
2021-04-13 0 14.30 14.26 14.30 14.04 14.54 2,095,040 29,972,967 14.307 8.039 8.017 8.039 7.893 8.174 3,726,611 8.0430 0.56%
2021-04-12 0 14.22 14.20 14.22 14.14 14.84 2,040,940 29,353,445 14.382 7.994 7.983 7.994 7.949 8.343 3,630,379 8.0855 -1.80%
2021-04-09 0 14.48 14.46 14.48 13.66 14.56 8,180,280 116,181,730 14.203 8.140 8.129 8.140 7.679 8.185 14,550,903 7.9845 6.00%
2021-04-08 0 13.66 13.66 13.68 13.66 14.40 5,482,139 75,767,117 13.821 7.679 7.679 7.691 7.679 8.095 9,751,509 7.7698 -5.27%
2021-04-07 0 14.42 14.40 14.42 13.94 14.72 7,332,160 105,621,521 14.405 8.107 8.095 8.107 7.837 8.275 13,042,286 8.0984 5.10%
2021-04-01 0 13.72 13.70 13.72 13.38 14.14 1,889,564 25,954,216 13.736 7.713 7.702 7.713 7.522 7.949 3,361,115 7.7219 0.59%
2021-03-31 0 13.64 13.64 13.68 12.84 13.84 4,575,881 61,589,187 13.460 7.668 7.668 7.691 7.218 7.781 8,139,477 7.5667 5.74%
2021-03-30 0 12.90 12.84 12.90 12.78 13.12 676,600 8,772,065 12.965 7.252 7.218 7.252 7.185 7.376 1,203,521 7.2887 0.47%
2021-03-29 0 12.84 12.78 12.84 12.50 13.00 978,000 12,422,588 12.702 7.218 7.185 7.218 7.027 7.308 1,739,645 7.1409 0.00%
2021-03-26 0 12.84 12.84 12.86 12.50 12.98 865,740 11,071,134 12.788 7.218 7.218 7.230 7.027 7.297 1,539,959 7.1892 1.10%
2021-03-25 0 12.70 12.64 12.70 11.78 12.80 1,463,280 18,220,230 12.452 7.140 7.106 7.140 6.623 7.196 2,602,850 7.0001 7.26%
2021-03-24 0 11.84 11.80 11.84 11.80 12.96 1,280,500 15,462,108 12.075 6.656 6.634 6.656 6.634 7.286 2,277,725 6.7884 -5.13%
2021-03-23 0 12.48 12.44 12.48 12.32 13.14 765,644 9,635,985 12.586 7.016 6.994 7.016 6.926 7.387 1,361,911 7.0753 -1.58%
2021-03-22 0 12.68 12.68 12.70 12.58 13.20 1,297,460 16,713,595 12.882 7.128 7.128 7.140 7.072 7.421 2,307,893 7.2419 -0.63%
2021-03-19 0 12.76 12.70 12.76 12.60 13.08 1,357,700 17,443,692 12.848 7.173 7.140 7.173 7.084 7.353 2,415,047 7.2229 -0.47%
2021-03-18 0 12.82 12.76 12.82 12.02 13.02 455,238 5,807,641 12.757 7.207 7.173 7.207 6.757 7.320 809,767 7.1720 -1.84%
2021-03-17 0 13.06 13.02 13.06 12.56 13.16 1,350,480 17,511,829 12.967 7.342 7.320 7.342 7.061 7.398 2,402,204 7.2899 2.51%
2021-03-16 0 12.74 12.58 12.74 12.42 12.80 971,605 12,254,879 12.613 7.162 7.072 7.162 6.982 7.196 1,728,270 7.0908 3.41%
2021-03-15 0 12.32 12.30 12.32 12.24 12.60 785,180 9,742,149 12.408 6.926 6.915 6.926 6.881 7.084 1,396,661 6.9753 0.98%
2021-03-12 0 12.20 12.20 12.22 12.18 12.60 998,000 12,379,682 12.405 6.859 6.859 6.870 6.847 7.084 1,775,221 6.9736 -0.97%
2021-03-11 0 12.32 12.26 12.32 11.52 12.54 2,267,880 27,771,754 12.246 6.926 6.892 6.926 6.476 7.050 4,034,055 6.8843 6.94%
2021-03-10 0 11.52 11.50 11.52 11.40 12.18 1,480,880 17,582,044 11.873 6.476 6.465 6.476 6.409 6.847 2,634,157 6.6746 1.95%
2021-03-09 0 11.30 11.30 11.32 10.90 11.64 1,741,883 19,791,118 11.362 6.353 6.353 6.364 6.128 6.544 3,098,423 6.3875 1.99%
2021-03-08 0 11.08 11.06 11.08 10.92 12.14 2,314,100 26,169,527 11.309 6.229 6.218 6.229 6.139 6.825 4,116,271 6.3576 -7.20%
2021-03-05 0 11.94 11.94 11.96 11.22 12.16 2,579,340 30,497,703 11.824 6.712 6.712 6.724 6.308 6.836 4,588,074 6.6472 2.40%
2021-03-04 0 11.66 11.64 11.66 11.52 12.28 1,175,714 13,698,693 11.651 6.555 6.544 6.555 6.476 6.904 2,091,334 6.5502 -3.64%
2021-03-03 0 12.10 12.10 12.12 11.42 12.22 1,236,336 14,672,406 11.868 6.802 6.802 6.814 6.420 6.870 2,199,167 6.6718 3.07%
2021-03-02 0 11.74 11.70 11.74 11.66 12.26 1,194,600 14,145,682 11.841 6.600 6.578 6.600 6.555 6.892 2,124,928 6.6570 -3.45%
2021-03-01 0 12.16 12.10 12.16 11.70 12.28 1,451,320 17,501,219 12.059 6.836 6.802 6.836 6.578 6.904 2,581,576 6.7793 4.83%
2021-02-26 0 11.60 11.58 11.60 11.54 12.14 2,399,172 28,236,212 11.769 6.521 6.510 6.521 6.488 6.825 4,267,595 6.6164 -6.60%
2021-02-25 0 12.42 12.42 12.46 11.98 12.64 1,101,100 13,597,856 12.349 6.982 6.982 7.005 6.735 7.106 1,958,613 6.9426 2.14%
2021-02-24 0 12.16 12.14 12.16 11.88 13.18 2,890,752 35,930,688 12.430 6.836 6.825 6.836 6.679 7.410 5,142,006 6.9877 -1.94%
2021-02-23 0 12.40 12.38 12.40 12.40 13.14 1,673,300 21,163,298 12.648 6.971 6.960 6.971 6.971 7.387 2,976,429 7.1103 -3.88%
2021-02-22 0 12.90 12.88 12.90 12.82 13.56 4,239,580 56,217,803 13.260 7.252 7.241 7.252 7.207 7.623 7,541,272 7.4547 2.38%
2021-02-19 0 12.60 12.60 12.62 12.14 13.58 4,558,180 57,734,707 12.666 7.084 7.084 7.095 6.825 7.634 8,107,991 7.1207 -6.39%
2021-02-18 0 13.46 13.44 13.46 13.02 13.52 3,480,119 46,651,665 13.405 7.567 7.556 7.567 7.320 7.601 6,190,360 7.5362 2.75%
2021-02-17 0 13.10 13.10 13.14 12.90 13.36 1,493,637 19,718,243 13.202 7.365 7.365 7.387 7.252 7.511 2,656,849 7.4217 0.15%
2021-02-16 0 13.08 13.08 13.10 12.20 13.36 2,778,300 36,210,148 13.033 7.353 7.353 7.365 6.859 7.511 4,941,979 7.3271 7.39%
2021-02-11 0 12.18 12.10 12.18 11.82 12.22 534,500 6,385,652 11.947 6.847 6.802 6.847 6.645 6.870 950,757 6.7164 1.00%
2021-02-10 0 12.06 12.04 12.06 11.76 12.20 966,100 11,582,904 11.989 6.780 6.769 6.780 6.611 6.859 1,718,478 6.7402 -1.15%
2021-02-09 0 12.20 12.14 12.20 11.74 12.32 658,649 8,024,022 12.183 6.859 6.825 6.859 6.600 6.926 1,171,590 6.8488 4.45%
2021-02-08 0 11.68 11.68 11.70 11.62 12.06 1,836,960 21,630,172 11.775 6.566 6.566 6.578 6.533 6.780 3,267,544 6.6197 -1.85%
2021-02-05 0 11.90 11.86 11.90 11.84 12.38 1,415,300 16,979,771 11.997 6.690 6.667 6.690 6.656 6.960 2,517,505 6.7447 -3.25%
2021-02-04 0 12.30 12.20 12.30 12.18 12.82 1,851,252 23,036,141 12.444 6.915 6.859 6.915 6.847 7.207 3,292,967 6.9956 -1.28%
2021-02-03 0 12.46 12.44 12.46 12.20 12.90 1,487,840 18,486,320 12.425 7.005 6.994 7.005 6.859 7.252 2,646,537 6.9851 -1.11%
2021-02-02 0 12.60 12.58 12.60 12.58 13.00 1,159,620 14,757,274 12.726 7.084 7.072 7.084 7.072 7.308 2,062,707 7.1543 -0.94%
2021-02-01 0 12.72 12.72 12.74 12.20 12.90 1,790,940 22,480,088 12.552 7.151 7.151 7.162 6.859 7.252 3,185,685 7.0566 1.76%
2021-01-29 0 12.50 12.48 12.50 12.38 13.50 2,349,000 29,913,805 12.735 7.027 7.016 7.027 6.960 7.589 4,178,350 7.1592 -3.25%
2021-01-28 0 12.92 12.92 12.96 12.78 13.60 3,462,600 45,054,158 13.012 7.263 7.263 7.286 7.185 7.646 6,159,197 7.3149 -7.85%
2021-01-27 0 14.02 14.00 14.02 13.28 14.58 2,466,367 34,509,830 13.992 7.882 7.871 7.882 7.466 8.197 4,387,120 7.8662 -3.31%
2021-01-26 0 14.50 14.50 14.52 14.42 15.26 1,866,504 27,431,687 14.697 8.152 8.152 8.163 8.107 8.579 3,320,097 8.2623 -3.85%
2021-01-25 0 15.08 14.90 15.08 14.56 15.68 2,132,031 31,882,489 14.954 8.478 8.377 8.478 8.185 8.815 3,792,410 8.4069 -1.18%
2021-01-22 0 15.26 15.24 15.26 14.34 15.70 4,668,581 71,079,286 15.225 8.579 8.568 8.579 8.062 8.826 8,304,370 8.5593 3.25%
2021-01-21 0 14.78 14.76 14.78 14.50 15.40 4,518,293 68,028,104 15.056 8.309 8.298 8.309 8.152 8.658 8,037,041 8.4643 1.93%
2021-01-20 0 14.50 14.48 14.50 13.60 14.50 3,309,986 47,463,351 14.339 8.152 8.140 8.152 7.646 8.152 5,887,731 8.0614 3.28%
2021-01-19 0 14.04 14.02 14.04 13.24 14.18 3,561,734 49,012,554 13.761 7.893 7.882 7.893 7.443 7.972 6,335,535 7.7361 3.85%
2021-01-18 0 13.52 13.48 13.52 12.68 13.52 1,807,461 24,113,206 13.341 7.601 7.578 7.601 7.128 7.601 3,215,072 7.5001 4.64%
2021-01-15 0 12.92 12.86 12.92 12.54 13.34 1,339,120 17,335,896 12.946 7.263 7.230 7.263 7.050 7.500 2,381,997 7.2779 -2.42%
2021-01-14 0 13.24 13.08 13.24 12.92 13.58 932,820 12,299,946 13.186 7.443 7.353 7.443 7.263 7.634 1,659,280 7.4128 -1.19%
2021-01-13 0 13.40 13.38 13.40 12.74 13.68 2,345,952 31,155,021 13.280 7.533 7.522 7.533 7.162 7.691 4,172,928 7.4660 5.18%
2021-01-12 0 12.74 12.74 12.76 12.70 13.30 1,743,416 22,499,210 12.905 7.162 7.162 7.173 7.140 7.477 3,101,150 7.2551 -3.04%
2021-01-11 0 13.14 13.14 13.16 12.92 13.88 2,041,520 27,248,209 13.347 7.387 7.387 7.398 7.263 7.803 3,631,411 7.5035 -2.67%
2021-01-08 0 13.50 13.44 13.50 12.70 13.74 4,634,808 61,644,281 13.300 7.589 7.556 7.589 7.140 7.724 8,244,295 7.4772 4.33%
2021-01-07 0 12.94 12.94 12.98 12.44 13.18 2,986,018 38,655,182 12.945 7.275 7.275 7.297 6.994 7.410 5,311,464 7.2777 2.70%
2021-01-06 0 12.60 12.60 12.68 11.58 12.90 4,677,488 57,743,257 12.345 7.084 7.084 7.128 6.510 7.252 8,320,213 6.9401 8.81%
2021-01-05 0 11.58 11.58 11.64 11.46 11.88 1,102,680 12,859,590 11.662 6.510 6.510 6.544 6.443 6.679 1,961,423 6.5563 -2.20%
2021-01-04 0 11.84 11.80 11.84 11.30 11.86 1,551,004 18,186,484 11.726 6.656 6.634 6.656 6.353 6.667 2,758,892 6.5920 4.78%
2020-12-31 0 11.30 11.30 11.44 11.30 11.70 1,121,000 12,799,630 11.418 6.353 6.353 6.431 6.353 6.578 1,994,010 6.4190 -2.42%
2020-12-30 0 11.58 11.58 11.62 11.32 11.68 1,036,092 11,951,177 11.535 6.510 6.510 6.533 6.364 6.566 1,842,978 6.4847 1.76%
2020-12-29 0 11.38 11.38 11.40 11.38 12.00 1,372,280 15,721,555 11.457 6.398 6.398 6.409 6.398 6.746 2,440,982 6.4407 -4.05%
2020-12-28 0 11.86 11.84 11.86 11.62 12.10 2,144,000 25,386,257 11.841 6.667 6.656 6.667 6.533 6.802 3,813,700 6.6566 2.95%
2020-12-24 0 11.52 11.50 11.52 11.42 11.68 497,000 5,732,909 11.535 6.476 6.465 6.476 6.420 6.566 884,053 6.4848 0.35%
2020-12-23 0 11.48 11.46 11.48 11.32 11.60 1,164,200 13,333,599 11.453 6.454 6.443 6.454 6.364 6.521 2,070,854 6.4387 2.14%
2020-12-22 0 11.24 11.24 11.26 11.22 11.96 1,312,764 15,090,280 11.495 6.319 6.319 6.330 6.308 6.724 2,335,116 6.4623 -4.58%
2020-12-21 0 11.78 11.78 11.82 11.50 11.96 1,136,213 13,291,917 11.698 6.623 6.623 6.645 6.465 6.724 2,021,071 6.5767 0.86%
2020-12-18 0 11.68 11.68 11.70 11.60 11.90 1,645,192 19,284,345 11.722 6.566 6.566 6.578 6.521 6.690 2,926,432 6.5897 0.17%
2020-12-17 0 11.66 11.66 11.68 11.24 11.98 4,441,867 51,921,768 11.689 6.555 6.555 6.566 6.319 6.735 7,901,096 6.5715 3.00%
2020-12-16 0 11.32 11.30 11.32 11.24 12.00 2,782,539 31,773,571 11.419 6.364 6.353 6.364 6.319 6.746 4,949,520 6.4195 -3.90%
2020-12-15 0 11.78 11.78 11.80 11.40 13.30 7,126,175 84,868,246 11.909 6.623 6.623 6.634 6.409 7.477 12,675,884 6.6953 -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 7.421 7.398 7.421 6.937 7.421 1,284,533,777 6.5526 6.80%
2020-12-11 0 12.36 12.34 12.38 12.26 12.60 733,400 9,066,132 12.362 6.949 6.937 6.960 6.892 7.084 1,304,556 6.9496 0.82%
2020-12-10 0 12.26 12.26 12.30 12.26 12.80 1,385,920 17,198,626 12.410 6.892 6.892 6.915 6.892 7.196 2,465,244 6.9764 -4.96%
2020-12-09 0 12.90 12.86 12.90 12.44 13.36 2,276,526 29,591,848 12.999 7.252 7.230 7.252 6.994 7.511 4,049,435 7.3076 1.90%
2020-12-08 0 12.66 12.64 12.66 12.30 12.90 1,364,144 17,327,104 12.702 7.117 7.106 7.117 6.915 7.252 2,426,510 7.1408 1.28%
2020-12-07 0 12.50 12.50 12.52 12.26 12.68 540,329 6,717,620 12.433 7.027 7.027 7.039 6.892 7.128 961,125 6.9893 -0.79%
2020-12-04 0 12.60 12.52 12.60 12.28 12.70 696,479 8,704,256 12.498 7.084 7.039 7.084 6.904 7.140 1,238,882 7.0259 2.11%
2020-12-03 0 12.34 12.26 12.34 12.24 12.94 716,682 8,926,268 12.455 6.937 6.892 6.937 6.881 7.275 1,274,818 7.0020 -3.14%
2020-12-02 0 12.74 12.70 12.74 12.54 13.00 568,700 7,216,262 12.689 7.162 7.140 7.162 7.050 7.308 1,011,591 7.1336 0.31%
2020-12-01 0 12.70 12.70 12.76 12.46 12.94 728,676 9,297,693 12.760 7.140 7.140 7.173 7.005 7.275 1,296,153 7.1733 2.09%
2020-11-30 0 12.44 12.44 12.46 12.36 13.68 1,636,923 21,123,376 12.904 6.994 6.994 7.005 6.949 7.691 2,911,723 7.2546 -4.60%
2020-11-27 0 13.04 13.00 13.04 12.60 13.10 646,359 8,331,251 12.890 7.331 7.308 7.331 7.084 7.365 1,149,729 7.2463 0.15%
2020-11-26 0 13.02 12.94 13.02 12.60 13.30 880,631 11,347,225 12.885 7.320 7.275 7.320 7.084 7.477 1,566,447 7.2439 1.72%
2020-11-25 0 12.80 12.80 12.82 12.72 13.96 2,278,008 29,920,265 13.134 7.196 7.196 7.207 7.151 7.848 4,052,071 7.3839 -7.38%
2020-11-24 0 13.82 13.80 13.82 13.34 14.10 4,885,826 67,691,561 13.855 7.769 7.758 7.769 7.500 7.927 8,690,801 7.7889 3.75%
2020-11-23 0 13.32 13.30 13.32 12.68 13.46 2,756,843 36,213,137 13.136 7.488 7.477 7.488 7.128 7.567 4,903,812 7.3847 3.42%
2020-11-20 0 12.88 12.88 12.90 12.34 13.10 3,139,538 40,176,389 12.797 7.241 7.241 7.252 6.937 7.365 5,584,542 7.1942 5.23%
2020-11-19 0 12.24 12.10 12.24 12.00 12.66 1,737,865 21,501,889 12.373 6.881 6.802 6.881 6.746 7.117 3,091,276 6.9557 1.66%
2020-11-18 0 12.04 11.90 12.04 11.84 12.34 2,388,000 28,824,374 12.071 6.769 6.690 6.769 6.656 6.937 4,247,722 6.7858 -0.66%
2020-11-17 0 12.12 12.06 12.12 11.76 12.60 4,085,420 49,570,246 12.134 6.814 6.780 6.814 6.611 7.084 7,267,056 6.8212 0.00%
2020-11-16 0 12.12 12.08 12.12 11.86 12.36 3,513,940 42,684,755 12.147 6.814 6.791 6.814 6.667 6.949 6,250,520 6.8290 2.02%
2020-11-13 0 11.88 11.86 11.88 11.80 12.88 4,754,420 57,895,483 12.177 6.679 6.667 6.679 6.634 7.241 8,457,058 6.8458 -3.26%
2020-11-12 0 12.28 12.26 12.28 12.00 12.78 3,208,540 39,490,156 12.308 6.904 6.892 6.904 6.746 7.185 5,707,281 6.9193 -0.16%
2020-11-11 0 12.30 12.30 12.32 12.16 14.20 4,278,286 54,882,253 12.828 6.915 6.915 6.926 6.836 7.983 7,610,122 7.2117 -13.01%
2020-11-10 0 14.14 14.10 14.14 13.20 14.50 6,329,637 89,179,254 14.089 7.949 7.927 7.949 7.421 8.152 11,259,020 7.9207 -0.56%
2020-11-09 0 14.22 14.18 14.22 13.00 14.48 5,616,447 78,044,643 13.896 7.994 7.972 7.994 7.308 8.140 9,990,413 7.8120 9.05%
2020-11-06 0 13.04 13.04 13.06 12.42 13.28 5,346,748 68,753,143 12.859 7.331 7.331 7.342 6.982 7.466 9,510,679 7.2290 4.65%
2020-11-05 0 12.46 12.44 12.46 11.68 12.50 4,397,175 53,567,665 12.182 7.005 6.994 7.005 6.566 7.027 7,821,599 6.8487 5.95%
2020-11-04 0 11.76 11.76 11.88 11.38 12.02 5,082,306 60,068,998 11.819 6.611 6.611 6.679 6.398 6.757 9,040,295 6.6446 -1.01%
2020-11-03 0 11.88 11.88 11.90 11.30 12.00 4,926,220 57,910,469 11.756 6.679 6.679 6.690 6.353 6.746 8,762,653 6.6088 2.24%
2020-11-02 0 11.62 11.62 11.64 10.50 11.84 6,485,076 74,567,816 11.498 6.533 6.533 6.544 5.903 6.656 11,535,511 6.4642 10.46%
2020-10-30 0 10.52 10.50 10.52 10.42 11.10 1,162,817 12,502,833 10.752 5.914 5.903 5.914 5.858 6.240 2,068,393 6.0447 -2.77%
2020-10-29 0 10.82 10.70 10.82 10.50 10.90 2,495,986 26,807,136 10.740 6.083 6.015 6.083 5.903 6.128 4,439,805 6.0379 0.19%
2020-10-28 0 10.80 10.76 10.80 9.800 10.90 5,140,432 54,770,030 10.655 6.072 6.049 6.072 5.509 6.128 9,143,688 5.9899 9.20%
2020-10-27 0 9.890 9.880 9.890 9.320 9.990 2,447,040 23,722,600 9.6944 5.560 5.554 5.560 5.240 5.616 4,352,741 5.4500 4.00%
2020-10-23 0 9.510 9.510 9.590 9.260 9.800 1,224,800 11,757,788 9.5998 5.346 5.346 5.391 5.206 5.509 2,178,647 5.3968 -2.16%
2020-10-22 0 9.720 9.720 9.760 9.520 9.870 2,394,964 23,345,738 9.7478 5.464 5.464 5.487 5.352 5.549 4,260,110 5.4801 2.10%
2020-10-21 0 9.520 9.500 9.520 9.440 9.690 705,800 6,757,003 9.5735 5.352 5.341 5.352 5.307 5.448 1,255,462 5.3821 -0.52%
2020-10-20 0 9.570 9.560 9.570 9.110 9.580 1,484,196 13,962,515 9.4075 5.380 5.374 5.380 5.121 5.386 2,640,055 5.2887 4.36%
2020-10-19 0 9.170 9.140 9.170 9.090 9.330 428,600 3,935,753 9.1828 5.155 5.138 5.155 5.110 5.245 762,384 5.1624 -0.43%
2020-10-16 0 9.210 9.200 9.210 9.070 9.280 771,254 7,085,019 9.1864 5.178 5.172 5.178 5.099 5.217 1,371,890 5.1644 0.00%
2020-10-15 0 9.210 9.190 9.210 9.060 9.300 884,600 8,142,034 9.2042 5.178 5.166 5.178 5.093 5.228 1,573,507 5.1744 0.77%
2020-10-14 0 9.140 9.140 9.170 9.100 9.480 1,661,408 15,477,276 9.3158 5.138 5.138 5.155 5.116 5.330 2,955,276 5.2372 -2.04%
2020-10-12 0 9.330 9.250 9.330 9.020 9.360 1,948,121 18,052,038 9.2664 5.245 5.200 5.245 5.071 5.262 3,465,275 5.2094 3.78%
2020-10-09 0 8.990 8.940 8.990 8.780 9.000 1,372,420 12,274,258 8.9435 5.054 5.026 5.054 4.936 5.060 2,441,231 5.0279 1.01%
2020-10-08 0 8.900 8.900 8.910 8.610 8.900 854,040 7,508,598 8.7919 5.003 5.003 5.009 4.840 5.003 1,519,148 4.9426 3.85%
2020-10-07 0 8.570 8.540 8.590 8.540 8.700 264,000 2,284,872 8.6548 4.818 4.801 4.829 4.801 4.891 469,597 4.8656 -0.12%
2020-10-06 0 8.580 8.540 8.580 8.460 8.600 350,800 3,006,724 8.5710 4.824 4.801 4.824 4.756 4.835 623,995 4.8185 2.63%
2020-10-05 0 8.360 8.280 8.390 8.230 8.490 102,300 849,636 8.3053 4.700 4.655 4.717 4.627 4.773 181,969 4.6691 -0.12%
2020-09-30 0 8.370 8.310 8.370 8.320 8.530 173,360 1,464,393 8.4471 4.705 4.672 4.705 4.677 4.795 308,369 4.7488 1.58%
2020-09-29 0 8.240 8.240 8.320 8.200 8.510 126,118 1,047,971 8.3094 4.632 4.632 4.677 4.610 4.784 224,336 4.6714 -1.79%
2020-09-28 0 8.390 8.390 8.400 7.860 8.580 1,243,122 10,498,413 8.4452 4.717 4.717 4.722 4.419 4.824 2,211,238 4.7478 3.84%
2020-09-25 0 8.080 8.060 8.080 8.040 8.230 330,800 2,689,811 8.1312 4.542 4.531 4.542 4.520 4.627 588,420 4.5712 0.75%
2020-09-24 0 8.020 8.020 8.060 7.980 8.340 260,360 2,111,658 8.1105 4.509 4.509 4.531 4.486 4.689 463,123 4.5596 -4.18%
2020-09-23 0 8.370 8.270 8.370 8.240 8.410 365,200 3,052,639 8.3588 4.705 4.649 4.705 4.632 4.728 649,610 4.6992 1.45%
2020-09-22 0 8.250 8.250 8.260 8.250 8.490 166,100 1,380,139 8.3091 4.638 4.638 4.644 4.638 4.773 295,455 4.6712 -2.02%
2020-09-21 0 8.420 8.400 8.420 8.380 8.620 338,060 2,865,646 8.4767 4.734 4.722 4.734 4.711 4.846 601,334 4.7655 -1.06%
2020-09-18 0 8.510 8.490 8.510 8.450 8.700 1,003,500 8,558,346 8.5285 4.784 4.773 4.784 4.750 4.891 1,785,004 4.7946 -0.35%
2020-09-17 0 8.540 8.510 8.540 8.510 8.720 575,024 4,963,339 8.6315 4.801 4.784 4.801 4.784 4.902 1,022,840 4.8525 -1.16%
2020-09-16 0 8.640 8.640 8.660 8.420 8.720 2,263,540 19,439,676 8.5882 4.857 4.857 4.869 4.734 4.902 4,026,335 4.8281 2.13%
2020-09-15 0 8.460 8.430 8.460 8.380 8.570 966,120 8,174,328 8.4610 4.756 4.739 4.756 4.711 4.818 1,718,513 4.7566 0.36%
2020-09-14 0 8.430 8.410 8.430 8.170 8.500 1,465,529 12,249,688 8.3585 4.739 4.728 4.739 4.593 4.779 2,606,851 4.6990 3.06%
2020-09-11 0 8.180 8.170 8.180 8.140 8.270 461,520 3,791,190 8.2146 4.599 4.593 4.599 4.576 4.649 820,942 4.6181 -1.45%
2020-09-10 0 8.300 8.210 8.300 8.150 8.630 1,024,040 8,488,288 8.2890 4.666 4.616 4.666 4.582 4.852 1,821,540 4.6600 0.97%
2020-09-09 0 8.220 8.180 8.220 8.170 8.320 870,988 7,159,070 8.2195 4.621 4.599 4.621 4.593 4.677 1,549,294 4.6209 0.00%
2020-09-08 0 8.220 8.160 8.220 8.150 8.350 1,271,501 10,445,645 8.2152 4.621 4.587 4.621 4.582 4.694 2,261,718 4.6185 1.23%
2020-09-07 0 8.120 8.100 8.120 8.050 8.300 883,500 7,276,675 8.2362 4.565 4.554 4.565 4.526 4.666 1,571,550 4.6303 -1.34%
2020-09-04 0 8.230 8.220 8.230 8.020 8.300 2,252,064 18,535,079 8.2303 4.627 4.621 4.627 4.509 4.666 4,005,922 4.6269 -0.24%
2020-09-03 0 8.250 8.250 8.260 8.000 8.320 2,482,950 20,367,543 8.2030 4.638 4.638 4.644 4.497 4.677 4,416,617 4.6116 3.13%
2020-09-02 0 8.000 7.980 8.000 7.850 8.170 411,240 3,282,608 7.9822 4.497 4.486 4.497 4.413 4.593 731,505 4.4875 -0.25%
2020-09-01 0 8.020 7.990 8.020 7.890 8.130 487,280 3,892,867 7.9890 4.509 4.492 4.509 4.436 4.571 866,763 4.4913 1.52%
2020-08-31 0 7.900 7.900 7.920 7.900 8.390 800,440 6,493,261 8.1121 4.441 4.441 4.452 4.441 4.717 1,423,805 4.5605 -2.83%
2020-08-28 0 8.130 8.130 8.140 7.850 8.210 1,911,852 15,388,744 8.0491 4.571 4.571 4.576 4.413 4.616 3,400,761 4.5251 4.90%
2020-08-27 0 7.750 7.730 7.750 7.730 8.000 436,520 3,402,773 7.7952 4.357 4.346 4.357 4.346 4.497 776,472 4.3823 -3.13%
2020-08-26 0 8.000 7.980 8.000 7.920 8.580 945,520 7,630,636 8.0703 4.497 4.486 4.497 4.452 4.824 1,681,870 4.5370 -3.38%
2020-08-25 0 8.280 8.260 8.280 8.240 8.650 200,560 1,664,799 8.3008 4.655 4.644 4.655 4.632 4.863 356,752 4.6665 -0.72%
2020-08-24 0 8.340 8.330 8.340 8.170 8.540 373,860 3,097,600 8.2855 4.689 4.683 4.689 4.593 4.801 665,014 4.6579 -0.48%
2020-08-21 0 8.380 8.380 8.390 8.240 8.560 545,076 4,589,893 8.4206 4.711 4.711 4.717 4.632 4.812 969,569 4.7340 0.00%
2020-08-20 0 8.380 8.370 8.380 8.080 8.660 1,964,340 16,481,043 8.3901 4.711 4.705 4.711 4.542 4.869 3,494,125 4.7168 1.21%
2020-08-19 0 8.280 8.280 8.330 7.700 8.350 2,014,140 16,228,406 8.0572 4.655 4.655 4.683 4.329 4.694 3,582,708 4.5296 7.53%
2020-08-18 0 7.700 7.660 7.700 7.490 7.700 528,470 3,993,592 7.5569 4.329 4.306 4.329 4.211 4.329 940,031 4.2484 1.85%
2020-08-17 0 7.560 7.550 7.560 7.520 7.650 161,220 1,217,976 7.5547 4.250 4.244 4.250 4.228 4.301 286,775 4.2472 -0.53%
2020-08-14 0 7.600 7.590 7.600 7.430 7.620 155,780 1,176,748 7.5539 4.273 4.267 4.273 4.177 4.284 277,098 4.2467 0.40%
2020-08-13 0 7.570 7.560 7.570 7.480 7.660 686,140 5,201,887 7.5814 4.256 4.250 4.256 4.205 4.306 1,220,491 4.2621 1.07%
2020-08-12 0 7.490 7.490 7.500 7.400 7.510 579,968 4,333,867 7.4726 4.211 4.211 4.216 4.160 4.222 1,031,634 4.2010 0.40%
2020-08-11 0 7.460 7.430 7.460 7.300 7.650 975,328 7,251,461 7.4349 4.194 4.177 4.194 4.104 4.301 1,734,892 4.1798 1.63%
2020-08-10 0 7.340 7.340 7.350 7.250 7.400 555,880 4,063,618 7.3102 4.126 4.126 4.132 4.076 4.160 988,787 4.1097 -1.48%
2020-08-07 0 7.450 7.310 7.450 7.270 7.490 483,359 3,550,771 7.3460 4.188 4.110 4.188 4.087 4.211 859,788 4.1298 -0.27%
2020-08-06 0 7.470 7.450 7.470 7.440 7.730 388,780 2,913,483 7.4939 4.200 4.188 4.200 4.183 4.346 691,553 4.2130 -1.19%
2020-08-05 0 7.560 7.560 7.570 7.500 7.670 610,960 4,648,835 7.6091 4.250 4.250 4.256 4.216 4.312 1,086,762 4.2777 -0.66%
2020-08-04 0 7.610 7.600 7.610 7.560 7.770 1,344,400 10,308,059 7.6674 4.278 4.273 4.278 4.250 4.368 2,391,389 4.3105 -2.19%
2020-08-03 0 7.780 7.780 7.800 7.550 8.030 2,010,304 15,866,040 7.8924 4.374 4.374 4.385 4.244 4.514 3,575,885 4.4370 5.14%
2020-07-31 0 7.400 7.400 7.430 7.400 7.710 367,100 2,759,017 7.5157 4.160 4.160 4.177 4.160 4.334 652,989 4.2252 -1.73%
2020-07-30 0 7.530 7.510 7.530 7.520 7.740 395,900 3,006,518 7.5941 4.233 4.222 4.233 4.228 4.351 704,218 4.2693 0.00%
2020-07-29 0 7.530 7.520 7.530 7.530 7.780 228,201 1,751,700 7.6761 4.233 4.228 4.233 4.233 4.374 405,919 4.3154 -2.21%
2020-07-28 0 7.700 7.700 7.750 7.530 7.760 1,388,286 10,701,792 7.7086 4.329 4.329 4.357 4.233 4.363 2,469,453 4.3337 2.39%
2020-07-27 0 7.520 7.500 7.520 7.290 7.590 2,081,740 15,538,784 7.4643 4.228 4.216 4.228 4.098 4.267 3,702,954 4.1963 2.73%
2020-07-24 0 7.320 7.300 7.320 7.270 7.690 1,072,420 8,044,899 7.5016 4.115 4.104 4.115 4.087 4.323 1,907,597 4.2173 -3.43%
2020-07-23 0 7.580 7.580 7.610 7.280 7.660 953,660 7,189,547 7.5389 4.261 4.261 4.278 4.093 4.306 1,696,350 4.2382 -0.79%
2020-07-22 0 7.640 7.630 7.640 7.610 7.720 684,740 5,250,132 7.6673 4.295 4.289 4.295 4.278 4.340 1,218,001 4.3105 -0.65%
2020-07-21 0 7.690 7.660 7.690 7.460 7.750 2,404,120 18,342,718 7.6297 4.323 4.306 4.323 4.194 4.357 4,276,396 4.2893 0.39%
2020-07-20 0 7.660 7.650 7.660 7.360 7.660 3,538,624 26,719,610 7.5508 4.306 4.301 4.306 4.138 4.306 6,294,427 4.2450 3.51%
2020-07-17 0 7.400 7.390 7.400 7.140 7.460 1,342,320 9,804,827 7.3044 4.160 4.155 4.160 4.014 4.194 2,387,689 4.1064 2.35%
2020-07-16 0 7.230 7.200 7.230 7.230 7.550 1,795,060 13,286,352 7.4016 4.065 4.048 4.065 4.065 4.244 3,193,014 4.1611 -3.08%
2020-07-15 0 7.460 7.460 7.490 7.200 7.550 1,810,533 13,475,329 7.4427 4.194 4.194 4.211 4.048 4.244 3,220,537 4.1842 0.54%
2020-07-14 0 7.420 7.420 7.450 7.350 7.610 2,134,405 15,945,140 7.4705 4.171 4.171 4.188 4.132 4.278 3,796,633 4.1998 0.82%
2020-07-13 0 7.360 7.300 7.360 7.140 7.450 1,666,091 12,177,751 7.3092 4.138 4.104 4.138 4.014 4.188 2,963,606 4.1091 3.95%
2020-07-10 0 7.080 7.070 7.080 7.050 7.280 1,038,860 7,449,491 7.1708 3.980 3.975 3.980 3.963 4.093 1,847,901 4.0313 -0.70%
2020-07-09 0 7.130 7.130 7.140 7.100 7.400 1,002,780 7,227,279 7.2072 4.008 4.008 4.014 3.992 4.160 1,783,723 4.0518 -1.79%
2020-07-08 0 7.260 7.260 7.340 6.990 7.330 2,090,800 15,022,285 7.1849 4.081 4.081 4.126 3.930 4.121 3,719,069 4.0393 2.98%
2020-07-07 0 7.050 7.050 7.060 7.000 7.250 2,247,495 16,079,784 7.1545 3.963 3.963 3.969 3.935 4.076 3,997,795 4.0222 -1.12%
2020-07-06 0 7.130 7.120 7.130 6.840 7.200 2,251,372 15,944,927 7.0823 4.008 4.003 4.008 3.845 4.048 4,004,691 3.9816 4.55%
2020-07-03 0 6.820 6.820 6.830 6.520 6.850 1,634,136 10,992,459 6.7268 3.834 3.834 3.840 3.665 3.851 2,906,765 3.7817 4.44%
2020-07-02 0 6.530 6.530 6.580 6.230 6.610 1,246,354 8,104,551 6.5026 3.671 3.671 3.699 3.502 3.716 2,216,987 3.6557 3.65%
2020-06-30 0 6.300 6.220 6.300 6.210 6.370 844,008 5,296,657 6.2756 3.542 3.497 3.542 3.491 3.581 1,501,303 3.5280 1.78%
2020-06-29 0 6.190 6.180 6.190 6.170 6.330 272,660 1,691,335 6.2031 3.480 3.474 3.480 3.469 3.559 485,002 3.4873 -1.75%
2020-06-26 0 6.300 6.260 6.300 6.220 6.570 166,100 1,054,626 6.3493 3.542 3.519 3.542 3.497 3.694 295,455 3.5695 0.48%
2020-06-24 0 6.270 6.270 6.280 6.270 6.550 382,720 2,453,902 6.4117 3.525 3.525 3.531 3.525 3.682 680,774 3.6046 -3.54%
2020-06-23 0 6.500 6.500 6.520 6.080 6.820 4,279,623 28,342,859 6.6227 3.654 3.654 3.665 3.418 3.834 7,612,500 3.7232 5.52%
2020-06-22 0 6.160 6.150 6.160 6.160 6.460 513,351 3,213,002 6.2589 3.463 3.457 3.463 3.463 3.632 913,138 3.5186 -6.24%
2020-06-19 0 6.570 6.510 6.570 5.970 6.650 4,547,002 29,161,948 6.4134 3.694 3.660 3.694 3.356 3.739 8,088,108 3.6055 8.96%
2020-06-18 0 6.030 6.030 6.040 5.940 6.120 587,928 3,555,746 6.0479 3.390 3.390 3.396 3.339 3.441 1,045,793 3.4000 0.84%
2020-06-17 0 5.980 5.980 5.990 5.940 6.080 283,520 1,694,073 5.9751 3.362 3.362 3.367 3.339 3.418 504,319 3.3591 -0.50%
2020-06-16 0 6.010 6.000 6.010 5.870 6.080 897,520 5,355,050 5.9665 3.379 3.373 3.379 3.300 3.418 1,596,489 3.3543 1.69%
2020-06-15 0 5.910 5.880 5.910 5.880 6.030 444,620 2,643,135 5.9447 3.323 3.306 3.323 3.306 3.390 790,880 3.3420 -0.51%
2020-06-12 0 5.940 5.940 5.960 5.820 6.030 521,300 3,090,456 5.9284 3.339 3.339 3.351 3.272 3.390 927,277 3.3328 -1.16%
2020-06-11 0 6.010 5.950 6.010 5.930 6.130 712,256 4,289,158 6.0219 3.379 3.345 3.379 3.334 3.446 1,266,945 3.3854 -1.96%
2020-06-10 0 6.130 6.120 6.130 6.110 6.320 312,480 1,924,024 6.1573 3.446 3.441 3.446 3.435 3.553 555,833 3.4615 -1.61%
2020-06-09 0 6.230 6.220 6.230 6.090 6.310 672,581 4,160,097 6.1853 3.502 3.497 3.502 3.424 3.547 1,196,372 3.4773 0.81%
2020-06-08 0 6.180 6.170 6.180 6.060 6.290 976,200 6,028,250 6.1752 3.474 3.469 3.474 3.407 3.536 1,736,443 3.4716 -0.32%
2020-06-05 0 6.200 6.170 6.200 6.050 6.290 1,893,933 11,627,385 6.1393 3.486 3.469 3.486 3.401 3.536 3,368,887 3.4514 -0.80%
2020-06-04 0 6.250 6.240 6.250 6.120 6.270 488,088 3,011,467 6.1699 3.514 3.508 3.514 3.441 3.525 868,200 3.4686 1.13%
2020-06-03 0 6.180 6.180 6.220 6.180 6.360 306,480 1,909,937 6.2318 3.474 3.474 3.497 3.474 3.575 545,160 3.5034 0.17%
2020-06-02 0 6.300 6.300 6.330 6.240 6.660 2,065,212 13,180,976 6.3824 3.468 3.468 3.485 3.435 3.666 3,751,380 3.5136 2.27%
2020-06-01 0 6.160 6.130 6.180 6.050 6.240 1,289,016 7,951,052 6.1683 3.391 3.375 3.402 3.331 3.435 2,341,449 3.3958 3.01%
2020-05-29 0 5.980 5.950 5.980 5.960 6.170 880,300 5,347,346 6.0745 3.292 3.276 3.292 3.281 3.397 1,599,032 3.3441 -0.99%
2020-05-28 0 6.040 6.040 6.050 5.980 6.130 505,240 3,053,396 6.0435 3.325 3.325 3.331 3.292 3.375 917,750 3.3270 -0.98%
2020-05-27 0 6.100 6.090 6.100 6.090 6.290 465,600 2,865,974 6.1554 3.358 3.353 3.358 3.353 3.463 845,745 3.3887 -1.77%
2020-05-26 0 6.210 6.180 6.210 6.170 6.260 195,820 1,212,952 6.1942 3.419 3.402 3.419 3.397 3.446 355,700 3.4100 0.16%
2020-05-25 0 6.200 6.200 6.250 6.140 6.350 173,963 1,080,726 6.2124 3.413 3.413 3.441 3.380 3.496 315,997 3.4200 -1.74%
2020-05-22 0 6.310 6.300 6.310 6.260 6.400 1,866,480 11,861,844 6.3552 3.474 3.468 3.474 3.446 3.523 3,390,391 3.4987 -0.63%
2020-05-21 0 6.350 6.370 6.380 6.280 6.390 446,624 2,821,841 6.3182 3.496 3.507 3.512 3.457 3.518 811,276 3.4783 0.63%
2020-05-20 0 6.310 6.300 6.310 6.290 6.490 621,240 3,963,008 6.3792 3.474 3.468 3.474 3.463 3.573 1,128,459 3.5119 -1.41%
2020-05-19 0 6.400 6.370 6.400 6.200 6.500 1,703,028 10,789,268 6.3353 3.523 3.507 3.523 3.413 3.578 3,093,487 3.4877 1.11%
2020-05-18 0 6.330 6.330 6.360 6.330 6.480 810,240 5,186,809 6.4016 3.485 3.485 3.501 3.485 3.567 1,471,771 3.5242 -2.01%
2020-05-15 0 6.460 6.460 6.490 6.380 6.620 507,740 3,304,322 6.5079 3.556 3.556 3.573 3.512 3.644 922,291 3.5827 0.47%
2020-05-14 0 6.430 6.430 6.450 6.430 6.600 1,319,415 8,606,614 6.5231 3.540 3.540 3.551 3.540 3.633 2,396,668 3.5911 -1.23%
2020-05-13 0 6.510 6.510 6.590 6.500 6.990 1,488,521 9,866,687 6.6285 3.584 3.584 3.628 3.578 3.848 2,703,843 3.6491 -3.70%
2020-05-12 0 6.760 6.760 6.820 6.760 7.020 1,635,087 11,303,965 6.9134 3.722 3.722 3.755 3.722 3.865 2,970,074 3.8060 -0.59%
2020-05-11 0 6.800 6.740 6.800 6.730 6.980 257,873 1,761,953 6.8326 3.744 3.711 3.744 3.705 3.843 468,417 3.7615 -1.02%
2020-05-08 0 6.870 6.870 6.990 6.770 7.050 986,760 6,878,963 6.9713 3.782 3.782 3.848 3.727 3.881 1,792,413 3.8378 -0.72%
2020-05-07 0 6.920 6.920 6.980 6.720 7.000 854,328 5,881,603 6.8845 3.810 3.810 3.843 3.699 3.854 1,551,855 3.7900 4.06%
2020-05-06 0 6.650 6.650 6.730 6.500 6.740 1,478,850 9,849,160 6.6600 3.661 3.661 3.705 3.578 3.711 2,686,276 3.6665 3.91%
2020-05-05 0 6.400 6.400 6.440 6.350 6.450 171,700 1,097,041 6.3893 3.523 3.523 3.545 3.496 3.551 311,887 3.5174 0.00%
2020-05-04 0 6.400 6.400 6.440 6.280 6.700 1,050,700 6,788,828 6.4612 3.523 3.523 3.545 3.457 3.688 1,908,557 3.5570 -7.51%
2020-04-29 0 6.920 6.900 6.920 6.900 7.080 178,500 1,241,760 6.9566 3.810 3.799 3.810 3.799 3.898 324,239 3.8298 -0.72%
2020-04-28 0 6.970 6.970 7.040 6.920 7.120 256,340 1,793,099 6.9950 3.837 3.837 3.876 3.810 3.920 465,632 3.8509 -1.13%
2020-04-27 0 7.050 7.030 7.050 6.850 7.110 1,894,018 13,333,397 7.0397 3.881 3.870 3.881 3.771 3.914 3,440,413 3.8755 3.07%
2020-04-24 0 6.840 6.840 6.900 6.840 7.070 1,396,964 9,806,277 7.0197 3.766 3.766 3.799 3.766 3.892 2,537,533 3.8645 -1.72%
2020-04-23 0 6.960 6.960 7.060 6.700 7.080 1,524,780 10,669,060 6.9971 3.832 3.832 3.887 3.688 3.898 2,769,706 3.8521 1.46%
2020-04-22 0 6.860 6.860 6.890 6.760 7.000 917,693 6,377,427 6.9494 3.777 3.777 3.793 3.722 3.854 1,666,955 3.8258 -0.72%
2020-04-21 0 6.910 6.830 6.910 6.500 6.980 1,624,580 11,039,220 6.7951 3.804 3.760 3.804 3.578 3.843 2,950,989 3.7409 2.37%
2020-04-20 0 6.750 6.710 6.750 6.380 6.790 883,748 5,862,660 6.6339 3.716 3.694 3.716 3.512 3.738 1,605,295 3.6521 4.65%
2020-04-17 0 6.450 6.450 6.460 6.450 6.610 985,750 6,404,994 6.4976 3.551 3.551 3.556 3.551 3.639 1,790,578 3.5771 -1.53%
2020-04-16 0 6.550 6.550 6.570 6.500 6.890 364,540 2,405,595 6.5990 3.606 3.606 3.617 3.578 3.793 662,173 3.6329 -2.09%
2020-04-15 0 6.690 6.680 6.690 6.660 6.970 1,105,900 7,487,515 6.7705 3.683 3.677 3.683 3.666 3.837 2,008,826 3.7273 -3.04%
2020-04-14 0 6.900 6.880 6.900 6.780 7.020 687,440 4,761,863 6.9270 3.799 3.788 3.799 3.733 3.865 1,248,709 3.8134 0.15%
2020-04-09 0 6.890 6.880 6.890 6.800 6.970 470,000 3,227,098 6.8662 3.793 3.788 3.793 3.744 3.837 853,737 3.7800 1.47%
2020-04-08 0 6.790 6.770 6.790 6.730 7.000 657,880 4,497,370 6.8362 3.738 3.727 3.738 3.705 3.854 1,195,014 3.7634 -1.88%
2020-04-07 0 6.920 6.910 6.920 6.830 7.090 1,474,140 10,205,758 6.9232 3.810 3.804 3.810 3.760 3.903 2,677,720 3.8114 1.62%
2020-04-06 0 6.810 6.810 6.820 6.640 6.900 357,800 2,402,553 6.7148 3.749 3.749 3.755 3.655 3.799 649,930 3.6966 -1.02%
2020-04-03 0 6.880 6.880 6.900 6.880 6.910 104,700 722,571 6.9013 3.788 3.788 3.799 3.788 3.804 190,184 3.7993 -1.57%
2020-04-02 0 6.990 6.980 6.990 6.900 7.150 614,349 4,297,731 6.9956 3.848 3.843 3.848 3.799 3.936 1,115,942 3.8512 -3.32%
2020-04-01 0 7.230 7.220 7.230 6.990 7.360 2,572,172 18,604,264 7.2329 3.980 3.975 3.980 3.848 4.052 4,672,254 3.9819 -0.14%
2020-03-31 0 7.240 7.240 7.260 7.120 7.390 2,136,000 15,671,442 7.3368 3.986 3.986 3.997 3.920 4.068 3,879,964 4.0391 0.56%
2020-03-30 0 7.200 7.190 7.200 6.750 7.320 2,965,237 21,171,755 7.1400 3.964 3.958 3.964 3.716 4.030 5,386,242 3.9307 3.00%
2020-03-27 0 6.990 6.990 7.050 6.840 7.170 1,914,040 13,501,153 7.0537 3.848 3.848 3.881 3.766 3.947 3,476,782 3.8832 -0.14%
2020-03-26 0 7.000 6.990 7.000 6.690 7.080 2,188,340 15,168,979 6.9317 3.854 3.848 3.854 3.683 3.898 3,975,038 3.8161 4.48%
2020-03-25 0 6.700 6.690 6.700 6.500 6.800 3,219,105 21,574,162 6.7019 3.688 3.683 3.688 3.578 3.744 5,847,384 3.6895 6.52%
2020-03-24 0 6.290 6.290 6.390 6.140 6.600 2,088,835 13,389,777 6.4102 3.463 3.463 3.518 3.380 3.633 3,794,291 3.5289 -0.94%
2020-03-23 0 6.350 6.280 6.350 5.860 6.520 3,019,208 19,019,377 6.2995 3.496 3.457 3.496 3.226 3.589 5,484,278 3.4680 0.00%
2020-03-20 0 6.350 6.350 6.570 6.140 6.700 4,106,339 26,107,957 6.3580 3.496 3.496 3.617 3.380 3.688 7,459,011 3.5002 -0.94%
2020-03-19 0 6.410 6.400 6.410 6.300 6.630 4,230,340 27,193,345 6.4282 3.529 3.523 3.529 3.468 3.650 7,684,254 3.5388 -3.32%
2020-03-18 0 6.630 6.600 6.630 6.600 7.290 1,249,580 8,523,067 6.8207 3.650 3.633 3.650 3.633 4.013 2,269,815 3.7550 -5.29%
2020-03-17 0 7.000 6.990 7.000 6.640 7.080 2,844,900 19,615,841 6.8951 3.854 3.848 3.854 3.655 3.898 5,167,654 3.7959 0.72%
2020-03-16 0 6.950 6.930 6.950 6.830 7.190 2,122,978 14,957,402 7.0455 3.826 3.815 3.826 3.760 3.958 3,856,310 3.8787 -1.56%
2020-03-13 0 7.060 7.060 7.110 6.650 7.210 2,399,700 16,821,199 7.0097 3.887 3.887 3.914 3.661 3.969 4,358,965 3.8590 -0.14%
2020-03-12 0 7.070 7.070 7.080 7.030 7.550 2,623,748 19,064,117 7.2660 3.892 3.892 3.898 3.870 4.156 4,765,940 4.0001 -4.20%
2020-03-11 0 7.380 7.370 7.380 7.170 7.590 2,692,880 20,079,661 7.4566 4.063 4.057 4.063 3.947 4.178 4,891,516 4.1050 2.50%
2020-03-10 0 7.200 7.160 7.200 6.830 7.220 2,004,500 14,177,816 7.0730 3.964 3.942 3.964 3.760 3.975 3,641,099 3.8938 4.35%
2020-03-09 0 6.900 6.890 6.900 6.880 7.080 2,659,720 18,569,649 6.9818 3.799 3.793 3.799 3.788 3.898 4,831,282 3.8436 -2.54%
2020-03-06 0 7.080 7.080 7.090 7.060 7.320 574,320 4,104,787 7.1472 3.898 3.898 3.903 3.887 4.030 1,043,231 3.9347 -3.93%
2020-03-05 0 7.370 7.360 7.370 7.180 7.400 531,200 3,883,029 7.3099 4.057 4.052 4.057 3.953 4.074 964,905 4.0243 3.22%
2020-03-04 0 7.140 7.140 7.160 7.110 7.230 893,680 6,396,439 7.1574 3.931 3.931 3.942 3.914 3.980 1,623,336 3.9403 -1.52%
2020-03-03 0 7.250 7.200 7.250 7.200 7.450 136,000 993,673 7.3064 3.991 3.964 3.991 3.964 4.101 247,039 4.0223 0.00%
2020-03-02 0 7.250 7.240 7.250 7.090 7.350 892,920 6,478,498 7.2554 3.991 3.986 3.991 3.903 4.046 1,621,956 3.9943 1.40%
2020-02-28 0 7.150 7.130 7.150 7.080 7.280 780,417 5,584,305 7.1555 3.936 3.925 3.936 3.898 4.008 1,417,598 3.9393 -4.03%
2020-02-27 0 7.450 7.450 7.540 7.420 7.600 1,366,552 10,269,838 7.5151 4.101 4.101 4.151 4.085 4.184 2,482,291 4.1372 1.50%
2020-02-26 0 7.340 7.310 7.340 7.280 7.440 698,900 5,139,550 7.3538 4.041 4.024 4.041 4.008 4.096 1,269,526 4.0484 0.27%
2020-02-25 0 7.320 7.290 7.330 7.280 7.380 655,692 4,801,759 7.3232 4.030 4.013 4.035 4.008 4.063 1,191,040 4.0316 -1.35%
2020-02-24 0 7.420 7.400 7.420 7.400 7.660 503,300 3,748,169 7.4472 4.085 4.074 4.085 4.074 4.217 914,226 4.0998 -2.11%
2020-02-21 0 7.580 7.550 7.580 7.400 7.780 1,297,140 9,752,759 7.5187 4.173 4.156 4.173 4.074 4.283 2,356,206 4.1392 -1.56%
2020-02-20 0 7.700 7.680 7.700 7.670 7.920 489,060 3,784,664 7.7386 4.239 4.228 4.239 4.222 4.360 888,359 4.2603 -1.28%
2020-02-19 0 7.800 7.790 7.800 7.620 7.930 1,685,080 13,223,824 7.8476 4.294 4.289 4.294 4.195 4.366 3,060,885 4.3203 -0.13%
2020-02-18 0 7.810 7.810 7.820 7.780 7.940 1,790,824 14,100,534 7.8738 4.300 4.300 4.305 4.283 4.371 3,252,965 4.3347 0.39%
2020-02-17 0 7.780 7.770 7.780 7.650 7.880 1,877,700 14,715,945 7.8372 4.283 4.278 4.283 4.211 4.338 3,410,772 4.3145 1.57%
2020-02-14 0 7.660 7.590 7.660 7.400 7.700 1,656,098 12,632,186 7.6277 4.217 4.178 4.217 4.074 4.239 3,008,240 4.1992 2.54%
2020-02-13 0 7.470 7.470 7.490 7.350 7.550 1,690,360 12,680,900 7.5019 4.112 4.112 4.123 4.046 4.156 3,070,476 4.1299 2.19%
2020-02-12 0 7.310 7.300 7.310 7.280 7.560 613,559 4,503,853 7.3405 4.024 4.019 4.024 4.008 4.162 1,114,507 4.0411 -2.53%
2020-02-11 0 7.500 7.490 7.500 7.320 7.560 1,368,280 10,253,583 7.4938 4.129 4.123 4.129 4.030 4.162 2,485,429 4.1255 2.18%
2020-02-10 0 7.340 7.330 7.340 7.060 7.360 854,500 6,239,856 7.3023 4.041 4.035 4.041 3.887 4.052 1,552,167 4.0201 1.94%
2020-02-07 0 7.200 7.170 7.200 7.100 7.350 766,300 5,507,436 7.1870 3.964 3.947 3.964 3.909 4.046 1,391,955 3.9566 -2.17%
2020-02-06 0 7.360 7.350 7.360 7.070 7.370 1,630,399 11,914,227 7.3076 4.052 4.046 4.052 3.892 4.057 2,961,559 4.0230 3.95%
2020-02-05 0 7.080 7.070 7.080 6.940 7.250 1,802,100 12,903,772 7.1604 3.898 3.892 3.898 3.821 3.991 3,273,447 3.9420 1.58%
2020-02-04 0 6.970 6.960 6.970 6.720 7.090 2,369,194 16,492,059 6.9610 3.837 3.832 3.837 3.699 3.903 4,303,552 3.8322 3.41%
2020-02-03 0 6.740 6.680 6.740 6.370 6.810 2,193,352 14,706,629 6.7051 3.711 3.677 3.711 3.507 3.749 3,984,142 3.6913 -1.89%
2020-01-31 0 6.870 6.800 6.870 6.750 6.920 954,800 6,511,272 6.8195 3.782 3.744 3.782 3.716 3.810 1,734,358 3.7543 0.73%
2020-01-30 0 6.820 6.820 6.840 6.800 7.690 872,300 6,046,256 6.9314 3.755 3.755 3.766 3.744 4.234 1,584,500 3.8159 -0.73%
2020-01-29 0 6.870 6.860 6.870 6.860 7.160 557,368 3,871,846 6.9467 3.782 3.777 3.782 3.777 3.942 1,012,438 3.8243 -6.15%
2020-01-24 0 7.320 7.310 7.320 7.090 7.470 54,700 399,295 7.2997 4.030 4.024 4.030 3.903 4.112 99,361 4.0186 0.00%
2020-01-23 0 7.320 7.310 7.320 7.310 7.690 395,948 2,929,085 7.3977 4.030 4.024 4.030 4.024 4.234 719,225 4.0726 -5.43%
2020-01-22 0 7.740 7.700 7.740 7.700 8.010 222,900 1,727,863 7.7517 4.261 4.239 4.261 4.239 4.410 404,890 4.2675 0.52%
2020-01-21 0 7.700 7.700 7.730 7.600 7.890 2,459,600 19,074,900 7.7553 4.239 4.239 4.256 4.184 4.344 4,467,771 4.2694 -3.75%
2020-01-20 0 8.000 7.970 8.000 7.840 8.050 1,483,010 11,779,278 7.9428 4.404 4.388 4.404 4.316 4.432 2,693,832 4.3727 0.63%
2020-01-17 0 7.950 7.930 7.950 7.720 8.000 2,366,476 18,707,640 7.9053 4.377 4.366 4.377 4.250 4.404 4,298,615 4.3520 2.05%
2020-01-16 0 7.790 7.780 7.790 7.770 7.890 576,980 4,519,741 7.8334 4.289 4.283 4.289 4.278 4.344 1,048,063 4.3125 -0.51%
2020-01-15 0 7.830 7.830 7.850 7.710 7.870 1,521,849 11,928,145 7.8379 4.311 4.311 4.322 4.245 4.333 2,764,382 4.3149 1.56%
2020-01-14 0 7.710 7.710 7.720 7.700 7.850 942,820 7,298,283 7.7409 4.245 4.245 4.250 4.239 4.322 1,712,597 4.2615 -1.53%
2020-01-13 0 7.830 7.810 7.830 7.600 7.850 1,719,464 13,358,412 7.7689 4.311 4.300 4.311 4.184 4.322 3,123,342 4.2770 1.42%
2020-01-10 0 7.720 7.720 7.730 7.700 7.870 1,866,312 14,548,532 7.7953 4.250 4.250 4.256 4.239 4.333 3,390,086 4.2915 -0.26%
2020-01-09 0 7.740 7.730 7.740 7.620 7.830 1,850,660 14,386,224 7.7736 4.261 4.256 4.261 4.195 4.311 3,361,655 4.2795 2.38%
2020-01-08 0 7.560 7.560 7.570 7.450 7.820 1,784,537 13,674,350 7.6627 4.162 4.162 4.167 4.101 4.305 3,241,545 4.2185 -1.69%
2020-01-07 0 7.690 7.650 7.690 7.430 7.700 2,189,648 16,707,102 7.6300 4.234 4.211 4.234 4.090 4.239 3,977,414 4.2005 3.78%
2020-01-06 0 7.410 7.390 7.410 7.280 7.480 2,082,420 15,461,141 7.4246 4.079 4.068 4.079 4.008 4.118 3,782,638 4.0874 0.27%
2020-01-03 0 7.390 7.380 7.390 7.290 7.450 2,128,760 15,702,733 7.3765 4.068 4.063 4.068 4.013 4.101 3,866,813 4.0609 1.23%
2020-01-02 0 7.300 7.290 7.300 7.220 7.490 3,130,485 22,835,179 7.2945 4.019 4.013 4.019 3.975 4.123 5,686,409 4.0157 0.41%
2019-12-31 0 7.270 7.260 7.270 7.260 7.630 3,765,012 27,854,863 7.3983 4.002 3.997 4.002 3.997 4.200 6,839,003 4.0729 -6.79%
2019-12-30 0 7.800 7.780 7.800 7.480 7.890 1,978,154 15,429,502 7.7999 4.294 4.283 4.294 4.118 4.344 3,593,243 4.2940 3.45%
2019-12-27 0 7.540 7.530 7.540 7.280 7.620 1,930,656 14,542,037 7.5322 4.151 4.145 4.151 4.008 4.195 3,506,964 4.1466 2.59%
2019-12-24 0 7.350 7.350 7.400 7.350 7.450 178,620 1,319,227 7.3857 4.046 4.046 4.074 4.046 4.101 324,457 4.0660 -0.68%
2019-12-23 0 7.400 7.360 7.400 7.170 7.420 1,344,921 9,834,341 7.3122 4.074 4.052 4.074 3.947 4.085 2,442,999 4.0255 3.21%
2019-12-20 0 7.170 7.140 7.170 7.130 7.650 3,456,820 25,111,719 7.2644 3.947 3.931 3.947 3.925 4.211 6,279,184 3.9992 -5.03%
2019-12-19 0 7.550 7.530 7.550 7.460 7.770 328,046 2,478,960 7.5567 4.156 4.145 4.156 4.107 4.278 595,883 4.1601 -1.56%
2019-12-18 0 7.670 7.640 7.670 7.630 7.830 422,864 3,267,102 7.7261 4.222 4.206 4.222 4.200 4.311 768,117 4.2534 -0.13%
2019-12-17 0 7.680 7.680 7.690 7.660 7.950 536,912 4,168,189 7.7633 4.228 4.228 4.234 4.217 4.377 975,281 4.2738 -0.90%
2019-12-16 0 7.750 7.740 7.750 7.510 7.830 1,483,200 11,505,802 7.7574 4.267 4.261 4.267 4.134 4.311 2,694,177 4.2706 2.24%
2019-12-13 0 7.580 7.550 7.580 7.450 7.650 636,200 4,789,994 7.5291 4.173 4.156 4.173 4.101 4.211 1,155,633 4.1449 2.02%
2019-12-12 0 7.430 7.420 7.430 7.390 7.500 474,472 3,532,693 7.4455 4.090 4.085 4.090 4.068 4.129 861,861 4.0989 0.54%
2019-12-11 0 7.390 7.380 7.390 7.380 7.730 388,094 2,885,655 7.4355 4.068 4.063 4.068 4.063 4.256 704,958 4.0934 -1.60%
2019-12-10 0 7.510 7.510 7.520 7.270 7.600 1,202,100 9,017,454 7.5014 4.134 4.134 4.140 4.002 4.184 2,183,570 4.1297 1.49%
2019-12-09 0 7.400 7.340 7.400 7.120 7.570 2,281,160 16,948,446 7.4297 4.074 4.041 4.074 3.920 4.167 4,143,642 4.0902 2.78%
2019-12-06 0 7.200 7.160 7.200 7.030 7.200 1,865,982 13,318,338 7.1374 3.964 3.942 3.964 3.870 3.964 3,389,486 3.9293 3.00%
2019-12-05 0 6.990 6.990 7.010 6.980 7.060 154,492 1,081,271 6.9989 3.848 3.848 3.859 3.843 3.887 280,629 3.8530 -0.43%
2019-12-04 0 7.020 6.990 7.020 6.910 7.070 1,420,568 9,999,091 7.0388 3.865 3.848 3.865 3.804 3.892 2,580,409 3.8750 0.00%
2019-12-03 0 7.020 7.000 7.020 6.800 7.070 1,833,050 12,812,358 6.9896 3.865 3.854 3.865 3.744 3.892 3,329,667 3.8479 2.18%
2019-12-02 0 6.870 6.850 6.870 6.770 6.960 1,631,980 11,278,364 6.9108 3.782 3.771 3.782 3.727 3.832 2,964,431 3.8046 1.63%
2019-11-29 0 6.760 6.760 6.780 6.750 7.020 1,105,700 7,522,335 6.8032 3.722 3.722 3.733 3.716 3.865 2,008,463 3.7453 -3.70%
2019-11-28 0 7.020 7.020 7.050 6.830 7.100 1,436,940 10,063,212 7.0032 3.865 3.865 3.881 3.760 3.909 2,610,148 3.8554 2.18%
2019-11-27 0 6.870 6.870 6.880 6.850 7.010 378,412 2,615,387 6.9115 3.782 3.782 3.788 3.771 3.859 687,371 3.8049 -2.41%
2019-11-26 0 7.040 7.030 7.040 6.890 7.040 1,973,420 13,727,042 6.9560 3.876 3.870 3.876 3.793 3.876 3,584,644 3.8294 2.03%
2019-11-25 0 6.900 6.880 6.900 6.770 6.960 876,080 6,016,715 6.8678 3.799 3.788 3.799 3.727 3.832 1,591,367 3.7808 1.92%
2019-11-22 0 6.770 6.770 6.780 6.770 6.870 322,300 2,193,633 6.8062 3.727 3.727 3.733 3.727 3.782 585,446 3.7469 -0.73%
2019-11-21 0 6.820 6.820 6.840 6.820 6.930 274,020 1,880,765 6.8636 3.755 3.755 3.766 3.755 3.815 497,747 3.7786 -2.01%
2019-11-20 0 6.960 6.960 6.970 6.850 7.050 1,001,981 6,971,473 6.9577 3.832 3.832 3.837 3.771 3.881 1,820,061 3.8304 0.87%
2019-11-19 0 6.900 6.890 6.900 6.890 7.000 152,020 1,050,383 6.9095 3.799 3.793 3.799 3.793 3.854 276,139 3.8038 0.00%
2019-11-18 0 6.900 6.900 6.910 6.900 7.020 264,036 1,828,028 6.9234 3.799 3.799 3.804 3.799 3.865 479,612 3.8115 -1.85%
2019-11-15 0 7.030 7.020 7.030 6.880 7.100 1,209,677 8,482,045 7.0118 3.870 3.865 3.870 3.788 3.909 2,197,333 3.8602 3.38%
2019-11-14 0 6.800 6.800 6.810 6.800 7.070 658,140 4,515,917 6.8616 3.744 3.744 3.749 3.744 3.892 1,195,487 3.7775 -3.00%
2019-11-13 0 7.010 7.000 7.010 6.880 7.150 1,968,476 13,810,278 7.0157 3.859 3.854 3.859 3.788 3.936 3,575,663 3.8623 -0.28%
2019-11-12 0 7.030 7.030 7.050 6.850 7.150 932,534 6,587,974 7.0646 3.870 3.870 3.881 3.771 3.936 1,693,913 3.8892 1.88%
2019-11-11 0 6.900 6.900 6.920 6.900 7.130 1,358,900 9,522,571 7.0076 3.799 3.799 3.810 3.799 3.925 2,468,391 3.8578 -3.23%
2019-11-08 0 7.130 7.090 7.130 6.940 7.170 1,290,600 9,182,954 7.1153 3.925 3.903 3.925 3.821 3.947 2,344,327 3.9171 1.42%
2019-11-07 0 7.030 7.010 7.030 6.720 7.050 1,166,029 8,079,533 6.9291 3.870 3.859 3.870 3.699 3.881 2,118,048 3.8146 3.23%
2019-11-06 0 6.810 6.810 6.820 6.740 6.860 409,900 2,794,556 6.8177 3.749 3.749 3.755 3.711 3.777 744,568 3.7533 0.74%
2019-11-05 0 6.760 6.750 6.760 6.760 6.860 1,165,480 7,947,914 6.8194 3.722 3.716 3.722 3.722 3.777 2,117,051 3.7542 -0.73%
2019-11-04 0 6.810 6.810 6.820 6.790 6.950 896,960 6,126,363 6.8301 3.749 3.749 3.755 3.738 3.826 1,629,294 3.7601 -0.44%
2019-11-01 0 6.840 6.830 6.840 6.760 6.880 351,640 2,404,102 6.8368 3.766 3.760 3.766 3.722 3.788 638,741 3.7638 -1.01%
2019-10-31 0 6.910 6.900 6.910 6.820 6.990 909,920 6,269,084 6.8897 3.804 3.799 3.804 3.755 3.848 1,652,836 3.7929 -0.72%
2019-10-30 0 6.960 6.950 6.960 6.920 7.180 934,900 6,558,897 7.0156 3.832 3.826 3.832 3.810 3.953 1,698,211 3.8622 -1.83%
2019-10-29 0 7.090 7.080 7.090 7.070 7.210 344,220 2,448,335 7.1127 3.903 3.898 3.903 3.892 3.969 625,263 3.9157 -1.39%
2019-10-28 0 7.190 7.150 7.190 7.070 7.190 322,300 2,304,153 7.1491 3.958 3.936 3.958 3.892 3.958 585,446 3.9357 1.13%
2019-10-25 0 7.110 7.110 7.120 7.080 7.290 475,041 3,387,941 7.1319 3.914 3.914 3.920 3.898 4.013 862,894 3.9263 -1.93%
2019-10-24 0 7.250 7.240 7.250 7.150 7.310 2,049,730 14,802,613 7.2217 3.991 3.986 3.991 3.936 4.024 3,723,258 3.9757 2.69%
2019-10-23 0 7.060 7.060 7.110 7.060 7.200 2,326,200 16,518,697 7.1012 3.887 3.887 3.914 3.887 3.964 4,225,455 3.9093 -0.98%
2019-10-22 0 7.130 7.120 7.130 7.020 7.180 2,035,765 14,530,991 7.1379 3.925 3.920 3.925 3.865 3.953 3,697,891 3.9295 0.56%
2019-10-21 0 7.090 7.080 7.090 7.080 7.200 1,214,040 8,652,205 7.1268 3.903 3.898 3.903 3.898 3.964 2,205,258 3.9234 -1.39%
2019-10-18 0 7.190 7.170 7.190 7.020 7.210 2,755,100 19,736,799 7.1637 3.958 3.947 3.958 3.865 3.969 5,004,536 3.9438 0.42%
2019-10-17 0 7.160 7.140 7.160 7.040 7.190 1,446,860 10,315,768 7.1298 3.942 3.931 3.942 3.876 3.958 2,628,167 3.9251 1.70%
2019-10-16 0 7.040 7.030 7.040 6.760 7.150 3,664,060 25,828,378 7.0491 3.876 3.870 3.876 3.722 3.936 6,655,628 3.8807 -1.68%
2019-10-15 0 7.160 7.160 7.170 7.110 7.220 1,359,280 9,774,039 7.1906 3.942 3.942 3.947 3.914 3.975 2,469,081 3.9586 -0.97%
2019-10-14 0 7.230 7.170 7.230 6.970 7.250 2,248,300 16,091,585 7.1572 3.980 3.947 3.980 3.837 3.991 4,083,953 3.9402 3.88%
2019-10-11 0 6.960 6.900 6.960 6.660 6.970 2,119,568 14,483,371 6.8332 3.832 3.799 3.832 3.666 3.837 3,850,116 3.7618 5.78%
2019-10-10 0 6.580 6.570 6.580 6.570 6.850 4,462,209 29,454,864 6.6010 3.622 3.617 3.622 3.617 3.771 8,105,435 3.6340 -0.60%
2019-10-09 0 6.620 6.620 6.630 6.610 6.770 895,600 5,958,079 6.6526 3.644 3.644 3.650 3.639 3.727 1,626,824 3.6624 -2.22%
2019-10-08 0 6.770 6.760 6.770 6.710 6.880 2,144,332 14,647,966 6.8310 3.727 3.722 3.727 3.694 3.788 3,895,099 3.7606 0.59%
2019-10-04 0 6.730 6.730 6.740 6.660 6.800 481,492 3,252,888 6.7559 3.705 3.705 3.711 3.666 3.744 874,612 3.7192 1.51%
2019-10-03 0 6.630 6.630 6.640 6.560 6.660 189,500 1,255,919 6.6275 3.650 3.650 3.655 3.611 3.666 344,220 3.6486 -1.78%
2019-10-02 0 6.750 6.740 6.750 6.730 6.760 219,280 1,478,866 6.7442 3.716 3.711 3.716 3.705 3.722 398,314 3.7128 -0.88%
2019-09-30 0 6.810 6.800 6.810 6.700 6.850 957,160 6,492,880 6.7835 3.749 3.744 3.749 3.688 3.771 1,738,645 3.7344 3.81%
2019-09-27 0 6.560 6.550 6.560 6.550 6.630 378,626 2,494,500 6.5883 3.611 3.606 3.611 3.606 3.650 687,760 3.6270 0.00%
2019-09-26 0 6.560 6.560 6.580 6.560 6.680 1,506,260 9,977,175 6.6238 3.611 3.611 3.622 3.611 3.677 2,736,065 3.6465 -1.65%
2019-09-25 0 6.670 6.650 6.670 6.630 6.810 1,768,440 11,816,519 6.6819 3.672 3.661 3.672 3.650 3.749 3,212,305 3.6785 -1.33%
2019-09-24 0 6.760 6.750 6.760 6.720 6.880 1,252,300 8,494,790 6.7834 3.722 3.716 3.722 3.699 3.788 2,274,756 3.7344 -1.60%
2019-09-23 0 6.870 6.860 6.870 6.720 6.900 1,214,200 8,278,777 6.8183 3.782 3.777 3.782 3.699 3.799 2,205,549 3.7536 1.48%
2019-09-20 0 6.770 6.760 6.770 6.770 6.900 1,294,220 8,794,983 6.7956 3.727 3.722 3.727 3.727 3.799 2,350,902 3.7411 -1.74%
2019-09-19 0 6.890 6.890 6.920 6.850 7.010 677,300 4,670,970 6.8965 3.793 3.793 3.810 3.771 3.859 1,230,290 3.7966 -1.01%
2019-09-18 0 6.960 6.950 6.960 6.930 7.020 348,440 2,423,780 6.9561 3.832 3.826 3.832 3.815 3.865 632,928 3.8295 0.72%
2019-09-17 0 6.910 6.910 6.930 6.910 7.120 655,960 4,574,542 6.9738 3.804 3.804 3.815 3.804 3.920 1,191,527 3.8392 -2.40%
2019-09-16 0 7.080 7.070 7.080 6.910 7.100 1,141,900 8,036,761 7.0381 3.898 3.892 3.898 3.804 3.909 2,074,219 3.8746 1.58%
2019-09-13 0 6.970 6.960 6.970 6.880 7.000 1,191,410 8,244,403 6.9199 3.837 3.832 3.837 3.788 3.854 2,164,152 3.8095 0.72%
2019-09-12 0 6.920 6.910 6.920 6.800 7.040 370,200 2,550,410 6.8893 3.810 3.804 3.810 3.744 3.876 672,454 3.7927 1.62%
2019-09-11 0 6.810 6.810 6.820 6.790 7.100 601,896 4,131,393 6.8640 3.749 3.749 3.755 3.738 3.909 1,093,322 3.7788 -3.13%
2019-09-10 0 7.030 7.010 7.030 6.860 7.080 1,034,860 7,234,180 6.9905 3.870 3.859 3.870 3.777 3.898 1,879,784 3.8484 2.18%
2019-09-09 0 6.880 6.870 6.880 6.860 7.060 662,170 4,599,541 6.9462 3.788 3.782 3.788 3.777 3.887 1,202,807 3.8240 -2.41%
2019-09-06 0 7.050 7.050 7.060 7.000 7.110 1,178,800 8,305,663 7.0459 3.881 3.881 3.887 3.854 3.914 2,141,246 3.8789 -0.14%
2019-09-05 0 7.060 7.040 7.060 6.990 7.150 1,057,800 7,495,627 7.0861 3.887 3.876 3.887 3.848 3.936 1,921,454 3.9010 0.57%
2019-09-04 0 7.020 7.020 7.030 6.850 7.040 909,560 6,346,945 6.9780 3.865 3.865 3.870 3.771 3.876 1,652,182 3.8416 1.45%
2019-09-03 0 6.920 6.880 6.920 6.880 7.040 566,100 3,930,123 6.9425 3.810 3.788 3.810 3.788 3.876 1,028,299 3.8220 -1.14%
2019-09-02 0 7.000 7.000 7.010 6.930 7.380 605,252 4,240,080 7.0055 3.854 3.854 3.859 3.815 4.063 1,099,418 3.8567 -2.64%
2019-08-30 0 7.190 7.160 7.190 6.750 7.300 2,058,780 14,536,529 7.0607 3.958 3.942 3.958 3.716 4.019 3,739,697 3.8871 5.43%
2019-08-29 0 6.820 6.820 6.830 6.820 6.980 847,000 5,831,792 6.8852 3.755 3.755 3.760 3.755 3.843 1,538,544 3.7905 -3.40%
2019-08-28 0 7.060 7.050 7.060 6.910 7.080 1,430,879 10,044,088 7.0195 3.887 3.881 3.887 3.804 3.898 2,599,138 3.8644 -0.98%
2019-08-27 0 7.130 7.130 7.150 7.100 7.330 477,966 3,438,420 7.1939 3.925 3.925 3.936 3.909 4.035 868,207 3.9604 -0.83%
2019-08-26 0 7.190 7.190 7.220 6.930 7.280 1,693,486 12,048,940 7.1149 3.958 3.958 3.975 3.815 4.008 3,076,154 3.9169 -1.64%
2019-08-23 0 7.310 7.310 7.330 7.060 7.400 2,222,640 16,256,043 7.3138 4.024 4.024 4.035 3.887 4.074 4,037,342 4.0264 1.67%
2019-08-22 0 7.190 7.170 7.190 7.040 7.250 1,362,540 9,754,223 7.1589 3.958 3.947 3.958 3.876 3.991 2,475,003 3.9411 0.70%
2019-08-21 0 7.140 7.090 7.140 6.990 7.230 1,686,840 12,038,573 7.1368 3.931 3.903 3.931 3.848 3.980 3,064,082 3.9289 2.00%
2019-08-20 0 7.000 6.980 7.000 6.990 7.230 2,656,440 18,798,583 7.0766 3.854 3.843 3.854 3.848 3.980 4,825,324 3.8958 0.14%
2019-08-19 0 6.990 6.990 7.000 6.890 7.180 3,192,400 22,534,718 7.0589 3.848 3.848 3.854 3.793 3.953 5,798,875 3.8860 3.56%
2019-08-16 0 6.750 6.750 6.780 6.640 6.870 849,808 5,759,391 6.7773 3.716 3.716 3.733 3.655 3.782 1,543,644 3.7310 -0.44%
2019-08-15 0 6.780 6.750 6.760 6.490 6.830 1,263,280 8,435,347 6.6773 3.733 3.716 3.722 3.573 3.760 2,294,701 3.6760 2.26%
2019-08-14 0 6.630 6.590 6.630 6.590 6.770 699,542 4,675,385 6.6835 3.650 3.628 3.650 3.628 3.727 1,270,692 3.6794 0.15%
2019-08-13 0 6.620 6.590 6.620 6.590 6.860 939,604 6,282,739 6.6866 3.644 3.628 3.644 3.628 3.777 1,706,755 3.6811 -3.07%
2019-08-12 0 6.830 6.820 6.830 6.770 7.010 498,880 3,432,305 6.8800 3.760 3.755 3.760 3.727 3.859 906,197 3.7876 -1.16%
2019-08-09 0 6.910 6.910 6.920 6.890 6.990 1,244,688 8,614,996 6.9214 3.804 3.804 3.810 3.793 3.848 2,260,929 3.8104 -1.29%
2019-08-08 0 7.000 6.960 7.000 6.740 7.040 1,247,000 8,709,630 6.9845 3.854 3.832 3.854 3.711 3.876 2,265,129 3.8451 1.45%
2019-08-07 0 6.900 6.900 6.930 6.850 6.950 647,988 4,479,697 6.9132 3.799 3.799 3.815 3.771 3.826 1,177,046 3.8059 0.73%
2019-08-06 0 6.850 6.850 6.870 6.600 6.890 1,993,294 13,488,211 6.7668 3.771 3.771 3.782 3.633 3.793 3,620,744 3.7253 -2.42%
2019-08-05 0 7.020 6.980 7.020 6.910 7.160 2,433,720 16,965,699 6.9711 3.865 3.843 3.865 3.804 3.942 4,420,761 3.8377 -0.57%
2019-08-02 0 7.060 7.060 7.070 7.020 7.300 1,172,560 8,308,208 7.0855 3.887 3.887 3.892 3.865 4.019 2,129,911 3.9007 -3.95%
2019-08-01 0 7.350 7.350 7.380 7.260 7.390 561,181 4,115,185 7.3331 4.046 4.046 4.063 3.997 4.068 1,019,364 4.0370 -1.21%
2019-07-31 0 7.440 7.430 7.440 7.230 7.450 612,000 4,490,053 7.3367 4.096 4.090 4.096 3.980 4.101 1,111,675 4.0390 1.64%
2019-07-30 0 7.320 7.310 7.320 7.300 7.460 523,780 3,851,099 7.3525 4.030 4.024 4.030 4.019 4.107 951,427 4.0477 -0.95%
2019-07-29 0 7.390 7.380 7.390 7.250 7.400 582,890 4,266,142 7.3189 4.068 4.063 4.068 3.991 4.074 1,058,798 4.0292 0.14%
2019-07-26 0 7.380 7.380 7.390 7.270 7.430 757,320 5,594,866 7.3877 4.063 4.063 4.068 4.002 4.090 1,375,643 4.0671 -1.20%
2019-07-25 0 7.470 7.430 7.470 7.360 7.500 510,940 3,786,414 7.4107 4.112 4.090 4.112 4.052 4.129 928,103 4.0797 0.00%
2019-07-24 0 7.470 7.460 7.470 7.390 7.600 859,200 6,423,472 7.4761 4.112 4.107 4.112 4.068 4.184 1,560,705 4.1158 1.08%
2019-07-23 0 7.390 7.390 7.400 7.300 7.460 837,720 6,185,305 7.3835 4.068 4.068 4.074 4.019 4.107 1,521,687 4.0648 0.96%
2019-07-22 0 7.320 7.320 7.330 7.270 7.510 384,496 2,832,923 7.3679 4.030 4.030 4.035 4.002 4.134 698,423 4.0562 -1.88%
2019-07-19 0 7.460 7.430 7.460 7.360 7.550 455,440 3,398,503 7.4620 4.107 4.090 4.107 4.052 4.156 827,290 4.1080 1.77%
2019-07-18 0 7.330 7.330 7.360 7.330 7.920 585,170 4,328,963 7.3978 4.035 4.035 4.052 4.035 4.360 1,062,939 4.0726 -1.08%
2019-07-17 0 7.410 7.410 7.420 7.390 7.700 807,572 6,056,802 7.5000 4.079 4.079 4.085 4.068 4.239 1,466,924 4.1289 -0.67%
2019-07-16 0 7.460 7.440 7.460 7.420 7.500 246,900 1,839,259 7.4494 4.107 4.096 4.107 4.085 4.129 448,485 4.1011 0.00%
2019-07-15 0 7.460 7.450 7.460 7.350 7.540 414,660 3,074,717 7.4150 4.107 4.101 4.107 4.046 4.151 753,214 4.0821 0.13%
2019-07-12 0 7.450 7.450 7.460 7.430 7.570 437,460 3,270,757 7.4767 4.101 4.101 4.107 4.090 4.167 794,630 4.1161 -0.80%
2019-07-11 0 7.510 7.460 7.510 7.460 7.730 948,940 7,186,165 7.5728 4.134 4.107 4.134 4.107 4.256 1,723,714 4.1690 -2.09%
2019-07-10 0 7.670 7.640 7.670 7.590 7.900 948,720 7,323,521 7.7194 4.222 4.206 4.222 4.178 4.349 1,723,314 4.2497 -1.03%
2019-07-09 0 7.750 7.750 7.760 7.350 8.040 3,495,465 26,931,332 7.7046 4.267 4.267 4.272 4.046 4.426 6,349,381 4.2416 2.79%
2019-07-08 0 7.540 7.520 7.540 7.370 7.660 1,176,093 8,794,105 7.4774 4.151 4.140 4.151 4.057 4.217 2,136,329 4.1165 -1.95%
2019-07-05 0 7.690 7.670 7.690 7.620 7.780 909,560 7,004,716 7.7012 4.234 4.222 4.234 4.195 4.283 1,652,182 4.2397 1.32%
2019-07-04 0 7.590 7.580 7.590 7.450 7.850 1,713,456 13,066,182 7.6256 4.178 4.173 4.178 4.101 4.322 3,112,429 4.1981 -3.31%
2019-07-03 0 7.850 7.840 7.850 7.730 7.860 1,332,740 10,415,260 7.8149 4.322 4.316 4.322 4.256 4.327 2,420,872 4.3023 0.90%
2019-07-02 0 7.780 7.780 7.800 7.730 7.990 2,839,737 22,179,848 7.8105 4.283 4.283 4.294 4.256 4.399 5,158,276 4.2999 -1.02%
2019-06-28 0 7.860 7.830 7.860 7.780 7.940 1,157,725 9,060,083 7.8258 4.327 4.311 4.327 4.283 4.371 2,102,964 4.3082 -1.38%
2019-06-27 0 7.970 7.970 7.980 7.690 8.000 1,036,820 8,232,990 7.9406 4.388 4.388 4.393 4.234 4.404 1,883,345 4.3715 3.64%
2019-06-26 0 7.690 7.690 7.720 7.630 7.800 580,300 4,465,747 7.6956 4.234 4.234 4.250 4.200 4.294 1,054,093 4.2366 -0.13%
2019-06-25 0 7.700 7.690 7.700 7.650 7.890 448,200 3,470,287 7.7427 4.239 4.234 4.239 4.211 4.344 814,139 4.2625 -2.04%
2019-06-24 0 7.860 7.860 7.870 7.810 8.090 1,701,100 13,426,254 7.8927 4.327 4.327 4.333 4.300 4.454 3,089,984 4.3451 -3.79%
2019-06-21 0 8.170 8.150 8.170 7.510 8.170 9,773,996 78,242,096 8.0051 4.498 4.487 4.498 4.134 4.498 17,754,098 4.4070 7.78%
2019-06-20 0 7.580 7.580 7.590 7.380 7.620 1,441,160 10,852,203 7.5302 4.173 4.173 4.178 4.063 4.195 2,617,813 4.1455 1.47%
2019-06-19 0 7.470 7.430 7.470 7.120 7.540 2,417,200 18,002,996 7.4479 4.112 4.090 4.112 3.920 4.151 4,390,753 4.1002 4.04%
2019-06-18 0 7.180 7.170 7.180 6.880 7.260 1,389,288 9,994,698 7.1941 3.953 3.947 3.953 3.788 3.997 2,523,590 3.9605 0.42%
2019-06-17 0 7.150 7.150 7.190 7.090 7.230 950,400 6,812,207 7.1677 3.936 3.936 3.958 3.903 3.980 1,726,366 3.9460 -0.56%
2019-06-14 0 7.190 7.130 7.190 6.940 7.190 1,933,836 13,688,718 7.0785 3.958 3.925 3.958 3.821 3.958 3,512,741 3.8969 2.28%
2019-06-13 0 7.030 7.030 7.090 6.890 7.180 1,214,500 8,510,928 7.0078 3.870 3.870 3.903 3.793 3.953 2,206,094 3.8579 -0.99%
2019-06-12 0 7.100 7.100 7.130 7.080 7.210 1,238,000 8,820,883 7.1251 3.909 3.909 3.925 3.898 3.969 2,248,781 3.9225 -1.66%
2019-06-11 0 7.220 7.220 7.250 6.950 7.260 1,301,900 9,358,180 7.1881 3.975 3.975 3.991 3.826 3.997 2,364,853 3.9572 2.85%
2019-06-10 0 7.020 7.010 7.020 6.660 7.090 2,650,740 18,575,503 7.0077 3.865 3.859 3.865 3.666 3.903 4,814,970 3.8579 4.46%
2019-06-06 0 6.720 6.660 6.720 6.600 6.740 2,570,150 17,196,682 6.6909 3.699 3.666 3.699 3.633 3.711 4,668,581 3.6835 0.75%
2019-06-05 0 6.670 6.670 6.690 6.500 6.990 3,787,200 25,236,888 6.6637 3.672 3.672 3.683 3.578 3.848 6,879,307 3.6685 2.97%
2019-06-04 0 8.400 8.390 8.400 8.240 8.550 2,628,182 21,965,102 8.3575 3.566 3.562 3.566 3.498 3.630 6,190,501 3.5482 -0.94%
2019-06-03 0 8.480 8.440 8.480 8.400 8.690 2,453,100 20,824,970 8.4892 3.600 3.583 3.600 3.566 3.689 5,778,108 3.6041 -1.74%
2019-05-31 0 8.630 8.600 8.630 8.560 8.790 1,413,600 12,185,292 8.6200 3.664 3.651 3.664 3.634 3.732 3,329,637 3.6596 0.12%
2019-05-30 0 8.620 8.600 8.620 8.540 8.670 748,167 6,442,544 8.6111 3.660 3.651 3.660 3.626 3.681 1,762,256 3.6559 0.47%
2019-05-29 0 8.580 8.580 8.590 8.520 8.830 1,671,201 14,492,278 8.6718 3.643 3.643 3.647 3.617 3.749 3,936,399 3.6816 -0.58%
2019-05-28 0 8.630 8.630 8.640 8.610 8.830 1,084,600 9,436,462 8.7004 3.664 3.664 3.668 3.655 3.749 2,554,700 3.6938 0.58%
2019-05-27 0 8.580 8.580 8.600 8.460 8.650 1,762,000 15,068,679 8.5520 3.643 3.643 3.651 3.592 3.672 4,150,269 3.6308 -1.04%
2019-05-24 0 8.670 8.620 8.670 8.530 8.720 1,156,000 9,926,018 8.5865 3.681 3.660 3.681 3.621 3.702 2,722,878 3.6454 0.70%
2019-05-23 0 8.610 8.610 8.650 8.490 8.780 2,418,890 20,889,500 8.6360 3.655 3.655 3.672 3.604 3.728 5,697,528 3.6664 -0.58%
2019-05-22 0 8.660 8.660 8.700 8.620 8.810 1,236,100 10,754,221 8.7001 3.677 3.677 3.694 3.660 3.740 2,911,548 3.6936 0.23%
2019-05-21 0 8.640 8.640 8.680 8.480 8.750 1,621,100 14,060,745 8.6736 3.668 3.668 3.685 3.600 3.715 3,818,389 3.6824 1.05%
2019-05-20 0 8.550 8.550 8.580 8.480 8.810 2,194,184 18,843,664 8.5880 3.630 3.630 3.643 3.600 3.740 5,168,249 3.6460 -2.95%
2019-05-17 0 8.810 8.800 8.810 8.720 9.170 2,342,900 20,837,162 8.8937 3.740 3.736 3.740 3.702 3.893 5,518,539 3.7758 -2.97%
2019-05-16 0 9.080 9.080 9.110 8.990 9.180 1,106,100 10,063,676 9.0983 3.855 3.855 3.868 3.817 3.897 2,605,342 3.8627 0.44%
2019-05-15 0 9.040 9.040 9.110 8.800 9.150 3,475,000 31,141,552 8.9616 3.838 3.838 3.868 3.736 3.885 8,185,123 3.8047 1.69%
2019-05-14 0 8.890 8.890 8.900 7.510 8.960 5,234,460 46,078,558 8.8029 3.774 3.774 3.779 3.188 3.804 12,329,409 3.7373 0.11%
2019-05-10 0 8.880 8.880 8.890 8.610 8.920 4,726,300 41,296,118 8.7375 3.770 3.770 3.774 3.655 3.787 11,132,473 3.7095 3.38%
2019-05-09 0 8.590 8.570 8.590 8.570 8.940 3,462,093 30,000,138 8.6653 3.647 3.638 3.647 3.638 3.795 8,154,721 3.6789 -3.48%
2019-05-08 0 8.900 8.890 8.900 8.800 9.000 2,586,800 23,061,858 8.9152 3.779 3.774 3.779 3.736 3.821 6,093,029 3.7850 -2.52%
2019-05-07 0 9.130 9.130 9.140 8.880 9.240 5,379,000 48,587,495 9.0328 3.876 3.876 3.880 3.770 3.923 12,669,863 3.8349 2.13%
2019-05-06 0 8.940 8.920 8.940 8.910 9.550 5,551,342 50,594,714 9.1140 3.795 3.787 3.795 3.783 4.054 13,075,803 3.8693 -7.55%
2019-05-03 0 9.670 9.670 9.700 9.630 10.00 923,600 9,014,139 9.7598 4.105 4.105 4.118 4.088 4.246 2,175,476 4.1435 -2.22%
2019-05-02 0 9.890 9.890 9.910 9.660 9.990 3,973,500 39,100,826 9.8404 4.199 4.199 4.207 4.101 4.241 9,359,305 4.1777 0.00%
2019-04-30 0 9.890 9.890 9.900 9.780 10.10 818,435 8,111,402 9.9109 4.199 4.199 4.203 4.152 4.288 1,927,767 4.2077 -0.30%
2019-04-29 0 9.920 9.910 9.930 9.800 10.10 621,700 6,181,390 9.9427 4.212 4.207 4.216 4.161 4.288 1,464,371 4.2212 -1.39%
2019-04-26 0 10.06 10.04 10.06 9.920 10.16 1,088,200 10,951,013 10.063 4.271 4.262 4.271 4.212 4.313 2,563,180 4.2724 1.11%
2019-04-25 0 9.950 9.950 10.02 9.950 10.48 2,340,214 23,702,015 10.128 4.224 4.224 4.254 4.224 4.449 5,512,212 4.2999 -4.51%
2019-04-24 0 10.42 10.40 10.42 10.26 10.52 1,459,020 15,146,376 10.381 4.424 4.415 4.424 4.356 4.466 3,436,621 4.4073 0.19%
2019-04-23 0 10.40 10.40 10.48 10.30 10.68 2,191,214 22,832,100 10.420 4.415 4.415 4.449 4.373 4.534 5,161,253 4.4238 -2.62%
2019-04-18 0 10.68 10.66 10.68 10.38 10.78 951,300 10,140,849 10.660 4.534 4.526 4.534 4.407 4.577 2,240,721 4.5257 0.38%
2019-04-17 0 10.64 10.64 10.68 10.52 10.80 1,683,339 17,875,096 10.619 4.517 4.517 4.534 4.466 4.585 3,964,989 4.5082 -0.19%
2019-04-16 0 10.66 10.64 10.66 10.36 10.76 1,502,948 15,935,958 10.603 4.526 4.517 4.526 4.398 4.568 3,540,090 4.5016 1.52%
2019-04-15 0 10.50 10.50 10.56 10.46 11.10 2,247,000 24,013,852 10.687 4.458 4.458 4.483 4.441 4.713 5,292,653 4.5372 -3.31%
2019-04-12 0 10.86 10.86 10.90 10.66 11.00 819,560 8,817,477 10.759 4.611 4.611 4.628 4.526 4.670 1,930,417 4.5677 0.56%
2019-04-11 0 10.80 10.80 10.82 10.64 11.20 1,722,200 18,623,334 10.814 4.585 4.585 4.594 4.517 4.755 4,056,523 4.5910 -1.46%
2019-04-10 0 10.96 10.96 10.98 10.72 11.18 5,849,100 64,015,716 10.945 4.653 4.653 4.662 4.551 4.746 13,777,151 4.6465 -1.44%
2019-04-09 0 11.12 11.08 11.12 10.98 11.20 2,155,070 23,923,164 11.101 4.721 4.704 4.721 4.662 4.755 5,076,119 4.7129 0.72%
2019-04-08 0 11.04 11.04 11.10 10.86 11.42 3,814,500 42,440,642 11.126 4.687 4.687 4.713 4.611 4.848 8,984,791 4.7236 -0.18%
2019-04-04 0 11.06 11.02 11.06 10.68 11.10 3,342,540 36,819,460 11.015 4.696 4.679 4.696 4.534 4.713 7,873,122 4.6766 0.91%
2019-04-03 0 10.96 10.94 10.96 10.32 11.00 4,717,280 50,284,113 10.660 4.653 4.645 4.653 4.381 4.670 11,111,227 4.5255 6.20%
2019-04-02 0 10.32 10.30 10.32 10.08 10.40 2,596,553 26,776,131 10.312 4.381 4.373 4.381 4.279 4.415 6,116,001 4.3780 0.78%
2019-04-01 0 10.24 10.24 10.26 10.06 10.36 4,605,700 46,759,636 10.153 4.347 4.347 4.356 4.271 4.398 10,848,408 4.3103 1.99%
2019-03-29 0 10.04 10.00 10.04 9.250 10.16 5,658,400 54,949,292 9.7111 4.262 4.246 4.262 3.927 4.313 13,327,970 4.1229 8.89%
2019-03-28 0 9.220 9.200 9.220 9.170 9.310 6,816,561 62,855,169 9.2210 3.914 3.906 3.914 3.893 3.953 16,055,939 3.9148 4.18%
2019-03-27 0 8.850 8.850 8.890 8.650 8.920 1,130,339 9,953,884 8.8061 3.757 3.757 3.774 3.672 3.787 2,662,435 3.7386 1.96%
2019-03-26 0 8.680 8.680 8.720 8.660 9.060 1,047,800 9,211,909 8.7917 3.685 3.685 3.702 3.677 3.846 2,468,021 3.7325 -0.91%
2019-03-25 0 8.760 8.760 8.770 8.720 8.940 1,494,206 13,145,452 8.7976 3.719 3.719 3.723 3.702 3.795 3,519,499 3.7350 -1.68%
2019-03-22 0 8.910 8.910 8.930 8.880 9.180 2,996,200 26,816,979 8.9503 3.783 3.783 3.791 3.770 3.897 7,057,342 3.7999 -1.87%
2019-03-21 0 9.080 9.060 9.080 9.030 9.170 1,403,700 12,763,652 9.0929 3.855 3.846 3.855 3.834 3.893 3,306,318 3.8604 0.44%
2019-03-20 0 9.040 9.010 9.040 8.990 9.230 2,776,366 25,179,965 9.0694 3.838 3.825 3.838 3.817 3.919 6,539,538 3.8504 -1.20%
2019-03-19 0 9.150 9.140 9.150 9.100 9.350 2,702,854 24,847,166 9.1929 3.885 3.880 3.885 3.863 3.970 6,366,386 3.9029 -0.54%
2019-03-18 0 9.200 9.200 9.210 9.000 9.280 5,604,606 51,352,055 9.1625 3.906 3.906 3.910 3.821 3.940 13,201,262 3.8899 1.55%
2019-03-15 0 9.060 9.050 9.060 9.030 9.200 4,537,753 41,212,588 9.0822 3.846 3.842 3.846 3.834 3.906 10,688,364 3.8558 -0.55%
2019-03-14 0 9.110 9.100 9.110 9.030 9.370 1,171,000 10,729,768 9.1629 3.868 3.863 3.868 3.834 3.978 2,758,210 3.8901 -1.41%
2019-03-13 0 9.240 9.230 9.240 9.210 9.520 1,622,400 15,073,769 9.2910 3.923 3.919 3.923 3.910 4.042 3,821,451 3.9445 -1.49%
2019-03-12 0 9.380 9.380 9.400 9.340 9.670 2,990,388 28,222,428 9.4377 3.982 3.982 3.991 3.965 4.105 7,043,652 4.0068 -1.78%
2019-03-11 0 9.550 9.540 9.550 9.060 9.690 1,651,200 15,642,561 9.4735 4.054 4.050 4.054 3.846 4.114 3,889,288 4.0220 4.14%
2019-03-08 0 9.170 9.150 9.170 8.880 9.420 1,942,651 18,011,033 9.2714 3.893 3.885 3.893 3.770 3.999 4,575,780 3.9362 -2.96%
2019-03-07 0 9.450 9.450 9.490 9.440 9.730 1,643,600 15,656,811 9.5259 4.012 4.012 4.029 4.008 4.131 3,871,386 4.0442 -2.88%
2019-03-06 0 9.730 9.730 9.740 9.600 9.930 2,620,602 25,412,833 9.6973 4.131 4.131 4.135 4.076 4.216 6,172,647 4.1170 -1.02%
2019-03-05 0 9.830 9.830 9.850 9.360 9.940 3,506,300 33,931,635 9.6773 4.173 4.173 4.182 3.974 4.220 8,258,848 4.1085 4.80%
2019-03-04 0 9.380 9.380 9.400 9.290 9.620 3,441,600 32,513,509 9.4472 3.982 3.982 3.991 3.944 4.084 8,106,451 4.0108 0.75%
2019-03-01 0 9.310 9.300 9.310 8.910 9.350 2,748,300 25,019,893 9.1038 3.953 3.948 3.953 3.783 3.970 6,473,431 3.8650 4.84%
2019-02-28 0 8.880 8.860 8.880 8.840 9.080 1,171,000 10,466,999 8.9385 3.770 3.762 3.770 3.753 3.855 2,758,210 3.7949 -0.56%
2019-02-27 0 8.930 8.930 8.980 8.920 9.330 1,751,800 15,900,568 9.0767 3.791 3.791 3.812 3.787 3.961 4,126,244 3.8535 -2.83%
2019-02-26 0 9.190 9.190 9.220 9.190 9.430 1,592,200 14,823,539 9.3101 3.902 3.902 3.914 3.902 4.004 3,750,317 3.9526 -2.55%
2019-02-25 0 9.430 9.420 9.430 9.200 9.520 4,256,760 40,081,376 9.4159 4.004 3.999 4.004 3.906 4.042 10,026,504 3.9975 2.50%
2019-02-22 0 9.200 9.180 9.200 8.890 9.220 1,919,990 17,365,069 9.0444 3.906 3.897 3.906 3.774 3.914 4,522,404 3.8398 3.60%
2019-02-21 0 8.880 8.870 8.880 8.870 9.150 3,020,900 27,117,127 8.9765 3.770 3.766 3.770 3.766 3.885 7,115,521 3.8110 -0.89%
2019-02-20 0 8.960 8.930 8.960 8.830 9.000 4,027,428 35,953,877 8.9273 3.804 3.791 3.804 3.749 3.821 9,486,329 3.7901 2.75%
2019-02-19 0 8.720 8.720 8.740 8.580 9.070 5,211,140 46,235,222 8.8724 3.702 3.702 3.711 3.643 3.851 12,274,480 3.7668 -0.34%
2019-02-18 0 8.750 8.750 8.770 8.480 8.900 5,901,850 51,993,065 8.8096 3.715 3.715 3.723 3.600 3.779 13,901,400 3.7401 3.67%
2019-02-15 0 8.440 8.430 8.440 8.390 8.600 1,276,400 10,819,975 8.4769 3.583 3.579 3.583 3.562 3.651 3,006,472 3.5989 -2.43%
2019-02-14 0 8.650 8.650 8.660 8.580 8.820 1,132,630 9,802,944 8.6550 3.672 3.672 3.677 3.643 3.745 2,667,832 3.6745 -1.70%
2019-02-13 0 8.800 8.800 8.820 8.610 8.880 1,801,012 15,798,760 8.7722 3.736 3.736 3.745 3.655 3.770 4,242,159 3.7242 1.62%
2019-02-12 0 8.660 8.660 8.670 8.320 8.690 2,556,949 21,909,202 8.5685 3.677 3.677 3.681 3.532 3.689 6,022,717 3.6378 3.46%
2019-02-11 0 8.370 8.370 8.380 8.220 8.420 1,090,922 9,066,534 8.3109 3.553 3.553 3.558 3.490 3.575 2,569,591 3.5284 -0.36%
2019-02-08 0 8.400 8.390 8.400 8.280 8.560 631,546 5,314,865 8.4156 3.566 3.562 3.566 3.515 3.634 1,487,563 3.5729 -1.87%
2019-02-04 0 8.560 8.560 8.600 8.440 8.600 406,400 3,463,681 8.5228 3.634 3.634 3.651 3.583 3.651 957,247 3.6184 0.94%
2019-02-01 0 8.480 8.470 8.480 8.330 8.520 1,635,301 13,836,305 8.4610 3.600 3.596 3.600 3.537 3.617 3,851,839 3.5921 1.19%
2019-01-31 0 8.380 8.330 8.380 8.110 8.430 672,360 5,625,201 8.3664 3.558 3.537 3.558 3.443 3.579 1,583,698 3.5519 3.71%
2019-01-30 0 8.080 8.080 8.090 8.000 8.150 1,590,524 12,861,102 8.0861 3.430 3.430 3.435 3.396 3.460 3,746,369 3.4330 -0.86%
2019-01-29 0 8.150 8.130 8.150 8.020 8.290 2,207,900 17,863,570 8.0908 3.460 3.452 3.460 3.405 3.520 5,200,556 3.4349 -1.33%
2019-01-28 0 8.260 8.220 8.260 8.200 8.440 1,796,500 14,882,012 8.2839 3.507 3.490 3.507 3.481 3.583 4,231,532 3.5169 0.73%
2019-01-25 0 8.200 8.180 8.200 8.100 8.510 2,340,100 19,454,790 8.3137 3.481 3.473 3.481 3.439 3.613 5,511,944 3.5296 -2.38%
2019-01-24 0 8.400 8.400 8.430 8.240 8.490 1,004,500 8,405,874 8.3682 3.566 3.566 3.579 3.498 3.604 2,366,030 3.5527 2.31%
2019-01-23 0 8.210 8.190 8.210 8.080 8.280 1,181,244 9,622,879 8.1464 3.486 3.477 3.486 3.430 3.515 2,782,339 3.4586 0.49%
2019-01-22 0 8.170 8.150 8.170 8.090 8.340 1,357,500 11,146,351 8.2109 3.469 3.460 3.469 3.435 3.541 3,197,497 3.4860 -1.80%
2019-01-21 0 8.320 8.320 8.350 8.190 8.370 1,301,440 10,825,010 8.3177 3.532 3.532 3.545 3.477 3.553 3,065,452 3.5313 0.85%
2019-01-18 0 8.250 8.240 8.250 8.130 8.270 536,200 4,394,955 8.1965 3.503 3.498 3.503 3.452 3.511 1,262,982 3.4798 -0.12%
2019-01-17 0 8.260 8.220 8.260 8.090 8.330 1,703,900 14,034,892 8.2369 3.507 3.490 3.507 3.435 3.537 4,013,419 3.4970 1.47%
2019-01-16 0 8.140 8.140 8.150 7.940 8.180 2,338,000 18,992,058 8.1232 3.456 3.456 3.460 3.371 3.473 5,506,998 3.4487 2.91%
2019-01-15 0 7.910 7.900 7.910 7.680 7.990 706,000 5,575,007 7.8966 3.358 3.354 3.358 3.261 3.392 1,662,934 3.3525 2.46%
2019-01-14 0 7.720 7.710 7.720 7.640 7.930 817,000 6,317,693 7.7328 3.278 3.273 3.278 3.244 3.367 1,924,387 3.2830 -2.03%
2019-01-11 0 7.880 7.880 7.900 7.770 7.970 795,875 6,276,377 7.8861 3.345 3.345 3.354 3.299 3.384 1,874,629 3.3481 0.51%
2019-01-10 0 7.840 7.820 7.840 7.630 7.940 1,081,040 8,456,833 7.8229 3.328 3.320 3.328 3.239 3.371 2,546,315 3.3212 2.89%
2019-01-09 0 7.620 7.620 7.630 7.510 7.800 2,336,000 18,020,246 7.7141 3.235 3.235 3.239 3.188 3.311 5,502,287 3.2750 0.93%
2019-01-08 0 7.550 7.550 7.590 7.470 7.680 912,410 6,919,220 7.5835 3.205 3.205 3.222 3.171 3.261 2,149,119 3.2196 0.13%
2019-01-07 0 7.540 7.520 7.540 7.430 7.610 790,559 5,946,622 7.5220 3.201 3.193 3.201 3.154 3.231 1,862,107 3.1935 2.03%
2019-01-04 0 7.390 7.390 7.400 7.180 7.430 1,415,540 10,369,620 7.3256 3.137 3.137 3.142 3.048 3.154 3,334,207 3.1101 1.65%
2019-01-03 0 7.270 7.230 7.270 7.180 7.430 806,900 5,882,497 7.2902 3.086 3.070 3.086 3.048 3.154 1,900,597 3.0951 -0.82%
2019-01-02 0 7.330 7.300 7.330 7.280 7.520 984,880 7,240,570 7.3517 3.112 3.099 3.112 3.091 3.193 2,319,817 3.1212 -2.53%
2018-12-31 0 7.520 7.520 7.560 7.350 7.630 263,205 1,980,298 7.5238 3.193 3.193 3.210 3.120 3.239 619,961 3.1942 2.31%
2018-12-28 0 7.350 7.350 7.360 7.320 7.500 459,400 3,396,533 7.3934 3.120 3.120 3.125 3.108 3.184 1,082,085 3.1389 -0.54%
2018-12-27 0 7.390 7.390 7.400 7.360 7.530 952,348 7,077,576 7.4317 3.137 3.137 3.142 3.125 3.197 2,243,190 3.1551 -0.67%
2018-12-24 0 7.440 7.430 7.440 7.400 7.570 469,840 3,516,832 7.4852 3.159 3.154 3.159 3.142 3.214 1,106,676 3.1778 -1.33%
2018-12-21 0 7.540 7.540 7.550 7.490 7.750 1,597,396 12,064,314 7.5525 3.201 3.201 3.205 3.180 3.290 3,762,556 3.2064 -2.71%
2018-12-20 0 7.750 7.720 7.750 7.600 7.840 1,088,600 8,405,639 7.7215 3.290 3.278 3.290 3.227 3.328 2,564,122 3.2782 -1.02%
2018-12-19 0 7.830 7.820 7.830 7.750 7.900 761,700 5,950,408 7.8120 3.324 3.320 3.324 3.290 3.354 1,794,132 3.3166 0.26%
2018-12-18 0 7.810 7.770 7.810 7.760 8.210 2,840,020 22,381,731 7.8808 3.316 3.299 3.316 3.295 3.486 6,689,471 3.3458 -4.76%
2018-12-17 0 8.200 8.180 8.200 8.040 8.240 730,469 5,951,150 8.1470 3.481 3.473 3.481 3.413 3.498 1,720,569 3.4588 0.49%
2018-12-14 0 8.160 8.150 8.160 8.090 8.250 1,096,988 8,968,423 8.1755 3.464 3.460 3.464 3.435 3.503 2,583,879 3.4709 -0.61%
2018-12-13 0 8.210 8.190 8.210 7.920 8.230 2,283,700 18,638,336 8.1615 3.486 3.477 3.486 3.362 3.494 5,379,098 3.4650 2.75%
2018-12-12 0 7.990 7.990 8.000 7.960 8.290 2,395,900 19,434,834 8.1117 3.392 3.392 3.396 3.379 3.520 5,643,377 3.4438 -0.75%
2018-12-11 0 8.050 8.030 8.050 7.820 8.120 1,385,000 11,102,601 8.0163 3.418 3.409 3.418 3.320 3.447 3,262,272 3.4033 1.00%
2018-12-10 0 7.970 7.940 7.970 7.860 8.170 1,969,400 15,640,591 7.9418 3.384 3.371 3.384 3.337 3.469 4,638,786 3.3717 -2.69%
2018-12-07 0 8.190 8.190 8.200 8.100 8.350 1,517,700 12,447,004 8.2012 3.477 3.477 3.481 3.439 3.545 3,574,838 3.4818 -0.36%
2018-12-06 0 8.220 8.200 8.220 8.180 8.510 3,084,748 25,757,275 8.3499 3.490 3.481 3.490 3.473 3.613 7,265,911 3.5449 -4.75%
2018-12-05 0 8.630 8.630 8.640 8.440 8.760 1,585,897 13,713,568 8.6472 3.664 3.664 3.668 3.583 3.719 3,735,471 3.6712 -1.37%
2018-12-04 0 8.750 8.730 8.750 8.550 8.750 1,898,700 16,502,540 8.6915 3.715 3.706 3.715 3.630 3.715 4,472,257 3.6900 1.04%
2018-12-03 0 8.660 8.650 8.660 8.340 8.770 8,281,838 71,153,438 8.5915 3.677 3.672 3.677 3.541 3.723 19,507,297 3.6475 3.10%
2018-11-30 0 8.400 8.400 8.410 8.160 8.440 28,086,734 235,738,611 8.3932 3.566 3.566 3.570 3.464 3.583 66,156,362 3.5634 2.56%
2018-11-29 0 8.190 8.170 8.190 8.090 8.440 2,269,100 18,593,853 8.1944 3.477 3.469 3.477 3.435 3.583 5,344,708 3.4789 -1.21%
2018-11-28 0 8.290 8.290 8.300 7.970 8.350 2,809,324 23,088,115 8.2184 3.520 3.520 3.524 3.384 3.545 6,617,169 3.4891 3.50%
2018-11-27 0 8.010 8.010 8.020 7.810 8.030 4,164,600 33,014,728 7.9275 3.401 3.401 3.405 3.316 3.409 9,809,428 3.3656 1.91%
2018-11-26 0 7.860 7.840 7.860 7.760 7.950 1,889,200 14,879,154 7.8759 3.337 3.328 3.337 3.295 3.375 4,449,880 3.3437 1.95%
2018-11-23 0 7.710 7.710 7.740 7.710 8.040 4,314,500 33,614,869 7.7911 3.273 3.273 3.286 3.273 3.413 10,162,507 3.3077 -3.99%
2018-11-22 0 8.030 7.980 8.030 7.950 8.140 1,369,800 10,993,353 8.0255 3.409 3.388 3.409 3.375 3.456 3,226,469 3.4072 -0.86%
2018-11-21 0 8.100 8.080 8.100 7.760 8.110 3,809,700 30,373,428 7.9727 3.439 3.430 3.439 3.295 3.443 8,973,485 3.3848 1.76%
2018-11-20 0 7.960 7.950 7.960 7.870 8.160 5,035,702 40,541,977 8.0509 3.379 3.375 3.379 3.341 3.464 11,861,248 3.4180 -3.63%
2018-11-19 0 8.260 8.250 8.260 7.940 8.270 2,711,560 21,989,175 8.1094 3.507 3.503 3.507 3.371 3.511 6,386,892 3.4429 2.61%
2018-11-16 0 8.050 8.050 8.060 7.970 8.140 4,468,931 35,885,628 8.0300 3.418 3.418 3.422 3.384 3.456 10,526,258 3.4092 -0.98%
2018-11-15 0 8.130 8.110 8.140 7.900 8.140 3,700,700 29,752,067 8.0396 3.452 3.443 3.456 3.354 3.456 8,716,743 3.4132 1.63%
2018-11-14 0 8.000 8.000 8.010 7.580 8.080 10,194,150 80,646,989 7.9111 3.396 3.396 3.401 3.218 3.430 24,011,616 3.3587 3.49%
2018-11-13 0 7.730 7.730 7.740 7.300 7.820 12,520,100 96,049,686 7.6716 3.282 3.282 3.286 3.099 3.320 29,490,231 3.2570 4.04%
2018-11-12 0 7.430 7.400 7.430 7.180 7.560 24,835,284 184,073,164 7.4118 3.154 3.142 3.154 3.048 3.210 58,497,796 3.1467 3.34%
2018-11-09 0 7.190 7.180 7.190 7.140 7.380 3,216,100 23,210,463 7.2170 3.053 3.048 3.053 3.031 3.133 7,575,301 3.0640 -2.57%
2018-11-08 0 7.380 7.360 7.380 7.280 7.690 2,437,100 18,153,544 7.4488 3.133 3.125 3.133 3.091 3.265 5,740,421 3.1624 -2.12%
2018-11-07 0 7.540 7.540 7.550 7.480 7.730 2,988,200 22,787,982 7.6260 3.201 3.201 3.205 3.176 3.282 7,038,499 3.2376 -1.31%
2018-11-06 0 7.640 7.640 7.650 7.450 7.720 2,321,959 17,651,236 7.6019 3.244 3.244 3.248 3.163 3.278 5,469,214 3.2274 0.53%
2018-11-05 0 7.600 7.590 7.600 7.450 7.660 5,354,616 40,661,015 7.5936 3.227 3.222 3.227 3.163 3.252 12,612,428 3.2239 -0.78%
2018-11-02 0 7.660 7.650 7.660 7.250 7.670 26,561,200 197,215,851 7.4250 3.252 3.248 3.252 3.078 3.256 62,563,072 3.1523 9.43%
2018-11-01 0 7.000 7.000 7.030 6.920 7.150 6,147,400 43,245,540 7.0348 2.972 2.972 2.985 2.938 3.036 14,479,776 2.9866 1.16%
2018-10-31 0 6.920 6.920 6.930 6.830 7.030 4,500,400 31,266,078 6.9474 2.938 2.938 2.942 2.900 2.985 10,600,381 2.9495 -0.86%
2018-10-30 0 6.980 6.970 6.980 6.910 7.060 1,642,600 11,463,281 6.9787 2.963 2.959 2.963 2.934 2.997 3,869,031 2.9628 0.72%
2018-10-29 0 6.930 6.930 6.940 6.840 7.040 1,934,736 13,425,761 6.9393 2.942 2.942 2.946 2.904 2.989 4,557,137 2.9461 -1.00%
2018-10-26 0 7.000 6.980 7.000 6.840 7.050 4,024,200 27,962,237 6.9485 2.972 2.963 2.972 2.904 2.993 9,478,725 2.9500 2.49%
2018-10-25 0 6.830 6.830 6.840 6.780 7.010 6,235,360 42,649,716 6.8400 2.900 2.900 2.904 2.878 2.976 14,686,960 2.9039 -2.71%
2018-10-24 0 7.020 7.020 7.030 7.020 7.320 2,260,061 16,180,516 7.1593 2.980 2.980 2.985 2.980 3.108 5,323,418 3.0395 -0.57%
2018-10-23 0 7.060 7.060 7.070 7.060 7.560 3,021,702 21,848,203 7.2304 2.997 2.997 3.002 2.997 3.210 7,117,410 3.0697 -5.23%
2018-10-22 0 7.450 7.450 7.480 7.410 7.620 2,924,200 22,054,794 7.5422 3.163 3.163 3.176 3.146 3.235 6,887,751 3.2020 2.05%
2018-10-19 0 7.300 7.280 7.300 7.130 7.400 2,322,900 16,901,088 7.2759 3.099 3.091 3.099 3.027 3.142 5,471,431 3.0890 1.53%
2018-10-18 0 7.190 7.180 7.190 7.190 7.460 2,139,000 15,577,527 7.2826 3.053 3.048 3.053 3.053 3.167 5,038,267 3.0918 -3.10%
2018-10-16 0 7.420 7.400 7.420 7.350 7.630 1,537,738 11,511,385 7.4859 3.150 3.142 3.150 3.120 3.239 3,622,036 3.1782 2.20%
2018-10-15 0 7.260 7.250 7.260 7.250 7.410 1,701,220 12,460,536 7.3245 3.082 3.078 3.082 3.078 3.146 4,007,106 3.1096 -1.22%
2018-10-12 0 7.350 7.330 7.350 7.190 7.470 2,739,757 20,084,047 7.3306 3.120 3.112 3.120 3.053 3.171 6,453,308 3.1122 1.10%
2018-10-11 0 7.270 7.270 7.280 7.220 7.700 3,736,533 27,465,468 7.3505 3.086 3.086 3.091 3.065 3.269 8,801,145 3.1207 -6.07%
2018-10-10 0 7.740 7.730 7.740 7.730 7.910 1,762,937 13,747,771 7.7982 3.286 3.282 3.286 3.282 3.358 4,152,476 3.3107 -0.39%
2018-10-09 0 7.770 7.770 7.780 7.690 7.970 2,755,348 21,550,082 7.8212 3.299 3.299 3.303 3.265 3.384 6,490,032 3.3205 0.78%
2018-10-08 0 7.710 7.710 7.720 7.710 8.050 2,427,800 18,983,985 7.8194 3.273 3.273 3.278 3.273 3.418 5,718,515 3.3197 -1.66%
2018-10-05 0 7.840 7.830 7.840 7.820 8.180 1,530,100 12,160,206 7.9473 3.328 3.324 3.328 3.320 3.473 3,604,045 3.3740 -3.57%
2018-10-04 0 8.130 8.100 8.130 8.080 8.300 1,368,900 11,136,661 8.1355 3.452 3.439 3.452 3.430 3.524 3,224,349 3.4539 -1.57%
2018-10-03 0 8.260 8.210 8.260 8.100 8.280 1,726,500 14,213,299 8.2324 3.507 3.486 3.507 3.439 3.515 4,066,652 3.4951 1.60%
2018-10-02 0 8.130 8.130 8.140 8.120 8.400 1,208,300 9,887,186 8.1827 3.452 3.452 3.456 3.447 3.566 2,846,067 3.4740 -2.05%
2018-09-28 0 8.300 8.280 8.300 8.280 8.480 1,075,800 8,985,816 8.3527 3.524 3.515 3.524 3.515 3.600 2,533,973 3.5461 -1.19%
2018-09-27 0 8.400 8.370 8.400 8.340 8.600 1,256,600 10,607,466 8.4414 3.566 3.553 3.566 3.541 3.651 2,959,835 3.5838 -1.06%
2018-09-26 0 8.490 8.480 8.490 8.300 8.560 3,286,700 27,824,169 8.4657 3.604 3.600 3.604 3.524 3.634 7,741,595 3.5941 1.56%
2018-09-24 0 8.360 8.330 8.360 8.290 8.610 474,900 3,970,287 8.3603 3.549 3.537 3.549 3.520 3.655 1,118,594 3.5494 -2.45%
2018-09-21 0 8.570 8.540 8.570 8.400 8.600 1,819,680 15,504,094 8.5202 3.638 3.626 3.638 3.566 3.651 4,286,131 3.6173 1.18%
2018-09-20 0 8.470 8.460 8.470 8.380 8.550 1,020,200 8,629,004 8.4581 3.596 3.592 3.596 3.558 3.630 2,403,011 3.5909 1.68%
2018-09-19 0 8.330 8.300 8.330 8.030 8.370 1,879,600 15,538,019 8.2667 3.537 3.524 3.537 3.409 3.553 4,427,268 3.5096 4.12%
2018-09-18 0 8.000 7.990 8.000 7.900 8.150 1,732,460 13,867,245 8.0044 3.396 3.392 3.396 3.354 3.460 4,080,690 3.3983 -0.37%
2018-09-17 0 8.030 8.010 8.030 8.010 8.080 502,800 4,041,723 8.0384 3.409 3.401 3.409 3.401 3.430 1,184,311 3.4127 -1.23%
2018-09-14 0 8.130 8.120 8.130 8.080 8.220 1,451,080 11,855,277 8.1700 3.452 3.447 3.452 3.430 3.490 3,417,919 3.4686 1.12%
2018-09-13 0 8.040 8.030 8.040 7.950 8.090 1,529,200 12,285,117 8.0337 3.413 3.409 3.413 3.375 3.435 3,601,925 3.4107 3.08%
2018-09-12 0 7.800 7.800 7.810 7.800 8.070 991,900 7,811,996 7.8758 3.311 3.311 3.316 3.311 3.426 2,336,352 3.3437 -0.51%
2018-09-11 0 7.840 7.830 7.840 7.840 7.920 624,500 4,910,918 7.8638 3.328 3.324 3.328 3.328 3.362 1,470,967 3.3386 -1.01%
2018-09-10 0 7.920 7.920 7.960 7.880 8.250 1,478,133 11,811,468 7.9908 3.362 3.362 3.379 3.345 3.503 3,481,640 3.3925 -3.06%
2018-09-07 0 8.170 8.130 8.170 8.100 8.290 836,400 6,827,014 8.1624 3.469 3.452 3.469 3.439 3.520 1,970,082 3.4653 -0.85%
2018-09-06 0 8.240 8.230 8.240 8.130 8.380 1,511,140 12,422,949 8.2209 3.498 3.494 3.498 3.452 3.558 3,559,386 3.4902 0.00%
2018-09-05 0 8.240 8.240 8.250 8.240 8.390 567,200 4,709,554 8.3032 3.498 3.498 3.503 3.498 3.562 1,336,000 3.5251 -1.32%
2018-09-04 0 8.350 8.350 8.360 8.230 8.420 846,548 7,027,519 8.3014 3.545 3.545 3.549 3.494 3.575 1,993,985 3.5244 0.85%
2018-09-03 0 8.280 8.270 8.280 8.270 8.550 723,174 6,030,105 8.3384 3.515 3.511 3.515 3.511 3.630 1,703,386 3.5401 -0.84%
2018-08-31 0 8.350 8.350 8.360 8.350 8.480 1,120,799 9,398,616 8.3856 3.545 3.545 3.549 3.545 3.600 2,639,965 3.5601 -1.65%
2018-08-30 0 8.490 8.480 8.490 8.450 8.780 848,740 7,273,794 8.5701 3.604 3.600 3.604 3.587 3.728 1,999,148 3.6384 -2.97%
2018-08-29 0 8.750 8.740 8.750 8.650 8.900 777,600 6,840,524 8.7970 3.715 3.711 3.715 3.672 3.779 1,831,583 3.7348 2.22%
2018-08-28 0 8.560 8.560 8.580 8.540 8.690 1,069,600 9,208,453 8.6092 3.634 3.634 3.643 3.626 3.689 2,519,369 3.6551 0.23%
2018-08-27 0 8.540 8.540 8.550 8.310 8.640 693,075 5,929,388 8.5552 3.626 3.626 3.630 3.528 3.668 1,632,490 3.6321 0.35%
2018-08-24 0 8.510 8.510 8.520 8.450 8.670 476,500 4,083,919 8.5707 3.613 3.613 3.617 3.587 3.681 1,122,363 3.6387 -0.82%
2018-08-23 0 8.580 8.560 8.580 8.450 8.620 1,055,271 9,045,094 8.5713 3.643 3.634 3.643 3.587 3.660 2,485,618 3.6390 0.23%
2018-08-22 0 8.560 8.540 8.560 8.450 8.640 671,300 5,748,695 8.5635 3.634 3.626 3.634 3.587 3.668 1,581,201 3.6357 0.82%
2018-08-21 0 8.490 8.490 8.530 8.280 8.630 1,273,000 10,743,678 8.4397 3.604 3.604 3.621 3.515 3.664 2,998,464 3.5831 2.29%
2018-08-20 0 8.300 8.300 8.310 8.220 8.370 1,143,100 9,498,697 8.3096 3.524 3.524 3.528 3.490 3.553 2,692,493 3.5278 -0.48%
2018-08-17 0 8.340 8.330 8.340 8.320 8.510 585,600 4,902,989 8.3726 3.541 3.537 3.541 3.532 3.613 1,379,340 3.5546 0.36%
2018-08-16 0 8.310 8.310 8.320 8.270 8.560 885,800 7,397,338 8.3510 3.528 3.528 3.532 3.511 3.634 2,086,441 3.5454 -0.72%
2018-08-15 0 8.370 8.360 8.370 8.300 8.710 1,806,600 15,322,350 8.4813 3.553 3.549 3.553 3.524 3.698 4,255,322 3.6008 -4.01%
2018-08-14 0 8.720 8.720 8.730 8.640 8.890 977,700 8,529,045 8.7236 3.702 3.702 3.706 3.668 3.774 2,302,905 3.7036 0.00%
2018-08-13 0 8.720 8.720 8.730 8.640 8.850 943,800 8,229,938 8.7200 3.702 3.702 3.706 3.668 3.757 2,223,056 3.7021 -2.68%
2018-08-10 0 8.960 8.960 8.970 8.950 9.160 902,200 8,163,706 9.0487 3.804 3.804 3.808 3.800 3.889 2,125,070 3.8416 -1.43%
2018-08-09 0 9.090 9.040 9.090 8.840 9.130 1,099,064 9,942,706 9.0465 3.859 3.838 3.859 3.753 3.876 2,588,769 3.8407 1.34%
2018-08-08 0 8.970 8.900 8.970 8.740 9.020 815,600 7,273,573 8.9181 3.808 3.779 3.808 3.711 3.829 1,921,089 3.7862 2.40%
2018-08-07 0 8.760 8.760 8.770 8.640 8.940 795,440 6,966,308 8.7578 3.719 3.719 3.723 3.668 3.795 1,873,604 3.7181 1.39%
2018-08-06 0 8.640 8.640 8.650 8.600 8.870 987,200 8,610,088 8.7217 3.668 3.668 3.672 3.651 3.766 2,325,281 3.7028 -1.71%
2018-08-03 0 8.790 8.780 8.790 8.650 8.910 1,058,500 9,260,782 8.7490 3.732 3.728 3.732 3.672 3.783 2,493,224 3.7144 -0.23%
2018-08-02 0 8.810 8.800 8.810 8.720 9.190 1,556,900 13,804,929 8.8669 3.740 3.736 3.740 3.702 3.902 3,667,170 3.7645 -2.76%
2018-08-01 0 9.060 9.040 9.060 9.020 9.180 862,948 7,822,978 9.0654 3.846 3.838 3.846 3.829 3.897 2,032,614 3.8487 0.33%
2018-07-31 0 9.030 9.030 9.070 9.030 9.240 823,801 7,480,218 9.0801 3.834 3.834 3.851 3.834 3.923 1,940,406 3.8550 -1.53%
2018-07-30 0 9.170 9.150 9.170 9.050 9.230 587,900 5,382,135 9.1548 3.893 3.885 3.893 3.842 3.919 1,384,758 3.8867 -0.22%
2018-07-27 0 9.190 9.180 9.190 9.100 9.250 862,600 7,924,991 9.1873 3.902 3.897 3.902 3.863 3.927 2,031,795 3.9005 0.22%
2018-07-26 0 9.170 9.170 9.230 9.120 9.540 857,100 7,955,774 9.2822 3.893 3.893 3.919 3.872 4.050 2,018,840 3.9408 -3.47%
2018-07-25 0 9.500 9.480 9.500 9.380 9.620 1,224,300 11,665,553 9.5283 4.033 4.025 4.033 3.982 4.084 2,883,754 4.0453 -0.31%
2018-07-24 0 9.530 9.530 9.540 9.310 9.600 2,110,100 20,123,397 9.5367 4.046 4.046 4.050 3.953 4.076 4,970,195 4.0488 3.03%
2018-07-23 0 9.250 9.250 9.260 8.890 9.350 2,229,552 20,517,014 9.2023 3.927 3.927 3.931 3.774 3.970 5,251,556 3.9068 2.78%
2018-07-20 0 9.000 9.000 9.020 8.880 9.130 1,006,352 9,049,482 8.9924 3.821 3.821 3.829 3.770 3.876 2,370,393 3.8177 -0.33%
2018-07-19 0 9.030 9.030 9.050 9.030 9.240 856,850 7,815,733 9.1215 3.834 3.834 3.842 3.834 3.923 2,018,251 3.8725 -1.20%
2018-07-18 0 9.140 9.140 9.150 9.060 9.230 1,138,018 10,427,279 9.1627 3.880 3.880 3.885 3.846 3.919 2,680,523 3.8900 0.99%
2018-07-17 0 9.050 9.010 9.050 8.910 9.190 1,199,052 10,805,187 9.0114 3.842 3.825 3.842 3.783 3.902 2,824,284 3.8258 -1.52%
2018-07-16 0 9.190 9.180 9.190 8.950 9.240 1,143,060 10,394,800 9.0938 3.902 3.897 3.902 3.800 3.923 2,692,399 3.8608 -0.65%
2018-07-13 0 9.250 9.250 9.290 9.120 9.330 2,077,965 19,152,478 9.2169 3.927 3.927 3.944 3.872 3.961 4,894,503 3.9131 1.43%
2018-07-12 0 9.120 9.120 9.140 8.810 9.290 1,486,463 13,574,186 9.1319 3.872 3.872 3.880 3.740 3.944 3,501,261 3.8769 2.24%
2018-07-11 0 8.920 8.920 8.950 8.880 9.060 2,666,900 23,915,383 8.9675 3.787 3.787 3.800 3.770 3.846 6,281,699 3.8072 -3.04%
2018-07-10 0 9.200 9.180 9.200 9.020 9.250 2,898,500 26,599,765 9.1771 3.906 3.897 3.906 3.829 3.927 6,827,217 3.8961 1.77%
2018-07-09 0 9.040 9.000 9.040 8.830 9.130 3,417,600 30,797,351 9.0114 3.838 3.821 3.838 3.749 3.876 8,049,921 3.8258 2.38%
2018-07-06 0 8.830 8.830 8.890 8.640 9.370 5,354,320 48,030,554 8.9704 3.749 3.749 3.774 3.668 3.978 12,611,731 3.8084 -5.66%
2018-07-05 0 9.360 9.350 9.360 9.260 9.630 2,045,156 19,264,502 9.4196 3.974 3.970 3.974 3.931 4.088 4,817,224 3.9991 -1.99%
2018-07-04 0 9.550 9.550 9.570 9.420 9.710 961,812 9,219,483 9.5855 4.054 4.054 4.063 3.999 4.122 2,265,482 4.0695 -1.55%
2018-07-03 0 9.700 9.700 9.710 9.580 10.18 5,179,060 50,004,520 9.6551 4.118 4.118 4.122 4.067 4.322 12,198,918 4.0991 -5.64%
2018-06-29 0 10.28 10.26 10.28 9.760 10.28 1,518,800 15,340,822 10.101 4.364 4.356 4.364 4.144 4.364 3,577,429 4.2882 4.47%
2018-06-28 0 9.840 9.840 9.850 9.820 10.06 1,439,920 14,270,977 9.9110 4.178 4.178 4.182 4.169 4.271 3,391,632 4.2077 -0.71%
2018-06-27 0 9.910 9.910 9.920 9.910 10.26 1,807,600 18,160,920 10.047 4.207 4.207 4.212 4.207 4.356 4,257,677 4.2655 -0.70%
2018-06-26 0 9.980 9.980 9.990 9.980 10.50 1,789,686 18,095,429 10.111 4.237 4.237 4.241 4.237 4.458 4,215,482 4.2926 -4.04%
2018-06-25 0 10.40 10.40 10.42 10.40 10.66 1,015,460 10,658,729 10.497 4.415 4.415 4.424 4.415 4.526 2,391,846 4.4563 0.00%
2018-06-22 0 10.40 10.40 10.42 10.24 10.54 1,109,312 11,488,570 10.357 4.415 4.415 4.424 4.347 4.475 2,612,908 4.3969 0.39%
2018-06-21 0 10.36 10.36 10.38 10.36 11.00 1,531,120 16,227,470 10.598 4.398 4.398 4.407 4.398 4.670 3,606,447 4.4996 -1.71%
2018-06-20 0 10.54 10.54 10.60 10.36 10.78 1,641,952 17,320,536 10.549 4.475 4.475 4.500 4.398 4.577 3,867,505 4.4785 -0.57%
2018-06-19 0 10.60 10.60 10.62 10.40 11.20 2,587,900 27,819,292 10.750 4.500 4.500 4.509 4.415 4.755 6,095,620 4.5638 -5.86%
2018-06-15 0 11.26 11.24 11.26 11.24 11.48 1,491,600 16,883,648 11.319 4.780 4.772 4.780 4.772 4.874 3,513,361 4.8056 -1.40%
2018-06-14 0 11.42 11.42 11.44 11.42 11.88 2,047,320 23,669,479 11.561 4.848 4.848 4.857 4.848 5.044 4,822,321 4.9083 -2.39%
2018-06-13 0 11.70 11.70 11.72 11.66 11.94 1,576,440 18,529,032 11.754 4.967 4.967 4.976 4.950 5.069 3,713,196 4.9901 -0.34%
2018-06-12 0 11.74 11.74 11.76 11.64 11.86 1,775,000 20,844,264 11.743 4.984 4.984 4.993 4.942 5.035 4,180,890 4.9856 1.13%
2018-06-11 0 11.94 11.90 11.94 11.86 12.06 1,957,700 23,377,426 11.941 4.929 4.912 4.929 4.896 4.978 4,742,577 4.9293 -0.50%
2018-06-08 0 12.00 12.00 12.02 12.00 12.28 2,053,100 24,769,366 12.064 4.954 4.954 4.962 4.954 5.069 4,973,686 4.9801 -1.15%
2018-06-07 0 12.14 12.14 12.20 12.14 12.36 2,532,900 31,015,168 12.245 5.011 5.011 5.036 5.011 5.102 6,136,014 5.0546 -1.30%
2018-06-06 0 12.30 12.28 12.30 12.12 12.32 2,028,200 24,887,748 12.271 5.077 5.069 5.077 5.003 5.086 4,913,366 5.0653 1.15%
2018-06-05 0 12.16 12.14 12.16 12.12 12.34 1,556,255 19,026,185 12.226 5.020 5.011 5.020 5.003 5.094 3,770,067 5.0466 0.16%
2018-06-04 0 12.14 12.14 12.18 12.06 12.38 3,331,880 40,741,671 12.228 5.011 5.011 5.028 4.978 5.110 8,071,563 5.0476 0.83%
2018-06-01 0 12.04 12.04 12.06 12.04 12.50 17,639,031 215,986,985 12.245 4.970 4.970 4.978 4.970 5.160 42,730,996 5.0546 -1.79%
2018-05-31 0 12.26 12.26 12.28 12.26 13.26 24,296,265 303,087,820 12.475 5.061 5.061 5.069 5.061 5.474 58,858,313 5.1494 -5.11%
2018-05-30 0 12.92 12.92 12.94 12.84 13.32 2,470,593 32,244,944 13.052 5.333 5.333 5.342 5.300 5.498 5,985,074 5.3876 -3.73%
2018-05-29 0 13.42 13.34 13.42 13.26 13.56 1,896,582 25,471,714 13.430 5.540 5.507 5.540 5.474 5.597 4,594,518 5.5439 -0.74%
2018-05-28 0 13.52 13.40 13.52 13.38 13.70 5,647,289 76,475,725 13.542 5.581 5.531 5.581 5.523 5.655 13,680,700 5.5900 0.15%
2018-05-25 0 13.50 13.46 13.50 13.34 13.78 3,472,300 47,071,441 13.556 5.573 5.556 5.573 5.507 5.688 8,411,734 5.5959 0.00%
2018-05-24 0 13.50 13.46 13.50 13.14 13.74 2,917,700 38,854,844 13.317 5.573 5.556 5.573 5.424 5.672 7,068,202 5.4971 0.00%
2018-05-23 0 13.50 13.48 13.50 13.32 13.76 2,073,760 28,076,286 13.539 5.573 5.564 5.573 5.498 5.680 5,023,736 5.5887 -1.46%
2018-05-21 0 13.70 13.68 13.70 13.60 14.16 2,612,200 36,301,591 13.897 5.655 5.647 5.655 5.614 5.845 6,328,120 5.7366 0.74%
2018-05-18 0 13.60 13.60 13.64 13.08 13.98 5,116,484 69,969,493 13.675 5.614 5.614 5.630 5.399 5.771 12,394,811 5.6451 2.56%
2018-05-17 0 13.26 13.24 13.26 12.90 13.28 2,272,900 29,858,422 13.137 5.474 5.465 5.474 5.325 5.482 5,506,157 5.4227 1.53%
2018-05-16 0 13.06 13.02 13.06 12.72 13.18 3,240,051 41,871,911 12.923 5.391 5.375 5.391 5.251 5.441 7,849,105 5.3346 1.87%
2018-05-15 0 12.82 12.80 12.82 12.30 12.92 5,121,000 65,105,970 12.714 5.292 5.284 5.292 5.077 5.333 12,405,751 5.2480 4.23%
2018-05-14 0 12.30 12.28 12.30 12.12 12.30 1,679,800 20,534,005 12.224 5.077 5.069 5.077 5.003 5.077 4,069,358 5.0460 0.99%
2018-05-11 0 12.18 12.14 12.18 12.10 12.32 1,313,014 15,976,885 12.168 5.028 5.011 5.028 4.995 5.086 3,180,809 5.0229 0.33%
2018-05-10 0 12.14 12.14 12.18 12.06 12.46 2,505,900 30,658,734 12.235 5.011 5.011 5.028 4.978 5.143 6,070,606 5.0504 -0.98%
2018-05-09 0 12.26 12.26 12.30 12.12 12.30 1,145,000 14,026,160 12.250 5.061 5.061 5.077 5.003 5.077 2,773,791 5.0567 0.99%
2018-05-08 0 12.14 12.08 12.14 12.02 12.38 1,383,300 16,921,944 12.233 5.011 4.987 5.011 4.962 5.110 3,351,079 5.0497 0.50%
2018-05-07 0 12.08 12.04 12.08 11.86 12.16 821,700 9,933,746 12.089 4.987 4.970 4.987 4.896 5.020 1,990,589 4.9904 -0.17%
2018-05-04 0 12.10 12.04 12.10 11.90 12.54 1,747,900 21,113,850 12.080 4.995 4.970 4.995 4.912 5.176 4,234,332 4.9863 -2.10%
2018-05-03 0 12.36 12.32 12.36 12.12 12.36 676,581 8,290,870 12.254 5.102 5.086 5.102 5.003 5.102 1,639,034 5.0584 -0.64%
2018-05-02 0 12.44 12.40 12.44 12.38 12.68 2,008,300 24,998,393 12.448 5.135 5.119 5.135 5.110 5.234 4,865,157 5.1382 -0.80%
2018-04-30 0 12.54 12.46 12.54 12.36 12.68 648,180 8,089,869 12.481 5.176 5.143 5.176 5.102 5.234 1,570,232 5.1520 0.00%
2018-04-27 0 12.54 12.54 12.56 12.46 12.66 949,100 11,928,976 12.569 5.176 5.176 5.185 5.143 5.226 2,299,219 5.1883 0.32%
2018-04-26 0 12.50 12.42 12.50 12.36 12.78 750,900 9,361,230 12.467 5.160 5.127 5.160 5.102 5.275 1,819,074 5.1462 -0.79%
2018-04-25 0 12.60 12.58 12.60 12.14 12.60 1,312,400 16,201,883 12.345 5.201 5.193 5.201 5.011 5.201 3,179,322 5.0960 2.77%
2018-04-24 0 12.26 12.24 12.26 12.02 12.78 1,562,700 19,081,760 12.211 5.061 5.053 5.061 4.962 5.275 3,785,680 5.0405 0.66%
2018-04-23 0 12.18 12.16 12.18 12.08 13.06 1,531,100 18,792,204 12.274 5.028 5.020 5.028 4.987 5.391 3,709,128 5.0665 -3.03%
2018-04-20 0 12.56 12.46 12.56 12.24 13.14 891,300 11,135,112 12.493 5.185 5.143 5.185 5.053 5.424 2,159,197 5.1571 -2.33%
2018-04-19 0 12.86 12.78 12.86 12.44 12.86 1,859,300 23,602,336 12.694 5.309 5.275 5.309 5.135 5.309 4,504,201 5.2401 3.71%
2018-04-18 0 12.40 12.36 12.40 12.18 13.08 1,991,300 24,771,823 12.440 5.119 5.102 5.119 5.028 5.399 4,823,974 5.1351 -2.21%
2018-04-17 0 12.68 12.66 12.68 12.56 13.10 961,338 12,264,244 12.758 5.234 5.226 5.234 5.185 5.408 2,328,865 5.2662 -1.09%
2018-04-16 0 12.82 12.82 12.84 12.74 13.16 577,068 7,449,857 12.910 5.292 5.292 5.300 5.259 5.432 1,397,962 5.3291 -1.23%
2018-04-13 0 12.98 12.96 12.98 12.86 13.08 263,100 3,411,038 12.965 5.358 5.350 5.358 5.309 5.399 637,366 5.3518 0.78%
2018-04-12 0 12.88 12.88 12.90 12.60 13.30 1,058,300 13,569,714 12.822 5.317 5.317 5.325 5.201 5.490 2,563,758 5.2929 -2.28%
2018-04-11 0 13.18 13.16 13.18 13.06 13.30 666,982 8,756,767 13.129 5.441 5.432 5.441 5.391 5.490 1,615,781 5.4195 -0.60%
2018-04-10 0 13.26 13.22 13.26 12.94 13.28 1,001,140 13,203,110 13.188 5.474 5.457 5.474 5.342 5.482 2,425,287 5.4439 2.16%
2018-04-09 0 12.98 12.92 12.98 12.64 13.08 1,059,036 13,685,346 12.923 5.358 5.333 5.358 5.218 5.399 2,565,541 5.3343 1.72%
2018-04-06 0 12.76 12.72 12.76 12.64 12.80 618,600 7,871,365 12.725 5.267 5.251 5.267 5.218 5.284 1,498,574 5.2526 0.95%
2018-04-04 0 12.64 12.60 12.64 12.54 13.00 1,111,783 14,272,368 12.837 5.218 5.201 5.218 5.176 5.366 2,693,322 5.2992 -0.47%
2018-04-03 0 12.70 12.64 12.70 12.14 12.70 1,113,400 14,004,509 12.578 5.242 5.218 5.242 5.011 5.242 2,697,239 5.1922 3.76%
2018-03-29 0 12.24 12.22 12.24 12.10 12.48 1,322,100 16,173,651 12.233 5.053 5.044 5.053 4.995 5.152 3,202,820 5.0498 -0.97%
2018-03-28 0 12.36 12.18 12.36 12.20 12.58 1,418,768 17,559,780 12.377 5.102 5.028 5.102 5.036 5.193 3,437,001 5.1090 -0.96%
2018-03-27 0 12.48 12.42 12.48 12.24 12.78 1,412,430 17,671,696 12.512 5.152 5.127 5.152 5.053 5.275 3,421,647 5.1647 1.30%
2018-03-26 0 12.32 12.30 12.32 11.84 12.36 1,153,580 14,080,141 12.206 5.086 5.077 5.086 4.887 5.102 2,794,577 5.0384 2.84%
2018-03-23 0 11.98 11.92 11.98 11.50 13.12 6,168,958 75,395,791 12.222 4.945 4.920 4.945 4.747 5.416 14,944,456 5.0451 -11.78%
2018-03-22 0 13.58 13.48 13.58 13.42 13.80 537,774 7,329,574 13.630 5.606 5.564 5.606 5.540 5.697 1,302,771 5.6261 0.00%
2018-03-21 0 13.58 13.58 13.60 13.44 13.70 807,381 11,003,471 13.629 5.606 5.606 5.614 5.548 5.655 1,955,901 5.6258 1.49%
2018-03-20 0 13.38 13.38 13.44 13.06 13.60 894,582 11,958,680 13.368 5.523 5.523 5.548 5.391 5.614 2,167,147 5.5182 -2.19%
2018-03-19 0 13.68 13.62 13.70 13.56 13.90 480,700 6,589,690 13.709 5.647 5.622 5.655 5.597 5.738 1,164,508 5.6588 -0.15%
2018-03-16 0 13.70 13.70 13.74 13.70 13.98 900,700 12,450,935 13.824 5.655 5.655 5.672 5.655 5.771 2,181,968 5.7063 -1.72%
2018-03-15 0 13.94 13.94 13.96 13.54 13.96 900,950 12,397,573 13.761 5.754 5.754 5.763 5.589 5.763 2,182,574 5.6803 1.75%
2018-03-14 0 13.70 13.66 13.70 13.58 13.98 1,913,800 26,203,196 13.692 5.655 5.639 5.655 5.606 5.771 4,636,229 5.6518 -1.72%
2018-03-13 0 13.94 13.92 13.94 13.74 13.98 1,127,200 15,637,456 13.873 5.754 5.746 5.754 5.672 5.771 2,730,670 5.7266 0.14%
2018-03-12 0 13.92 13.92 13.98 13.84 14.10 1,291,358 18,013,668 13.949 5.746 5.746 5.771 5.713 5.820 3,128,347 5.7582 0.00%
2018-03-09 0 13.92 13.92 13.94 13.82 14.00 1,501,823 20,881,887 13.904 5.746 5.746 5.754 5.705 5.779 3,638,204 5.7396 0.00%
2018-03-08 0 13.92 13.92 13.98 13.68 14.02 1,912,200 26,526,223 13.872 5.746 5.746 5.771 5.647 5.787 4,632,353 5.7263 -0.43%
2018-03-07 0 13.98 13.92 13.98 13.76 14.06 884,000 12,291,658 13.905 5.771 5.746 5.771 5.680 5.804 2,141,512 5.7397 -0.71%
2018-03-06 0 14.08 14.00 14.08 13.90 14.14 1,088,972 15,302,017 14.052 5.812 5.779 5.812 5.738 5.837 2,638,062 5.8005 1.00%
2018-03-05 0 13.94 13.92 13.94 13.74 14.16 1,241,272 17,263,405 13.908 5.754 5.746 5.754 5.672 5.845 3,007,013 5.7410 -1.27%
2018-03-02 0 14.12 14.12 14.14 13.88 14.20 987,393 13,850,615 14.028 5.829 5.829 5.837 5.730 5.862 2,391,984 5.7904 -1.12%
2018-03-01 0 14.28 14.26 14.28 13.96 14.28 1,104,400 15,537,049 14.068 5.895 5.886 5.895 5.763 5.895 2,675,437 5.8073 0.42%
2018-02-28 0 14.22 14.20 14.22 13.98 14.26 1,019,880 14,366,514 14.087 5.870 5.862 5.870 5.771 5.886 2,470,685 5.8148 0.00%
2018-02-27 0 14.22 14.22 14.24 14.10 14.38 1,498,978 21,261,060 14.184 5.870 5.870 5.878 5.820 5.936 3,631,312 5.8549 -0.70%
2018-02-26 0 14.32 14.32 14.34 13.98 14.40 1,186,700 16,803,046 14.160 5.911 5.911 5.919 5.771 5.944 2,874,811 5.8449 0.85%
2018-02-23 0 14.20 14.20 14.24 13.86 14.40 1,380,500 19,472,724 14.106 5.862 5.862 5.878 5.721 5.944 3,344,296 5.8227 0.57%
2018-02-22 0 14.12 14.12 14.18 13.96 14.22 1,688,260 23,728,798 14.055 5.829 5.829 5.853 5.763 5.870 4,089,852 5.8019 -0.70%
2018-02-21 0 14.22 14.18 14.22 13.94 14.22 501,500 7,059,984 14.078 5.870 5.853 5.870 5.754 5.870 1,214,896 5.8112 1.57%
2018-02-20 0 14.00 14.00 14.06 13.70 14.10 908,200 12,639,741 13.917 5.779 5.779 5.804 5.655 5.820 2,200,137 5.7450 0.29%
2018-02-15 0 13.96 13.92 13.96 13.90 14.10 519,800 7,270,261 13.987 5.763 5.746 5.763 5.738 5.820 1,259,229 5.7736 1.16%
2018-02-14 0 13.80 13.72 13.80 13.48 14.06 848,100 11,550,459 13.619 5.697 5.664 5.697 5.564 5.804 2,054,544 5.6219 0.73%
2018-02-13 0 13.70 13.64 13.70 13.60 14.00 702,600 9,702,346 13.809 5.655 5.630 5.655 5.614 5.779 1,702,066 5.7003 0.00%
2018-02-12 0 13.70 13.66 13.70 13.20 14.00 1,766,600 24,269,065 13.738 5.655 5.639 5.655 5.449 5.779 4,279,633 5.6708 0.74%
2018-02-09 0 13.60 13.50 13.60 13.06 14.18 3,130,905 41,817,256 13.356 5.614 5.573 5.614 5.391 5.853 7,584,696 5.5134 -5.29%
2018-02-08 0 14.36 14.36 14.40 14.28 14.68 1,123,344 16,203,899 14.425 5.928 5.928 5.944 5.895 6.060 2,721,329 5.9544 -0.14%
2018-02-07 0 14.38 14.38 14.40 14.24 14.92 2,110,600 30,674,008 14.533 5.936 5.936 5.944 5.878 6.159 5,112,982 5.9992 -0.14%
2018-02-06 0 14.40 14.40 14.42 14.10 15.04 3,940,330 56,587,118 14.361 5.944 5.944 5.952 5.820 6.208 9,545,549 5.9281 -6.25%
2018-02-05 0 15.36 15.30 15.36 15.16 15.52 1,863,484 28,505,284 15.297 6.340 6.316 6.340 6.258 6.407 4,514,337 6.3144 -2.91%
2018-02-02 0 15.82 15.78 15.82 15.60 15.82 704,052 11,044,327 15.687 6.530 6.514 6.530 6.440 6.530 1,705,584 6.4754 0.89%
2018-02-01 0 15.68 15.66 15.68 15.62 16.30 1,643,982 25,996,502 15.813 6.473 6.464 6.473 6.448 6.729 3,982,588 6.5275 -2.73%
2018-01-31 0 16.12 16.10 16.12 15.78 16.32 1,366,280 21,912,076 16.038 6.654 6.646 6.654 6.514 6.737 3,309,848 6.6203 -0.12%
2018-01-30 0 16.14 16.06 16.14 16.00 16.94 1,891,400 30,838,314 16.305 6.662 6.629 6.662 6.605 6.993 4,581,964 6.7304 -2.65%
2018-01-29 0 16.58 16.52 16.58 16.24 17.08 3,523,594 58,963,767 16.734 6.844 6.819 6.844 6.704 7.050 8,535,995 6.9077 1.59%
2018-01-26 0 16.32 16.30 16.32 15.68 16.52 3,010,420 49,021,039 16.284 6.737 6.729 6.737 6.473 6.819 7,292,818 6.7218 3.29%
2018-01-25 0 15.80 15.74 15.80 15.32 15.90 2,050,436 32,186,322 15.697 6.522 6.497 6.522 6.324 6.563 4,967,233 6.4797 -0.63%
2018-01-24 0 15.90 15.86 15.90 15.60 15.98 1,290,352 20,390,668 15.802 6.563 6.547 6.563 6.440 6.596 3,125,910 6.5231 0.25%
2018-01-23 0 15.86 15.86 15.88 15.38 15.86 1,515,224 23,798,408 15.706 6.547 6.547 6.555 6.349 6.547 3,670,668 6.4834 2.59%
2018-01-22 0 15.46 15.40 15.46 15.18 15.58 784,540 12,051,377 15.361 6.382 6.357 6.382 6.266 6.431 1,900,568 6.3409 -0.77%
2018-01-19 0 15.58 15.50 15.58 15.40 15.68 737,200 11,475,422 15.566 6.431 6.398 6.431 6.357 6.473 1,785,886 6.4256 -0.13%
2018-01-18 0 15.60 15.58 15.60 15.10 15.64 2,904,648 44,791,124 15.421 6.440 6.431 6.440 6.233 6.456 7,036,583 6.3655 3.45%
2018-01-17 0 15.08 15.04 15.08 15.04 15.54 1,030,980 15,654,339 15.184 6.225 6.208 6.225 6.208 6.415 2,497,575 6.2678 -2.08%
2018-01-16 0 15.40 15.40 15.50 15.12 15.52 1,486,121 22,827,260 15.360 6.357 6.357 6.398 6.241 6.407 3,600,165 6.3406 0.65%
2018-01-15 0 15.30 15.24 15.30 15.00 15.86 1,460,346 22,529,779 15.428 6.316 6.291 6.316 6.192 6.547 3,537,725 6.3684 -3.41%
2018-01-12 0 15.84 15.74 15.84 15.40 15.92 1,602,680 25,166,826 15.703 6.539 6.497 6.539 6.357 6.572 3,882,533 6.4821 2.06%
2018-01-11 0 15.52 15.50 15.52 15.36 15.76 1,792,300 27,753,499 15.485 6.407 6.398 6.407 6.340 6.506 4,341,892 6.3920 -1.65%
2018-01-10 0 15.78 15.76 15.78 15.56 15.84 2,199,674 34,663,431 15.758 6.514 6.506 6.514 6.423 6.539 5,328,766 6.5050 0.13%
2018-01-09 0 15.76 15.74 15.76 15.64 15.98 1,907,976 30,181,464 15.819 6.506 6.497 6.506 6.456 6.596 4,622,120 6.5298 0.77%
2018-01-08 0 15.64 15.62 15.64 15.20 15.90 4,862,980 75,344,678 15.494 6.456 6.448 6.456 6.274 6.563 11,780,691 6.3956 0.90%
2018-01-05 0 15.50 15.50 15.54 15.26 15.54 1,778,620 27,521,247 15.473 6.398 6.398 6.415 6.299 6.415 4,308,752 6.3873 0.91%
2018-01-04 0 15.36 15.36 15.40 15.22 15.46 1,351,900 20,715,264 15.323 6.340 6.340 6.357 6.283 6.382 3,275,012 6.3252 0.13%
2018-01-03 0 15.34 15.28 15.34 15.20 15.60 2,982,716 45,858,901 15.375 6.332 6.307 6.332 6.274 6.440 7,225,705 6.3466 1.05%
2018-01-02 0 15.18 15.14 15.18 15.00 15.30 2,374,700 36,079,889 15.194 6.266 6.250 6.266 6.192 6.316 5,752,770 6.2717 0.53%
2017-12-29 0 15.10 15.08 15.10 14.94 15.18 1,911,510 28,803,755 15.069 6.233 6.225 6.233 6.167 6.266 4,630,681 6.2202 0.67%
2017-12-28 0 15.00 14.98 15.00 14.90 15.04 1,539,100 23,081,528 14.997 6.192 6.184 6.192 6.151 6.208 3,728,508 6.1906 0.13%
2017-12-27 0 14.98 14.96 14.98 14.74 15.04 3,211,872 48,117,261 14.981 6.184 6.175 6.184 6.085 6.208 7,780,841 6.1841 1.63%
2017-12-22 0 14.74 14.72 14.74 14.64 15.04 1,038,324 15,339,203 14.773 6.085 6.076 6.085 6.043 6.208 2,515,366 6.0982 -1.47%
2017-12-21 0 14.96 14.94 14.96 14.76 15.00 2,353,700 35,132,372 14.926 6.175 6.167 6.175 6.093 6.192 5,701,897 6.1615 0.13%
2017-12-20 0 14.94 14.90 14.94 14.88 15.10 2,894,800 43,430,978 15.003 6.167 6.151 6.167 6.142 6.233 7,012,726 6.1932 0.54%
2017-12-19 0 14.86 14.86 14.94 14.52 15.20 4,283,920 64,113,319 14.966 6.134 6.134 6.167 5.994 6.274 10,377,904 6.1779 2.62%
2017-12-18 0 14.48 14.46 14.48 14.38 14.78 737,512 10,732,152 14.552 5.977 5.969 5.977 5.936 6.101 1,786,641 6.0069 -0.14%
2017-12-15 0 14.50 14.48 14.50 14.34 14.82 1,978,100 28,742,981 14.531 5.985 5.977 5.985 5.919 6.118 4,791,997 5.9981 0.00%
2017-12-14 0 14.50 14.44 14.50 14.32 14.52 403,840 5,829,552 14.435 5.985 5.961 5.985 5.911 5.994 978,313 5.9588 0.00%
2017-12-13 0 14.50 14.50 14.52 14.00 14.68 1,116,952 16,030,987 14.352 5.985 5.985 5.994 5.779 6.060 2,705,844 5.9246 0.97%
2017-12-12 0 14.36 14.36 14.38 13.88 14.54 1,637,900 23,554,322 14.381 5.928 5.928 5.936 5.730 6.002 3,967,854 5.9363 2.57%
2017-12-11 0 14.00 14.00 14.02 13.32 14.02 1,079,700 14,860,529 13.764 5.779 5.779 5.787 5.498 5.787 2,615,600 5.6815 2.49%
2017-12-08 0 13.66 13.60 13.66 13.22 13.88 853,404 11,631,105 13.629 5.639 5.614 5.639 5.457 5.730 2,067,393 5.6260 1.04%
2017-12-07 0 13.52 13.52 13.56 13.16 13.74 1,317,648 17,847,178 13.545 5.581 5.581 5.597 5.432 5.672 3,192,035 5.5912 -0.29%
2017-12-06 0 13.56 13.50 13.56 13.30 14.04 2,056,400 27,863,685 13.550 5.597 5.573 5.597 5.490 5.796 4,981,681 5.5932 -2.45%
2017-12-05 0 13.90 13.88 13.90 13.54 14.10 1,480,000 20,592,206 13.914 5.738 5.730 5.738 5.589 5.820 3,585,337 5.7435 -0.86%
2017-12-04 0 14.02 14.00 14.02 13.92 14.18 1,031,300 14,479,734 14.040 5.787 5.779 5.787 5.746 5.853 2,498,350 5.7957 0.00%
2017-12-01 0 14.02 14.00 14.02 13.88 14.18 808,400 11,326,228 14.011 5.787 5.779 5.787 5.730 5.853 1,958,369 5.7835 -0.14%
2017-11-30 0 14.04 14.02 14.04 13.96 14.10 860,240 12,066,055 14.026 5.796 5.787 5.796 5.763 5.820 2,083,953 5.7900 -0.71%
2017-11-29 0 14.14 14.12 14.14 14.06 14.32 1,162,522 16,544,455 14.232 5.837 5.829 5.837 5.804 5.911 2,816,239 5.8747 -0.28%
2017-11-28 0 14.18 14.16 14.18 13.90 14.38 1,461,400 20,656,548 14.135 5.853 5.845 5.853 5.738 5.936 3,540,278 5.8347 -0.84%
2017-11-27 0 14.30 14.30 14.32 14.16 14.62 776,100 11,156,625 14.375 5.903 5.903 5.911 5.845 6.035 1,880,122 5.9340 -1.52%
2017-11-24 0 14.52 14.52 14.54 14.32 14.84 711,881 10,324,860 14.504 5.994 5.994 6.002 5.911 6.126 1,724,550 5.9870 -0.41%
2017-11-23 0 14.58 14.52 14.58 14.52 14.98 2,134,600 31,390,382 14.706 6.019 5.994 6.019 5.994 6.184 5,171,122 6.0703 -2.28%
2017-11-22 0 14.92 14.88 14.92 14.82 15.22 620,200 9,266,523 14.941 6.159 6.142 6.159 6.118 6.283 1,502,450 6.1676 -1.19%
2017-11-21 0 15.10 15.10 15.12 13.80 15.12 1,282,600 19,048,642 14.852 6.233 6.233 6.241 5.697 6.241 3,107,131 6.1306 2.17%
2017-11-20 0 14.78 14.76 14.78 14.52 14.94 984,400 14,488,830 14.718 6.101 6.093 6.101 5.994 6.167 2,384,734 6.0757 0.68%
2017-11-17 0 14.68 14.68 14.80 14.60 15.50 2,624,800 39,005,401 14.860 6.060 6.060 6.109 6.027 6.398 6,358,644 6.1342 -3.80%
2017-11-16 0 15.26 15.26 15.28 15.22 15.64 589,500 9,025,046 15.310 6.299 6.299 6.307 6.283 6.456 1,428,079 6.3197 -1.55%
2017-11-15 0 15.50 15.38 15.50 15.24 15.66 1,095,700 16,882,724 15.408 6.398 6.349 6.398 6.291 6.464 2,654,361 6.3604 -1.15%
2017-11-14 0 15.68 15.60 15.68 15.58 15.98 777,001 12,199,667 15.701 6.473 6.440 6.473 6.431 6.596 1,882,304 6.4812 -0.88%
2017-11-13 0 15.82 15.82 15.84 15.78 16.14 1,353,700 21,670,982 16.009 6.530 6.530 6.539 6.514 6.662 3,279,372 6.6083 -1.37%
2017-11-10 0 16.04 16.04 16.08 15.86 16.20 3,533,592 56,839,619 16.086 6.621 6.621 6.638 6.547 6.687 8,560,215 6.6400 0.12%
2017-11-09 0 16.02 16.02 16.04 15.84 16.08 2,011,140 32,150,455 15.986 6.613 6.613 6.621 6.539 6.638 4,872,037 6.5990 1.26%
2017-11-08 0 15.82 15.80 15.82 15.62 16.30 2,422,345 38,897,735 16.058 6.530 6.522 6.530 6.448 6.729 5,868,192 6.6286 -0.75%
2017-11-07 0 15.94 15.90 15.94 15.52 15.98 2,023,000 31,958,129 15.797 6.580 6.563 6.580 6.407 6.596 4,900,768 6.5210 1.79%
2017-11-06 0 15.66 15.62 15.66 15.40 15.98 960,340 15,001,161 15.621 6.464 6.448 6.464 6.357 6.596 2,326,448 6.4481 -0.89%
2017-11-03 0 15.80 15.78 15.80 15.70 16.00 786,700 12,461,146 15.840 6.522 6.514 6.522 6.481 6.605 1,905,801 6.5385 -0.63%
2017-11-02 0 15.90 15.90 15.92 15.82 16.16 1,376,956 21,985,287 15.967 6.563 6.563 6.572 6.530 6.671 3,335,711 6.5909 -0.87%
2017-11-01 0 16.04 16.02 16.04 15.48 16.04 2,480,940 39,188,775 15.796 6.621 6.613 6.621 6.390 6.621 6,010,140 6.5204 3.22%
2017-10-31 0 15.54 15.52 15.54 15.14 15.60 1,114,540 17,145,287 15.383 6.415 6.407 6.415 6.250 6.440 2,700,001 6.3501 1.44%
2017-10-30 0 15.32 15.26 15.32 15.18 15.72 1,310,044 20,076,909 15.325 6.324 6.299 6.324 6.266 6.489 3,173,615 6.3262 -1.54%
2017-10-27 0 15.56 15.52 15.56 15.36 15.66 1,869,800 28,926,610 15.470 6.423 6.407 6.423 6.340 6.464 4,529,638 6.3861 1.17%
2017-10-26 0 15.38 15.36 15.38 15.08 15.70 1,836,377 28,360,740 15.444 6.349 6.340 6.349 6.225 6.481 4,448,669 6.3751 1.05%
2017-10-25 0 15.22 15.20 15.22 15.08 15.34 618,713 9,390,990 15.178 6.283 6.274 6.283 6.225 6.332 1,498,848 6.2655 1.06%
2017-10-24 0 15.06 15.06 15.12 15.02 15.44 1,687,200 25,659,186 15.208 6.217 6.217 6.241 6.200 6.374 4,087,284 6.2778 -2.21%
2017-10-23 0 15.40 15.40 15.42 14.80 15.54 2,180,424 33,317,399 15.280 6.357 6.357 6.365 6.109 6.415 5,282,132 6.3076 2.53%
2017-10-20 0 15.02 15.02 15.06 14.60 15.02 4,136,800 61,610,395 14.893 6.200 6.200 6.217 6.027 6.200 10,021,502 6.1478 1.90%
2017-10-19 0 14.74 14.74 14.80 14.70 15.18 3,195,316 47,452,133 14.851 6.085 6.085 6.109 6.068 6.266 7,740,733 6.1302 -2.90%
2017-10-18 0 15.18 15.16 15.18 15.10 15.30 1,063,000 16,104,654 15.150 6.266 6.258 6.266 6.233 6.316 2,575,144 6.2539 0.00%
2017-10-17 0 15.18 15.12 15.18 15.08 15.40 1,687,284 25,577,234 15.159 6.266 6.241 6.266 6.225 6.357 4,087,488 6.2574 -1.17%
2017-10-16 0 15.36 15.34 15.36 15.24 15.92 2,341,148 36,269,529 15.492 6.340 6.332 6.340 6.291 6.572 5,671,490 6.3951 -1.54%
2017-10-13 0 15.60 15.58 15.60 15.46 15.68 2,485,600 38,721,221 15.578 6.440 6.431 6.440 6.382 6.473 6,021,429 6.4306 0.26%
2017-10-12 0 15.56 15.56 15.60 15.32 15.82 2,852,165 44,429,931 15.578 6.423 6.423 6.440 6.324 6.530 6,909,441 6.4303 1.57%
2017-10-11 0 15.32 15.32 15.36 15.30 16.16 4,597,824 71,562,847 15.565 6.324 6.324 6.340 6.316 6.671 11,138,344 6.4249 -1.67%
2017-10-10 0 15.58 15.56 15.58 15.24 16.20 7,487,640 116,765,387 15.594 6.431 6.423 6.431 6.291 6.687 18,138,996 6.4373 5.84%
2017-10-09 0 14.72 14.70 14.72 14.68 15.02 1,280,561 18,949,801 14.798 6.076 6.068 6.076 6.060 6.200 3,102,191 6.1085 0.00%
2017-10-06 0 14.72 14.72 14.74 14.70 14.98 496,336 7,347,535 14.804 6.076 6.076 6.085 6.068 6.184 1,202,386 6.1108 -0.81%
2017-10-04 0 14.84 14.82 14.84 14.72 14.90 330,700 4,910,495 14.849 6.126 6.118 6.126 6.076 6.151 801,129 6.1295 0.68%
2017-10-03 0 14.74 14.72 14.74 14.72 15.10 1,048,400 15,650,105 14.928 6.085 6.076 6.085 6.076 6.233 2,539,775 6.1620 -0.14%
2017-09-29 0 14.76 14.68 14.76 14.50 14.92 739,700 10,853,117 14.672 6.093 6.060 6.093 5.985 6.159 1,791,942 6.0566 1.51%
2017-09-28 0 14.54 14.54 14.58 14.48 14.80 702,976 10,293,110 14.642 6.002 6.002 6.019 5.977 6.109 1,702,977 6.0442 -1.76%
2017-09-27 0 14.80 14.78 14.80 14.60 14.94 493,800 7,289,746 14.763 6.109 6.101 6.109 6.027 6.167 1,196,243 6.0939 0.54%
2017-09-26 0 14.72 14.72 14.76 14.34 15.00 854,200 12,541,968 14.683 6.076 6.076 6.093 5.919 6.192 2,069,321 6.0609 1.80%
2017-09-25 0 14.46 14.46 14.48 14.34 15.00 1,557,412 22,796,553 14.638 5.969 5.969 5.977 5.919 6.192 3,772,870 6.0422 -3.60%
2017-09-22 0 15.00 14.94 15.00 14.70 15.16 1,314,553 19,679,830 14.971 6.192 6.167 6.192 6.068 6.258 3,184,538 6.1798 -0.66%
2017-09-21 0 15.10 15.06 15.10 15.08 15.26 1,524,256 23,090,261 15.149 6.233 6.217 6.233 6.225 6.299 3,692,548 6.2532 0.00%
2017-09-20 0 15.10 15.10 15.16 15.06 15.26 1,414,900 21,420,856 15.140 6.233 6.233 6.258 6.217 6.299 3,427,631 6.2495 -0.40%
2017-09-19 0 15.16 15.10 15.16 15.10 15.30 430,952 6,537,697 15.170 6.258 6.233 6.258 6.233 6.316 1,043,992 6.2622 -0.52%
2017-09-18 0 15.24 15.24 15.32 15.00 15.48 1,358,229 20,637,690 15.195 6.291 6.291 6.324 6.192 6.390 3,290,344 6.2722 0.79%
2017-09-15 0 15.12 15.12 15.20 14.92 15.34 1,420,000 21,499,559 15.141 6.241 6.241 6.274 6.159 6.332 3,439,986 6.2499 -1.56%
2017-09-14 0 15.36 15.36 15.38 15.04 15.66 1,831,600 28,090,377 15.337 6.340 6.340 6.349 6.208 6.464 4,437,097 6.3308 2.26%
2017-09-13 0 15.02 14.90 15.02 14.90 15.24 862,206 12,955,887 15.026 6.200 6.151 6.200 6.151 6.291 2,088,716 6.2028 -1.83%
2017-09-12 0 15.30 15.30 15.36 15.04 15.42 904,260 13,737,739 15.192 6.316 6.316 6.340 6.208 6.365 2,190,593 6.2712 1.06%
2017-09-11 0 15.14 15.10 15.14 14.90 15.30 1,921,400 28,931,141 15.057 6.250 6.233 6.250 6.151 6.316 4,654,640 6.2155 0.13%
2017-09-08 0 15.12 15.08 15.12 15.04 15.26 480,396 7,253,150 15.098 6.241 6.225 6.241 6.208 6.299 1,163,771 6.2325 0.00%
2017-09-07 0 15.12 15.02 15.12 15.02 15.44 918,620 13,984,696 15.224 6.241 6.200 6.241 6.200 6.374 2,225,380 6.2842 -1.82%
2017-09-06 0 15.40 15.32 15.40 15.00 15.56 1,512,824 23,082,806 15.258 6.357 6.324 6.357 6.192 6.423 3,664,854 6.2984 -0.90%
2017-09-05 0 15.54 15.48 15.54 15.40 15.64 753,800 11,670,680 15.483 6.415 6.390 6.415 6.357 6.456 1,826,099 6.3910 -0.38%
2017-09-04 0 15.60 15.56 15.60 15.40 15.88 663,663 10,378,877 15.639 6.440 6.423 6.440 6.357 6.555 1,607,740 6.4556 -0.64%
2017-09-01 0 15.70 15.62 15.70 15.42 15.90 878,140 13,732,565 15.638 6.481 6.448 6.481 6.365 6.563 2,127,316 6.4553 -1.51%
2017-08-31 0 15.94 15.94 15.98 15.74 16.18 1,320,126 21,008,502 15.914 6.580 6.580 6.596 6.497 6.679 3,198,038 6.5692 0.38%
2017-08-30 0 15.88 15.88 15.92 15.80 16.00 819,500 13,024,045 15.893 6.555 6.555 6.572 6.522 6.605 1,985,259 6.5604 -0.25%
2017-08-29 0 15.92 15.88 15.92 15.56 16.00 1,069,700 16,935,078 15.832 6.572 6.555 6.572 6.423 6.605 2,591,375 6.5352 1.79%
2017-08-28 0 15.64 15.58 15.66 15.32 15.78 808,144 12,589,033 15.578 6.456 6.431 6.464 6.324 6.514 1,957,749 6.4304 1.69%
2017-08-25 0 15.38 15.38 15.44 15.30 15.54 2,109,800 32,542,860 15.425 6.349 6.349 6.374 6.316 6.415 5,111,044 6.3672 -0.26%
2017-08-24 0 15.42 15.42 15.44 15.18 15.82 1,291,200 19,873,586 15.392 6.365 6.365 6.374 6.266 6.530 3,127,964 6.3535 -3.87%
2017-08-22 0 16.04 16.00 16.04 15.88 16.30 577,720 9,253,452 16.017 6.621 6.605 6.621 6.555 6.729 1,399,541 6.6118 0.25%
2017-08-21 0 16.00 16.00 16.04 15.78 16.14 905,200 14,509,597 16.029 6.605 6.605 6.621 6.514 6.662 2,192,870 6.6167 0.00%
2017-08-18 0 16.00 15.96 16.00 15.32 16.18 2,040,640 32,263,086 15.810 6.605 6.588 6.605 6.324 6.679 4,943,502 6.5264 2.04%
2017-08-17 0 15.68 15.64 15.68 15.24 15.68 1,263,100 19,613,008 15.528 6.473 6.456 6.473 6.291 6.473 3,059,892 6.4097 1.95%
2017-08-16 0 15.38 15.34 15.38 15.18 15.38 180,903 2,758,189 15.247 6.349 6.332 6.349 6.266 6.349 438,242 6.2938 -0.13%
2017-08-15 0 15.40 15.38 15.40 15.20 15.58 796,892 12,304,047 15.440 6.357 6.349 6.357 6.274 6.431 1,930,491 6.3735 -0.39%
2017-08-14 0 15.46 15.40 15.46 15.08 15.48 2,498,128 38,056,205 15.234 6.382 6.357 6.382 6.225 6.390 6,051,778 6.2884 1.84%
2017-08-11 0 15.18 15.16 15.18 15.08 15.84 2,195,000 33,612,404 15.313 6.266 6.258 6.266 6.225 6.539 5,317,443 6.3212 -4.29%
2017-08-10 0 15.86 15.84 15.86 15.54 16.24 901,580 14,266,855 15.824 6.547 6.539 6.547 6.415 6.704 2,184,100 6.5321 -1.37%
2017-08-09 0 16.08 16.04 16.08 15.90 16.20 2,644,700 42,496,500 16.069 6.638 6.621 6.638 6.563 6.687 6,406,852 6.6330 0.00%
2017-08-08 0 16.08 16.06 16.08 15.88 16.66 5,603,400 90,596,179 16.168 6.638 6.629 6.638 6.555 6.877 13,574,377 6.6741 -1.95%
2017-08-07 0 16.40 16.38 16.40 16.00 16.68 1,313,440 21,551,876 16.409 6.770 6.762 6.770 6.605 6.885 3,181,841 6.7734 0.49%
2017-08-04 0 16.32 16.30 16.32 16.28 16.60 1,504,800 24,668,860 16.393 6.737 6.729 6.737 6.720 6.852 3,645,416 6.7671 -1.45%
2017-08-03 0 16.56 16.56 16.58 16.14 16.68 4,666,363 76,821,061 16.463 6.836 6.836 6.844 6.662 6.885 11,304,382 6.7957 1.60%
2017-08-02 0 16.30 16.30 16.32 16.04 16.42 2,633,640 42,705,416 16.215 6.729 6.729 6.737 6.621 6.778 6,380,059 6.6936 0.87%
2017-08-01 0 16.16 16.14 16.16 16.00 16.40 1,792,862 28,954,302 16.150 6.671 6.662 6.671 6.605 6.770 4,343,253 6.6665 -1.10%
2017-07-31 0 16.34 16.30 16.34 15.22 16.40 5,695,560 91,682,144 16.097 6.745 6.729 6.745 6.283 6.770 13,797,637 6.6448 7.93%
2017-07-28 0 15.14 15.14 15.18 15.08 15.36 1,139,072 17,326,202 15.211 6.250 6.250 6.266 6.225 6.340 2,759,431 6.2789 -0.39%
2017-07-27 0 15.20 15.18 15.20 15.02 15.38 1,820,716 27,703,543 15.216 6.274 6.266 6.274 6.200 6.349 4,410,730 6.2809 0.53%
2017-07-26 0 15.12 15.08 15.12 14.96 15.30 1,747,400 26,466,032 15.146 6.241 6.225 6.241 6.175 6.316 4,233,120 6.2521 0.00%
2017-07-25 0 15.12 15.10 15.12 15.02 15.38 1,995,220 30,171,112 15.122 6.241 6.233 6.241 6.200 6.349 4,833,471 6.2421 0.53%
2017-07-24 0 15.04 15.04 15.12 14.60 15.40 4,038,440 60,891,591 15.078 6.208 6.208 6.241 6.027 6.357 9,783,222 6.2241 3.01%
2017-07-21 0 14.60 14.54 14.60 14.30 14.68 1,656,200 24,035,599 14.513 6.027 6.002 6.027 5.903 6.060 4,012,186 5.9906 0.69%
2017-07-20 0 14.50 14.48 14.50 14.16 14.76 3,945,908 57,218,596 14.501 5.985 5.977 5.985 5.845 6.093 9,559,061 5.9858 2.40%
2017-07-19 0 14.16 14.10 14.16 13.80 14.32 2,707,796 38,060,210 14.056 5.845 5.820 5.845 5.697 5.911 6,559,704 5.8021 1.58%
2017-07-18 0 13.94 13.90 13.94 13.80 13.98 933,000 12,974,039 13.906 5.754 5.738 5.754 5.697 5.771 2,260,216 5.7402 0.43%
2017-07-17 0 13.88 13.86 13.88 13.74 14.20 1,440,590 20,066,803 13.930 5.730 5.721 5.730 5.672 5.862 3,489,866 5.7500 -0.29%
2017-07-14 0 13.92 13.90 13.92 13.78 14.10 906,960 12,675,005 13.975 5.746 5.738 5.746 5.688 5.820 2,197,133 5.7689 0.58%
2017-07-13 0 13.84 13.82 13.84 13.80 14.00 1,100,916 15,289,946 13.888 5.713 5.705 5.713 5.697 5.779 2,666,997 5.7330 -0.29%
2017-07-12 0 13.88 13.78 13.88 13.60 13.98 849,835 11,801,715 13.887 5.730 5.688 5.730 5.614 5.771 2,058,747 5.7325 1.46%
2017-07-11 0 13.68 13.68 13.78 13.54 13.86 706,140 9,643,892 13.657 5.647 5.647 5.688 5.589 5.721 1,710,642 5.6376 -0.15%
2017-07-10 0 13.70 13.70 13.72 13.68 13.96 731,900 10,094,350 13.792 5.655 5.655 5.664 5.647 5.763 1,773,046 5.6932 -2.00%
2017-07-07 0 13.98 13.84 13.98 13.82 14.10 701,022 9,772,705 13.941 5.771 5.713 5.771 5.705 5.820 1,698,243 5.7546 0.58%
2017-07-06 0 13.90 13.88 13.90 13.54 13.92 648,700 8,927,528 13.762 5.738 5.730 5.738 5.589 5.746 1,571,492 5.6809 2.21%
2017-07-05 0 13.60 13.58 13.60 13.44 13.74 506,868 6,868,118 13.550 5.614 5.606 5.614 5.548 5.672 1,227,900 5.5934 -0.29%
2017-07-04 0 13.64 13.60 13.64 13.44 13.92 1,117,190 15,181,618 13.589 5.630 5.614 5.630 5.548 5.746 2,706,421 5.6095 -0.44%
2017-07-03 0 13.70 13.64 13.70 13.52 13.98 989,060 13,508,987 13.658 5.655 5.630 5.655 5.581 5.771 2,396,023 5.6381 -1.86%
2017-06-30 0 13.96 13.88 13.96 13.82 14.10 715,120 9,996,581 13.979 5.763 5.730 5.763 5.705 5.820 1,732,396 5.7704 -0.85%
2017-06-29 0 14.08 14.08 14.10 14.04 14.26 568,640 8,017,456 14.099 5.812 5.812 5.820 5.796 5.886 1,377,545 5.8201 -0.28%
2017-06-28 0 14.12 14.12 14.20 14.00 14.50 1,670,796 23,918,395 14.316 5.829 5.829 5.862 5.779 5.985 4,047,545 5.9094 -0.70%
2017-06-27 0 14.22 14.20 14.22 14.10 14.50 1,812,100 26,044,509 14.373 5.870 5.862 5.870 5.820 5.985 4,389,858 5.9329 -0.70%
2017-06-26 0 14.32 14.32 14.36 13.96 14.38 1,501,120 21,438,616 14.282 5.911 5.911 5.928 5.763 5.936 3,636,501 5.8954 2.58%
2017-06-23 0 13.96 13.96 13.98 13.82 14.06 953,300 13,294,990 13.946 5.763 5.763 5.771 5.705 5.804 2,309,393 5.7569 -0.29%
2017-06-22 0 14.00 14.00 14.02 13.82 14.16 2,238,084 31,350,848 14.008 5.779 5.779 5.787 5.705 5.845 5,421,815 5.7824 -0.43%
2017-06-21 0 14.06 14.06 14.08 13.26 14.10 3,971,517 55,051,623 13.862 5.804 5.804 5.812 5.474 5.820 9,621,100 5.7220 6.03%
2017-06-20 0 13.26 13.26 13.30 13.14 13.32 294,300 3,890,912 13.221 5.474 5.474 5.490 5.424 5.498 712,949 5.4575 0.45%
2017-06-19 0 13.20 13.16 13.20 13.16 13.30 281,000 3,714,835 13.220 5.449 5.432 5.449 5.432 5.490 680,730 5.4571 -0.75%
2017-06-16 0 13.30 13.26 13.30 13.16 13.38 724,395 9,593,535 13.244 5.490 5.474 5.490 5.432 5.523 1,754,865 5.4668 0.30%
2017-06-15 0 13.26 13.26 13.28 13.26 13.42 764,202 10,183,346 13.326 5.474 5.474 5.482 5.474 5.540 1,851,299 5.5007 -0.90%
2017-06-14 0 13.38 13.38 13.44 13.24 13.48 1,311,201 17,552,846 13.387 5.523 5.523 5.548 5.465 5.564 3,176,417 5.5260 0.15%
2017-06-13 0 13.36 13.36 13.42 13.10 13.44 1,584,800 20,963,598 13.228 5.515 5.515 5.540 5.408 5.548 3,839,218 5.4604 2.05%
2017-06-12 0 13.16 13.16 13.18 12.96 13.20 1,417,020 18,584,608 13.115 5.404 5.404 5.412 5.322 5.420 3,450,807 5.3856 -0.15%
2017-06-09 0 13.18 13.16 13.18 13.10 13.48 765,828 10,129,994 13.228 5.412 5.404 5.412 5.379 5.535 1,864,988 5.4317 -0.30%
2017-06-08 0 13.22 13.18 13.22 13.12 13.28 1,737,700 22,907,666 13.183 5.429 5.412 5.429 5.388 5.453 4,231,745 5.4133 0.46%
2017-06-07 0 13.16 13.16 13.18 12.80 13.18 1,776,664 23,202,687 13.060 5.404 5.404 5.412 5.256 5.412 4,326,633 5.3628 2.65%
2017-06-06 0 12.82 12.80 12.82 12.76 12.92 501,800 6,443,363 12.841 5.264 5.256 5.264 5.240 5.305 1,222,012 5.2728 -0.16%
2017-06-05 0 12.84 12.76 12.84 12.72 12.88 1,481,447 18,986,177 12.816 5.273 5.240 5.273 5.223 5.289 3,607,704 5.2627 0.47%
2017-06-02 0 12.78 12.72 12.78 12.54 12.78 968,635 12,261,589 12.659 5.248 5.223 5.248 5.149 5.248 2,358,875 5.1981 1.75%
2017-06-01 0 12.56 12.54 12.56 12.52 12.82 1,160,312 14,689,846 12.660 5.158 5.149 5.158 5.141 5.264 2,825,657 5.1987 -0.95%
2017-05-31 0 12.68 12.66 12.68 12.50 13.30 2,235,220 28,845,987 12.905 5.207 5.199 5.207 5.133 5.461 5,443,334 5.2993 -3.21%
2017-05-29 0 13.10 13.02 13.10 12.90 13.16 1,063,800 13,895,028 13.062 5.379 5.346 5.379 5.297 5.404 2,590,626 5.3636 0.77%
2017-05-26 0 13.00 12.94 13.00 12.82 13.10 638,300 8,300,895 13.005 5.338 5.314 5.338 5.264 5.379 1,554,424 5.3402 0.00%
2017-05-25 0 13.00 12.94 13.00 12.62 13.00 696,000 8,929,813 12.830 5.338 5.314 5.338 5.182 5.338 1,694,939 5.2685 2.36%
2017-05-24 0 12.70 12.64 12.70 12.54 12.80 938,300 11,853,750 12.633 5.215 5.190 5.215 5.149 5.256 2,285,001 5.1876 1.44%
2017-05-23 0 12.52 12.52 12.54 12.50 12.94 1,437,812 18,204,480 12.661 5.141 5.141 5.149 5.133 5.314 3,501,441 5.1991 -2.19%
2017-05-22 0 12.80 12.78 12.80 12.76 13.28 1,437,300 18,632,716 12.964 5.256 5.248 5.256 5.240 5.453 3,500,194 5.3233 -1.84%
2017-05-19 0 13.04 13.00 13.04 12.94 13.32 2,379,420 31,105,566 13.073 5.355 5.338 5.355 5.314 5.470 5,794,498 5.3681 1.09%
2017-05-18 0 12.90 12.84 12.90 12.60 13.22 2,939,200 38,124,489 12.971 5.297 5.273 5.297 5.174 5.429 7,157,706 5.3264 -0.31%
2017-05-17 0 12.94 12.84 12.94 12.40 13.02 2,551,001 32,610,291 12.783 5.314 5.273 5.314 5.092 5.346 6,212,342 5.2493 2.70%
2017-05-16 0 12.60 12.58 12.60 12.32 12.60 1,986,360 24,844,022 12.507 5.174 5.166 5.174 5.059 5.174 4,837,296 5.1359 0.32%
2017-05-15 0 12.56 12.54 12.56 12.18 12.60 1,336,040 16,638,175 12.453 5.158 5.149 5.158 5.002 5.174 3,253,600 5.1138 2.45%
2017-05-12 0 12.26 12.24 12.26 12.18 12.48 1,784,068 22,001,836 12.332 5.034 5.026 5.034 5.002 5.125 4,344,663 5.0641 0.00%
2017-05-11 0 12.26 12.22 12.26 12.12 12.60 2,312,904 28,478,056 12.313 5.034 5.018 5.034 4.977 5.174 5,632,515 5.0560 -2.70%
2017-05-10 0 12.60 12.54 12.60 12.52 12.92 992,500 12,523,018 12.618 5.174 5.149 5.174 5.141 5.305 2,416,992 5.1812 -1.87%
2017-05-09 0 12.84 12.80 12.84 12.50 13.08 826,300 10,469,765 12.671 5.273 5.256 5.273 5.133 5.371 2,012,253 5.2030 0.47%
2017-05-08 0 12.78 12.72 12.78 12.58 12.90 533,000 6,787,910 12.735 5.248 5.223 5.248 5.166 5.297 1,297,992 5.2295 0.63%
2017-05-05 0 12.70 12.68 12.70 12.66 13.20 1,503,864 19,213,693 12.776 5.215 5.207 5.215 5.199 5.420 3,662,295 5.2464 -3.50%
2017-05-04 0 13.16 13.08 13.16 13.00 13.46 1,136,300 14,882,383 13.097 5.404 5.371 5.404 5.338 5.527 2,767,182 5.3782 -1.94%
2017-05-02 0 13.42 13.38 13.42 13.28 13.50 1,138,284 15,229,041 13.379 5.511 5.494 5.511 5.453 5.544 2,772,014 5.4939 0.15%
2017-04-28 0 13.40 13.38 13.40 13.20 13.52 1,429,600 19,155,105 13.399 5.503 5.494 5.503 5.420 5.552 3,481,443 5.5021 2.76%
2017-04-27 0 13.04 13.04 13.10 12.88 13.22 917,741 11,972,803 13.046 5.355 5.355 5.379 5.289 5.429 2,234,935 5.3571 -1.66%
2017-04-26 0 13.26 13.26 13.28 13.08 13.36 610,760 8,099,134 13.261 5.445 5.445 5.453 5.371 5.486 1,487,357 5.4453 -0.15%
2017-04-25 0 13.28 13.28 13.30 13.24 13.46 1,388,581 18,468,620 13.300 5.453 5.453 5.461 5.437 5.527 3,381,551 5.4616 -0.30%
2017-04-24 0 13.32 13.26 13.32 13.22 13.54 1,554,481 20,711,218 13.324 5.470 5.445 5.470 5.429 5.560 3,785,560 5.4711 0.30%
2017-04-21 0 13.28 13.26 13.28 13.26 13.44 567,100 7,549,397 13.312 5.453 5.445 5.453 5.445 5.519 1,381,034 5.4665 -0.90%
2017-04-20 0 13.40 13.32 13.40 12.70 13.40 617,491 8,192,806 13.268 5.503 5.470 5.503 5.215 5.503 1,503,749 5.4483 1.82%
2017-04-19 0 13.16 13.14 13.22 13.00 13.30 1,692,952 22,206,531 13.117 5.404 5.396 5.429 5.338 5.461 4,122,772 5.3863 -1.05%
2017-04-18 0 13.30 13.30 13.34 13.30 13.84 1,242,592 16,797,903 13.518 5.461 5.461 5.478 5.461 5.683 3,026,030 5.5511 -4.45%
2017-04-13 0 13.92 13.88 13.92 13.66 14.06 1,129,400 15,635,126 13.844 5.716 5.700 5.716 5.609 5.774 2,750,379 5.6847 -1.14%
2017-04-12 0 14.08 14.04 14.08 13.64 14.26 4,959,580 69,597,646 14.033 5.782 5.765 5.782 5.601 5.856 12,077,850 5.7624 3.68%
2017-04-11 0 13.58 13.54 13.58 13.10 13.68 1,578,700 21,267,618 13.472 5.576 5.560 5.576 5.379 5.617 3,844,540 5.5319 0.89%
2017-04-10 0 13.46 13.46 13.52 13.42 13.78 1,711,858 23,284,204 13.602 5.527 5.527 5.552 5.511 5.659 4,168,813 5.5853 0.00%
2017-04-07 0 13.46 13.42 13.46 13.20 13.46 915,539 12,231,483 13.360 5.527 5.511 5.527 5.420 5.527 2,229,572 5.4860 1.20%
2017-04-06 0 13.30 13.30 13.38 13.24 13.46 1,276,800 17,015,810 13.327 5.461 5.461 5.494 5.437 5.527 3,109,336 5.4725 -0.89%
2017-04-05 0 13.42 13.40 13.42 13.06 13.48 1,606,888 21,370,221 13.299 5.511 5.503 5.511 5.363 5.535 3,913,185 5.4611 1.36%
2017-04-03 0 13.24 13.14 13.24 13.02 13.30 941,800 12,394,564 13.161 5.437 5.396 5.437 5.346 5.461 2,293,525 5.4042 -0.30%
2017-03-31 0 13.28 13.26 13.28 12.90 13.30 1,698,400 22,246,544 13.099 5.453 5.445 5.453 5.297 5.461 4,136,040 5.3787 2.15%
2017-03-30 0 13.00 12.96 13.00 12.86 13.20 1,530,149 19,979,542 13.057 5.338 5.322 5.338 5.281 5.420 3,726,305 5.3618 -1.81%
2017-03-29 0 13.24 13.18 13.28 13.02 13.28 1,551,700 20,449,080 13.179 5.437 5.412 5.453 5.346 5.453 3,778,788 5.4115 1.22%
2017-03-28 0 13.08 13.06 13.08 12.66 13.12 3,630,300 47,050,135 12.960 5.371 5.363 5.371 5.199 5.388 8,840,712 5.3220 3.48%
2017-03-27 0 12.64 12.64 12.68 12.58 12.96 3,412,140 43,433,450 12.729 5.190 5.190 5.207 5.166 5.322 8,309,436 5.2270 -2.77%
2017-03-24 0 13.00 12.94 13.00 12.86 13.06 1,073,335 13,927,905 12.976 5.338 5.314 5.338 5.281 5.363 2,613,846 5.3285 0.46%
2017-03-23 0 12.94 12.94 13.04 12.84 13.18 1,481,420 19,231,022 12.982 5.314 5.314 5.355 5.273 5.412 3,607,638 5.3306 0.15%
2017-03-22 0 12.92 12.92 13.00 12.90 13.14 1,704,560 22,117,604 12.976 5.305 5.305 5.338 5.297 5.396 4,151,041 5.3282 -3.29%
2017-03-21 0 13.36 13.30 13.36 12.98 13.42 820,300 10,906,654 13.296 5.486 5.461 5.486 5.330 5.511 1,997,641 5.4598 1.83%
2017-03-20 0 13.12 13.10 13.12 12.90 13.26 3,472,200 45,234,204 13.028 5.388 5.379 5.388 5.297 5.445 8,455,698 5.3496 -1.80%
2017-03-17 0 13.36 13.30 13.36 13.26 13.60 940,917 12,554,737 13.343 5.486 5.461 5.486 5.445 5.585 2,291,374 5.4791 -1.47%
2017-03-16 0 13.56 13.52 13.56 13.26 13.58 981,536 13,181,560 13.430 5.568 5.552 5.568 5.445 5.576 2,390,292 5.5146 0.59%
2017-03-15 0 13.48 13.48 13.50 13.18 13.54 1,646,000 22,096,682 13.425 5.535 5.535 5.544 5.412 5.560 4,008,432 5.5125 1.66%
2017-03-14 0 13.26 13.26 13.32 13.08 13.38 1,878,202 24,869,016 13.241 5.445 5.445 5.470 5.371 5.494 4,573,904 5.4372 0.30%
2017-03-13 0 13.22 13.20 13.22 12.98 13.38 1,925,600 25,559,807 13.274 5.429 5.420 5.429 5.330 5.494 4,689,330 5.4506 2.01%
2017-03-10 0 12.96 12.94 12.96 12.92 13.62 4,501,290 58,882,625 13.081 5.322 5.314 5.322 5.305 5.593 10,961,796 5.3716 -2.56%
2017-03-09 0 13.30 13.30 13.40 13.30 13.98 3,792,840 51,393,200 13.550 5.461 5.461 5.503 5.461 5.741 9,236,539 5.5641 -5.14%
2017-03-08 0 14.02 14.02 14.04 13.76 14.08 1,066,100 14,855,482 13.934 5.757 5.757 5.765 5.650 5.782 2,596,227 5.7220 0.14%
2017-03-07 0 14.00 13.96 14.00 13.86 14.26 1,294,359 18,030,906 13.930 5.749 5.732 5.749 5.691 5.856 3,152,096 5.7203 -0.71%
2017-03-06 0 14.10 14.08 14.10 13.88 14.28 821,168 11,524,738 14.035 5.790 5.782 5.790 5.700 5.864 1,999,755 5.7631 -0.70%
2017-03-03 0 14.20 14.18 14.20 13.66 14.48 3,383,113 47,590,408 14.067 5.831 5.823 5.831 5.609 5.946 8,238,748 5.7764 3.80%
2017-03-02 0 13.68 13.68 13.70 13.68 14.12 1,572,200 21,923,048 13.944 5.617 5.617 5.626 5.617 5.798 3,828,710 5.7260 -1.72%
2017-03-01 0 13.92 13.86 13.92 13.58 14.00 1,455,268 20,079,125 13.798 5.716 5.691 5.716 5.576 5.749 3,543,951 5.6657 2.65%
2017-02-28 0 13.56 13.56 13.58 13.52 13.92 1,508,928 20,692,693 13.714 5.568 5.568 5.576 5.552 5.716 3,674,627 5.6312 -1.17%
2017-02-27 0 13.72 13.72 13.80 13.50 14.06 2,384,440 33,023,743 13.850 5.634 5.634 5.667 5.544 5.774 5,806,723 5.6872 0.44%
2017-02-24 0 13.66 13.66 13.70 13.64 14.24 2,452,524 33,837,671 13.797 5.609 5.609 5.626 5.601 5.847 5,972,525 5.6656 -2.98%
2017-02-23 0 14.08 13.98 14.08 13.80 14.38 3,008,083 42,310,362 14.066 5.782 5.741 5.782 5.667 5.905 7,325,454 5.7758 -1.40%
2017-02-22 0 14.28 14.28 14.30 13.68 14.34 5,131,840 72,831,914 14.192 5.864 5.864 5.872 5.617 5.888 12,497,347 5.8278 4.23%
2017-02-21 0 13.70 13.70 13.72 13.04 13.94 5,568,152 76,010,051 13.651 5.626 5.626 5.634 5.355 5.724 13,559,879 5.6055 4.58%
2017-02-20 0 13.10 13.10 13.18 12.78 13.30 1,800,300 23,687,578 13.158 5.379 5.379 5.412 5.248 5.461 4,384,192 5.4030 1.55%
2017-02-17 0 12.90 12.88 12.90 12.80 13.10 1,882,535 24,399,363 12.961 5.297 5.289 5.297 5.256 5.379 4,584,456 5.3222 -1.68%
2017-02-16 0 13.12 13.10 13.12 12.82 13.12 2,663,489 34,529,436 12.964 5.388 5.379 5.388 5.264 5.388 6,486,279 5.3235 3.14%
2017-02-15 0 12.72 12.70 12.72 12.52 13.24 5,153,100 66,666,918 12.937 5.223 5.215 5.223 5.141 5.437 12,549,121 5.3125 -1.70%
2017-02-14 0 12.94 12.90 12.94 12.60 12.98 2,800,803 36,044,470 12.869 5.314 5.297 5.314 5.174 5.330 6,820,674 5.2846 0.78%
2017-02-13 0 12.84 12.78 12.84 12.16 12.90 5,880,570 74,696,209 12.702 5.273 5.248 5.273 4.993 5.297 14,320,697 5.2160 5.59%
2017-02-10 0 12.16 12.14 12.16 11.46 12.60 5,745,957 69,915,175 12.168 4.993 4.985 4.993 4.706 5.174 13,992,880 4.9965 6.11%
2017-02-09 0 11.46 11.46 11.50 11.20 11.78 5,408,200 62,527,576 11.562 4.706 4.706 4.722 4.599 4.837 13,170,355 4.7476 1.96%
2017-02-08 0 11.24 11.20 11.24 10.96 11.34 1,269,056 14,114,414 11.122 4.616 4.599 4.616 4.501 4.657 3,090,477 4.5671 0.72%
2017-02-07 0 11.16 11.16 11.18 11.04 11.30 1,772,200 19,794,849 11.170 4.583 4.583 4.591 4.533 4.640 4,315,762 4.5866 0.54%
2017-02-06 0 11.10 11.08 11.10 11.04 11.50 2,602,100 29,072,921 11.173 4.558 4.550 4.558 4.533 4.722 6,336,781 4.5880 -2.97%
2017-02-03 0 11.44 11.36 11.44 11.28 11.60 846,458 9,654,540 11.406 4.698 4.665 4.698 4.632 4.763 2,061,342 4.6836 -0.17%
2017-02-02 0 11.46 11.46 11.48 11.44 11.70 506,468 5,823,095 11.498 4.706 4.706 4.714 4.698 4.804 1,233,380 4.7213 -2.05%
2017-02-01 0 11.70 11.62 11.70 11.40 11.74 320,500 3,686,950 11.504 4.804 4.772 4.804 4.681 4.821 780,500 4.7238 0.69%
2017-01-27 0 11.62 11.62 11.68 11.60 11.74 85,900 1,001,006 11.653 4.772 4.772 4.796 4.763 4.821 209,189 4.7852 -0.85%
2017-01-26 0 11.72 11.72 11.76 11.70 11.92 334,700 3,929,662 11.741 4.813 4.813 4.829 4.804 4.895 815,080 4.8212 -0.17%
2017-01-25 0 11.74 11.74 11.82 11.64 11.84 614,400 7,231,318 11.770 4.821 4.821 4.854 4.780 4.862 1,496,222 4.8331 -0.34%
2017-01-24 0 11.78 11.70 11.78 11.40 11.84 552,900 6,471,109 11.704 4.837 4.804 4.837 4.681 4.862 1,346,453 4.8060 0.68%
2017-01-23 0 11.70 11.64 11.70 11.40 11.80 1,138,020 13,304,014 11.691 4.804 4.780 4.804 4.681 4.845 2,771,371 4.8005 1.92%
2017-01-20 0 11.48 11.46 11.48 11.34 11.58 346,300 3,983,088 11.502 4.714 4.706 4.714 4.657 4.755 843,329 4.7231 -0.35%
2017-01-19 0 11.52 11.52 11.56 11.48 11.76 305,000 3,528,250 11.568 4.731 4.731 4.747 4.714 4.829 742,753 4.7502 -0.86%
2017-01-18 0 11.62 11.60 11.62 11.26 11.70 1,252,531 14,558,467 11.623 4.772 4.763 4.772 4.624 4.804 3,050,234 4.7729 2.47%
2017-01-17 0 11.34 11.32 11.34 11.28 11.46 659,036 7,476,150 11.344 4.657 4.648 4.657 4.632 4.706 1,604,922 4.6583 0.00%
2017-01-16 0 11.34 11.34 11.38 11.22 11.52 648,609 7,360,841 11.349 4.657 4.657 4.673 4.607 4.731 1,579,529 4.6601 -2.24%
2017-01-13 0 11.60 11.54 11.60 11.44 11.70 701,568 8,102,458 11.549 4.763 4.739 4.763 4.698 4.804 1,708,498 4.7424 -0.17%
2017-01-12 0 11.62 11.54 11.62 11.52 11.82 750,399 8,707,620 11.604 4.772 4.739 4.772 4.731 4.854 1,827,414 4.7650 -0.17%
2017-01-11 0 11.64 11.58 11.64 11.52 11.76 741,464 8,627,078 11.635 4.780 4.755 4.780 4.731 4.829 1,805,655 4.7778 -0.17%
2017-01-10 0 11.66 11.60 11.66 11.48 11.66 1,127,440 13,010,631 11.540 4.788 4.763 4.788 4.714 4.788 2,745,606 4.7387 0.34%
2017-01-09 0 11.62 11.62 11.66 11.50 11.84 708,528 8,258,782 11.656 4.772 4.772 4.788 4.722 4.862 1,725,447 4.7865 -0.34%
2017-01-06 0 11.66 11.66 11.68 11.62 11.98 1,416,956 16,773,950 11.838 4.788 4.788 4.796 4.772 4.919 3,450,651 4.8611 -1.85%
2017-01-05 0 11.88 11.86 11.88 11.48 11.96 2,846,900 33,585,863 11.797 4.878 4.870 4.878 4.714 4.911 6,932,932 4.8444 3.85%
2017-01-04 0 11.44 11.44 11.48 11.30 11.50 1,127,168 12,865,354 11.414 4.698 4.698 4.714 4.640 4.722 2,744,943 4.6869 0.53%
2017-01-03 0 11.38 11.34 11.38 11.16 11.52 1,089,600 12,391,707 11.373 4.673 4.657 4.673 4.583 4.731 2,653,456 4.6700 1.61%
2016-12-30 0 11.20 11.16 11.20 11.06 11.26 690,967 7,718,926 11.171 4.599 4.583 4.599 4.542 4.624 1,682,682 4.5873 0.36%
2016-12-29 0 11.16 11.08 11.16 11.00 11.16 742,396 8,209,507 11.058 4.583 4.550 4.583 4.517 4.583 1,807,925 4.5408 0.90%
2016-12-28 0 11.06 11.06 11.10 10.98 11.22 702,647 7,790,648 11.088 4.542 4.542 4.558 4.509 4.607 1,711,126 4.5529 -0.90%
2016-12-23 0 11.16 11.14 11.16 11.04 11.24 1,867,300 20,785,544 11.131 4.583 4.574 4.583 4.533 4.616 4,547,355 4.5709 0.00%
2016-12-22 0 11.16 11.14 11.16 11.06 11.38 1,141,024 12,729,893 11.157 4.583 4.574 4.583 4.542 4.673 2,778,686 4.5813 -1.76%
2016-12-21 0 11.36 11.34 11.36 11.08 11.40 1,192,100 13,505,033 11.329 4.665 4.657 4.665 4.550 4.681 2,903,069 4.6520 1.61%
2016-12-20 0 11.18 11.18 11.20 11.04 11.40 1,149,500 12,865,465 11.192 4.591 4.591 4.599 4.533 4.681 2,799,327 4.5959 -1.58%
2016-12-19 0 11.36 11.36 11.38 11.26 11.50 659,740 7,514,910 11.391 4.665 4.665 4.673 4.624 4.722 1,606,636 4.6774 -0.53%
2016-12-16 0 11.42 11.40 11.42 11.40 11.58 1,424,741 16,304,031 11.444 4.689 4.681 4.689 4.681 4.755 3,469,610 4.6991 0.71%
2016-12-15 0 11.34 11.34 11.38 11.16 11.58 2,203,040 25,110,584 11.398 4.657 4.657 4.673 4.583 4.755 5,364,968 4.6805 -1.22%
2016-12-14 0 11.48 11.48 11.52 11.36 11.90 1,714,100 19,766,327 11.532 4.714 4.714 4.731 4.665 4.887 4,174,273 4.7353 -2.55%
2016-12-13 0 11.78 11.68 11.78 11.42 11.88 2,511,540 29,387,370 11.701 4.837 4.796 4.837 4.689 4.878 6,116,244 4.8048 1.55%
2016-12-12 0 11.60 11.58 11.60 11.58 12.44 3,080,100 36,390,774 11.815 4.763 4.755 4.763 4.755 5.108 7,500,834 4.8516 -5.23%
2016-12-09 0 12.24 12.14 12.24 11.78 12.30 6,552,938 79,328,822 12.106 5.026 4.985 5.026 4.837 5.051 15,958,085 4.9711 6.25%
2016-12-08 0 11.52 11.48 11.52 11.48 11.82 1,820,614 21,263,107 11.679 4.731 4.714 4.731 4.714 4.854 4,433,662 4.7958 0.35%
2016-12-07 0 11.48 11.42 11.48 11.32 11.56 872,614 10,024,876 11.488 4.714 4.689 4.714 4.648 4.747 2,125,039 4.7175 -0.35%
2016-12-06 0 11.52 11.50 11.52 11.04 11.60 1,851,800 21,047,559 11.366 4.731 4.722 4.731 4.533 4.763 4,509,608 4.6673 3.04%
2016-12-05 0 11.18 11.18 11.20 10.94 11.72 2,857,616 32,070,688 11.223 4.591 4.591 4.599 4.492 4.813 6,959,028 4.6085 -3.95%
2016-12-02 0 11.64 11.62 11.64 11.56 11.98 1,668,480 19,507,880 11.692 4.780 4.772 4.780 4.747 4.919 4,063,177 4.8011 -1.85%
2016-12-01 0 11.86 11.86 11.90 11.80 11.98 1,047,500 12,478,555 11.913 4.870 4.870 4.887 4.845 4.919 2,550,931 4.8918 1.19%
2016-11-30 0 11.72 11.72 11.78 11.72 11.88 1,173,300 13,826,511 11.784 4.813 4.813 4.837 4.813 4.878 2,857,287 4.8390 -0.85%
2016-11-29 0 11.82 11.82 11.84 11.60 11.90 1,938,846 22,860,927 11.791 4.854 4.854 4.862 4.763 4.887 4,721,587 4.8418 0.17%
2016-11-28 0 11.80 11.76 11.80 11.50 11.86 2,728,800 32,108,863 11.767 4.845 4.829 4.845 4.722 4.870 6,645,328 4.8318 2.43%
2016-11-25 0 11.52 11.52 11.54 11.38 11.72 2,005,500 23,070,300 11.504 4.731 4.731 4.739 4.673 4.813 4,883,907 4.7237 -0.35%
2016-11-24 0 11.56 11.56 11.60 11.38 11.70 1,448,100 16,710,853 11.540 4.747 4.747 4.763 4.673 4.804 3,526,495 4.7387 -0.34%
2016-11-23 0 11.60 11.58 11.60 11.30 11.82 2,858,300 33,008,817 11.548 4.763 4.755 4.763 4.640 4.854 6,960,694 4.7422 1.05%
2016-11-22 0 11.48 11.46 11.48 11.28 11.86 3,634,590 42,085,807 11.579 4.714 4.706 4.714 4.632 4.870 8,851,159 4.7548 -1.88%
2016-11-21 0 11.70 11.62 11.70 11.30 11.78 3,533,400 40,951,058 11.590 4.804 4.772 4.804 4.640 4.837 8,604,736 4.7591 0.69%
2016-11-18 0 11.62 11.54 11.62 11.20 11.66 3,589,455 41,104,401 11.451 4.772 4.739 4.772 4.599 4.788 8,741,244 4.7024 -0.68%
2016-11-17 0 11.70 11.60 11.70 11.16 11.82 5,249,060 60,819,804 11.587 4.804 4.763 4.804 4.583 4.854 12,782,808 4.7579 4.09%
2016-11-16 0 11.24 11.24 11.28 10.94 11.32 4,688,026 51,957,674 11.083 4.616 4.616 4.632 4.492 4.648 11,416,546 4.5511 0.00%
2016-11-15 0 11.24 11.24 11.30 9.830 11.40 19,366,309 209,790,661 10.833 4.616 4.616 4.640 4.037 4.681 47,161,931 4.4483 15.88%
2016-11-14 0 9.700 9.700 9.720 9.300 9.800 5,318,664 51,020,150 9.5927 3.983 3.983 3.991 3.819 4.024 12,952,311 3.9391 3.97%
2016-11-11 0 9.330 9.330 9.390 9.160 9.460 5,767,200 53,582,269 9.2909 3.831 3.831 3.856 3.761 3.885 14,044,612 3.8151 0.97%
2016-11-10 0 9.240 9.240 9.260 9.080 9.330 1,348,200 12,444,858 9.2307 3.794 3.794 3.802 3.729 3.831 3,283,213 3.7905 0.54%
2016-11-09 0 9.190 9.160 9.190 9.020 9.350 1,800,100 16,372,016 9.0951 3.774 3.761 3.774 3.704 3.839 4,383,705 3.7347 -0.97%
2016-11-08 0 9.280 9.250 9.280 9.170 9.350 892,440 8,253,418 9.2481 3.811 3.798 3.811 3.766 3.839 2,173,320 3.7976 0.65%
2016-11-07 0 9.220 9.180 9.220 9.070 9.300 1,655,948 15,140,812 9.1433 3.786 3.770 3.786 3.724 3.819 4,032,658 3.7545 -0.32%
2016-11-04 0 9.250 9.220 9.250 9.190 9.300 1,560,200 14,425,220 9.2458 3.798 3.786 3.798 3.774 3.819 3,799,487 3.7966 0.65%
2016-11-03 0 9.190 9.180 9.190 9.120 9.300 445,100 4,083,289 9.1739 3.774 3.770 3.774 3.745 3.819 1,083,933 3.7671 -0.65%
2016-11-02 0 9.250 9.190 9.250 9.110 9.320 1,630,500 14,939,669 9.1626 3.798 3.774 3.798 3.741 3.827 3,970,686 3.7625 -0.32%
2016-11-01 0 9.280 9.240 9.280 9.220 9.400 936,867 8,673,304 9.2578 3.811 3.794 3.811 3.786 3.860 2,281,512 3.8016 0.43%
2016-10-31 0 9.240 9.220 9.240 9.180 9.390 664,993 6,164,305 9.2697 3.794 3.786 3.794 3.770 3.856 1,619,429 3.8065 -0.54%
2016-10-28 0 9.290 9.270 9.290 9.230 9.340 767,000 7,120,761 9.2839 3.815 3.807 3.815 3.790 3.835 1,867,842 3.8123 0.32%
2016-10-27 0 9.260 9.220 9.260 9.190 9.450 1,587,700 14,720,630 9.2717 3.802 3.786 3.802 3.774 3.880 3,866,457 3.8073 -1.17%
2016-10-26 0 9.370 9.370 9.380 9.350 9.530 1,000,400 9,399,485 9.3957 3.848 3.848 3.852 3.839 3.913 2,436,231 3.8582 -0.85%
2016-10-25 0 9.450 9.450 9.470 9.400 9.660 1,666,436 15,884,651 9.5321 3.880 3.880 3.889 3.860 3.967 4,058,199 3.9142 -1.25%
2016-10-24 0 9.570 9.570 9.580 9.330 9.760 2,289,524 21,816,214 9.5287 3.930 3.930 3.934 3.831 4.008 5,575,578 3.9128 -1.95%
2016-10-20 0 9.760 9.760 9.780 9.280 9.760 3,537,236 33,594,653 9.4974 4.008 4.008 4.016 3.811 4.008 8,614,077 3.9000 3.39%
2016-10-19 0 9.440 9.430 9.440 9.400 9.640 1,642,913 15,515,604 9.4440 3.876 3.872 3.876 3.860 3.959 4,000,915 3.8780 -0.94%
2016-10-18 0 9.530 9.530 9.550 9.200 9.620 1,886,920 17,938,301 9.5067 3.913 3.913 3.922 3.778 3.950 4,595,134 3.9038 1.82%
2016-10-17 0 9.360 9.320 9.360 9.300 9.550 1,351,100 12,727,418 9.4200 3.844 3.827 3.844 3.819 3.922 3,290,275 3.8682 -0.74%
2016-10-14 0 9.430 9.400 9.430 9.260 9.480 1,443,980 13,560,208 9.3909 3.872 3.860 3.872 3.802 3.893 3,516,462 3.8562 1.40%
2016-10-13 0 9.300 9.280 9.300 9.170 9.410 1,327,560 12,276,048 9.2471 3.819 3.811 3.819 3.766 3.864 3,232,949 3.7972 -0.53%
2016-10-12 0 9.350 9.350 9.370 9.150 9.420 1,374,500 12,718,458 9.2532 3.839 3.839 3.848 3.757 3.868 3,347,260 3.7997 0.75%
2016-10-11 0 9.280 9.280 9.310 9.260 9.650 1,561,955 14,670,001 9.3921 3.811 3.811 3.823 3.802 3.963 3,803,761 3.8567 -1.80%
2016-10-07 0 9.450 9.450 9.470 9.380 9.570 1,242,922 11,769,946 9.4696 3.880 3.880 3.889 3.852 3.930 3,026,834 3.8885 -0.74%
2016-10-06 0 9.520 9.510 9.520 9.430 9.690 2,998,500 28,697,059 9.5705 3.909 3.905 3.909 3.872 3.979 7,302,117 3.9300 2.04%
2016-10-05 0 9.330 9.330 9.340 9.310 9.480 1,123,756 10,567,384 9.4036 3.831 3.831 3.835 3.823 3.893 2,736,634 3.8615 0.11%
2016-10-04 0 9.320 9.310 9.320 9.240 9.390 777,400 7,253,124 9.3300 3.827 3.823 3.827 3.794 3.856 1,893,168 3.8312 1.41%
2016-10-03 0 9.190 9.130 9.190 9.100 9.300 1,244,700 11,403,921 9.1620 3.774 3.749 3.774 3.737 3.819 3,031,164 3.7622 0.77%
2016-09-30 0 9.120 9.120 9.150 9.120 9.310 598,700 5,505,805 9.1963 3.745 3.745 3.757 3.745 3.823 1,457,988 3.7763 -1.51%
2016-09-29 0 9.260 9.260 9.270 9.230 9.320 1,107,500 10,290,493 9.2916 3.802 3.802 3.807 3.790 3.827 2,697,047 3.8155 0.33%
2016-09-28 0 9.230 9.230 9.240 9.050 9.230 1,441,800 13,251,606 9.1910 3.790 3.790 3.794 3.716 3.790 3,511,153 3.7741 2.56%
2016-09-27 0 9.000 8.930 9.000 8.900 9.100 1,963,032 17,615,768 8.9738 3.696 3.667 3.696 3.655 3.737 4,780,487 3.6849 0.78%
2016-09-26 0 8.930 8.930 9.010 8.930 9.310 2,905,724 26,306,125 9.0532 3.667 3.667 3.700 3.667 3.823 7,076,183 3.7176 -3.56%
2016-09-23 0 9.260 9.260 9.290 9.230 9.350 453,100 4,199,946 9.2694 3.802 3.802 3.815 3.790 3.839 1,103,415 3.8063 -0.11%
2016-09-22 0 9.270 9.260 9.270 9.230 9.410 2,138,580 19,931,793 9.3201 3.807 3.802 3.807 3.790 3.864 5,207,991 3.8272 0.11%
2016-09-21 0 9.260 9.260 9.270 9.250 9.360 1,704,740 15,821,226 9.2807 3.802 3.802 3.807 3.798 3.844 4,151,479 3.8110 -0.32%
2016-09-20 0 9.290 9.270 9.290 9.240 9.410 1,078,540 10,017,640 9.2881 3.815 3.807 3.815 3.794 3.864 2,626,522 3.8140 -0.32%
2016-09-19 0 9.320 9.310 9.320 9.260 9.590 3,032,600 28,412,175 9.3689 3.827 3.823 3.827 3.802 3.938 7,385,159 3.8472 -1.27%
2016-09-15 0 9.440 9.430 9.440 9.350 9.520 691,916 6,498,109 9.3915 3.876 3.872 3.876 3.839 3.909 1,684,993 3.8565 0.64%
2016-09-14 0 9.380 9.380 9.390 9.350 9.690 1,246,200 11,774,573 9.4484 3.852 3.852 3.856 3.839 3.979 3,034,817 3.8798 -0.74%
2016-09-13 0 9.450 9.450 9.460 9.430 9.750 1,639,821 15,629,232 9.5311 3.880 3.880 3.885 3.872 4.004 3,993,385 3.9138 -1.36%
2016-09-12 0 9.580 9.560 9.580 9.510 9.970 2,346,865 22,592,380 9.6266 3.934 3.926 3.934 3.905 4.094 5,715,218 3.9530 -4.58%
2016-09-09 0 10.04 9.990 10.04 9.960 10.40 3,102,500 31,612,905 10.190 4.123 4.102 4.123 4.090 4.271 7,555,384 4.1842 0.80%
2016-09-08 0 9.960 9.950 9.960 9.810 10.04 1,235,900 12,275,450 9.9324 4.090 4.086 4.090 4.028 4.123 3,009,734 4.0786 1.01%
2016-09-07 0 9.860 9.860 9.870 9.800 9.980 1,438,564 14,259,982 9.9127 4.049 4.049 4.053 4.024 4.098 3,503,272 4.0705 1.13%
2016-09-06 0 9.750 9.750 9.770 9.670 9.800 1,207,800 11,778,744 9.7522 4.004 4.004 4.012 3.971 4.024 2,941,303 4.0046 0.41%
2016-09-05 0 9.710 9.690 9.710 9.610 10.08 1,195,100 11,676,178 9.7700 3.987 3.979 3.987 3.946 4.139 2,910,375 4.0119 1.15%
2016-09-02 0 9.600 9.570 9.600 9.500 9.610 1,022,100 9,759,628 9.5486 3.942 3.930 3.942 3.901 3.946 2,489,076 3.9210 0.31%
2016-09-01 0 9.570 9.560 9.570 9.440 9.690 1,376,100 13,221,177 9.6077 3.930 3.926 3.930 3.876 3.979 3,351,157 3.9453 1.48%
2016-08-31 0 9.430 9.430 9.460 9.300 9.550 764,716 7,217,290 9.4379 3.872 3.872 3.885 3.819 3.922 1,862,280 3.8755 0.32%
2016-08-30 0 9.400 9.380 9.400 9.330 9.630 617,131 5,801,114 9.4001 3.860 3.852 3.860 3.831 3.954 1,502,872 3.8600 -0.32%
2016-08-29 0 9.430 9.430 9.450 9.320 9.660 394,500 3,726,756 9.4468 3.872 3.872 3.880 3.827 3.967 960,709 3.8792 -0.53%
2016-08-26 0 9.480 9.480 9.490 9.350 9.600 1,240,900 11,713,325 9.4394 3.893 3.893 3.897 3.839 3.942 3,021,910 3.8761 -0.42%
2016-08-25 0 9.520 9.500 9.520 9.450 9.520 414,900 3,940,988 9.4986 3.909 3.901 3.909 3.880 3.909 1,010,388 3.9005 -0.21%
2016-08-24 0 9.540 9.540 9.550 9.450 9.620 941,100 8,952,182 9.5125 3.917 3.917 3.922 3.880 3.950 2,291,820 3.9061 -0.63%
2016-08-23 0 9.600 9.600 9.610 9.510 9.700 1,064,892 10,227,819 9.6046 3.942 3.942 3.946 3.905 3.983 2,593,285 3.9440 -1.03%
2016-08-22 0 9.700 9.650 9.700 9.470 9.700 2,290,700 21,862,326 9.5439 3.983 3.963 3.983 3.889 3.983 5,578,442 3.9191 0.52%
2016-08-19 0 9.650 9.620 9.650 9.560 9.810 1,645,100 15,917,692 9.6758 3.963 3.950 3.963 3.926 4.028 4,006,241 3.9732 -0.62%
2016-08-18 0 9.710 9.710 9.750 9.490 9.760 3,095,182 29,926,676 9.6688 3.987 3.987 4.004 3.897 4.008 7,537,562 3.9703 0.94%
2016-08-17 0 9.620 9.560 9.620 9.470 9.630 3,307,700 31,594,457 9.5518 3.950 3.926 3.950 3.889 3.954 8,055,098 3.9223 2.12%
2016-08-16 0 9.420 9.420 9.450 9.250 9.560 2,235,900 21,070,013 9.4235 3.868 3.868 3.880 3.798 3.926 5,444,990 3.8696 0.43%
2016-08-15 0 9.380 9.360 9.380 9.260 9.430 2,031,500 19,051,792 9.3782 3.852 3.844 3.852 3.802 3.872 4,947,224 3.8510 0.64%
2016-08-12 0 9.320 9.320 9.330 9.250 9.380 1,328,529 12,414,151 9.3443 3.827 3.827 3.831 3.798 3.852 3,235,309 3.8371 0.87%
2016-08-11 0 9.240 9.250 9.280 9.140 9.340 4,061,003 37,688,705 9.2806 3.794 3.798 3.811 3.753 3.835 9,889,584 3.8109 1.09%
2016-08-10 0 9.140 9.140 9.150 9.030 9.160 1,478,600 13,466,039 9.1073 3.753 3.753 3.757 3.708 3.761 3,600,770 3.7398 0.11%
2016-08-09 0 9.130 9.120 9.130 8.900 9.140 2,139,280 19,374,663 9.0566 3.749 3.745 3.749 3.655 3.753 5,209,696 3.7190 2.24%
2016-08-08 0 8.930 8.920 8.930 8.750 8.930 952,746 8,438,745 8.8573 3.667 3.663 3.667 3.593 3.667 2,320,181 3.6371 1.36%
2016-08-05 0 8.810 8.800 8.810 8.650 8.830 2,235,136 19,611,688 8.7743 3.618 3.614 3.618 3.552 3.626 5,443,130 3.6030 1.97%
2016-08-04 0 8.640 8.640 8.660 8.600 8.980 2,615,021 22,683,529 8.6743 3.548 3.548 3.556 3.531 3.687 6,368,247 3.5620 -2.70%
2016-08-03 0 8.880 8.860 8.880 8.750 9.110 1,330,600 11,826,088 8.8878 3.646 3.638 3.646 3.593 3.741 3,240,352 3.6496 -1.77%
2016-08-01 0 9.040 9.030 9.040 8.940 9.100 585,980 5,290,401 9.0283 3.712 3.708 3.712 3.671 3.737 1,427,012 3.7073 1.12%
2016-07-29 0 8.940 8.930 8.940 8.930 9.230 2,183,888 19,758,945 9.0476 3.671 3.667 3.671 3.667 3.790 5,318,328 3.7153 -2.83%
2016-07-28 0 9.200 9.200 9.210 9.120 9.220 819,600 7,516,391 9.1708 3.778 3.778 3.782 3.745 3.786 1,995,936 3.7658 0.44%
2016-07-27 0 9.160 9.130 9.160 9.100 9.250 1,837,700 16,827,306 9.1567 3.761 3.749 3.761 3.737 3.798 4,475,271 3.7601 -0.54%
2016-07-26 0 9.210 9.200 9.210 9.100 9.260 811,636 7,461,223 9.1928 3.782 3.778 3.782 3.737 3.802 1,976,542 3.7749 0.88%
2016-07-25 0 9.130 9.120 9.130 9.080 9.160 678,500 6,196,150 9.1321 3.749 3.745 3.749 3.729 3.761 1,652,322 3.7500 0.55%
2016-07-22 0 9.080 9.080 9.090 9.050 9.260 1,370,741 12,497,917 9.1176 3.729 3.729 3.733 3.716 3.802 3,338,106 3.7440 -1.41%
2016-07-21 0 9.210 9.210 9.220 9.140 9.280 736,860 6,805,708 9.2361 3.782 3.782 3.786 3.753 3.811 1,794,443 3.7927 0.88%
2016-07-20 0 9.130 9.130 9.140 9.070 9.300 1,623,400 14,918,512 9.1897 3.749 3.749 3.753 3.724 3.819 3,953,396 3.7736 0.66%
2016-07-19 0 9.070 9.060 9.070 9.020 9.160 1,999,345 18,162,213 9.0841 3.724 3.720 3.724 3.704 3.761 4,868,918 3.7302 -0.44%
2016-07-18 0 9.110 9.100 9.120 9.100 9.550 3,191,234 29,442,220 9.2260 3.741 3.737 3.745 3.737 3.922 7,771,474 3.7885 -5.10%
2016-07-15 0 9.600 9.610 9.630 9.580 9.850 3,437,652 33,328,710 9.6952 3.942 3.946 3.954 3.934 4.045 8,371,565 3.9812 -5.70%
2016-07-14 0 10.18 10.14 10.20 9.920 10.30 2,135,228 21,577,938 10.106 4.180 4.164 4.188 4.073 4.230 5,199,828 4.1497 2.83%
2016-07-13 0 9.900 9.880 9.890 9.700 9.960 2,142,600 21,199,613 9.8943 4.065 4.057 4.061 3.983 4.090 5,217,781 4.0630 1.85%
2016-07-12 0 9.720 9.710 9.720 9.600 9.850 1,832,164 17,815,095 9.7235 3.991 3.987 3.991 3.942 4.045 4,461,789 3.9928 0.62%
2016-07-11 0 9.660 9.660 9.680 9.600 9.810 1,494,346 14,536,118 9.7274 3.967 3.967 3.975 3.942 4.028 3,639,116 3.9944 0.52%
2016-07-08 0 9.610 9.600 9.620 9.520 9.700 881,708 8,472,844 9.6096 3.946 3.942 3.950 3.909 3.983 2,147,185 3.9460 -0.10%
2016-07-07 0 9.620 9.600 9.640 9.530 9.660 956,400 9,178,092 9.5965 3.950 3.942 3.959 3.913 3.967 2,329,079 3.9407 0.31%
2016-07-06 0 9.590 9.560 9.590 9.520 9.640 663,100 6,351,306 9.5782 3.938 3.926 3.938 3.909 3.959 1,614,819 3.9331 -0.31%
2016-07-05 0 9.620 9.610 9.620 9.600 9.770 1,082,600 10,475,858 9.6766 3.950 3.946 3.950 3.942 4.012 2,636,409 3.9735 0.10%
2016-07-04 0 9.610 9.600 9.640 9.500 9.790 1,779,733 17,165,381 9.6449 3.946 3.942 3.959 3.901 4.020 4,334,106 3.9605 0.73%
2016-06-30 0 9.540 9.540 9.580 9.510 9.690 863,400 8,286,974 9.5981 3.917 3.917 3.934 3.905 3.979 2,102,601 3.9413 0.00%
2016-06-29 0 9.540 9.530 9.550 9.500 9.770 2,128,790 20,561,413 9.6587 3.917 3.913 3.922 3.901 4.012 5,184,150 3.9662 0.10%
2016-06-28 0 9.530 9.530 9.550 9.440 9.580 1,069,100 10,150,762 9.4947 3.913 3.913 3.922 3.876 3.934 2,603,533 3.8988 0.42%
2016-06-27 0 9.490 9.490 9.500 9.410 9.570 2,047,800 19,418,808 9.4828 3.897 3.897 3.901 3.864 3.930 4,986,918 3.8939 -0.32%
2016-06-24 0 9.520 9.500 9.530 9.400 9.790 2,310,900 22,000,377 9.5203 3.909 3.901 3.913 3.860 4.020 5,627,634 3.9093 -2.46%
2016-06-23 0 9.760 9.760 9.770 9.740 9.840 1,617,206 15,823,447 9.7844 4.008 4.008 4.012 4.000 4.041 3,938,312 4.0178 -0.20%
2016-06-22 0 9.780 9.780 9.790 9.610 9.840 2,933,495 28,612,920 9.7539 4.016 4.016 4.020 3.946 4.041 7,143,813 4.0053 0.93%
2016-06-21 0 9.690 9.690 9.700 9.650 9.880 1,903,440 18,518,139 9.7288 3.979 3.979 3.983 3.963 4.057 4,635,365 3.9950 -2.02%
2016-06-20 0 9.890 9.870 9.900 9.690 10.02 3,225,596 31,941,188 9.9024 4.061 4.053 4.065 3.979 4.115 7,855,154 4.0663 1.12%
2016-06-17 0 9.780 9.780 9.840 9.520 9.870 1,734,808 16,965,321 9.7794 4.016 4.016 4.041 3.909 4.053 4,224,703 4.0157 1.66%
2016-06-16 0 9.620 9.620 9.630 9.540 9.660 2,012,536 19,338,686 9.6091 3.950 3.950 3.954 3.917 3.967 4,901,042 3.9458 -0.72%
2016-06-15 0 9.690 9.680 9.730 9.310 9.740 1,861,810 17,972,090 9.6530 3.979 3.975 3.995 3.823 4.000 4,533,985 3.9639 0.41%
2016-06-14 0 9.650 9.650 9.670 9.540 9.670 1,995,700 19,185,359 9.6133 3.963 3.963 3.971 3.917 3.971 4,860,042 3.9476 -0.92%
2016-06-13 0 9.740 9.700 9.780 9.500 9.790 1,839,020 17,688,560 9.6185 4.000 3.983 4.016 3.901 4.020 4,478,486 3.9497 -1.12%
2016-06-10 0 9.850 9.850 9.890 9.820 10.00 1,887,700 18,657,335 9.8836 4.045 4.045 4.061 4.032 4.106 4,597,034 4.0586 -1.40%
2016-06-08 0 9.990 9.990 10.02 9.940 10.14 2,091,440 20,920,923 10.003 4.102 4.102 4.115 4.082 4.164 5,093,193 4.1076 -0.10%
2016-06-07 0 10.00 10.00 10.02 9.500 10.20 3,984,460 39,224,733 9.8444 4.106 4.106 4.115 3.901 4.188 9,703,182 4.0425 5.26%
2016-06-06 0 9.500 9.500 9.510 9.300 9.540 3,196,652 30,130,754 9.4257 3.901 3.901 3.905 3.819 3.917 7,784,668 3.8705 0.00%
2016-06-03 0 9.500 9.480 9.520 9.450 9.650 2,611,000 24,860,279 9.5214 3.901 3.893 3.909 3.880 3.963 6,358,455 3.9098 -1.14%
2016-06-02 0 9.610 9.600 9.640 9.600 9.700 2,716,491 26,148,394 9.6258 3.946 3.942 3.959 3.942 3.983 6,615,353 3.9527 -0.32%
2016-06-01 0 9.900 9.880 9.900 9.860 10.04 8,737,368 86,567,324 9.9077 3.959 3.951 3.959 3.943 4.015 21,850,480 3.9618 0.71%
2016-05-31 0 9.830 9.800 9.830 9.710 10.50 36,548,470 362,824,520 9.9272 3.931 3.919 3.931 3.883 4.199 91,400,708 3.9696 -0.51%
2016-05-30 0 9.880 9.820 9.880 9.730 10.02 2,813,292 27,871,621 9.9071 3.951 3.927 3.951 3.891 4.007 7,035,503 3.9616 -0.60%
2016-05-27 0 9.940 9.950 9.970 9.860 10.12 3,431,100 34,293,518 9.9949 3.975 3.979 3.987 3.943 4.047 8,580,523 3.9967 1.12%
2016-05-26 0 9.830 9.820 9.830 9.630 10.06 4,163,647 40,922,787 9.8286 3.931 3.927 3.931 3.851 4.023 10,412,482 3.9302 2.18%
2016-05-25 0 9.620 9.600 9.610 9.600 9.810 2,787,700 27,120,362 9.7286 3.847 3.839 3.843 3.839 3.923 6,971,503 3.8902 -1.03%
2016-05-24 0 9.720 9.680 9.720 9.500 9.780 3,891,448 37,558,433 9.6515 3.887 3.871 3.887 3.799 3.911 9,731,765 3.8594 1.67%
2016-05-23 0 9.560 9.580 9.590 9.190 9.590 5,314,051 50,014,503 9.4117 3.823 3.831 3.835 3.675 3.835 13,289,422 3.7635 4.25%
2016-05-20 0 9.170 9.170 9.180 9.170 9.780 6,248,595 59,420,272 9.5094 3.667 3.667 3.671 3.667 3.911 15,626,537 3.8025 -4.78%
2016-05-19 0 9.630 9.610 9.720 9.500 9.720 1,592,610 15,334,347 9.6284 3.851 3.843 3.887 3.799 3.887 3,982,812 3.8501 0.42%
2016-05-18 0 9.590 9.580 9.660 9.560 9.970 2,077,916 20,000,440 9.6252 3.835 3.831 3.863 3.823 3.987 5,196,469 3.8489 -1.94%
2016-05-17 0 9.780 9.760 9.830 9.700 9.920 787,400 7,697,385 9.7757 3.911 3.903 3.931 3.879 3.967 1,969,136 3.9090 1.77%
2016-05-16 0 9.610 9.610 9.620 9.590 9.800 1,454,705 14,079,241 9.6784 3.843 3.843 3.847 3.835 3.919 3,637,938 3.8701 0.21%
2016-05-13 0 9.590 9.600 9.740 9.540 10.32 3,559,800 35,061,419 9.8493 3.835 3.839 3.895 3.815 4.127 8,902,377 3.9384 -7.25%
2016-05-12 0 10.34 10.32 10.40 10.12 10.40 479,400 4,941,990 10.309 4.135 4.127 4.159 4.047 4.159 1,198,887 4.1221 0.58%
2016-05-11 0 10.28 10.24 10.28 10.24 10.98 1,991,805 20,846,546 10.466 4.111 4.095 4.111 4.095 4.391 4,981,122 4.1851 -4.10%
2016-05-10 0 10.72 10.72 10.76 10.30 10.76 1,109,100 11,669,302 10.521 4.287 4.287 4.303 4.119 4.303 2,773,646 4.2072 1.13%
2016-05-09 0 10.60 10.60 10.62 10.56 10.98 594,496 6,336,575 10.659 4.239 4.239 4.247 4.223 4.391 1,486,720 4.2621 -2.21%
2016-05-06 0 10.84 10.82 10.86 10.82 11.20 840,700 9,212,928 10.959 4.335 4.327 4.343 4.327 4.479 2,102,429 4.3820 -3.21%
2016-05-05 0 11.20 11.20 11.24 11.08 11.46 783,687 8,799,848 11.229 4.479 4.479 4.495 4.431 4.583 1,959,851 4.4901 -2.27%
2016-05-04 0 11.46 11.44 11.50 11.40 11.64 803,172 9,241,964 11.507 4.583 4.575 4.599 4.559 4.654 2,008,579 4.6012 -2.72%
2016-05-03 0 11.78 11.76 11.80 11.58 12.26 1,140,924 13,374,212 11.722 4.710 4.702 4.718 4.631 4.902 2,853,232 4.6874 -2.97%
2016-04-29 0 12.14 12.06 12.18 11.90 12.18 677,890 8,154,614 12.029 4.854 4.822 4.870 4.758 4.870 1,695,273 4.8102 -0.65%
2016-04-28 0 12.22 12.10 12.26 12.02 12.36 270,240 3,304,140 12.227 4.886 4.838 4.902 4.806 4.942 675,818 4.8891 -0.33%
2016-04-27 0 12.26 12.14 12.26 11.84 12.28 327,800 3,957,273 12.072 4.902 4.854 4.902 4.734 4.910 819,765 4.8273 2.34%
2016-04-26 0 11.98 11.90 12.02 11.70 12.02 486,712 5,757,136 11.829 4.790 4.758 4.806 4.678 4.806 1,217,173 4.7299 -0.33%
2016-04-25 0 12.02 12.02 12.08 11.92 12.20 457,406 5,499,986 12.024 4.806 4.806 4.830 4.766 4.878 1,143,885 4.8082 -0.83%
2016-04-22 0 12.12 12.10 12.20 12.08 12.22 199,472 2,422,016 12.142 4.846 4.838 4.878 4.830 4.886 498,841 4.8553 -0.49%
2016-04-21 0 12.18 12.18 12.24 12.08 12.40 198,733 2,435,539 12.255 4.870 4.870 4.894 4.830 4.958 496,993 4.9005 1.00%
2016-04-20 0 12.06 12.04 12.06 11.94 12.22 714,817 8,612,614 12.049 4.822 4.814 4.822 4.774 4.886 1,787,620 4.8179 -1.15%
2016-04-19 0 12.20 12.18 12.20 12.06 12.32 870,318 10,612,539 12.194 4.878 4.870 4.878 4.822 4.926 2,176,498 4.8760 0.16%
2016-04-18 0 12.18 12.12 12.26 12.08 12.26 422,722 5,140,830 12.161 4.870 4.846 4.902 4.830 4.902 1,057,147 4.8629 -1.14%
2016-04-15 0 12.32 12.30 12.32 12.26 12.98 1,192,448 14,890,715 12.488 4.926 4.918 4.926 4.902 5.190 2,982,084 4.9934 -4.20%
2016-04-14 0 12.86 12.82 12.94 12.62 13.10 784,834 10,073,995 12.836 5.142 5.126 5.174 5.046 5.238 1,962,719 5.1327 -1.38%
2016-04-13 0 13.04 13.02 13.08 12.46 13.18 845,977 10,984,884 12.985 5.214 5.206 5.230 4.982 5.270 2,115,626 5.1923 3.00%
2016-04-12 0 12.66 12.58 12.70 12.34 12.70 490,401 6,150,266 12.541 5.062 5.030 5.078 4.934 5.078 1,226,399 5.0149 1.77%
2016-04-11 0 12.44 12.42 12.52 12.34 12.54 285,760 3,557,955 12.451 4.974 4.966 5.006 4.934 5.014 714,631 4.9787 -0.32%
2016-04-08 0 12.48 12.42 12.48 12.30 12.58 211,700 2,623,566 12.393 4.990 4.966 4.990 4.918 5.030 529,421 4.9555 -0.32%
2016-04-07 0 12.52 12.42 12.52 12.34 12.54 510,551 6,354,594 12.447 5.006 4.966 5.006 4.934 5.014 1,276,790 4.9770 1.13%
2016-04-06 0 12.38 12.30 12.38 12.10 12.46 695,400 8,565,104 12.317 4.950 4.918 4.950 4.838 4.982 1,739,062 4.9251 0.81%
2016-04-05 0 12.28 12.34 12.36 11.96 12.38 757,479 9,228,536 12.183 4.910 4.934 4.942 4.782 4.950 1,894,310 4.8717 0.16%
2016-04-01 0 12.26 12.20 12.26 11.92 12.30 763,600 9,204,860 12.055 4.902 4.878 4.902 4.766 4.918 1,909,617 4.8203 0.82%
2016-03-31 0 12.16 11.98 12.20 11.88 12.34 1,243,200 15,021,682 12.083 4.862 4.790 4.878 4.750 4.934 3,109,005 4.8317 0.83%
2016-03-30 0 12.06 12.06 12.10 12.06 12.48 1,046,319 12,780,668 12.215 4.822 4.822 4.838 4.822 4.990 2,616,643 4.8844 -1.15%
2016-03-29 0 12.20 12.14 12.20 11.90 12.24 594,662 7,195,619 12.100 4.878 4.854 4.878 4.758 4.894 1,487,136 4.8386 0.16%
2016-03-24 0 12.18 11.94 12.18 11.86 12.22 393,500 4,724,106 12.005 4.870 4.774 4.870 4.742 4.886 984,068 4.8006 -0.81%
2016-03-23 0 12.28 12.34 12.40 12.06 12.40 577,900 7,067,900 12.230 4.910 4.934 4.958 4.822 4.958 1,445,217 4.8905 -0.97%
2016-03-22 0 12.40 12.32 12.38 12.30 12.80 720,538 8,985,553 12.471 4.958 4.926 4.950 4.918 5.118 1,801,927 4.9866 -1.27%
2016-03-21 0 12.56 12.48 12.58 12.20 12.58 791,300 9,824,968 12.416 5.022 4.990 5.030 4.878 5.030 1,978,889 4.9649 3.63%
2016-03-18 0 12.12 12.12 12.26 11.86 12.24 1,514,167 18,332,447 12.107 4.846 4.846 4.902 4.742 4.894 3,786,641 4.8413 1.34%
2016-03-17 0 11.96 11.84 12.04 11.82 12.16 1,555,100 18,632,505 11.982 4.782 4.734 4.814 4.726 4.862 3,889,007 4.7911 -0.17%
2016-03-16 0 11.98 11.88 12.00 11.72 12.04 445,300 5,277,614 11.852 4.790 4.750 4.798 4.686 4.814 1,113,610 4.7392 1.53%
2016-03-15 0 11.80 11.78 11.80 11.76 12.46 1,165,480 13,938,582 11.960 4.718 4.710 4.718 4.702 4.982 2,914,642 4.7823 -3.91%
2016-03-14 0 12.28 12.26 12.30 12.14 12.50 756,876 9,361,765 12.369 4.910 4.902 4.918 4.854 4.998 1,892,802 4.9460 0.00%
2016-03-11 0 12.28 12.16 12.28 12.16 12.36 713,373 8,757,532 12.276 4.910 4.862 4.910 4.862 4.942 1,784,009 4.9089 -0.32%
2016-03-10 0 12.32 12.30 12.32 12.12 12.34 406,466 4,968,938 12.225 4.926 4.918 4.926 4.846 4.934 1,016,493 4.8883 0.65%
2016-03-09 0 12.24 12.18 12.26 12.14 12.52 287,300 3,506,022 12.203 4.894 4.870 4.902 4.854 5.006 718,482 4.8798 -2.08%
2016-03-08 0 12.50 12.50 12.52 12.12 12.52 497,600 6,115,890 12.291 4.998 4.998 5.006 4.846 5.006 1,244,402 4.9147 -0.48%
2016-03-07 0 12.56 12.52 12.62 12.44 13.10 881,345 11,191,585 12.698 5.022 5.006 5.046 4.974 5.238 2,204,075 5.0777 -1.87%
2016-03-04 0 12.80 12.64 12.80 11.88 12.86 1,762,497 22,226,970 12.611 5.118 5.054 5.118 4.750 5.142 4,407,667 5.0428 7.74%
2016-03-03 0 11.88 11.78 11.88 11.50 12.00 513,100 6,051,422 11.794 4.750 4.710 4.750 4.599 4.798 1,283,165 4.7160 -1.66%
2016-03-02 0 12.08 12.06 12.08 11.60 12.16 512,365 6,139,421 11.983 4.830 4.822 4.830 4.639 4.862 1,281,327 4.7915 4.86%
2016-03-01 0 11.52 11.52 11.64 11.16 11.66 469,900 5,342,720 11.370 4.607 4.607 4.654 4.463 4.662 1,175,130 4.5465 3.41%
2016-02-29 0 11.14 11.10 11.28 10.98 11.30 806,900 8,988,794 11.140 4.455 4.439 4.511 4.391 4.519 2,017,902 4.4545 -4.79%
2016-02-26 0 11.70 11.58 11.70 11.28 11.70 365,478 4,213,753 11.529 4.678 4.631 4.678 4.511 4.678 913,990 4.6103 4.09%
2016-02-25 0 11.24 11.22 11.32 11.20 11.86 1,320,673 15,251,759 11.549 4.495 4.487 4.527 4.479 4.742 3,302,750 4.6179 -4.75%
2016-02-24 0 11.80 11.78 11.80 11.50 11.80 701,400 8,156,458 11.629 4.718 4.710 4.718 4.599 4.718 1,754,067 4.6500 2.61%
2016-02-23 0 11.50 11.44 11.50 11.38 11.90 272,700 3,142,188 11.523 4.599 4.575 4.599 4.551 4.758 681,970 4.6075 -0.52%
2016-02-22 0 11.56 11.54 11.66 11.44 11.72 504,600 5,845,706 11.585 4.623 4.615 4.662 4.575 4.686 1,261,908 4.6324 0.52%
2016-02-19 0 11.50 11.50 11.56 11.50 11.82 402,690 4,679,000 11.619 4.599 4.599 4.623 4.599 4.726 1,007,050 4.6462 -3.36%
2016-02-18 0 11.90 11.90 11.92 11.82 12.04 275,800 3,291,031 11.933 4.758 4.758 4.766 4.726 4.814 689,723 4.7715 2.59%
2016-02-17 0 11.60 11.62 11.68 11.32 11.76 455,268 5,256,946 11.547 4.639 4.646 4.670 4.527 4.702 1,138,538 4.6173 0.00%
2016-02-16 0 11.60 11.58 11.66 11.24 11.78 341,890 3,958,990 11.580 4.639 4.631 4.662 4.495 4.710 855,001 4.6304 3.20%
2016-02-15 0 11.24 11.22 11.34 11.02 11.66 426,800 4,792,716 11.229 4.495 4.487 4.535 4.407 4.662 1,067,345 4.4903 1.81%
2016-02-12 0 11.04 11.02 11.04 10.20 11.12 470,740 5,170,188 10.983 4.415 4.407 4.415 4.079 4.447 1,177,230 4.3918 -1.60%
2016-02-11 0 11.22 11.20 11.26 11.06 11.50 341,400 3,819,777 11.189 4.487 4.479 4.503 4.423 4.599 853,776 4.4740 -3.77%
2016-02-05 0 11.66 11.58 11.66 11.56 11.98 387,100 4,538,531 11.724 4.662 4.631 4.662 4.623 4.790 968,063 4.6883 -0.34%
2016-02-04 0 11.70 11.68 11.80 11.68 12.02 582,150 6,913,367 11.876 4.678 4.670 4.718 4.670 4.806 1,455,845 4.7487 -1.18%
2016-02-03 0 11.84 11.84 11.94 11.74 11.96 434,039 5,143,834 11.851 4.734 4.734 4.774 4.694 4.782 1,085,448 4.7389 -2.95%
2016-02-02 0 12.20 12.20 12.26 12.10 12.30 486,900 5,953,239 12.227 4.878 4.878 4.902 4.838 4.918 1,217,643 4.8891 -0.49%
2016-02-01 0 12.26 12.20 12.32 11.94 12.32 481,900 5,861,866 12.164 4.902 4.878 4.926 4.774 4.926 1,205,139 4.8641 1.16%
2016-01-29 0 12.12 12.04 12.26 11.90 12.26 1,509,320 18,127,870 12.011 4.846 4.814 4.902 4.758 4.902 3,774,520 4.8027 2.02%
2016-01-28 0 11.88 11.84 11.90 11.72 12.06 440,400 5,235,644 11.888 4.750 4.734 4.758 4.686 4.822 1,101,356 4.7538 -1.82%
2016-01-27 0 12.10 12.10 12.20 11.98 12.40 870,100 10,561,162 12.138 4.838 4.838 4.878 4.790 4.958 2,175,953 4.8536 0.00%
2016-01-26 0 12.10 12.10 12.22 11.92 12.34 598,372 7,270,253 12.150 4.838 4.838 4.886 4.766 4.934 1,496,414 4.8585 -2.58%
2016-01-25 0 12.42 12.42 12.50 12.34 12.54 600,280 7,468,578 12.442 4.966 4.966 4.998 4.934 5.014 1,501,185 4.9751 0.98%
2016-01-22 0 12.30 12.30 12.52 12.00 12.52 1,824,540 22,166,832 12.149 4.918 4.918 5.006 4.798 5.006 4,562,824 4.8581 2.16%
2016-01-21 0 12.04 11.94 12.08 11.86 12.46 1,144,800 13,804,332 12.058 4.814 4.774 4.830 4.742 4.982 2,862,925 4.8218 -3.37%
2016-01-20 0 12.46 12.32 12.46 12.00 12.46 1,710,380 21,039,996 12.301 4.982 4.926 4.982 4.798 4.982 4,277,332 4.9190 0.00%
2016-01-19 0 12.46 12.48 12.52 11.88 12.50 677,511 8,358,235 12.337 4.982 4.990 5.006 4.750 4.998 1,694,325 4.9331 3.32%
2016-01-18 0 12.06 12.06 12.30 11.58 12.30 484,000 5,826,712 12.039 4.822 4.822 4.918 4.631 4.918 1,210,391 4.8139 -2.27%
2016-01-15 0 12.34 12.32 12.44 11.74 12.44 1,945,515 23,566,070 12.113 4.934 4.926 4.974 4.694 4.974 4,865,360 4.8436 -0.32%
2016-01-14 0 12.38 12.36 12.54 11.74 12.54 2,077,068 25,066,846 12.068 4.950 4.942 5.014 4.694 5.014 5,194,348 4.8258 0.98%
2016-01-13 0 12.26 12.26 12.40 12.18 12.88 498,700 6,234,342 12.501 4.902 4.902 4.958 4.870 5.150 1,247,153 4.9989 -3.16%
2016-01-12 0 12.66 12.64 12.66 12.64 12.88 2,133,800 27,150,096 12.724 5.062 5.054 5.062 5.054 5.150 5,336,224 5.0879 -1.09%
2016-01-11 0 12.80 12.80 12.92 12.52 13.10 1,395,730 17,963,606 12.870 5.118 5.118 5.166 5.006 5.238 3,490,453 5.1465 -3.03%
2016-01-08 0 13.20 13.20 13.24 12.80 13.34 739,856 9,694,746 13.104 5.278 5.278 5.294 5.118 5.334 1,850,238 5.2397 2.80%
2016-01-07 0 12.84 12.78 12.96 12.78 13.60 2,642,302 34,047,186 12.885 5.134 5.110 5.182 5.110 5.438 6,607,890 5.1525 -5.03%
2016-01-06 0 13.52 13.52 13.56 13.48 13.74 664,118 9,021,198 13.584 5.406 5.406 5.422 5.390 5.494 1,660,832 5.4317 -0.44%
2016-01-05 0 13.58 13.52 13.60 13.40 13.68 760,376 10,295,250 13.540 5.430 5.406 5.438 5.358 5.470 1,901,554 5.4141 2.26%
2016-01-04 0 13.28 13.26 13.38 13.08 14.28 1,945,052 26,257,770 13.500 5.310 5.302 5.350 5.230 5.710 4,864,202 5.3982 -6.35%
2015-12-31 0 14.18 14.10 14.18 13.90 14.20 171,900 2,425,976 14.113 5.670 5.638 5.670 5.558 5.678 429,889 5.6433 0.00%
2015-12-30 0 14.18 14.16 14.22 14.00 14.38 902,600 12,815,664 14.199 5.670 5.662 5.686 5.598 5.750 2,257,229 5.6776 -0.70%
2015-12-29 0 14.28 14.28 14.30 14.16 14.48 767,300 10,950,589 14.272 5.710 5.710 5.718 5.662 5.790 1,918,870 5.7068 -0.70%
2015-12-28 0 14.38 14.32 14.44 14.30 14.74 1,556,410 22,651,102 14.553 5.750 5.726 5.774 5.718 5.894 3,892,283 5.8195 -1.24%
2015-12-24 0 14.56 14.46 14.70 14.40 14.80 687,400 9,969,146 14.503 5.822 5.782 5.878 5.758 5.918 1,719,055 5.7992 -0.82%
2015-12-23 0 14.68 14.60 14.70 14.38 15.02 1,457,494 21,563,186 14.795 5.870 5.838 5.878 5.750 6.006 3,644,913 5.9160 1.80%
2015-12-22 0 14.42 14.40 14.42 13.76 14.48 2,210,553 31,529,029 14.263 5.766 5.758 5.766 5.502 5.790 5,528,169 5.7033 3.89%
2015-12-21 0 13.88 13.84 13.88 13.40 13.90 1,390,804 19,059,397 13.704 5.550 5.534 5.550 5.358 5.558 3,478,134 5.4798 2.81%
2015-12-18 0 13.50 13.40 13.52 13.40 13.62 1,143,313 15,453,059 13.516 5.398 5.358 5.406 5.358 5.446 2,859,206 5.4047 -1.03%
2015-12-17 0 13.64 13.60 13.64 13.24 13.78 1,440,976 19,456,138 13.502 5.454 5.438 5.454 5.294 5.510 3,603,604 5.3991 2.25%
2015-12-16 0 13.34 13.30 13.44 13.24 13.46 1,245,609 16,652,980 13.369 5.334 5.318 5.374 5.294 5.382 3,115,029 5.3460 0.00%
2015-12-15 0 13.34 13.32 13.34 13.22 13.40 751,927 10,036,563 13.348 5.334 5.326 5.334 5.286 5.358 1,880,425 5.3374 -0.15%
2015-12-14 0 13.36 13.32 13.38 12.90 13.38 812,052 10,671,262 13.141 5.342 5.326 5.350 5.158 5.350 2,030,786 5.2547 -0.15%
2015-12-11 0 13.38 13.36 13.46 13.34 14.16 999,210 13,657,015 13.668 5.350 5.342 5.382 5.334 5.662 2,498,832 5.4654 -3.32%
2015-12-10 0 13.84 13.84 13.90 13.32 14.14 2,566,846 35,613,810 13.875 5.534 5.534 5.558 5.326 5.654 6,419,189 5.5480 2.67%
2015-12-09 0 13.48 13.44 13.48 13.28 13.50 1,225,000 16,427,502 13.410 5.390 5.374 5.390 5.310 5.398 3,063,490 5.3623 1.51%
2015-12-08 0 13.28 13.28 13.38 13.20 13.40 789,200 10,497,229 13.301 5.310 5.310 5.350 5.278 5.358 1,973,638 5.3187 -1.19%
2015-12-07 0 13.44 13.44 13.48 13.42 13.52 450,180 6,062,282 13.466 5.374 5.374 5.390 5.366 5.406 1,125,814 5.3848 -0.30%
2015-12-04 0 13.48 13.46 13.60 13.40 13.74 1,802,702 24,302,231 13.481 5.390 5.382 5.438 5.358 5.494 4,508,212 5.3907 -2.03%
2015-12-03 0 13.76 13.70 13.78 13.56 13.90 1,185,500 16,337,554 13.781 5.502 5.478 5.510 5.422 5.558 2,964,708 5.5107 0.00%
2015-12-02 0 13.76 13.72 13.80 13.64 13.92 882,067 12,124,727 13.746 5.502 5.486 5.518 5.454 5.566 2,205,880 5.4965 1.18%
2015-12-01 0 13.60 13.54 13.66 13.54 13.80 1,304,662 17,810,936 13.652 5.438 5.414 5.462 5.414 5.518 3,262,709 5.4589 0.29%
2015-11-30 0 13.56 13.52 13.70 13.40 13.72 1,922,768 26,085,186 13.567 5.422 5.406 5.478 5.358 5.486 4,808,474 5.4248 0.44%
2015-11-27 0 13.50 13.50 13.52 13.34 13.70 2,095,290 28,098,451 13.410 5.398 5.398 5.406 5.334 5.478 5,239,918 5.3624 1.20%
2015-11-26 0 13.34 13.30 13.38 13.30 13.60 1,033,186 13,820,799 13.377 5.334 5.318 5.350 5.318 5.438 2,583,800 5.3490 -1.19%
2015-11-25 0 13.50 13.46 13.52 13.22 13.54 878,610 11,774,194 13.401 5.398 5.382 5.406 5.286 5.414 2,197,235 5.3586 0.00%
2015-11-24 0 13.50 13.46 13.52 13.32 13.52 798,528 10,749,964 13.462 5.398 5.382 5.406 5.326 5.406 1,996,965 5.3832 0.75%
2015-11-23 0 13.40 13.40 13.42 13.20 13.72 1,687,100 22,565,924 13.376 5.358 5.358 5.366 5.278 5.486 4,219,113 5.3485 -1.33%
2015-11-20 0 13.58 13.52 13.62 13.38 13.78 1,274,704 17,318,601 13.586 5.430 5.406 5.446 5.350 5.510 3,187,790 5.4328 1.49%
2015-11-19 0 13.38 13.38 13.40 13.32 13.58 2,173,200 29,202,796 13.438 5.350 5.350 5.358 5.326 5.430 5,434,756 5.3733 0.60%
2015-11-18 0 13.30 13.28 13.32 13.28 13.48 1,812,579 24,278,459 13.394 5.318 5.310 5.326 5.310 5.390 4,532,912 5.3560 -0.15%
2015-11-17 0 13.32 13.30 13.38 13.30 13.60 2,354,410 31,591,986 13.418 5.326 5.318 5.350 5.318 5.438 5,887,928 5.3656 0.00%
2015-11-16 0 13.32 13.32 13.34 13.32 13.60 1,051,200 14,134,868 13.446 5.326 5.326 5.334 5.326 5.438 2,628,849 5.3768 -2.92%
2015-11-13 0 13.72 13.66 13.78 13.66 13.90 709,282 9,739,959 13.732 5.486 5.462 5.510 5.462 5.558 1,773,778 5.4911 -1.58%
2015-11-12 0 13.94 13.88 14.00 13.64 14.14 1,051,660 14,610,234 13.893 5.574 5.550 5.598 5.454 5.654 2,630,000 5.5552 0.43%
2015-11-11 0 13.88 13.84 13.88 13.56 13.94 614,900 8,483,278 13.796 5.550 5.534 5.550 5.422 5.574 1,537,747 5.5167 2.21%
2015-11-10 0 13.58 13.54 13.62 13.54 13.88 1,940,220 26,580,424 13.700 5.430 5.414 5.446 5.414 5.550 4,852,118 5.4781 -2.16%
2015-11-09 0 13.88 13.82 13.88 13.82 14.10 1,924,120 26,881,924 13.971 5.550 5.526 5.550 5.526 5.638 4,811,855 5.5866 0.58%
2015-11-06 0 13.80 13.82 13.84 13.72 14.02 2,063,724 28,644,451 13.880 5.518 5.526 5.534 5.486 5.606 5,160,978 5.5502 -0.72%
2015-11-05 0 13.90 13.86 13.90 13.80 14.16 2,060,140 28,743,392 13.952 5.558 5.542 5.558 5.518 5.662 5,152,015 5.5791 -1.14%
2015-11-04 0 14.06 14.02 14.12 13.36 14.12 2,845,626 39,246,797 13.792 5.622 5.606 5.646 5.342 5.646 7,116,364 5.5150 4.15%
2015-11-03 0 13.50 13.44 13.52 13.32 13.76 487,291 6,588,472 13.521 5.398 5.374 5.406 5.326 5.502 1,218,621 5.4065 0.15%
2015-11-02 0 13.48 13.44 13.50 13.44 13.86 1,130,400 15,304,924 13.539 5.390 5.374 5.398 5.374 5.542 2,826,913 5.4140 -2.46%
2015-10-30 0 13.82 13.80 13.90 13.72 14.18 1,499,500 20,843,911 13.901 5.526 5.518 5.558 5.486 5.670 3,749,962 5.5584 -3.36%
2015-10-29 0 14.30 14.24 14.30 13.92 14.48 1,105,600 15,751,656 14.247 5.718 5.694 5.718 5.566 5.790 2,764,893 5.6970 -0.14%
2015-10-28 0 14.32 14.22 14.34 14.18 14.72 1,021,987 14,653,698 14.338 5.726 5.686 5.734 5.670 5.886 2,555,793 5.7335 -3.89%
2015-10-27 0 14.90 14.74 14.96 14.44 15.12 741,400 10,868,748 14.660 5.958 5.894 5.982 5.774 6.046 1,854,099 5.8620 -0.40%
2015-10-26 0 14.96 14.76 14.98 14.62 15.22 776,980 11,517,520 14.823 5.982 5.902 5.990 5.846 6.086 1,943,078 5.9275 0.67%
2015-10-23 0 14.86 14.78 14.86 14.62 15.08 1,392,688 20,701,034 14.864 5.942 5.910 5.942 5.846 6.030 3,482,845 5.9437 1.78%
2015-10-22 0 14.60 14.54 14.60 14.20 14.70 1,395,221 20,275,275 14.532 5.838 5.814 5.838 5.678 5.878 3,489,180 5.8109 -0.41%
2015-10-20 0 14.66 14.62 14.70 14.36 14.72 987,788 14,331,582 14.509 5.862 5.846 5.878 5.742 5.886 2,470,268 5.8016 1.24%
2015-10-19 0 14.48 14.44 14.48 14.28 14.90 992,782 14,363,286 14.468 5.790 5.774 5.790 5.710 5.958 2,482,757 5.7852 -1.76%
2015-10-16 0 14.74 14.62 14.76 14.52 15.00 1,037,148 15,243,540 14.698 5.894 5.846 5.902 5.806 5.998 2,593,708 5.8771 0.14%
2015-10-15 0 14.72 14.62 14.78 14.24 14.88 1,107,794 16,171,090 14.598 5.886 5.846 5.910 5.694 5.950 2,770,380 5.8371 4.10%
2015-10-14 0 14.14 14.10 14.16 14.06 14.94 1,102,953 15,653,035 14.192 5.654 5.638 5.662 5.622 5.974 2,758,274 5.6749 -3.28%
2015-10-13 0 14.62 14.62 14.64 14.44 15.12 1,555,434 23,012,164 14.795 5.846 5.846 5.854 5.774 6.046 3,889,842 5.9160 -1.62%
2015-10-12 0 14.86 14.80 14.86 14.56 14.96 910,695 13,470,615 14.792 5.942 5.918 5.942 5.822 5.982 2,277,473 5.9147 2.62%
2015-10-09 0 14.48 14.44 14.48 14.42 14.76 1,025,479 15,014,318 14.641 5.790 5.774 5.790 5.766 5.902 2,564,526 5.8546 0.98%
2015-10-08 0 14.34 14.30 14.38 14.26 14.60 591,260 8,492,636 14.364 5.734 5.718 5.750 5.702 5.838 1,478,628 5.7436 -1.10%
2015-10-07 0 14.50 14.48 14.50 14.10 14.56 1,759,140 25,364,595 14.419 5.798 5.790 5.798 5.638 5.822 4,399,271 5.7656 1.83%
2015-10-06 0 14.24 14.20 14.30 14.00 14.40 1,190,672 16,954,851 14.240 5.694 5.678 5.718 5.598 5.758 2,977,642 5.6941 0.99%
2015-10-05 0 14.10 14.00 14.16 13.86 14.36 607,100 8,581,776 14.136 5.638 5.598 5.662 5.542 5.742 1,518,241 5.6524 1.29%
2015-10-02 0 13.92 13.92 13.98 13.70 14.12 1,031,700 14,439,999 13.996 5.566 5.566 5.590 5.478 5.646 2,580,084 5.5967 2.35%
2015-09-30 0 13.60 13.52 13.60 13.22 13.68 960,867 12,962,759 13.491 5.438 5.406 5.438 5.286 5.470 2,402,944 5.3945 3.66%
2015-09-29 0 13.12 13.12 13.16 13.04 13.64 704,386 9,286,127 13.183 5.246 5.246 5.262 5.214 5.454 1,761,534 5.2716 -3.81%
2015-09-25 0 13.64 13.74 13.76 13.48 13.74 356,700 4,859,536 13.624 5.454 5.494 5.502 5.390 5.494 892,038 5.4477 -0.29%
2015-09-24 0 13.68 13.64 13.68 13.50 13.88 445,244 6,073,975 13.642 5.470 5.454 5.470 5.398 5.550 1,113,470 5.4550 0.29%
2015-09-23 0 13.64 13.64 13.76 13.36 14.06 802,279 10,972,560 13.677 5.454 5.454 5.502 5.342 5.622 2,006,346 5.4689 -2.85%
2015-09-22 0 14.04 14.02 14.04 13.92 14.24 1,903,300 26,845,166 14.105 5.614 5.606 5.614 5.566 5.694 4,759,788 5.6400 0.86%
2015-09-21 0 13.92 13.92 14.00 13.74 14.22 907,779 12,679,209 13.967 5.566 5.566 5.598 5.494 5.686 2,270,181 5.5851 -0.71%
2015-09-18 0 14.02 14.00 14.06 13.86 14.20 2,105,401 29,535,724 14.029 5.606 5.598 5.622 5.542 5.678 5,265,204 5.6096 1.15%
2015-09-17 0 13.86 13.82 13.90 13.66 14.08 2,414,900 33,551,380 13.894 5.542 5.526 5.558 5.462 5.630 6,039,201 5.5556 1.17%
2015-09-16 0 13.70 13.64 13.70 13.24 13.92 2,027,179 27,723,894 13.676 5.478 5.454 5.478 5.294 5.566 5,069,586 5.4687 3.63%
2015-09-15 0 13.22 13.16 13.24 13.14 13.90 669,582 9,053,416 13.521 5.286 5.262 5.294 5.254 5.558 1,674,496 5.4067 -4.06%
2015-09-14 0 13.78 13.62 13.78 13.62 14.16 1,121,600 15,568,047 13.880 5.510 5.446 5.510 5.446 5.662 2,804,906 5.5503 -1.29%
2015-09-11 0 13.96 13.84 13.96 13.74 14.12 907,282 12,661,279 13.955 5.582 5.534 5.582 5.494 5.646 2,268,938 5.5803 0.29%
2015-09-10 0 13.92 13.96 13.98 13.56 14.08 1,162,500 16,078,112 13.831 5.566 5.582 5.590 5.422 5.630 2,907,189 5.5305 -0.71%
2015-09-09 0 14.02 14.02 14.08 13.84 14.26 2,948,300 41,304,018 14.009 5.606 5.606 5.630 5.534 5.702 7,373,132 5.6020 1.15%
2015-09-08 0 13.86 13.84 13.86 13.18 14.10 1,935,100 26,398,286 13.642 5.542 5.534 5.542 5.270 5.638 4,839,314 5.4550 3.13%
2015-09-07 0 13.44 13.38 13.44 12.84 13.74 717,540 9,670,851 13.478 5.374 5.350 5.374 5.134 5.494 1,794,430 5.3894 -0.30%
2015-09-04 0 13.48 13.42 13.48 13.40 14.34 1,773,782 24,266,499 13.681 5.390 5.366 5.390 5.358 5.734 4,435,888 5.4705 -0.59%
2015-09-02 0 13.56 13.48 13.60 12.74 13.82 4,340,062 58,240,742 13.419 5.422 5.390 5.438 5.094 5.526 10,853,662 5.3660 1.50%
2015-09-01 0 13.36 13.30 13.42 13.26 13.76 3,193,567 42,693,568 13.369 5.342 5.318 5.366 5.302 5.502 7,986,498 5.3457 -3.19%
2015-08-31 0 13.80 13.76 13.78 13.10 13.98 2,752,988 36,886,651 13.399 5.518 5.502 5.510 5.238 5.590 6,884,695 5.3578 1.17%
2015-08-28 0 13.64 13.64 13.66 13.58 14.68 3,525,101 49,545,822 14.055 5.454 5.454 5.462 5.430 5.870 8,815,601 5.6202 -3.40%
2015-08-27 0 14.12 14.08 14.28 13.26 14.36 3,099,624 42,791,081 13.805 5.646 5.630 5.710 5.302 5.742 7,751,565 5.5203 6.49%
2015-08-26 0 13.26 13.44 13.48 12.66 13.68 5,243,918 68,261,184 13.017 5.302 5.374 5.390 5.062 5.470 13,114,032 5.2052 1.07%
2015-08-25 0 13.12 13.22 13.26 12.10 13.44 3,281,002 42,040,596 12.813 5.246 5.286 5.302 4.838 5.374 8,205,156 5.1237 4.79%
2015-08-24 0 12.52 12.56 12.58 12.20 14.02 5,401,300 68,918,165 12.760 5.006 5.022 5.030 4.878 5.606 13,507,615 5.1022 -13.18%
2015-08-21 0 14.42 14.42 14.50 14.28 15.14 2,025,088 29,334,206 14.485 5.766 5.766 5.798 5.710 6.054 5,064,356 5.7923 -6.12%
2015-08-20 0 15.36 15.36 15.38 15.34 16.12 1,324,400 20,819,204 15.720 6.142 6.142 6.150 6.134 6.446 3,312,070 6.2859 -5.19%
2015-08-19 0 16.20 16.16 16.20 15.80 16.50 1,115,093 17,976,784 16.121 6.478 6.462 6.478 6.318 6.598 2,788,634 6.4464 -1.46%
2015-08-18 0 16.44 16.34 16.56 16.32 17.46 1,079,400 18,168,078 16.832 6.574 6.534 6.622 6.526 6.982 2,699,372 6.7305 -3.29%
2015-08-17 0 17.00 16.92 17.16 16.82 17.24 315,999 5,375,818 17.012 6.798 6.766 6.862 6.726 6.894 790,253 6.8027 -1.16%
2015-08-14 0 17.20 17.18 17.20 16.90 17.60 658,760 11,343,653 17.220 6.878 6.870 6.878 6.758 7.038 1,647,432 6.8857 1.78%
2015-08-13 0 16.90 17.14 17.22 16.30 17.66 2,253,569 37,804,101 16.775 6.758 6.854 6.886 6.518 7.062 5,635,744 6.7079 1.32%
2015-08-12 0 16.68 16.60 16.66 16.44 17.48 1,780,487 30,111,972 16.912 6.670 6.638 6.662 6.574 6.990 4,452,656 6.7627 -3.02%
2015-08-11 0 17.20 17.22 17.28 16.68 17.90 1,681,777 29,058,444 17.278 6.878 6.886 6.910 6.670 7.158 4,205,801 6.9091 -2.82%
2015-08-10 0 17.70 17.62 17.76 17.18 17.90 867,780 15,281,281 17.610 7.078 7.046 7.102 6.870 7.158 2,170,151 7.0416 4.36%
2015-08-07 0 16.96 16.96 17.00 16.20 17.10 725,164 12,218,476 16.849 6.782 6.782 6.798 6.478 6.838 1,813,496 6.7375 2.91%
2015-08-06 0 16.48 16.38 16.54 16.30 16.78 174,000 2,856,677 16.418 6.590 6.550 6.614 6.518 6.710 435,141 6.5650 0.00%
2015-08-05 0 16.48 16.24 16.70 16.20 16.90 440,200 7,251,066 16.472 6.590 6.494 6.678 6.478 6.758 1,100,856 6.5868 -1.20%
2015-08-04 0 16.68 16.52 16.68 15.70 16.72 666,100 10,888,007 16.346 6.670 6.606 6.670 6.278 6.686 1,665,788 6.5362 1.09%
2015-08-03 0 16.50 16.24 16.50 15.50 16.90 679,540 10,808,550 15.906 6.598 6.494 6.598 6.198 6.758 1,699,399 6.3602 0.36%
2015-07-31 0 16.44 16.18 16.50 16.10 16.54 489,341 7,975,389 16.298 6.574 6.470 6.598 6.438 6.614 1,223,748 6.5172 0.61%
2015-07-30 0 16.34 16.30 16.36 16.00 16.74 612,700 10,001,300 16.323 6.534 6.518 6.542 6.398 6.694 1,532,245 6.5272 -0.12%
2015-07-29 0 16.36 16.22 16.48 16.02 17.10 987,700 16,258,441 16.461 6.542 6.486 6.590 6.406 6.838 2,470,048 6.5822 0.37%
2015-07-28 0 16.30 16.30 16.32 15.90 17.18 1,751,846 28,816,409 16.449 6.518 6.518 6.526 6.358 6.870 4,381,031 6.5775 -1.81%
2015-07-27 0 16.60 16.52 16.58 16.52 18.18 2,493,983 42,457,614 17.024 6.638 6.606 6.630 6.606 7.270 6,236,973 6.8074 -8.99%
2015-07-24 0 18.24 18.18 18.26 17.62 18.88 2,230,000 41,195,746 18.473 7.294 7.270 7.302 7.046 7.550 5,576,802 7.3870 1.33%
2015-07-23 0 18.00 17.82 18.00 17.54 18.20 1,833,021 32,742,306 17.863 7.198 7.126 7.198 7.014 7.278 4,584,034 7.1427 3.57%
2015-07-22 0 17.38 17.36 17.38 16.84 17.90 987,619 17,218,230 17.434 6.950 6.942 6.950 6.734 7.158 2,469,846 6.9714 -2.36%
2015-07-21 0 17.80 17.62 17.80 17.30 17.86 488,771 8,640,332 17.678 7.118 7.046 7.118 6.918 7.142 1,222,322 7.0688 1.60%
2015-07-20 0 17.52 17.50 17.56 17.24 18.00 477,550 8,443,385 17.681 7.006 6.998 7.022 6.894 7.198 1,194,261 7.0700 0.23%
2015-07-17 0 17.48 17.40 17.68 17.10 17.88 1,131,980 19,770,534 17.465 6.990 6.958 7.070 6.838 7.150 2,830,865 6.9839 0.92%
2015-07-16 0 17.32 17.10 17.38 16.36 17.38 1,538,800 26,184,286 17.016 6.926 6.838 6.950 6.542 6.950 3,848,243 6.8042 2.00%
2015-07-15 0 16.98 17.36 17.40 16.36 17.36 1,463,746 24,317,452 16.613 6.790 6.942 6.958 6.542 6.942 3,660,548 6.6431 0.35%
2015-07-14 0 16.92 16.92 16.94 16.78 18.50 2,522,766 43,501,023 17.243 6.766 6.766 6.774 6.710 7.398 6,308,954 6.8951 -4.94%
2015-07-13 0 17.80 17.76 17.82 16.26 18.12 5,415,464 94,264,982 17.407 7.118 7.102 7.126 6.502 7.246 13,543,036 6.9604 9.20%
2015-07-10 0 16.30 16.26 16.46 15.24 16.76 4,241,800 69,752,135 16.444 6.518 6.502 6.582 6.094 6.702 10,607,928 6.5755 6.96%
2015-07-09 0 15.24 15.30 15.32 12.38 15.60 5,696,518 82,117,618 14.415 6.094 6.118 6.126 4.950 6.238 14,245,898 5.7643 19.06%
2015-07-08 0 12.80 12.80 13.10 12.30 13.80 7,700,312 98,982,406 12.854 5.118 5.118 5.238 4.918 5.518 19,257,002 5.1401 -10.24%
2015-07-07 0 14.26 14.04 14.26 13.98 15.60 6,815,918 99,402,759 14.584 5.702 5.614 5.702 5.590 6.238 17,045,303 5.8317 -10.09%
2015-07-06 0 15.86 15.80 15.94 14.84 18.50 6,607,776 105,826,678 16.016 6.342 6.318 6.374 5.934 7.398 16,524,780 6.4041 -11.10%
2015-07-03 0 17.84 17.82 17.84 17.48 19.22 4,874,025 87,819,244 18.018 7.134 7.126 7.134 6.990 7.686 12,189,001 7.2048 -6.69%
2015-07-02 0 19.12 19.04 19.24 18.80 20.40 3,489,940 67,604,874 19.371 7.646 7.614 7.694 7.518 8.157 8,727,670 7.7460 -4.11%
2015-06-30 0 19.94 19.86 20.00 19.30 21.20 4,850,784 97,621,202 20.125 7.973 7.941 7.997 7.718 8.477 12,130,880 8.0473 -3.90%
2015-06-29 0 20.75 20.65 21.00 19.86 22.20 8,592,128 183,089,266 21.309 8.297 8.257 8.397 7.941 8.877 21,487,263 8.5208 -1.19%
2015-06-26 0 21.00 20.95 21.15 20.40 21.60 2,421,974 51,183,627 21.133 8.397 8.377 8.457 8.157 8.637 6,056,892 8.4505 -4.33%
2015-06-25 0 21.95 21.70 21.95 21.45 22.80 2,391,520 53,035,880 22.177 8.777 8.677 8.777 8.577 9.117 5,980,732 8.8678 0.46%
2015-06-24 0 21.85 21.80 21.90 21.15 22.20 3,823,640 83,238,126 21.769 8.737 8.717 8.757 8.457 8.877 9,562,190 8.7049 4.05%
2015-06-23 0 21.00 20.95 21.15 20.25 21.30 1,442,569 30,098,554 20.865 8.397 8.377 8.457 8.097 8.517 3,607,588 8.3431 2.19%
2015-06-22 0 20.55 20.55 20.65 19.58 20.70 556,075 11,236,508 20.207 8.217 8.217 8.257 7.829 8.277 1,390,637 8.0801 4.00%
2015-06-19 0 19.76 19.74 19.94 19.72 21.15 2,347,960 47,935,345 20.416 7.901 7.893 7.973 7.885 8.457 5,871,797 8.1637 -3.37%
2015-06-18 0 20.45 20.40 20.45 19.28 21.20 1,805,940 36,395,928 20.154 8.177 8.157 8.177 7.710 8.477 4,516,309 8.0588 6.51%
2015-06-17 0 19.20 19.22 19.34 19.12 19.96 1,249,996 24,225,370 19.380 7.678 7.686 7.734 7.646 7.981 3,126,000 7.7496 -1.84%
2015-06-16 0 19.56 19.52 19.56 19.50 20.20 1,201,202 23,712,150 19.740 7.821 7.805 7.821 7.797 8.077 3,003,976 7.8936 -2.44%
2015-06-15 0 20.05 20.05 20.10 20.00 21.20 1,389,773 28,468,486 20.484 8.017 8.017 8.037 7.997 8.477 3,475,556 8.1911 -4.30%
2015-06-12 0 20.95 20.90 21.10 19.74 21.10 1,685,490 34,154,852 20.264 8.377 8.357 8.437 7.893 8.437 4,215,087 8.1030 6.24%
2015-06-11 0 19.72 19.68 19.84 19.24 20.50 1,595,350 31,453,289 19.716 7.885 7.869 7.933 7.694 8.197 3,989,664 7.8837 -0.90%
2015-06-10 0 19.90 19.94 20.15 19.90 20.90 1,601,040 32,468,880 20.280 7.957 7.973 8.057 7.957 8.357 4,003,894 8.1093 -1.28%
2015-06-09 0 20.55 20.50 20.55 19.70 21.90 2,761,832 57,032,355 20.650 8.060 8.041 8.060 7.727 8.590 7,041,404 8.0996 -5.08%
2015-06-08 0 21.65 21.60 21.65 21.10 22.75 2,336,816 50,656,590 21.678 8.492 8.472 8.492 8.276 8.923 5,957,808 8.5026 -1.14%
2015-06-05 0 21.90 21.75 22.00 21.75 22.55 1,111,230 24,611,399 22.148 8.590 8.531 8.629 8.531 8.845 2,833,126 8.6870 -1.57%
2015-06-04 0 22.25 22.15 22.40 21.85 23.40 2,592,881 57,940,998 22.346 8.727 8.688 8.786 8.570 9.178 6,610,656 8.7648 -4.51%
2015-06-03 0 23.30 23.15 23.30 22.50 23.55 1,909,460 44,084,496 23.087 9.139 9.080 9.139 8.825 9.237 4,868,246 9.0555 -0.21%
2015-06-02 0 23.35 23.30 23.40 22.95 24.00 2,809,667 65,924,806 23.464 9.159 9.139 9.178 9.002 9.413 7,163,361 9.2031 -0.21%
2015-06-01 0 23.40 23.35 23.45 22.10 23.60 2,879,190 66,260,529 23.014 9.178 9.159 9.198 8.668 9.257 7,340,613 9.0266 5.41%
2015-05-29 0 22.20 22.00 22.30 21.80 22.50 2,932,095 65,160,284 22.223 8.707 8.629 8.747 8.551 8.825 7,475,496 8.7165 0.23%
2015-05-28 0 22.15 22.10 22.20 21.20 23.85 4,950,507 112,418,257 22.708 8.688 8.668 8.707 8.315 9.355 12,621,520 8.9069 1.14%
2015-05-27 0 21.90 21.90 22.05 21.60 22.60 1,960,508 43,429,203 22.152 8.590 8.590 8.649 8.472 8.864 4,998,395 8.6886 1.15%
2015-05-26 0 21.65 21.85 21.90 21.30 22.40 1,929,974 41,734,456 21.624 8.492 8.570 8.590 8.354 8.786 4,920,548 8.4817 2.12%
2015-05-22 0 21.20 21.05 21.25 20.95 21.65 1,034,736 21,934,850 21.199 8.315 8.256 8.335 8.217 8.492 2,638,102 8.3146 -1.40%
2015-05-21 0 21.50 21.40 21.55 20.70 21.75 1,122,900 23,891,470 21.277 8.433 8.394 8.453 8.119 8.531 2,862,879 8.3453 0.23%
2015-05-20 0 21.45 21.40 21.55 21.05 22.00 1,805,605 38,861,438 21.523 8.413 8.394 8.453 8.256 8.629 4,603,464 8.4418 -1.15%
2015-05-19 0 21.70 21.40 21.70 20.95 22.15 1,919,906 41,616,716 21.676 8.511 8.394 8.511 8.217 8.688 4,894,879 8.5021 1.88%
2015-05-18 0 21.30 21.35 21.40 19.40 21.35 3,351,890 69,099,753 20.615 8.354 8.374 8.394 7.609 8.374 8,545,781 8.0858 7.47%
2015-05-15 0 19.82 19.72 19.82 19.34 19.90 1,246,860 24,449,032 19.609 7.774 7.735 7.774 7.586 7.805 3,178,921 7.6910 1.64%
2015-05-14 0 19.50 19.50 19.60 18.70 19.78 2,575,124 50,237,358 19.509 7.648 7.648 7.688 7.335 7.758 6,565,384 7.6519 3.94%
2015-05-13 0 18.76 18.74 18.76 18.60 19.76 2,043,438 38,836,847 19.006 7.358 7.350 7.358 7.295 7.750 5,209,829 7.4545 -2.80%
2015-05-12 0 19.30 19.30 19.32 19.30 20.00 1,868,774 36,737,915 19.659 7.570 7.570 7.578 7.570 7.845 4,764,516 7.7107 -2.33%
2015-05-11 0 19.76 19.74 19.80 19.20 19.98 2,410,057 47,628,019 19.762 7.750 7.743 7.766 7.531 7.837 6,144,539 7.7513 2.81%
2015-05-08 0 19.22 19.16 19.24 18.50 19.38 2,496,002 47,430,403 19.003 7.539 7.515 7.546 7.256 7.601 6,363,659 7.4533 5.03%
2015-05-07 0 18.30 18.28 18.38 18.22 18.98 2,607,130 48,019,993 18.419 7.178 7.170 7.209 7.146 7.444 6,646,985 7.2243 -3.58%
2015-05-06 0 18.98 19.34 19.42 18.52 19.88 3,714,119 70,877,634 19.083 7.444 7.586 7.617 7.264 7.797 9,469,298 7.4850 -2.57%
2015-05-05 0 19.48 19.46 19.48 19.28 21.00 3,232,422 64,061,350 19.818 7.641 7.633 7.641 7.562 8.237 8,241,192 7.7733 -4.74%
2015-05-04 0 20.45 20.40 20.50 20.35 21.50 2,698,432 55,534,268 20.580 8.021 8.001 8.041 7.982 8.433 6,879,763 8.0721 -2.39%
2015-04-30 0 20.95 21.00 21.05 20.80 21.85 2,609,629 54,951,749 21.057 8.217 8.237 8.256 8.158 8.570 6,653,356 8.2593 -2.10%
2015-04-29 0 21.40 21.35 21.60 21.25 22.00 1,802,903 38,865,752 21.557 8.394 8.374 8.472 8.335 8.629 4,596,575 8.4554 -2.95%
2015-04-28 0 22.05 22.00 22.05 22.00 23.10 5,260,065 118,003,521 22.434 8.649 8.629 8.649 8.629 9.060 13,410,751 8.7992 -2.00%
2015-04-27 0 22.50 22.40 22.60 22.00 23.35 3,047,866 69,037,949 22.651 8.825 8.786 8.864 8.629 9.159 7,770,659 8.8844 0.00%
2015-04-24 0 22.50 22.40 22.70 22.05 23.60 2,883,239 64,648,404 22.422 8.825 8.786 8.904 8.649 9.257 7,350,936 8.7946 -4.66%
2015-04-23 0 23.60 23.50 23.80 22.70 24.00 3,126,822 72,436,048 23.166 9.257 9.217 9.335 8.904 9.413 7,971,961 9.0864 -1.46%
2015-04-22 0 23.95 24.25 24.30 21.50 24.40 5,013,839 114,597,263 22.856 9.394 9.512 9.531 8.433 9.570 12,782,988 8.9648 11.40%
2015-04-21 0 21.50 21.35 21.50 21.10 22.50 3,346,507 72,092,114 21.543 8.433 8.374 8.433 8.276 8.825 8,532,056 8.4496 1.42%
2015-04-20 0 21.20 21.20 21.30 21.10 23.10 4,385,628 96,922,561 22.100 8.315 8.315 8.354 8.276 9.060 11,181,338 8.6682 -5.99%
2015-04-17 0 22.55 22.50 22.70 21.50 22.70 6,075,172 135,047,420 22.229 8.845 8.825 8.904 8.433 8.904 15,488,899 8.7190 4.88%
2015-04-16 0 21.50 21.40 21.50 20.20 21.80 5,355,568 114,490,585 21.378 8.433 8.394 8.433 7.923 8.551 13,654,240 8.3850 1.18%
2015-04-15 0 21.25 21.00 21.35 20.60 21.85 4,697,457 100,169,972 21.324 8.335 8.237 8.374 8.080 8.570 11,976,359 8.3640 0.71%
2015-04-14 0 21.10 21.15 21.30 20.75 24.20 8,143,812 181,021,302 22.228 8.276 8.296 8.354 8.139 9.492 20,762,982 8.7185 -8.26%
2015-04-13 0 23.00 22.65 23.00 21.55 23.05 7,594,298 170,006,217 22.386 9.021 8.884 9.021 8.453 9.041 19,361,973 8.7804 2.22%
2015-04-10 0 22.50 22.00 22.45 19.90 22.50 13,426,382 285,268,337 21.247 8.825 8.629 8.806 7.805 8.825 34,231,110 8.3336 15.27%
2015-04-09 0 19.52 19.42 19.52 18.80 21.00 6,130,828 120,162,178 19.600 7.656 7.617 7.656 7.374 8.237 15,630,797 7.6875 2.20%
2015-04-08 0 19.10 19.06 19.10 17.60 19.12 8,852,674 166,390,765 18.796 7.492 7.476 7.492 6.903 7.499 22,570,254 7.3721 11.05%
2015-04-02 0 17.20 17.10 17.20 16.84 17.20 2,676,000 45,647,866 17.058 6.746 6.707 6.746 6.605 6.746 6,822,571 6.6907 1.78%
2015-04-01 0 16.90 16.86 16.90 16.64 17.28 2,404,607 40,558,903 16.867 6.629 6.613 6.629 6.527 6.778 6,130,644 6.6158 0.12%
2015-03-31 0 16.88 16.86 16.90 16.46 17.54 3,561,250 60,437,084 16.971 6.621 6.613 6.629 6.456 6.880 9,079,553 6.6564 3.43%
2015-03-30 0 16.32 16.28 16.40 15.88 16.50 5,376,957 87,070,011 16.193 6.401 6.385 6.433 6.229 6.472 13,708,772 6.3514 1.75%
2015-03-27 0 16.04 15.96 16.06 15.66 16.50 1,167,997 18,716,805 16.025 6.291 6.260 6.299 6.142 6.472 2,977,856 6.2853 0.00%
2015-03-26 1 - - - - - 0 0 - 6.291 - - - - 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 6.291 6.252 6.299 6.064 6.315 6,803,287 6.1895 4.43%
2015-03-24 0 15.36 15.28 15.36 15.10 15.36 586,401 8,948,149 15.259 6.025 5.993 6.025 5.923 6.025 1,495,053 5.9852 0.52%
2015-03-23 0 15.28 15.20 15.30 15.02 15.42 1,100,314 16,787,567 15.257 5.993 5.962 6.001 5.891 6.048 2,805,296 5.9842 1.60%
2015-03-20 0 15.04 14.94 15.04 14.78 15.10 1,539,000 22,994,982 14.942 5.899 5.860 5.899 5.797 5.923 3,923,743 5.8605 1.62%
2015-03-19 0 14.80 14.78 14.80 14.66 14.88 1,017,596 15,055,062 14.795 5.805 5.797 5.805 5.750 5.836 2,594,403 5.8029 0.27%
2015-03-18 0 14.76 14.76 14.78 14.48 14.88 1,375,023 20,356,380 14.804 5.789 5.789 5.797 5.679 5.836 3,505,677 5.8067 2.07%
2015-03-17 0 14.46 14.44 14.46 14.20 14.62 1,442,945 20,803,469 14.417 5.672 5.664 5.672 5.570 5.734 3,678,847 5.6549 1.83%
2015-03-16 0 14.20 14.18 14.26 14.08 14.48 866,490 12,380,160 14.288 5.570 5.562 5.593 5.523 5.679 2,209,152 5.6040 0.14%
2015-03-13 0 14.18 14.16 14.20 14.10 14.26 837,196 11,850,684 14.155 5.562 5.554 5.570 5.530 5.593 2,134,465 5.5521 0.42%
2015-03-12 0 14.12 14.10 14.18 14.10 14.48 853,431 12,089,568 14.166 5.538 5.530 5.562 5.530 5.679 2,175,857 5.5562 -0.28%
2015-03-11 0 14.16 14.16 14.28 14.12 14.58 1,557,061 22,264,256 14.299 5.554 5.554 5.601 5.538 5.719 3,969,791 5.6084 -2.61%
2015-03-10 0 14.54 14.42 14.54 14.42 14.64 734,069 10,673,997 14.541 5.703 5.656 5.703 5.656 5.742 1,871,539 5.7033 -0.41%
2015-03-09 0 14.60 14.62 14.64 14.54 15.00 589,324 8,634,809 14.652 5.727 5.734 5.742 5.703 5.883 1,502,506 5.7469 -1.88%
2015-03-06 0 14.88 14.86 14.96 14.72 15.08 615,579 9,162,932 14.885 5.836 5.829 5.868 5.774 5.915 1,569,444 5.8383 0.95%
2015-03-05 0 14.74 14.72 14.80 14.62 14.88 997,546 14,695,838 14.732 5.781 5.774 5.805 5.734 5.836 2,543,284 5.7783 0.27%
2015-03-04 0 14.70 14.68 14.82 14.68 15.00 1,024,046 15,122,395 14.767 5.766 5.758 5.813 5.758 5.883 2,610,847 5.7921 -2.26%
2015-03-03 0 15.04 15.00 15.04 14.60 15.10 977,711 14,540,844 14.872 5.899 5.883 5.899 5.727 5.923 2,492,714 5.8333 1.62%
2015-03-02 0 14.80 14.72 14.80 14.62 14.82 1,095,500 16,153,362 14.745 5.805 5.774 5.805 5.734 5.813 2,793,022 5.7835 0.68%
2015-02-27 0 14.70 14.66 14.78 14.60 14.94 571,501 8,402,081 14.702 5.766 5.750 5.797 5.727 5.860 1,457,065 5.7664 -0.94%
2015-02-26 0 14.84 14.76 14.82 14.18 14.98 1,406,700 20,549,998 14.609 5.821 5.789 5.813 5.562 5.876 3,586,439 5.7299 2.49%
2015-02-25 0 14.48 14.42 14.48 14.40 14.58 846,900 12,261,853 14.479 5.679 5.656 5.679 5.648 5.719 2,159,206 5.6789 0.42%
2015-02-24 0 14.42 14.40 14.42 14.18 14.50 527,612 7,586,968 14.380 5.656 5.648 5.656 5.562 5.687 1,345,168 5.6402 1.12%
2015-02-23 0 14.26 14.24 14.34 14.12 14.46 396,845 5,677,434 14.306 5.593 5.585 5.625 5.538 5.672 1,011,773 5.6114 -1.25%
2015-02-18 0 14.44 14.38 14.40 14.38 14.60 572,780 8,300,779 14.492 5.664 5.640 5.648 5.640 5.727 1,460,326 5.6842 -0.14%
2015-02-17 0 14.46 14.46 14.48 14.40 14.70 1,372,820 19,909,411 14.503 5.672 5.672 5.679 5.648 5.766 3,500,061 5.6883 0.14%
2015-02-16 0 14.44 14.44 14.50 14.30 14.68 567,600 8,234,925 14.508 5.664 5.664 5.687 5.609 5.758 1,447,119 5.6906 -0.28%
2015-02-13 0 14.48 14.48 14.50 14.44 14.58 666,300 9,663,630 14.503 5.679 5.679 5.687 5.664 5.719 1,698,759 5.6886 -0.69%
2015-02-12 0 14.58 14.54 14.60 14.38 14.78 1,323,586 19,295,514 14.578 5.719 5.703 5.727 5.640 5.797 3,374,537 5.7180 0.14%
2015-02-11 0 14.56 14.50 14.58 14.02 14.58 1,477,188 21,103,459 14.286 5.711 5.687 5.719 5.499 5.719 3,766,151 5.6035 2.39%
2015-02-10 0 14.22 14.20 14.30 14.12 14.42 946,800 13,530,907 14.291 5.577 5.570 5.609 5.538 5.656 2,413,905 5.6054 -1.93%
2015-02-09 0 14.50 14.40 14.50 14.32 14.58 667,640 9,640,523 14.440 5.687 5.648 5.687 5.617 5.719 1,702,175 5.6636 -1.09%
2015-02-06 0 14.66 14.56 14.66 14.50 14.78 490,981 7,200,709 14.666 5.750 5.711 5.750 5.687 5.797 1,251,776 5.7524 0.41%
2015-02-05 0 14.60 14.56 14.60 14.56 14.82 538,566 7,905,300 14.678 5.727 5.711 5.727 5.711 5.813 1,373,096 5.7573 -1.48%
2015-02-04 0 14.82 14.76 14.82 14.70 15.00 579,472 8,606,221 14.852 5.813 5.789 5.813 5.766 5.883 1,477,388 5.8253 0.00%
2015-02-03 0 14.82 14.80 14.82 14.78 15.00 613,700 9,125,491 14.870 5.813 5.805 5.813 5.797 5.883 1,564,653 5.8323 -1.20%
2015-02-02 0 15.00 14.98 15.00 14.52 15.02 1,489,498 22,191,064 14.898 5.883 5.876 5.883 5.695 5.891 3,797,536 5.8435 0.54%
2015-01-30 0 14.92 14.80 14.92 14.84 15.08 1,361,488 20,330,014 14.932 5.852 5.805 5.852 5.821 5.915 3,471,169 5.8568 0.13%
2015-01-29 0 14.90 14.84 14.92 14.82 15.00 1,504,860 22,440,256 14.912 5.844 5.821 5.852 5.813 5.883 3,836,702 5.8488 0.54%
2015-01-28 0 14.82 14.84 14.88 14.66 15.00 1,149,213 17,108,655 14.887 5.813 5.821 5.836 5.750 5.883 2,929,966 5.8392 -0.40%
2015-01-27 0 14.88 14.86 14.88 14.62 15.34 1,787,568 26,575,247 14.867 5.836 5.829 5.836 5.734 6.017 4,557,478 5.8311 -2.75%
2015-01-26 0 15.30 15.30 15.32 15.28 15.74 2,002,116 30,686,481 15.327 6.001 6.001 6.009 5.993 6.174 5,104,477 6.0117 -1.92%
2015-01-23 0 15.60 15.56 15.70 15.42 15.86 698,986 10,882,859 15.570 6.119 6.103 6.158 6.048 6.221 1,782,093 6.1068 -0.51%
2015-01-22 0 15.68 15.64 15.68 15.52 15.76 1,345,360 21,090,691 15.677 6.150 6.134 6.150 6.087 6.182 3,430,050 6.1488 1.55%
2015-01-21 0 15.44 15.44 15.46 15.40 15.60 1,658,260 25,694,585 15.495 6.056 6.056 6.064 6.040 6.119 4,227,802 6.0775 0.52%
2015-01-20 0 15.36 15.40 15.44 15.24 15.58 1,030,188 15,875,654 15.410 6.025 6.040 6.056 5.978 6.111 2,626,506 6.0444 0.52%
2015-01-19 0 15.28 15.24 15.30 15.22 16.02 858,390 13,287,265 15.479 5.993 5.978 6.001 5.970 6.283 2,188,500 6.0714 -5.45%
2015-01-16 0 16.16 16.12 16.20 16.02 16.22 863,002 13,948,029 16.162 6.338 6.323 6.354 6.283 6.362 2,200,259 6.3393 -0.25%
2015-01-15 0 16.20 16.18 16.20 16.00 16.40 975,559 15,806,997 16.203 6.354 6.346 6.354 6.276 6.433 2,487,228 6.3553 -0.25%
2015-01-14 0 16.24 16.22 16.40 16.22 16.62 1,213,300 19,948,846 16.442 6.370 6.362 6.433 6.362 6.519 3,093,358 6.4489 -2.64%
2015-01-13 0 16.68 16.62 16.70 16.60 17.06 1,654,700 27,822,226 16.814 6.542 6.519 6.550 6.511 6.691 4,218,725 6.5949 -2.11%
2015-01-12 0 17.04 17.02 17.24 17.02 17.40 937,720 16,152,864 17.226 6.684 6.676 6.762 6.676 6.825 2,390,755 6.7564 -1.05%
2015-01-09 0 17.22 17.22 17.46 17.02 17.48 759,505 13,046,893 17.178 6.754 6.754 6.848 6.676 6.856 1,936,389 6.7377 0.70%
2015-01-08 0 17.10 17.04 17.16 16.98 17.36 497,600 8,507,450 17.097 6.707 6.684 6.731 6.660 6.809 1,268,652 6.7059 -0.35%
2015-01-07 0 17.16 17.08 17.28 17.02 17.32 567,000 9,719,160 17.141 6.731 6.699 6.778 6.676 6.793 1,445,590 6.7233 -1.04%
2015-01-06 0 17.34 17.22 17.38 17.14 17.72 1,031,610 17,923,164 17.374 6.801 6.754 6.817 6.723 6.950 2,630,132 6.8145 -0.12%
2015-01-05 0 17.36 17.24 17.38 16.76 17.60 1,355,750 23,258,645 17.156 6.809 6.762 6.817 6.574 6.903 3,456,540 6.7289 1.40%
2015-01-02 0 17.12 17.10 17.26 16.92 17.40 880,900 15,094,320 17.135 6.715 6.707 6.770 6.636 6.825 2,245,891 6.7209 -0.58%
2014-12-31 0 17.22 17.22 17.36 16.90 17.38 344,500 5,921,508 17.189 6.754 6.754 6.809 6.629 6.817 878,317 6.7419 1.89%
2014-12-30 0 16.90 16.78 16.96 16.70 16.96 744,202 12,442,815 16.720 6.629 6.582 6.652 6.550 6.652 1,897,373 6.5579 0.96%
2014-12-29 0 16.74 16.64 16.78 16.50 17.38 1,430,770 24,156,372 16.884 6.566 6.527 6.582 6.472 6.817 3,647,807 6.6222 -0.24%
2014-12-24 0 16.78 16.70 16.78 16.60 16.90 1,201,700 20,035,422 16.673 6.582 6.550 6.582 6.511 6.629 3,063,783 6.5394 0.96%
2014-12-23 0 16.62 16.62 16.80 16.40 17.24 943,156 15,726,820 16.675 6.519 6.519 6.589 6.433 6.762 2,404,615 6.5403 -2.35%
2014-12-22 0 17.02 17.16 17.20 16.56 17.36 1,584,534 26,926,214 16.993 6.676 6.731 6.746 6.495 6.809 4,039,834 6.6652 1.07%
2014-12-19 0 16.84 16.84 16.90 16.76 17.72 1,906,270 32,769,039 17.190 6.605 6.605 6.629 6.574 6.950 4,860,113 6.7424 -3.11%
2014-12-18 0 17.38 17.26 17.38 17.16 18.54 1,829,044 32,184,580 17.596 6.817 6.770 6.817 6.731 7.272 4,663,222 6.9018 -4.30%
2014-12-17 0 18.16 18.12 18.30 17.58 18.58 1,519,014 27,457,287 18.076 7.123 7.107 7.178 6.895 7.288 3,872,788 7.0898 -1.30%
2014-12-16 0 18.40 18.40 18.68 17.42 18.68 1,632,312 29,325,593 17.966 7.217 7.217 7.327 6.833 7.327 4,161,646 7.0466 2.56%
2014-12-15 0 17.94 17.94 18.00 17.90 19.30 1,040,928 19,113,688 18.362 7.037 7.037 7.060 7.021 7.570 2,653,889 7.2021 -3.65%
2014-12-12 0 18.62 18.62 18.76 18.46 18.86 635,128 11,866,164 18.683 7.303 7.303 7.358 7.241 7.397 1,619,285 7.3280 1.09%
2014-12-11 0 18.42 18.26 18.46 18.26 19.30 1,913,781 35,832,777 18.724 7.225 7.162 7.241 7.162 7.570 4,879,263 7.3439 -2.44%
2014-12-10 0 18.88 18.76 18.88 17.30 19.02 1,892,338 34,983,631 18.487 7.405 7.358 7.405 6.786 7.460 4,824,593 7.2511 7.52%
2014-12-09 0 17.56 17.46 17.68 17.28 19.48 4,692,226 86,349,281 18.403 6.888 6.848 6.935 6.778 7.641 11,963,022 7.2180 -1.35%
2014-12-08 0 17.80 17.80 17.88 16.92 17.96 2,810,731 49,594,900 17.645 6.982 6.982 7.013 6.636 7.044 7,166,074 6.9208 4.34%
2014-12-05 0 17.06 16.96 17.14 16.80 17.66 1,738,464 29,774,220 17.127 6.691 6.652 6.723 6.589 6.927 4,432,285 6.7176 -1.16%
2014-12-04 0 17.26 17.22 17.26 16.20 17.40 4,195,680 70,297,929 16.755 6.770 6.754 6.770 6.354 6.825 10,697,058 6.5717 2.25%
2014-12-03 0 16.88 16.86 16.88 16.48 16.98 2,117,148 35,485,703 16.761 6.621 6.613 6.621 6.464 6.660 5,397,755 6.5742 2.68%
2014-12-02 0 16.44 16.40 16.44 16.20 17.10 1,650,606 27,169,796 16.461 6.448 6.433 6.448 6.354 6.707 4,208,287 6.4563 0.00%
2014-12-01 0 16.44 16.44 16.60 16.32 17.60 2,790,902 46,620,869 16.705 6.448 6.448 6.511 6.401 6.903 7,115,519 6.5520 -6.91%
2014-11-28 0 17.66 17.62 17.84 17.62 17.96 346,180 6,138,515 17.732 6.927 6.911 6.997 6.911 7.044 882,600 6.9550 -2.32%
2014-11-27 0 18.08 18.04 18.08 18.02 18.72 431,928 7,886,828 18.260 7.091 7.076 7.091 7.068 7.342 1,101,218 7.1619 -3.83%
2014-11-26 0 18.80 18.62 18.80 18.62 19.06 299,037 5,614,167 18.774 7.374 7.303 7.374 7.303 7.476 762,407 7.3637 -0.53%
2014-11-25 0 18.90 18.82 19.00 18.60 19.08 613,360 11,590,208 18.896 7.413 7.382 7.452 7.295 7.484 1,563,786 7.4116 0.11%
2014-11-24 0 18.88 18.76 18.92 18.44 18.98 642,200 12,085,722 18.819 7.405 7.358 7.421 7.233 7.444 1,637,315 7.3814 2.05%
2014-11-21 0 18.50 18.34 18.50 17.92 18.56 662,976 12,137,275 18.307 7.256 7.193 7.256 7.029 7.280 1,690,284 7.1806 2.44%
2014-11-20 0 18.06 17.98 18.14 17.58 18.16 168,815 3,024,963 17.919 7.084 7.052 7.115 6.895 7.123 430,401 7.0282 1.69%
2014-11-19 0 17.76 17.64 17.78 17.42 17.90 158,984 2,817,456 17.722 6.966 6.919 6.974 6.833 7.021 405,336 6.9509 0.68%
2014-11-18 0 17.64 17.60 17.80 17.40 17.98 543,012 9,549,630 17.586 6.919 6.903 6.982 6.825 7.052 1,384,431 6.8979 -1.89%
2014-11-17 0 17.98 17.90 17.92 17.90 18.68 444,401 8,077,585 18.176 7.052 7.021 7.029 7.021 7.327 1,133,019 7.1293 -2.81%
2014-11-14 0 18.50 18.48 18.68 18.46 18.98 604,160 11,305,041 18.712 7.256 7.248 7.327 7.241 7.444 1,540,331 7.3394 -0.11%
2014-11-13 0 18.52 18.52 18.64 18.46 18.94 328,341 6,119,935 18.639 7.264 7.264 7.311 7.241 7.429 837,119 7.3107 -1.38%
2014-11-12 0 18.78 18.66 18.80 18.36 18.84 316,400 5,923,689 18.722 7.366 7.319 7.374 7.201 7.390 806,675 7.3433 -0.11%
2014-11-11 0 18.80 18.80 18.86 18.42 19.00 549,409 10,257,175 18.670 7.374 7.374 7.397 7.225 7.452 1,400,741 7.3227 -0.53%
2014-11-10 0 18.90 18.80 18.96 18.80 19.20 793,320 15,079,288 19.008 7.413 7.374 7.437 7.374 7.531 2,022,602 7.4554 -0.32%
2014-11-07 0 18.96 18.84 19.00 18.58 19.12 542,144 10,226,903 18.864 7.437 7.390 7.452 7.288 7.499 1,382,218 7.3989 -1.04%
2014-11-06 0 19.16 19.14 19.16 18.26 19.16 1,455,887 27,380,221 18.807 7.515 7.507 7.515 7.162 7.515 3,711,843 7.3764 3.68%
2014-11-05 0 18.48 18.40 18.50 18.10 18.58 986,235 18,143,760 18.397 7.248 7.217 7.256 7.099 7.288 2,514,446 7.2158 -0.11%
2014-11-04 0 18.50 18.46 18.50 17.78 18.70 1,165,904 21,536,794 18.472 7.256 7.241 7.256 6.974 7.335 2,972,520 7.2453 4.05%
2014-11-03 0 17.78 17.76 17.78 17.76 18.38 1,386,218 25,102,675 18.109 6.974 6.966 6.974 6.966 7.209 3,534,219 7.1027 -1.77%
2014-10-31 0 18.10 18.06 18.12 18.06 18.50 1,877,380 34,360,327 18.302 7.099 7.084 7.107 7.084 7.256 4,786,457 7.1787 -1.52%
2014-10-30 0 18.38 18.36 18.38 17.90 18.44 1,335,695 24,314,407 18.204 7.209 7.201 7.209 7.021 7.233 3,405,409 7.1399 0.77%
2014-10-29 0 18.24 18.12 18.24 17.02 18.50 2,323,652 41,837,782 18.005 7.154 7.107 7.154 6.676 7.256 5,924,246 7.0621 7.17%
2014-10-28 0 17.02 16.92 17.06 16.70 17.06 1,121,701 18,982,049 16.923 6.676 6.636 6.691 6.550 6.691 2,859,823 6.6375 0.95%
2014-10-27 0 16.86 16.82 16.90 16.60 17.20 633,650 10,706,389 16.896 6.613 6.597 6.629 6.511 6.746 1,615,517 6.6272 -0.35%
2014-10-24 0 16.92 16.88 16.94 16.90 17.44 299,734 5,160,531 17.217 6.636 6.621 6.644 6.629 6.840 764,184 6.7530 -1.28%
2014-10-23 0 17.14 17.18 17.22 16.88 17.36 374,530 6,439,299 17.193 6.723 6.738 6.754 6.621 6.809 954,880 6.7436 -0.12%
2014-10-22 0 17.16 17.06 17.20 16.60 17.20 1,253,836 20,980,109 16.733 6.731 6.691 6.746 6.511 6.746 3,196,706 6.5630 3.00%
2014-10-21 0 16.66 16.56 16.70 16.46 16.80 116,140 1,929,137 16.610 6.535 6.495 6.550 6.456 6.589 296,104 6.5151 1.22%
2014-10-20 0 16.46 16.50 16.70 16.00 16.78 319,118 5,285,970 16.564 6.456 6.472 6.550 6.276 6.582 813,604 6.4970 0.12%
2014-10-17 0 16.44 16.44 16.46 16.32 16.82 442,600 7,318,133 16.534 6.448 6.448 6.456 6.401 6.597 1,128,427 6.4853 -1.32%
2014-10-16 0 16.66 16.60 16.72 16.52 16.98 455,500 7,592,463 16.668 6.535 6.511 6.558 6.480 6.660 1,161,316 6.5378 -0.83%
2014-10-15 0 16.80 16.88 17.00 16.80 17.54 481,500 8,221,998 17.076 6.589 6.621 6.668 6.589 6.880 1,227,604 6.6976 -3.00%
2014-10-14 0 17.32 17.30 17.46 16.76 17.62 750,820 13,086,348 17.429 6.793 6.786 6.848 6.574 6.911 1,914,246 6.8363 3.34%
2014-10-13 0 16.76 16.76 16.86 16.54 17.02 340,758 5,702,312 16.734 6.574 6.574 6.613 6.487 6.676 868,776 6.5636 -1.76%
2014-10-10 0 17.06 16.96 17.08 16.84 17.18 284,648 4,830,487 16.970 6.691 6.652 6.699 6.605 6.738 725,722 6.6561 -0.93%
2014-10-09 0 17.22 17.20 17.24 17.00 17.40 753,200 12,882,147 17.103 6.754 6.746 6.762 6.668 6.825 1,920,314 6.7084 2.26%
2014-10-08 0 16.84 16.80 16.96 16.60 17.48 409,928 7,023,936 17.135 6.605 6.589 6.652 6.511 6.856 1,045,128 6.7206 -2.43%
2014-10-07 0 17.26 17.30 17.42 16.98 17.42 310,900 5,353,333 17.219 6.770 6.786 6.833 6.660 6.833 792,652 6.7537 2.01%
2014-10-06 0 16.92 16.88 16.94 16.36 16.96 264,100 4,455,446 16.870 6.636 6.621 6.644 6.417 6.652 673,334 6.6170 3.55%
2014-10-03 0 16.34 16.34 16.48 15.82 16.48 413,000 6,721,230 16.274 6.409 6.409 6.464 6.205 6.464 1,052,960 6.3832 2.00%
2014-09-30 0 16.02 16.00 16.10 16.00 16.48 790,600 12,724,864 16.095 6.283 6.276 6.315 6.276 6.464 2,015,667 6.3130 -2.32%
2014-09-29 0 16.40 16.28 16.42 16.16 16.66 1,042,800 17,046,874 16.347 6.433 6.385 6.440 6.338 6.535 2,658,661 6.4118 -0.61%
2014-09-26 0 16.50 16.46 16.62 16.34 16.68 202,940 3,357,707 16.545 6.472 6.456 6.519 6.409 6.542 517,404 6.4895 -0.60%
2014-09-25 0 16.60 16.50 16.54 16.48 16.92 368,000 6,143,840 16.695 6.511 6.472 6.487 6.464 6.636 938,231 6.5483 0.24%
2014-09-24 0 16.56 16.50 16.68 16.28 16.70 307,520 5,069,664 16.486 6.495 6.472 6.542 6.385 6.550 784,035 6.4661 0.85%
2014-09-23 0 16.42 16.36 16.50 16.36 16.88 454,100 7,518,186 16.556 6.440 6.417 6.472 6.417 6.621 1,157,747 6.4938 -2.61%
2014-09-22 0 16.86 16.76 16.88 16.16 16.88 302,377 5,026,114 16.622 6.613 6.574 6.621 6.338 6.621 770,923 6.5196 1.93%
2014-09-19 0 16.54 16.50 16.70 16.48 16.86 403,420 6,698,036 16.603 6.487 6.472 6.550 6.464 6.613 1,028,536 6.5122 0.36%
2014-09-18 0 16.48 16.34 16.48 16.20 16.48 265,500 4,347,916 16.376 6.464 6.409 6.464 6.354 6.464 676,903 6.4232 0.49%
2014-09-17 0 16.40 16.28 16.40 15.96 16.72 635,067 10,283,317 16.193 6.433 6.385 6.433 6.260 6.558 1,619,129 6.3511 0.00%
2014-09-16 0 16.40 16.40 16.58 16.20 16.66 519,544 8,541,275 16.440 6.433 6.433 6.503 6.354 6.535 1,324,599 6.4482 -0.36%
2014-09-15 0 16.46 16.46 16.50 16.16 16.94 507,240 8,322,358 16.407 6.456 6.456 6.472 6.338 6.644 1,293,229 6.4353 -2.60%
2014-09-12 0 16.90 16.90 16.94 16.50 17.16 1,017,540 17,087,547 16.793 6.629 6.629 6.644 6.472 6.731 2,594,260 6.5867 0.36%
2014-09-11 0 16.84 16.84 16.88 16.80 17.78 626,512 10,790,622 17.223 6.605 6.605 6.621 6.589 6.974 1,597,318 6.7555 -3.55%
2014-09-10 0 17.46 17.44 17.48 17.38 17.62 404,020 7,049,216 17.448 6.848 6.840 6.856 6.817 6.911 1,030,066 6.8435 -0.80%
2014-09-08 0 17.60 17.58 17.60 17.48 18.00 468,640 8,240,734 17.584 6.903 6.895 6.903 6.856 7.060 1,194,817 6.8971 -1.57%
2014-09-05 0 17.88 17.80 17.88 17.76 18.08 312,100 5,590,365 17.912 7.013 6.982 7.013 6.966 7.091 795,712 7.0256 -1.11%
2014-09-04 0 18.08 18.00 18.12 17.68 18.22 1,297,301 23,423,658 18.056 7.091 7.060 7.107 6.935 7.146 3,307,522 7.0819 1.01%
2014-09-03 0 17.90 17.88 18.10 16.98 18.28 2,004,024 35,876,135 17.902 7.021 7.013 7.099 6.660 7.170 5,109,341 7.0217 5.67%
2014-09-02 0 16.94 16.88 16.94 16.58 16.94 759,520 12,732,629 16.764 6.644 6.621 6.644 6.503 6.644 1,936,427 6.5753 0.71%
2014-09-01 0 16.82 16.70 16.86 16.26 16.86 557,488 9,304,417 16.690 6.597 6.550 6.613 6.378 6.613 1,421,338 6.5462 0.84%
2014-08-29 0 16.68 16.64 16.84 16.20 16.84 871,043 14,493,726 16.640 6.542 6.527 6.605 6.354 6.605 2,220,760 6.5265 2.46%
2014-08-28 0 16.28 16.26 16.40 16.26 17.10 1,019,224 17,003,162 16.683 6.385 6.378 6.433 6.378 6.707 2,598,553 6.5433 -4.01%
2014-08-27 0 16.96 16.94 17.02 16.90 18.00 2,065,880 36,221,374 17.533 6.652 6.644 6.676 6.629 7.060 5,267,046 6.8770 -4.18%
2014-08-26 0 17.70 17.64 17.70 17.50 18.02 840,030 14,878,002 17.711 6.942 6.919 6.942 6.864 7.068 2,141,691 6.9468 -1.12%
2014-08-25 0 17.90 17.90 18.04 17.76 18.22 595,259 10,712,970 17.997 7.021 7.021 7.076 6.966 7.146 1,517,637 7.0590 -1.10%
2014-08-22 0 18.10 17.88 18.10 17.46 18.18 342,100 6,078,262 17.768 7.099 7.013 7.099 6.848 7.131 872,198 6.9689 2.26%
2014-08-21 0 17.70 17.68 17.70 17.70 18.06 227,556 4,051,753 17.806 6.942 6.935 6.942 6.942 7.084 580,163 6.9838 -2.21%
2014-08-20 0 18.10 17.94 18.10 17.90 18.18 305,964 5,523,649 18.053 7.099 7.037 7.099 7.021 7.131 780,068 7.0810 0.56%
2014-08-19 0 18.00 17.98 18.04 17.92 18.40 171,224 3,099,458 18.102 7.060 7.052 7.076 7.029 7.217 436,543 7.1000 1.24%
2014-08-18 0 17.78 17.68 17.82 17.68 18.46 332,732 5,939,732 17.851 6.974 6.935 6.989 6.935 7.241 848,314 7.0018 -1.98%
2014-08-15 0 18.14 18.14 18.16 17.82 18.44 411,529 7,458,215 18.123 7.115 7.115 7.123 6.989 7.233 1,049,210 7.1084 -1.09%
2014-08-14 0 18.34 18.16 18.38 18.00 18.38 756,280 13,763,334 18.199 7.193 7.123 7.209 7.060 7.209 1,928,167 7.1380 0.77%
2014-08-13 0 18.20 18.06 18.20 17.60 18.20 669,119 12,035,788 17.988 7.139 7.084 7.139 6.903 7.139 1,705,946 7.0552 1.68%
2014-08-12 0 17.90 17.84 17.94 17.36 18.00 1,287,423 22,987,632 17.856 7.021 6.997 7.037 6.809 7.060 3,282,338 7.0034 2.52%
2014-08-11 0 17.46 17.36 17.48 17.20 17.48 183,592 3,194,259 17.399 6.848 6.809 6.856 6.746 6.856 468,075 6.8242 1.63%
2014-08-08 0 17.18 17.12 17.30 17.18 17.60 309,865 5,371,124 17.334 6.738 6.715 6.786 6.738 6.903 790,013 6.7988 -1.38%
2014-08-07 0 17.42 17.26 17.42 17.22 17.88 279,490 4,866,210 17.411 6.833 6.770 6.833 6.754 7.013 712,571 6.8291 -2.13%
2014-08-06 0 17.80 17.70 17.80 17.12 17.80 941,245 16,569,248 17.604 6.982 6.942 6.982 6.715 6.982 2,399,743 6.9046 1.37%
2014-08-05 0 17.56 17.50 17.56 17.00 17.64 1,645,100 28,642,724 17.411 6.888 6.864 6.888 6.668 6.919 4,194,250 6.8290 3.17%
2014-08-04 0 17.02 17.00 17.06 16.72 17.06 574,972 9,699,219 16.869 6.676 6.668 6.691 6.558 6.691 1,465,915 6.6165 -0.12%
2014-08-01 0 17.04 16.98 17.04 16.60 17.10 809,432 13,746,185 16.983 6.684 6.660 6.684 6.511 6.707 2,063,680 6.6610 -0.12%
2014-07-31 0 17.06 17.02 17.18 16.56 17.32 1,178,879 20,097,957 17.048 6.691 6.676 6.738 6.495 6.793 3,005,600 6.6868 -1.39%
2014-07-30 0 17.30 17.30 17.34 16.82 17.36 1,660,104 28,517,034 17.178 6.786 6.786 6.801 6.597 6.809 4,232,503 6.7376 2.37%
2014-07-29 0 16.90 16.80 16.90 16.10 16.98 1,317,496 21,925,809 16.642 6.629 6.589 6.629 6.315 6.660 3,359,010 6.5275 4.32%
2014-07-28 0 16.20 16.16 16.20 15.68 16.24 1,089,899 17,418,870 15.982 6.354 6.338 6.354 6.150 6.370 2,778,742 6.2686 2.02%
2014-07-25 0 15.88 15.82 15.90 15.70 15.94 328,468 5,202,385 15.838 6.229 6.205 6.236 6.158 6.252 837,443 6.2122 -0.50%
2014-07-24 0 15.96 15.88 15.96 15.40 15.96 896,400 14,130,771 15.764 6.260 6.229 6.260 6.040 6.260 2,285,408 6.1830 1.01%
2014-07-23 0 15.80 15.80 15.88 15.74 16.06 382,940 6,091,913 15.908 6.197 6.197 6.229 6.174 6.299 976,321 6.2397 -0.50%
2014-07-22 0 15.88 15.76 15.94 15.72 15.94 488,983 7,753,678 15.857 6.229 6.182 6.252 6.166 6.252 1,246,682 6.2195 0.51%
2014-07-21 0 15.80 15.68 15.84 15.58 16.16 396,200 6,265,984 15.815 6.197 6.150 6.213 6.111 6.338 1,010,128 6.2032 0.00%
2014-07-18 0 15.80 15.68 16.04 15.46 16.10 255,260 4,000,996 15.674 6.197 6.150 6.291 6.064 6.315 650,796 6.1479 -0.25%
2014-07-17 0 15.84 15.70 16.18 15.60 16.18 566,500 8,931,433 15.766 6.213 6.158 6.346 6.119 6.346 1,444,315 6.1839 0.76%
2014-07-16 0 15.72 15.64 15.74 15.50 16.10 657,000 10,365,846 15.778 6.166 6.134 6.174 6.080 6.315 1,675,048 6.1884 -0.76%
2014-07-15 0 15.84 15.82 15.84 15.80 16.80 1,564,280 25,353,799 16.208 6.213 6.205 6.213 6.197 6.589 3,988,196 6.3572 -0.75%
2014-07-14 0 15.96 15.88 15.96 15.76 16.06 1,089,300 17,365,796 15.942 6.260 6.229 6.260 6.182 6.299 2,777,215 6.2530 1.14%
2014-07-11 0 15.78 15.74 15.76 15.48 15.92 463,660 7,323,933 15.796 6.189 6.174 6.182 6.072 6.244 1,182,120 6.1956 -0.75%
2014-07-10 0 15.90 15.88 15.90 15.30 16.06 602,598 9,533,362 15.820 6.236 6.229 6.236 6.001 6.299 1,536,348 6.2052 2.19%
2014-07-09 0 15.56 15.22 15.66 15.10 15.74 618,900 9,514,532 15.373 6.103 5.970 6.142 5.923 6.174 1,577,911 6.0298 -1.14%
2014-07-08 0 15.74 15.72 15.88 15.40 16.04 319,580 5,046,937 15.792 6.174 6.166 6.229 6.040 6.291 814,782 6.1942 0.38%
2014-07-07 0 15.68 15.66 15.76 15.52 16.12 576,300 9,160,590 15.896 6.150 6.142 6.182 6.087 6.323 1,469,300 6.2347 1.03%
2014-07-04 0 15.52 15.50 15.60 15.48 15.80 206,480 3,212,154 15.557 6.087 6.080 6.119 6.072 6.197 526,429 6.1018 -1.77%
2014-07-03 0 15.80 15.80 15.84 15.26 15.84 317,812 4,953,957 15.588 6.197 6.197 6.213 5.985 6.213 810,275 6.1139 2.33%
2014-07-02 0 15.78 15.60 15.78 15.08 15.84 667,394 10,324,152 15.469 6.056 5.987 6.056 5.787 6.079 1,739,018 5.9368 5.62%
2014-06-30 0 14.94 14.86 15.00 14.34 15.18 925,264 13,804,854 14.920 5.734 5.703 5.757 5.503 5.826 2,410,945 5.7259 6.11%
2014-06-27 0 14.08 14.06 14.16 14.02 14.50 478,500 6,807,668 14.227 5.404 5.396 5.434 5.381 5.565 1,246,820 5.4600 -0.98%
2014-06-26 0 14.22 14.14 14.22 13.94 14.26 400,540 5,654,359 14.117 5.457 5.427 5.457 5.350 5.473 1,043,681 5.4177 1.28%
2014-06-25 0 14.04 14.02 14.04 13.96 14.44 1,207,300 17,048,372 14.121 5.388 5.381 5.388 5.358 5.542 3,145,842 5.4193 -2.36%
2014-06-24 0 14.38 14.36 14.44 14.34 14.60 350,980 5,062,916 14.425 5.519 5.511 5.542 5.503 5.603 914,543 5.5360 -0.28%
2014-06-23 0 14.42 14.42 14.50 14.28 15.10 546,505 8,026,883 14.688 5.534 5.534 5.565 5.480 5.795 1,424,019 5.6368 -2.96%
2014-06-20 0 14.86 14.84 14.86 14.50 15.00 647,774 9,607,304 14.831 5.703 5.695 5.703 5.565 5.757 1,687,894 5.6919 1.78%
2014-06-19 0 14.60 14.50 14.68 14.34 14.78 192,542 2,785,428 14.467 5.603 5.565 5.634 5.503 5.672 501,704 5.5519 -0.14%
2014-06-18 0 14.62 14.54 14.68 14.30 14.96 430,579 6,263,455 14.547 5.611 5.580 5.634 5.488 5.741 1,121,953 5.5826 -2.27%
2014-06-17 0 14.96 14.92 14.98 14.92 15.10 170,100 2,547,775 14.978 5.741 5.726 5.749 5.726 5.795 443,227 5.7482 0.00%
2014-06-16 0 14.96 14.82 15.04 14.82 15.28 292,150 4,360,274 14.925 5.741 5.688 5.772 5.688 5.864 761,250 5.7278 0.27%
2014-06-13 0 14.92 14.82 14.92 14.80 15.00 451,624 6,747,758 14.941 5.726 5.688 5.726 5.680 5.757 1,176,789 5.7340 -0.67%
2014-06-12 0 15.02 14.98 15.04 14.90 15.22 313,800 4,716,999 15.032 5.764 5.749 5.772 5.718 5.841 817,664 5.7689 0.40%
2014-06-11 0 14.96 15.00 15.60 14.64 15.60 336,100 4,999,382 14.875 5.741 5.757 5.987 5.618 5.987 875,770 5.7086 2.19%
2014-06-10 0 14.64 14.52 14.60 14.32 14.78 403,888 5,877,771 14.553 5.618 5.572 5.603 5.496 5.672 1,052,404 5.5851 0.14%
2014-06-09 0 14.62 14.56 14.64 14.22 14.70 196,886 2,867,285 14.563 5.611 5.588 5.618 5.457 5.642 513,023 5.5890 0.97%
2014-06-06 0 14.48 14.36 14.48 14.32 14.52 148,210 2,139,950 14.439 5.557 5.511 5.557 5.496 5.572 386,188 5.5412 0.28%
2014-06-05 0 14.44 14.40 14.48 14.14 14.60 254,800 3,679,747 14.442 5.542 5.526 5.557 5.427 5.603 663,928 5.5424 0.14%
2014-06-04 0 14.42 14.44 14.46 14.16 14.46 377,527 5,410,966 14.333 5.534 5.542 5.549 5.434 5.549 983,716 5.5005 0.28%
2014-06-03 0 14.38 14.34 14.38 14.04 14.48 495,400 7,003,376 14.137 5.519 5.503 5.519 5.388 5.557 1,290,856 5.4254 4.35%
2014-05-30 0 13.78 13.80 13.98 13.74 14.38 701,638 9,795,431 13.961 5.288 5.296 5.365 5.273 5.519 1,828,247 5.3578 -3.50%
2014-05-29 0 14.28 14.12 14.28 14.12 14.66 230,920 3,310,136 14.335 5.480 5.419 5.480 5.419 5.626 601,704 5.5013 -0.97%
2014-05-28 0 14.42 14.42 14.54 14.32 14.66 225,899 3,276,082 14.502 5.534 5.534 5.580 5.496 5.626 588,621 5.5657 -1.50%
2014-05-27 0 14.64 14.52 14.64 14.50 14.72 244,164 3,561,047 14.585 5.618 5.572 5.618 5.565 5.649 636,214 5.5972 -0.81%
2014-05-26 0 14.76 14.64 14.76 14.46 14.76 161,996 2,374,538 14.658 5.665 5.618 5.665 5.549 5.665 422,110 5.6254 1.79%
2014-05-23 0 14.50 14.50 14.64 14.34 14.76 766,020 11,162,672 14.572 5.565 5.565 5.618 5.503 5.665 1,996,006 5.5925 -0.68%
2014-05-22 0 14.60 14.52 14.60 14.00 14.64 501,300 7,253,062 14.469 5.603 5.572 5.603 5.373 5.618 1,306,229 5.5527 3.84%
2014-05-21 0 14.06 14.06 14.20 13.62 14.26 262,373 3,682,329 14.035 5.396 5.396 5.450 5.227 5.473 683,661 5.3862 2.18%
2014-05-20 0 13.76 13.68 13.70 13.70 14.32 632,200 8,765,570 13.865 5.281 5.250 5.258 5.258 5.496 1,647,313 5.3211 -2.41%
2014-05-19 0 14.10 14.06 14.10 13.78 14.26 164,307 2,297,433 13.983 5.411 5.396 5.411 5.288 5.473 428,132 5.3662 -1.26%
2014-05-16 0 14.28 14.20 14.28 13.80 14.32 358,600 5,073,849 14.149 5.480 5.450 5.480 5.296 5.496 934,398 5.4301 2.59%
2014-05-15 0 13.92 13.82 13.96 13.76 14.60 820,965 11,589,454 14.117 5.342 5.304 5.358 5.281 5.603 2,139,175 5.4177 -4.00%
2014-05-14 0 14.50 14.50 14.54 14.24 14.78 538,400 7,770,716 14.433 5.565 5.565 5.580 5.465 5.672 1,402,900 5.5390 0.00%
2014-05-13 0 14.50 14.34 14.48 14.20 14.86 804,102 11,601,921 14.428 5.565 5.503 5.557 5.450 5.703 2,095,235 5.5373 -0.96%
2014-05-12 0 14.64 14.50 14.64 14.06 14.72 387,543 5,621,125 14.505 5.618 5.565 5.618 5.396 5.649 1,009,814 5.5665 3.83%
2014-05-09 0 14.10 14.04 14.20 14.04 14.38 491,901 6,953,540 14.136 5.411 5.388 5.450 5.388 5.519 1,281,738 5.4251 -1.81%
2014-05-08 0 14.36 14.20 14.38 14.10 15.22 1,107,173 16,008,446 14.459 5.511 5.450 5.519 5.411 5.841 2,884,943 5.5490 -4.52%
2014-05-07 0 15.04 14.98 15.10 14.98 15.40 304,975 4,632,945 15.191 5.772 5.749 5.795 5.749 5.910 794,668 5.8300 -1.05%
2014-05-05 0 15.20 15.20 15.36 15.00 15.68 482,500 7,341,935 15.216 5.833 5.833 5.895 5.757 6.018 1,257,242 5.8397 -0.91%
2014-05-02 0 15.34 15.34 15.38 15.08 15.84 300,002 4,659,293 15.531 5.887 5.887 5.902 5.787 6.079 781,710 5.9604 0.52%
2014-04-30 0 15.26 15.30 15.38 14.94 15.90 1,140,600 17,448,943 15.298 5.856 5.872 5.902 5.734 6.102 2,972,043 5.8710 -0.52%
2014-04-29 0 15.34 15.32 15.40 15.16 15.52 399,358 6,101,607 15.279 5.887 5.879 5.910 5.818 5.956 1,040,601 5.8635 -1.41%
2014-04-28 0 15.56 15.42 15.48 15.02 16.00 1,247,841 19,213,026 15.397 5.972 5.918 5.941 5.764 6.140 3,251,479 5.9090 -3.83%
2014-04-25 0 16.18 16.18 16.20 16.04 16.60 309,108 4,995,570 16.161 6.210 6.210 6.217 6.156 6.371 805,438 6.2023 -2.88%
2014-04-24 0 16.66 16.58 16.66 16.58 17.00 275,380 4,602,848 16.715 6.394 6.363 6.394 6.363 6.524 717,553 6.4146 -0.60%
2014-04-23 0 16.76 16.66 16.76 16.66 16.86 193,396 3,231,433 16.709 6.432 6.394 6.432 6.394 6.470 503,929 6.4125 0.48%
2014-04-22 0 16.68 16.66 16.80 16.60 16.98 159,295 2,663,684 16.722 6.401 6.394 6.447 6.371 6.517 415,072 6.4174 -0.83%
2014-04-17 0 16.82 16.82 16.88 16.82 17.06 414,601 6,995,002 16.872 6.455 6.455 6.478 6.455 6.547 1,080,319 6.4749 0.00%
2014-04-16 0 16.82 16.80 16.86 16.80 16.90 104,901 1,766,084 16.836 6.455 6.447 6.470 6.447 6.486 273,339 6.4612 -0.83%
2014-04-15 0 16.96 16.96 17.00 16.80 17.22 529,994 9,023,423 17.026 6.509 6.509 6.524 6.447 6.609 1,380,997 6.5340 -0.82%
2014-04-14 0 17.10 17.06 17.20 17.02 17.54 534,923 9,232,519 17.260 6.563 6.547 6.601 6.532 6.731 1,393,840 6.6238 -1.27%
2014-04-11 0 17.32 17.26 17.32 17.20 17.72 428,500 7,448,833 17.384 6.647 6.624 6.647 6.601 6.801 1,116,535 6.6714 -2.70%
2014-04-10 0 17.80 17.88 18.00 17.08 18.00 784,440 13,593,283 17.329 6.831 6.862 6.908 6.555 6.908 2,044,002 6.6503 2.89%
2014-04-09 0 17.30 17.18 17.36 17.18 17.44 255,973 4,426,237 17.292 6.639 6.593 6.662 6.593 6.693 666,985 6.6362 -0.69%
2014-04-08 0 17.42 17.42 17.44 17.08 17.44 601,336 10,425,524 17.337 6.685 6.685 6.693 6.555 6.693 1,566,891 6.6536 0.35%
2014-04-07 0 17.36 17.34 17.36 17.04 17.46 376,700 6,495,192 17.242 6.662 6.655 6.662 6.540 6.701 981,561 6.6172 0.00%
2014-04-04 0 17.36 17.34 17.40 17.06 17.52 578,880 10,014,845 17.300 6.662 6.655 6.678 6.547 6.724 1,508,378 6.6395 0.70%
2014-04-03 0 17.24 17.18 17.24 17.08 18.14 1,320,260 22,864,852 17.318 6.616 6.593 6.616 6.555 6.962 3,440,180 6.6464 -3.90%
2014-04-02 0 17.94 17.90 17.98 17.90 18.16 543,800 9,774,270 17.974 6.885 6.870 6.900 6.870 6.969 1,416,971 6.8980 -0.22%
2014-04-01 0 17.98 17.92 17.98 17.82 18.20 983,956 17,715,733 18.005 6.900 6.877 6.900 6.839 6.985 2,563,878 6.9097 0.00%
2014-03-31 0 17.98 17.94 17.98 17.60 18.20 862,296 15,547,896 18.031 6.900 6.885 6.900 6.754 6.985 2,246,871 6.9198 0.00%
2014-03-28 0 17.98 17.96 18.08 17.88 18.48 1,001,308 18,182,576 18.159 6.900 6.893 6.939 6.862 7.092 2,609,092 6.9689 0.78%
2014-03-27 0 17.84 17.70 17.88 17.62 18.00 832,299 14,795,570 17.777 6.847 6.793 6.862 6.762 6.908 2,168,708 6.8223 0.11%
2014-03-26 0 17.82 17.82 17.84 17.50 18.10 831,024 14,787,451 17.794 6.839 6.839 6.847 6.716 6.946 2,165,386 6.8290 0.22%
2014-03-25 0 17.78 17.68 17.80 17.26 17.96 569,560 10,055,574 17.655 6.824 6.785 6.831 6.624 6.893 1,484,093 6.7756 1.37%
2014-03-24 0 17.54 17.48 17.56 17.08 17.66 320,150 5,567,624 17.391 6.731 6.708 6.739 6.555 6.777 834,210 6.6741 0.57%
2014-03-21 0 17.44 17.44 17.66 17.30 17.82 1,078,500 18,830,744 17.460 6.693 6.693 6.777 6.639 6.839 2,810,230 6.7008 -1.36%
2014-03-20 0 17.68 17.48 17.68 16.92 17.78 1,021,880 17,861,702 17.479 6.785 6.708 6.785 6.493 6.824 2,662,696 6.7081 0.45%
2014-03-19 0 17.60 17.60 17.66 17.20 17.74 477,848 8,375,674 17.528 6.754 6.754 6.777 6.601 6.808 1,245,121 6.7268 0.11%
2014-03-18 0 17.58 17.50 17.60 16.94 17.60 652,907 11,358,390 17.397 6.747 6.716 6.754 6.501 6.754 1,701,269 6.6764 3.17%
2014-03-17 0 17.04 17.14 17.16 16.74 17.16 440,275 7,473,204 16.974 6.540 6.578 6.586 6.424 6.586 1,147,217 6.5142 0.59%
2014-03-14 0 16.94 16.96 17.16 16.54 17.36 1,080,734 18,190,732 16.832 6.501 6.509 6.586 6.348 6.662 2,816,051 6.4597 -2.76%
2014-03-13 0 17.42 17.24 17.44 16.84 17.48 377,684 6,495,016 17.197 6.685 6.616 6.693 6.463 6.708 984,125 6.5998 2.59%
2014-03-12 0 16.98 16.98 17.08 16.88 17.78 1,224,225 20,930,357 17.097 6.517 6.517 6.555 6.478 6.824 3,189,943 6.5614 -4.61%
2014-03-11 0 17.80 17.78 17.90 17.64 18.12 676,100 12,074,309 17.859 6.831 6.824 6.870 6.770 6.954 1,761,703 6.8538 -0.89%
2014-03-10 0 17.96 17.84 18.06 17.80 18.38 630,435 11,390,457 18.068 6.893 6.847 6.931 6.831 7.054 1,642,714 6.9339 -2.50%
2014-03-07 0 18.42 18.40 18.48 18.40 18.80 407,762 7,593,430 18.622 7.069 7.061 7.092 7.061 7.215 1,062,499 7.1468 -1.29%
2014-03-06 0 18.66 18.60 18.70 18.16 18.70 534,446 9,862,650 18.454 7.161 7.138 7.177 6.969 7.177 1,392,597 7.0822 2.53%
2014-03-05 0 18.20 18.30 18.40 18.16 18.82 948,081 17,599,151 18.563 6.985 7.023 7.061 6.969 7.223 2,470,399 7.1240 -1.09%
2014-03-04 0 18.40 18.40 18.50 17.74 18.50 2,105,744 38,112,649 18.099 7.061 7.061 7.100 6.808 7.100 5,486,903 6.9461 2.22%
2014-03-03 0 18.00 17.96 18.06 17.86 18.86 1,412,281 25,671,664 18.177 6.908 6.893 6.931 6.854 7.238 3,679,957 6.9761 -4.96%
2014-02-28 0 18.94 18.84 18.98 17.90 19.00 3,282,965 61,066,426 18.601 7.269 7.230 7.284 6.870 7.292 8,554,368 7.1386 5.69%
2014-02-27 0 17.92 17.80 17.96 17.20 17.96 1,221,800 21,674,915 17.740 6.877 6.831 6.893 6.601 6.893 3,183,624 6.8083 2.75%
2014-02-26 0 17.44 17.40 17.44 17.10 17.54 2,690,834 46,578,817 17.310 6.693 6.678 6.693 6.563 6.731 7,011,462 6.6432 -0.68%
2014-02-25 0 17.56 17.46 17.54 17.22 17.90 1,716,820 29,997,740 17.473 6.739 6.701 6.731 6.609 6.870 4,473,490 6.7057 -1.57%
2014-02-24 0 17.84 17.80 17.86 17.42 18.04 1,612,780 28,720,713 17.808 6.847 6.831 6.854 6.685 6.923 4,202,394 6.8344 0.22%
2014-02-21 0 17.80 17.78 17.80 17.74 18.18 1,271,523 22,731,711 17.878 6.831 6.824 6.831 6.808 6.977 3,313,187 6.8610 0.45%
2014-02-20 0 17.72 17.70 17.84 17.60 18.12 588,200 10,506,032 17.861 6.801 6.793 6.847 6.754 6.954 1,532,663 6.8548 -2.21%
2014-02-19 0 18.12 17.96 18.14 18.00 18.40 701,351 12,729,432 18.150 6.954 6.893 6.962 6.908 7.061 1,827,499 6.9655 -1.84%
2014-02-18 0 18.46 18.46 18.50 18.16 18.60 1,091,943 20,130,466 18.436 7.085 7.085 7.100 6.969 7.138 2,845,258 7.0751 0.22%
2014-02-17 0 18.42 18.42 18.46 18.30 19.00 1,017,400 18,890,482 18.567 7.069 7.069 7.085 7.023 7.292 2,651,023 7.1257 -2.95%
2014-02-14 0 18.98 18.86 18.98 18.50 19.02 843,725 15,827,019 18.759 7.284 7.238 7.284 7.100 7.299 2,198,480 7.1991 2.71%
2014-02-13 0 18.48 18.32 18.50 17.62 18.50 780,900 14,227,298 18.219 7.092 7.031 7.100 6.762 7.100 2,034,778 6.9921 2.67%
2014-02-12 0 18.00 18.00 18.10 17.50 18.16 714,058 12,832,728 17.972 6.908 6.908 6.946 6.716 6.969 1,860,609 6.8971 2.27%
2014-02-11 0 17.60 17.50 17.60 17.48 17.98 1,239,344 21,786,678 17.579 6.754 6.716 6.754 6.708 6.900 3,229,338 6.7465 -0.34%
2014-02-10 0 17.66 17.62 17.64 17.62 18.14 2,124,287 37,917,343 17.849 6.777 6.762 6.770 6.762 6.962 5,535,220 6.8502 -0.11%
2014-02-07 0 17.68 17.66 17.70 17.02 17.80 1,031,340 18,153,018 17.601 6.785 6.777 6.793 6.532 6.831 2,687,346 6.7550 3.27%
2014-02-06 0 17.12 17.02 17.12 16.90 17.68 990,716 16,960,750 17.120 6.570 6.532 6.570 6.486 6.785 2,581,492 6.5701 -2.51%
2014-02-05 0 17.56 17.42 17.56 17.14 17.68 835,212 14,507,383 17.370 6.739 6.685 6.739 6.578 6.785 2,176,298 6.6661 0.69%
2014-02-04 0 17.44 17.42 17.50 17.36 17.80 1,212,023 21,261,119 17.542 6.693 6.685 6.716 6.662 6.831 3,158,148 6.7321 -3.22%
2014-01-30 0 18.02 17.96 18.02 17.80 18.12 598,440 10,788,022 18.027 6.916 6.893 6.916 6.831 6.954 1,559,345 6.9183 -0.55%
2014-01-29 0 18.12 18.10 18.20 18.08 19.00 1,330,528 24,506,722 18.419 6.954 6.946 6.985 6.939 7.292 3,466,935 7.0687 -1.41%
2014-01-28 0 18.38 18.30 18.38 17.78 18.88 1,660,654 30,659,472 18.462 7.054 7.023 7.054 6.824 7.246 4,327,139 7.0854 1.32%
2014-01-27 0 18.14 18.12 18.18 18.00 18.72 1,219,522 22,271,030 18.262 6.962 6.954 6.977 6.908 7.184 3,177,689 7.0086 -5.62%
2014-01-24 0 19.22 19.10 19.22 18.98 19.58 1,112,540 21,421,406 19.255 7.376 7.330 7.376 7.284 7.514 2,898,927 7.3894 -2.44%
2014-01-23 0 19.70 19.70 19.78 19.00 19.92 1,988,321 38,906,143 19.567 7.560 7.560 7.591 7.292 7.645 5,180,935 7.5095 1.97%
2014-01-22 0 19.32 19.20 19.40 19.06 19.56 2,127,041 41,061,385 19.305 7.415 7.369 7.445 7.315 7.507 5,542,396 7.4086 -0.41%
2014-01-21 0 19.40 19.28 19.30 18.16 19.50 4,135,647 79,239,469 19.160 7.445 7.399 7.407 6.969 7.484 10,776,188 7.3532 5.66%
2014-01-20 0 18.36 18.30 18.40 17.92 18.46 1,043,122 19,026,919 18.240 7.046 7.023 7.061 6.877 7.085 2,718,046 7.0002 0.55%
2014-01-17 0 18.26 18.24 18.34 18.02 18.40 842,820 15,384,541 18.254 7.008 7.000 7.038 6.916 7.061 2,196,122 7.0053 -0.98%
2014-01-16 0 18.44 18.38 18.50 18.32 18.96 1,965,673 36,618,786 18.629 7.077 7.054 7.100 7.031 7.276 5,121,922 7.1494 -0.11%
2014-01-15 0 18.46 18.44 18.46 18.24 18.68 783,028 14,453,190 18.458 7.085 7.077 7.085 7.000 7.169 2,040,323 7.0838 -0.11%
2014-01-14 0 18.48 18.44 18.50 18.22 18.74 1,235,406 22,925,975 18.557 7.092 7.077 7.100 6.992 7.192 3,219,077 7.1219 -1.18%
2014-01-13 0 18.70 18.68 18.74 17.56 18.74 1,815,963 33,027,764 18.188 7.177 7.169 7.192 6.739 7.192 4,731,825 6.9799 4.24%
2014-01-10 0 17.94 17.96 17.98 17.82 18.32 1,119,051 20,133,603 17.992 6.885 6.893 6.900 6.839 7.031 2,915,893 6.9048 -0.99%
2014-01-09 0 18.12 18.10 18.18 17.90 18.58 1,250,889 22,756,484 18.192 6.954 6.946 6.977 6.870 7.131 3,259,421 6.9818 -2.05%
2014-01-08 0 18.50 18.46 18.50 17.80 18.50 1,765,189 31,984,018 18.119 7.100 7.085 7.100 6.831 7.100 4,599,524 6.9538 3.70%
2014-01-07 0 17.84 17.72 17.86 17.60 18.02 898,960 16,031,579 17.834 6.847 6.801 6.854 6.754 6.916 2,342,405 6.8441 -0.34%
2014-01-06 0 17.90 17.88 17.90 17.70 18.40 1,706,044 30,690,330 17.989 6.870 6.862 6.870 6.793 7.061 4,445,411 6.9038 -2.93%
2014-01-03 0 18.44 18.42 18.44 17.64 18.50 6,199,301 112,583,248 18.161 7.077 7.069 7.077 6.770 7.100 16,153,417 6.9696 -0.86%
2014-01-02 0 18.60 18.50 18.52 16.24 18.80 7,606,855 129,075,174 16.968 7.138 7.100 7.108 6.233 7.215 19,821,058 6.5120 12.73%
2013-12-31 0 16.50 16.48 16.54 16.00 16.58 4,547,640 74,616,325 16.408 6.332 6.325 6.348 6.140 6.363 11,849,711 6.2969 1.85%
2013-12-30 0 16.20 16.20 16.26 16.02 16.66 2,234,716 36,397,377 16.287 6.217 6.217 6.240 6.148 6.394 5,822,963 6.2507 -1.82%
2013-12-27 0 16.50 16.50 16.52 15.20 16.56 10,825,571 174,888,111 16.155 6.332 6.332 6.340 5.833 6.355 28,208,013 6.1999 15.22%
2013-12-24 1 - - - - - 0 0 - 5.496 - - - - 0 - 0.00%
2013-12-23 0 14.32 14.26 14.36 14.18 14.76 721,650 10,365,390 14.364 5.496 5.473 5.511 5.442 5.665 1,880,392 5.5124 0.28%
2013-12-20 0 14.28 14.28 14.38 14.22 14.56 2,349,744 33,679,859 14.333 5.480 5.480 5.519 5.457 5.588 6,122,689 5.5008 -0.97%
2013-12-19 0 14.42 14.36 14.48 14.32 14.80 907,668 13,130,336 14.466 5.534 5.511 5.557 5.496 5.680 2,365,096 5.5517 -0.14%
2013-12-18 0 14.44 14.40 14.48 14.36 15.02 1,251,456 18,348,672 14.662 5.542 5.526 5.557 5.511 5.764 3,260,898 5.6269 -0.82%
2013-12-17 0 14.56 14.46 14.60 14.32 14.70 1,078,395 15,625,857 14.490 5.588 5.549 5.603 5.496 5.642 2,809,956 5.5609 -0.14%
2013-12-16 0 14.58 14.58 14.60 14.30 14.72 669,264 9,754,611 14.575 5.595 5.595 5.603 5.488 5.649 1,743,890 5.5936 -0.95%
2013-12-13 0 14.72 14.70 14.80 14.60 15.08 952,444 14,144,220 14.850 5.649 5.642 5.680 5.603 5.787 2,481,768 5.6993 -1.74%
2013-12-12 0 14.98 14.88 15.02 14.70 15.20 1,213,176 18,177,276 14.983 5.749 5.711 5.764 5.642 5.833 3,161,153 5.7502 -1.32%
2013-12-11 0 15.18 15.14 15.20 15.00 15.62 1,046,600 15,922,653 15.214 5.826 5.810 5.833 5.757 5.995 2,727,108 5.8387 -2.57%
2013-12-10 0 15.58 15.50 15.58 15.44 15.76 1,323,223 20,672,371 15.623 5.979 5.949 5.979 5.926 6.048 3,447,901 5.9956 -1.14%
2013-12-09 0 15.76 15.66 15.78 15.56 16.00 1,738,836 27,414,638 15.766 6.048 6.010 6.056 5.972 6.140 4,530,857 6.0507 -0.63%
2013-12-06 0 15.86 15.80 15.92 15.56 15.92 689,102 10,889,591 15.803 6.087 6.064 6.110 5.972 6.110 1,795,582 6.0647 -0.38%
2013-12-05 0 15.92 15.86 15.90 15.70 16.30 939,096 14,942,772 15.912 6.110 6.087 6.102 6.025 6.256 2,446,987 6.1066 -0.38%
2013-12-04 0 15.98 15.98 16.14 15.92 16.50 2,334,919 37,866,925 16.218 6.133 6.133 6.194 6.110 6.332 6,084,060 6.2240 -2.20%
2013-12-03 0 16.34 16.32 16.34 16.08 16.46 1,548,842 25,201,081 16.271 6.271 6.263 6.271 6.171 6.317 4,035,792 6.2444 -0.73%
2013-12-02 0 16.46 16.40 16.46 16.12 16.50 1,914,841 31,231,967 16.311 6.317 6.294 6.317 6.186 6.332 4,989,470 6.2596 0.00%
2013-11-29 0 16.46 16.42 16.46 16.02 16.50 2,537,972 41,565,224 16.377 6.317 6.302 6.317 6.148 6.332 6,613,152 6.2852 1.86%
2013-11-28 0 16.16 16.14 16.16 15.74 16.30 3,624,333 58,533,387 16.150 6.202 6.194 6.202 6.041 6.256 9,443,865 6.1980 3.06%
2013-11-27 0 15.68 15.66 15.68 15.30 15.72 1,310,786 20,432,110 15.588 6.018 6.010 6.018 5.872 6.033 3,415,494 5.9822 2.48%
2013-11-26 0 15.30 15.24 15.44 15.24 15.76 943,460 14,525,595 15.396 5.872 5.849 5.926 5.849 6.048 2,458,358 5.9087 -3.04%
2013-11-25 0 15.78 15.74 15.80 15.74 16.12 3,647,153 58,358,628 16.001 6.056 6.041 6.064 6.041 6.186 9,503,327 6.1409 -0.88%
2013-11-22 0 15.92 15.82 15.92 15.56 16.00 1,125,038 17,754,337 15.781 6.110 6.071 6.110 5.972 6.140 2,931,493 6.0564 -0.38%
2013-11-21 0 15.98 15.90 15.98 15.52 16.08 2,830,647 44,934,965 15.875 6.133 6.102 6.133 5.956 6.171 7,375,771 6.0922 1.91%
2013-11-20 0 15.68 15.64 15.76 14.88 16.20 3,891,762 60,527,125 15.553 6.018 6.002 6.048 5.711 6.217 10,140,701 5.9687 5.38%
2013-11-19 0 14.88 14.84 14.88 14.82 15.24 1,489,596 22,275,255 14.954 5.711 5.695 5.711 5.688 5.849 3,881,416 5.7390 -1.72%
2013-11-18 0 15.14 15.12 15.14 14.00 15.30 3,522,527 52,519,656 14.910 5.810 5.803 5.810 5.373 5.872 9,178,591 5.7220 7.38%
2013-11-15 0 14.10 14.00 14.10 13.92 14.28 833,140 11,756,487 14.111 5.411 5.373 5.411 5.342 5.480 2,170,899 5.4155 0.43%
2013-11-14 0 14.04 14.00 14.10 13.88 14.10 324,711 4,544,251 13.995 5.388 5.373 5.411 5.327 5.411 846,094 5.3709 0.14%
2013-11-13 0 14.02 14.00 14.02 13.76 14.04 367,912 5,139,871 13.970 5.381 5.373 5.381 5.281 5.388 958,662 5.3615 0.43%
2013-11-12 0 13.96 13.94 13.98 13.88 14.02 322,872 4,506,870 13.959 5.358 5.350 5.365 5.327 5.381 841,302 5.3570 -0.43%
2013-11-11 0 14.02 14.00 14.10 13.78 14.20 329,999 4,606,432 13.959 5.381 5.373 5.411 5.288 5.450 859,873 5.3571 0.29%
2013-11-08 0 13.98 13.96 14.10 13.66 14.16 947,543 13,222,124 13.954 5.365 5.358 5.411 5.242 5.434 2,468,997 5.3553 0.00%
2013-11-07 0 13.98 13.98 14.02 13.92 14.02 954,790 13,361,218 13.994 5.365 5.365 5.381 5.342 5.381 2,487,881 5.3705 -0.29%
2013-11-06 0 14.02 14.02 14.04 14.00 14.30 522,560 7,403,558 14.168 5.381 5.381 5.388 5.373 5.488 1,361,626 5.4373 -0.14%
2013-11-05 0 14.04 14.04 14.10 13.98 14.18 816,056 11,488,184 14.078 5.388 5.388 5.411 5.365 5.442 2,126,384 5.4027 0.29%
2013-11-04 0 14.00 13.98 14.02 13.98 14.12 417,132 5,845,329 14.013 5.373 5.365 5.381 5.365 5.419 1,086,914 5.3779 -0.57%
2013-11-01 0 14.08 14.08 14.20 14.04 14.38 324,307 4,611,665 14.220 5.404 5.404 5.450 5.388 5.519 845,041 5.4573 -2.90%
2013-10-31 0 14.50 14.48 14.60 14.10 14.60 821,920 11,790,523 14.345 5.565 5.557 5.603 5.411 5.603 2,141,663 5.5053 1.68%
2013-10-30 0 14.26 14.20 14.28 13.86 14.28 1,458,300 20,532,372 14.080 5.473 5.450 5.480 5.319 5.480 3,799,868 5.4034 1.28%
2013-10-29 0 14.08 13.98 14.04 13.78 14.12 856,044 11,954,585 13.965 5.404 5.365 5.388 5.288 5.419 2,230,580 5.3594 1.15%
2013-10-28 0 13.92 13.90 14.00 13.80 14.12 915,577 12,762,604 13.939 5.342 5.334 5.373 5.296 5.419 2,385,704 5.3496 -0.29%
2013-10-25 0 13.96 13.96 14.02 13.60 14.00 1,846,660 25,660,688 13.896 5.358 5.358 5.381 5.219 5.373 4,811,812 5.3329 1.60%
2013-10-24 0 13.74 13.74 13.76 13.62 14.14 679,108 9,442,979 13.905 5.273 5.273 5.281 5.227 5.427 1,769,541 5.3364 -1.43%
2013-10-23 0 13.94 13.94 14.14 13.90 14.50 675,429 9,572,859 14.173 5.350 5.350 5.427 5.334 5.565 1,759,954 5.4393 -2.52%
2013-10-22 0 14.30 14.26 14.32 14.20 14.56 411,503 5,902,899 14.345 5.488 5.473 5.496 5.450 5.588 1,072,247 5.5052 -1.79%
2013-10-21 0 14.56 14.46 14.56 14.00 14.64 640,245 9,262,623 14.467 5.588 5.549 5.588 5.373 5.618 1,668,276 5.5522 0.14%
2013-10-18 0 14.54 14.50 14.54 13.88 14.56 2,199,628 31,590,308 14.362 5.580 5.565 5.580 5.327 5.588 5,731,535 5.5117 4.91%
2013-10-17 0 13.86 13.82 13.90 13.72 13.92 288,042 3,985,361 13.836 5.319 5.304 5.334 5.265 5.342 750,546 5.3099 0.00%
2013-10-16 0 13.86 13.84 13.94 13.76 14.00 450,348 6,244,355 13.866 5.319 5.311 5.350 5.281 5.373 1,173,464 5.3213 -1.14%
2013-10-15 0 14.02 14.00 14.06 13.76 14.06 595,019 8,295,894 13.942 5.381 5.373 5.396 5.281 5.396 1,550,431 5.3507 0.14%
2013-10-11 0 14.00 13.98 14.04 13.70 14.04 553,660 7,674,172 13.861 5.373 5.365 5.388 5.258 5.388 1,442,663 5.3194 1.89%
2013-10-10 0 13.74 13.72 13.78 13.66 14.06 780,981 10,791,261 13.818 5.273 5.265 5.288 5.242 5.396 2,034,989 5.3029 -0.58%
2013-10-09 0 13.82 13.82 13.96 13.64 13.96 346,158 4,773,313 13.789 5.304 5.304 5.358 5.235 5.358 901,978 5.2920 -1.14%
2013-10-08 0 13.98 13.92 13.98 13.62 13.98 466,146 6,459,402 13.857 5.365 5.342 5.365 5.227 5.365 1,214,629 5.3180 1.30%
2013-10-07 0 13.80 13.70 13.94 13.66 13.94 263,935 3,640,485 13.793 5.296 5.258 5.350 5.242 5.350 687,731 5.2935 -0.43%
2013-10-04 0 13.86 13.84 13.96 13.70 13.96 236,300 3,272,967 13.851 5.319 5.311 5.358 5.258 5.358 615,723 5.3156 0.87%
2013-10-03 0 13.74 13.74 13.76 13.66 14.04 356,820 4,923,106 13.797 5.273 5.273 5.281 5.242 5.388 929,760 5.2950 -1.29%
2013-10-02 0 13.92 13.92 13.98 13.62 14.14 466,441 6,531,505 14.003 5.342 5.342 5.365 5.227 5.427 1,215,398 5.3740 0.14%
2013-09-30 0 13.90 13.90 14.14 13.62 14.18 1,011,291 13,972,083 13.816 5.334 5.334 5.427 5.227 5.442 2,635,104 5.3023 -0.71%
2013-09-27 0 14.00 13.90 14.02 13.64 14.24 1,551,500 21,585,966 13.913 5.373 5.334 5.381 5.235 5.465 4,042,718 5.3395 0.57%
2013-09-26 0 13.92 13.92 13.98 13.90 14.36 1,695,286 23,828,669 14.056 5.342 5.342 5.365 5.334 5.511 4,417,379 5.3943 -4.66%
2013-09-25 0 14.60 14.58 14.60 14.24 14.60 924,652 13,306,908 14.391 5.603 5.595 5.603 5.465 5.603 2,409,351 5.5230 2.67%
2013-09-24 0 14.22 14.20 14.22 14.02 14.50 1,244,216 17,703,456 14.229 5.457 5.450 5.457 5.381 5.565 3,242,033 5.4606 -2.87%
2013-09-23 0 14.64 14.52 14.64 14.00 15.80 1,365,424 20,119,275 14.735 5.618 5.572 5.618 5.373 6.064 3,557,863 5.6549 4.42%
2013-09-19 0 14.02 14.00 14.10 14.00 14.36 473,591 6,686,805 14.119 5.381 5.373 5.411 5.373 5.511 1,234,028 5.4187 -1.27%
2013-09-18 0 14.20 14.14 14.20 13.92 14.32 796,531 11,230,516 14.099 5.450 5.427 5.450 5.342 5.496 2,075,508 5.4110 -0.98%
2013-09-17 0 14.34 14.26 14.34 14.16 14.64 881,835 12,668,485 14.366 5.503 5.473 5.503 5.434 5.618 2,297,783 5.5134 -0.97%
2013-09-16 0 14.48 14.44 14.46 14.12 14.52 1,233,005 17,692,561 14.349 5.557 5.542 5.549 5.419 5.572 3,212,821 5.5069 0.84%
2013-09-13 0 14.36 14.34 14.38 13.30 14.40 2,233,872 31,264,665 13.996 5.511 5.503 5.519 5.104 5.526 5,820,764 5.3712 5.12%
2013-09-12 0 13.66 13.58 13.66 13.48 13.92 991,300 13,524,442 13.643 5.242 5.212 5.242 5.173 5.342 2,583,014 5.2359 -1.73%
2013-09-11 0 13.90 13.76 13.92 13.50 14.00 2,009,539 27,591,915 13.731 5.334 5.281 5.342 5.181 5.373 5,236,223 5.2694 -0.57%
2013-09-10 0 13.98 13.90 13.98 13.82 14.42 2,117,294 29,751,129 14.052 5.365 5.334 5.365 5.304 5.534 5,516,998 5.3926 -0.29%
2013-09-09 0 14.02 14.00 14.04 13.08 14.20 3,909,026 54,046,031 13.826 5.381 5.373 5.388 5.020 5.450 10,185,685 5.3061 5.10%
2013-09-06 0 13.34 13.30 13.34 12.54 13.48 2,148,682 27,968,701 13.017 5.120 5.104 5.120 4.813 5.173 5,598,786 4.9955 4.87%
2013-09-05 0 12.72 12.74 12.76 12.52 12.82 721,269 9,217,544 12.780 4.882 4.889 4.897 4.805 4.920 1,879,399 4.9045 0.95%
2013-09-04 0 12.60 12.54 12.62 12.52 12.76 382,225 4,836,184 12.653 4.836 4.813 4.843 4.805 4.897 995,957 4.8558 -0.94%
2013-09-03 0 12.72 12.72 12.74 12.42 12.82 989,300 12,587,422 12.724 4.882 4.882 4.889 4.767 4.920 2,577,803 4.8830 1.60%
2013-09-02 0 12.52 12.50 12.54 12.44 12.72 503,080 6,329,311 12.581 4.805 4.797 4.813 4.774 4.882 1,310,867 4.8283 -2.19%
2013-08-30 0 12.80 12.66 12.80 12.18 12.80 1,765,613 22,272,665 12.615 4.912 4.859 4.912 4.674 4.912 4,600,629 4.8412 2.89%
2013-08-29 0 12.44 12.42 12.46 11.86 12.48 810,854 9,936,122 12.254 4.774 4.767 4.782 4.552 4.790 2,112,829 4.7028 2.47%
2013-08-28 0 12.14 12.14 12.16 11.54 12.28 1,516,300 18,204,157 12.006 4.659 4.659 4.667 4.429 4.713 3,950,998 4.6075 0.83%
2013-08-27 0 12.04 12.02 12.04 11.80 12.10 791,600 9,492,868 11.992 4.621 4.613 4.621 4.529 4.644 2,062,659 4.6022 1.18%
2013-08-26 0 11.90 11.96 11.98 11.82 12.18 565,824 6,776,121 11.976 4.567 4.590 4.598 4.536 4.674 1,474,358 4.5960 -2.30%
2013-08-23 0 12.18 12.12 12.18 11.86 12.32 428,208 5,182,321 12.102 4.674 4.651 4.674 4.552 4.728 1,115,775 4.6446 0.66%
2013-08-22 0 12.10 12.08 12.16 11.52 12.20 507,250 6,063,513 11.954 4.644 4.636 4.667 4.421 4.682 1,321,733 4.5875 3.42%
2013-08-21 0 11.70 11.70 11.72 11.66 12.10 524,989 6,213,111 11.835 4.490 4.490 4.498 4.475 4.644 1,367,955 4.5419 -3.31%
2013-08-20 0 12.10 11.98 12.10 11.94 12.68 1,258,800 15,295,652 12.151 4.644 4.598 4.644 4.582 4.866 3,280,035 4.6633 -4.27%
2013-08-19 0 12.64 12.58 12.66 12.42 12.90 784,098 9,974,089 12.721 4.851 4.828 4.859 4.767 4.951 2,043,111 4.8818 -0.78%
2013-08-16 0 12.74 12.66 12.74 12.50 12.84 667,686 8,478,446 12.698 4.889 4.859 4.889 4.797 4.928 1,739,778 4.8733 -0.78%
2013-08-15 0 12.84 12.78 12.84 12.66 13.00 944,452 12,084,275 12.795 4.928 4.905 4.928 4.859 4.989 2,460,943 4.9104 -0.77%
2013-08-13 0 12.94 12.90 12.94 12.60 12.94 801,000 10,277,534 12.831 4.966 4.951 4.966 4.836 4.966 2,087,153 4.9242 0.31%
2013-08-12 0 12.90 12.82 12.90 12.30 12.90 680,940 8,613,364 12.649 4.951 4.920 4.951 4.720 4.951 1,774,314 4.8545 4.54%
2013-08-09 0 12.34 12.34 12.40 12.28 12.74 574,800 7,189,564 12.508 4.736 4.736 4.759 4.713 4.889 1,497,747 4.8003 -0.96%
2013-08-08 0 12.46 12.46 12.50 12.44 12.70 212,800 2,666,050 12.528 4.782 4.782 4.797 4.774 4.874 554,489 4.8081 -1.58%
2013-08-07 0 12.66 12.62 12.70 12.50 12.84 364,710 4,629,561 12.694 4.859 4.843 4.874 4.797 4.928 950,319 4.8716 0.48%
2013-08-06 0 12.60 12.58 12.68 12.50 12.70 538,648 6,794,810 12.615 4.836 4.828 4.866 4.797 4.874 1,403,546 4.8412 -2.63%
2013-08-05 0 12.94 12.90 12.98 12.72 13.10 408,967 5,279,289 12.909 4.966 4.951 4.981 4.882 5.027 1,065,639 4.9541 0.15%
2013-08-02 0 12.92 12.90 12.92 12.76 13.16 826,960 10,726,853 12.971 4.958 4.951 4.958 4.897 5.050 2,154,796 4.9781 0.47%
2013-08-01 0 12.86 12.86 12.90 12.52 12.92 525,560 6,698,680 12.746 4.935 4.935 4.951 4.805 4.958 1,369,443 4.8915 2.06%
2013-07-31 0 12.60 12.60 12.68 12.56 12.76 793,543 10,035,804 12.647 4.836 4.836 4.866 4.820 4.897 2,067,722 4.8536 0.00%
2013-07-30 0 12.60 12.54 12.56 12.42 12.70 951,560 11,984,322 12.594 4.836 4.813 4.820 4.767 4.874 2,479,464 4.8334 -0.16%
2013-07-29 0 12.62 12.60 12.66 12.48 12.78 854,400 10,783,188 12.621 4.843 4.836 4.859 4.790 4.905 2,226,296 4.8436 -0.47%
2013-07-26 0 12.68 12.68 12.70 12.66 13.18 2,208,080 28,479,440 12.898 4.866 4.866 4.874 4.859 5.058 5,753,558 4.9499 -1.40%
2013-07-25 0 12.86 12.88 12.90 12.22 12.90 2,233,302 28,187,892 12.622 4.935 4.943 4.951 4.690 4.951 5,819,278 4.8439 2.06%
2013-07-24 0 12.60 12.50 12.52 12.30 12.62 1,020,952 12,714,658 12.454 4.836 4.797 4.805 4.720 4.843 2,660,278 4.7794 2.11%
2013-07-23 0 12.34 12.30 12.34 12.02 12.42 1,161,324 14,278,051 12.295 4.736 4.720 4.736 4.613 4.767 3,026,043 4.7184 3.52%
2013-07-22 0 11.92 11.80 11.92 11.80 12.10 349,000 4,151,732 11.896 4.575 4.529 4.575 4.529 4.644 909,384 4.5654 -0.50%
2013-07-19 0 11.98 11.94 12.00 11.86 12.46 657,940 7,979,162 12.128 4.598 4.582 4.605 4.552 4.782 1,714,383 4.6542 -2.44%
2013-07-18 0 12.28 12.20 12.30 12.02 12.60 1,194,157 14,949,342 12.519 4.713 4.682 4.720 4.613 4.836 3,111,595 4.8044 -3.15%
2013-07-17 0 12.68 12.54 12.70 12.50 12.92 1,232,837 15,601,636 12.655 4.866 4.813 4.874 4.797 4.958 3,212,383 4.8567 -0.31%
2013-07-16 0 12.72 12.70 12.76 12.58 12.80 766,900 9,731,682 12.690 4.882 4.874 4.897 4.828 4.912 1,998,299 4.8700 -0.93%
2013-07-15 0 12.84 12.80 12.88 12.34 12.88 454,000 5,742,994 12.650 4.928 4.912 4.943 4.736 4.943 1,182,980 4.8547 2.23%
2013-07-12 0 12.56 12.48 12.60 12.30 12.66 749,500 9,347,740 12.472 4.820 4.790 4.836 4.720 4.859 1,952,960 4.7864 1.45%
2013-07-11 0 12.38 12.42 12.48 11.82 12.48 664,088 8,153,412 12.278 4.751 4.767 4.790 4.536 4.790 1,730,403 4.7119 3.86%
2013-07-10 0 11.92 11.88 11.92 11.84 12.28 623,200 7,454,225 11.961 4.575 4.559 4.575 4.544 4.713 1,623,862 4.5904 -2.61%
2013-07-09 0 12.24 12.22 12.28 11.90 12.30 935,461 11,313,864 12.094 4.697 4.690 4.713 4.567 4.720 2,437,515 4.6416 1.83%
2013-07-08 0 12.02 12.00 12.10 11.68 12.28 870,639 10,474,472 12.031 4.613 4.605 4.644 4.483 4.713 2,268,610 4.6171 -2.91%
2013-07-05 0 12.38 12.34 12.42 12.02 12.84 929,399 11,537,491 12.414 4.751 4.736 4.767 4.613 4.928 2,421,720 4.7642 -1.90%
2013-07-04 0 12.62 12.62 12.70 12.26 12.88 1,077,000 13,613,910 12.641 4.843 4.843 4.874 4.705 4.943 2,806,321 4.8512 2.77%
2013-07-03 0 12.28 12.48 12.50 12.22 12.76 817,892 10,138,487 12.396 4.713 4.790 4.797 4.690 4.897 2,131,168 4.7572 -3.54%
2013-07-02 0 13.02 12.98 13.00 12.74 13.32 3,245,022 42,648,175 13.143 4.886 4.871 4.878 4.781 4.999 8,647,295 4.9320 -2.69%
2013-06-28 0 13.38 13.28 13.38 12.60 13.40 3,480,700 45,195,834 12.985 5.021 4.984 5.021 4.728 5.029 9,275,327 4.8727 9.14%
2013-06-27 0 12.26 12.22 12.40 11.88 12.60 1,765,900 21,679,917 12.277 4.601 4.586 4.653 4.458 4.728 4,705,749 4.6071 0.49%
2013-06-26 0 12.20 12.14 12.20 11.34 12.28 2,056,872 24,631,606 11.975 4.578 4.556 4.578 4.255 4.608 5,481,128 4.4939 7.58%
2013-06-25 0 11.34 11.24 11.30 10.82 11.48 2,127,964 23,657,301 11.117 4.255 4.218 4.240 4.060 4.308 5,670,573 4.1719 2.53%
2013-06-24 0 11.06 11.02 11.12 11.02 11.32 1,540,406 17,121,835 11.115 4.150 4.135 4.173 4.135 4.248 4,104,855 4.1711 -2.81%
2013-06-21 0 11.38 11.20 11.26 11.04 11.42 913,360 10,250,585 11.223 4.271 4.203 4.225 4.143 4.286 2,433,911 4.2116 -0.18%
2013-06-20 0 11.40 11.40 11.48 11.10 11.68 1,067,040 12,232,660 11.464 4.278 4.278 4.308 4.165 4.383 2,843,435 4.3021 -1.72%
2013-06-19 0 11.60 11.58 11.68 11.50 11.88 920,180 10,688,153 11.615 4.353 4.346 4.383 4.316 4.458 2,452,085 4.3588 -1.02%
2013-06-18 0 11.72 11.72 11.78 11.10 11.80 1,135,133 13,048,514 11.495 4.398 4.398 4.421 4.165 4.428 3,024,889 4.3137 4.09%
2013-06-17 0 11.26 11.20 11.34 10.98 11.60 766,000 8,688,502 11.343 4.225 4.203 4.255 4.120 4.353 2,041,228 4.2565 1.44%
2013-06-14 0 11.10 11.10 11.12 11.10 11.36 581,820 6,516,439 11.200 4.165 4.165 4.173 4.165 4.263 1,550,427 4.2030 0.36%
2013-06-13 0 11.06 11.08 11.12 10.96 11.38 2,612,020 28,911,789 11.069 4.150 4.158 4.173 4.113 4.271 6,960,479 4.1537 -2.98%
2013-06-11 0 11.40 11.48 11.50 11.36 12.04 1,281,500 14,723,624 11.489 4.278 4.308 4.316 4.263 4.518 3,414,926 4.3116 -5.32%
2013-06-10 0 12.04 12.02 12.06 11.94 12.20 510,900 6,148,120 12.034 4.518 4.511 4.526 4.481 4.578 1,361,440 4.5159 -0.33%
2013-06-07 0 12.08 12.06 12.20 12.02 12.40 834,406 10,140,786 12.153 4.533 4.526 4.578 4.511 4.653 2,223,515 4.5607 -0.98%
2013-06-06 0 12.20 12.20 12.30 12.20 12.56 1,014,262 12,562,175 12.386 4.578 4.578 4.616 4.578 4.713 2,702,793 4.6478 -2.87%
2013-06-05 0 12.56 12.48 12.58 12.32 12.74 1,212,590 15,157,935 12.501 4.713 4.683 4.721 4.623 4.781 3,231,295 4.6910 0.80%
2013-06-04 0 12.46 12.36 12.44 12.36 12.92 1,342,563 16,879,079 12.572 4.676 4.638 4.668 4.638 4.848 3,577,646 4.7179 -2.50%
2013-06-03 0 12.78 12.78 12.80 12.68 13.42 2,387,763 31,435,243 13.165 4.796 4.796 4.803 4.758 5.036 6,362,882 4.9404 -5.47%
2013-05-31 0 13.52 13.34 13.46 13.30 14.20 5,463,319 74,987,134 13.726 5.074 5.006 5.051 4.991 5.329 14,558,586 5.1507 -1.46%
2013-05-30 0 13.72 13.66 13.84 13.54 14.44 1,615,169 22,282,324 13.796 5.149 5.126 5.194 5.081 5.419 4,304,083 5.1770 -1.44%
2013-05-29 0 13.92 13.90 13.94 13.88 14.08 918,869 12,825,200 13.958 5.224 5.216 5.231 5.209 5.284 2,448,591 5.2378 -1.00%
2013-05-28 0 14.06 14.00 14.08 13.62 14.10 861,602 12,022,616 13.954 5.276 5.254 5.284 5.111 5.291 2,295,987 5.2364 1.44%
2013-05-27 0 13.86 13.82 13.88 13.66 14.02 1,081,386 14,988,066 13.860 5.201 5.186 5.209 5.126 5.261 2,881,664 5.2012 0.73%
2013-05-24 0 13.76 13.74 13.78 13.54 14.06 944,427 12,979,928 13.744 5.164 5.156 5.171 5.081 5.276 2,516,698 5.1575 0.00%
2013-05-23 0 13.76 13.70 13.74 13.50 13.98 1,224,620 16,767,281 13.692 5.164 5.141 5.156 5.066 5.246 3,263,353 5.1381 -0.86%
2013-05-22 0 13.88 13.86 13.88 13.48 14.12 1,514,433 20,968,020 13.846 5.209 5.201 5.209 5.059 5.299 4,035,643 5.1957 -1.70%
2013-05-21 0 14.12 14.12 14.14 13.70 14.30 1,644,847 23,176,183 14.090 5.299 5.299 5.306 5.141 5.366 4,383,168 5.2875 0.00%
2013-05-20 0 14.12 14.20 14.24 13.48 14.22 2,128,696 29,269,415 13.750 5.299 5.329 5.344 5.059 5.336 5,672,523 5.1599 5.22%
2013-05-16 0 13.42 13.40 13.42 13.14 13.42 1,056,502 14,051,605 13.300 5.036 5.029 5.036 4.931 5.036 2,815,354 4.9911 0.15%
2013-05-15 0 13.40 13.34 13.42 13.26 13.78 1,332,786 17,959,421 13.475 5.029 5.006 5.036 4.976 5.171 3,551,592 5.0567 -0.89%
2013-05-14 0 13.52 13.44 13.58 12.90 13.68 1,913,924 25,475,587 13.311 5.074 5.044 5.096 4.841 5.134 5,100,202 4.9950 3.52%
2013-05-13 0 13.06 13.02 13.06 13.00 13.34 1,561,020 20,580,687 13.184 4.901 4.886 4.901 4.878 5.006 4,159,787 4.9475 2.03%
2013-05-10 0 12.80 12.78 12.84 12.70 12.84 621,500 7,928,116 12.756 4.803 4.796 4.818 4.766 4.818 1,656,166 4.7870 0.00%
2013-05-09 0 12.80 12.70 12.80 12.68 12.96 887,232 11,311,076 12.749 4.803 4.766 4.803 4.758 4.863 2,364,285 4.7841 -0.16%
2013-05-08 0 12.82 12.82 12.84 12.62 12.84 573,397 7,309,225 12.747 4.811 4.811 4.818 4.736 4.818 1,527,981 4.7836 1.58%
2013-05-07 0 12.62 12.60 12.62 12.44 12.76 1,192,555 15,028,213 12.602 4.736 4.728 4.736 4.668 4.788 3,177,906 4.7290 -0.79%
2013-05-06 0 12.72 12.72 12.80 12.60 12.98 613,936 7,842,887 12.775 4.773 4.773 4.803 4.728 4.871 1,636,009 4.7939 0.16%
2013-05-03 0 12.70 12.62 12.76 12.32 12.76 1,208,840 15,165,707 12.546 4.766 4.736 4.788 4.623 4.788 3,221,302 4.7079 3.25%
2013-05-02 0 12.30 12.30 12.32 12.16 12.40 1,218,785 14,983,385 12.294 4.616 4.616 4.623 4.563 4.653 3,247,804 4.6134 -0.81%
2013-04-30 0 12.40 12.24 12.42 12.06 12.46 1,392,783 17,046,584 12.239 4.653 4.593 4.661 4.526 4.676 3,711,471 4.5929 2.48%
2013-04-29 0 12.10 12.08 12.10 11.94 12.76 1,665,287 20,414,532 12.259 4.541 4.533 4.541 4.481 4.788 4,437,637 4.6003 -4.57%
2013-04-26 0 12.68 12.64 12.70 12.52 12.78 1,854,917 23,526,215 12.683 4.758 4.743 4.766 4.698 4.796 4,942,960 4.7595 -0.16%
2013-04-25 0 12.70 12.66 12.70 12.58 12.80 861,500 10,943,487 12.703 4.766 4.751 4.766 4.721 4.803 2,295,715 4.7669 -0.78%
2013-04-24 0 12.80 12.82 12.84 12.50 12.86 1,577,228 19,999,523 12.680 4.803 4.811 4.818 4.691 4.826 4,202,978 4.7584 1.11%
2013-04-23 0 12.66 12.56 12.70 12.28 13.06 3,336,480 42,303,866 12.679 4.751 4.713 4.766 4.608 4.901 8,891,012 4.7580 -0.78%
2013-04-22 0 12.76 12.74 12.78 12.32 13.22 5,023,260 63,771,537 12.695 4.788 4.781 4.796 4.623 4.961 13,385,922 4.7641 8.32%
2013-04-19 0 11.78 11.78 11.80 11.28 11.80 820,800 9,480,858 11.551 4.421 4.421 4.428 4.233 4.428 2,187,258 4.3346 4.43%
2013-04-18 0 11.28 11.28 11.38 11.00 11.42 732,658 8,285,201 11.308 4.233 4.233 4.271 4.128 4.286 1,952,378 4.2436 1.26%
2013-04-17 0 11.14 11.14 11.16 11.00 11.90 2,642,807 29,929,711 11.325 4.180 4.180 4.188 4.128 4.466 7,042,520 4.2499 -4.46%
2013-04-16 0 11.66 11.64 11.68 11.46 12.16 1,643,679 19,576,752 11.910 4.376 4.368 4.383 4.301 4.563 4,380,056 4.4695 0.17%
2013-04-15 0 11.64 11.64 11.70 11.50 12.02 726,420 8,466,161 11.655 4.368 4.368 4.391 4.316 4.511 1,935,755 4.3736 -3.16%
2013-04-12 0 12.02 11.98 12.08 11.96 12.54 1,396,884 16,948,681 12.133 4.511 4.496 4.533 4.488 4.706 3,722,400 4.5532 -3.84%
2013-04-11 0 12.50 12.42 12.50 12.38 12.78 869,159 10,937,122 12.584 4.691 4.661 4.691 4.646 4.796 2,316,124 4.7222 0.16%
2013-04-10 0 12.48 12.44 12.48 12.34 12.56 685,624 8,514,106 12.418 4.683 4.668 4.683 4.631 4.713 1,827,043 4.6600 -0.95%
2013-04-09 0 12.60 12.56 12.62 12.14 12.68 729,993 9,101,314 12.468 4.728 4.713 4.736 4.556 4.758 1,945,277 4.6787 2.11%
2013-04-08 0 12.34 12.34 12.46 11.82 12.54 726,872 8,940,323 12.300 4.631 4.631 4.676 4.436 4.706 1,936,960 4.6156 3.01%
2013-04-05 0 11.98 11.92 12.08 11.76 12.78 1,311,071 15,869,320 12.104 4.496 4.473 4.533 4.413 4.796 3,493,726 4.5422 -6.26%
2013-04-03 0 12.78 12.70 12.80 12.62 13.00 623,640 7,978,400 12.793 4.796 4.766 4.803 4.736 4.878 1,661,868 4.8009 0.16%
2013-04-02 0 12.76 12.74 12.84 12.54 13.14 382,500 4,933,010 12.897 4.788 4.781 4.818 4.706 4.931 1,019,281 4.8397 -0.31%
2013-03-28 0 12.80 12.76 12.98 12.76 13.46 997,100 12,946,267 12.984 4.803 4.788 4.871 4.788 5.051 2,657,060 4.8724 -4.90%
2013-03-27 0 13.46 13.40 13.46 13.38 13.66 475,000 6,395,990 13.465 5.051 5.029 5.051 5.021 5.126 1,265,774 5.0530 0.90%
2013-03-26 0 13.34 13.32 13.40 13.10 13.66 663,100 8,886,628 13.402 5.006 4.999 5.029 4.916 5.126 1,767,021 5.0292 -1.77%
2013-03-25 0 13.58 13.52 13.58 13.14 13.60 485,836 6,562,247 13.507 5.096 5.074 5.096 4.931 5.104 1,294,650 5.0687 2.11%
2013-03-22 0 13.30 13.20 13.42 13.04 13.50 1,444,219 19,183,466 13.283 4.991 4.953 5.036 4.893 5.066 3,848,537 4.9846 -1.34%
2013-03-21 0 13.48 13.40 13.50 13.38 13.76 1,875,618 25,438,853 13.563 5.059 5.029 5.066 5.021 5.164 4,998,124 5.0897 -3.44%
2013-03-20 0 13.96 13.88 14.00 12.72 14.02 1,957,240 26,545,461 13.563 5.239 5.209 5.254 4.773 5.261 5,215,629 5.0896 8.05%
2013-03-19 0 12.92 12.88 12.98 12.62 13.18 1,240,256 16,062,364 12.951 4.848 4.833 4.871 4.736 4.946 3,305,019 4.8600 0.31%
2013-03-18 0 12.88 12.82 12.84 12.10 12.92 2,363,770 29,862,643 12.634 4.833 4.811 4.818 4.541 4.848 6,298,946 4.7409 -0.16%
2013-03-15 0 12.90 12.84 12.86 12.80 13.96 6,735,634 88,969,337 13.209 4.841 4.818 4.826 4.803 5.239 17,949,036 4.9568 -6.66%
2013-03-14 0 13.82 13.78 13.80 13.18 14.30 2,929,841 39,714,765 13.555 5.186 5.171 5.179 4.946 5.366 7,807,405 5.0868 -0.29%
2013-03-13 0 13.86 13.70 13.76 13.50 14.32 3,450,499 47,449,716 13.752 5.201 5.141 5.164 5.066 5.374 9,194,848 5.1605 -3.35%
2013-03-12 0 14.34 14.20 14.36 14.20 15.08 1,952,909 28,335,359 14.509 5.381 5.329 5.389 5.329 5.659 5,204,088 5.4448 -5.03%
2013-03-11 0 15.10 14.96 15.16 14.90 15.80 1,550,784 23,607,100 15.223 5.666 5.614 5.689 5.591 5.929 4,132,510 5.7125 -4.19%
2013-03-08 0 15.76 15.64 15.76 15.60 16.00 685,322 10,829,610 15.802 5.914 5.869 5.914 5.854 6.004 1,826,238 5.9300 -1.01%
2013-03-07 0 15.92 15.84 15.92 15.74 16.00 393,480 6,255,414 15.898 5.974 5.944 5.974 5.907 6.004 1,048,541 5.9658 -0.50%
2013-03-06 0 16.00 15.90 16.00 15.70 16.08 947,349 15,092,926 15.932 6.004 5.967 6.004 5.892 6.034 2,524,484 5.9786 0.63%
2013-03-05 0 15.90 15.78 15.90 15.68 16.00 1,360,162 21,518,221 15.820 5.967 5.922 5.967 5.884 6.004 3,624,543 5.9368 1.15%
2013-03-04 0 15.72 15.72 15.78 15.52 16.18 1,487,436 23,593,184 15.862 5.899 5.899 5.922 5.824 6.072 3,963,701 5.9523 -2.24%
2013-03-01 0 16.08 16.00 16.10 15.90 16.10 1,799,920 28,911,922 16.063 6.034 6.004 6.042 5.967 6.042 4,796,405 6.0278 -0.86%
2013-02-28 0 16.22 16.28 16.34 15.38 16.36 1,846,798 29,198,834 15.811 6.087 6.109 6.132 5.772 6.139 4,921,325 5.9331 5.32%
2013-02-27 0 15.40 15.18 15.40 14.68 15.46 1,250,500 18,740,890 14.987 5.779 5.697 5.779 5.509 5.802 3,332,317 5.6240 5.48%
2013-02-26 0 14.60 14.54 14.64 14.48 15.20 1,136,474 16,857,791 14.833 5.479 5.456 5.494 5.434 5.704 3,028,462 5.5665 -5.32%
2013-02-25 0 15.42 15.40 15.42 15.36 15.72 732,536 11,340,210 15.481 5.787 5.779 5.787 5.764 5.899 1,952,053 5.8094 -1.41%
2013-02-22 0 15.64 15.64 15.76 15.54 16.14 1,531,092 24,199,554 15.805 5.869 5.869 5.914 5.832 6.057 4,080,035 5.9312 -1.51%
2013-02-21 0 15.88 15.80 15.96 15.48 16.10 1,032,143 16,298,200 15.791 5.959 5.929 5.989 5.809 6.042 2,750,442 5.9257 -2.58%
2013-02-20 0 16.30 16.28 16.30 15.38 16.38 1,402,360 22,710,810 16.195 6.117 6.109 6.117 5.772 6.147 3,736,992 6.0773 3.16%
2013-02-19 0 15.80 15.76 15.88 15.76 16.32 1,367,467 21,782,807 15.929 5.929 5.914 5.959 5.914 6.124 3,644,010 5.9777 -2.59%
2013-02-18 0 16.22 16.20 16.30 16.00 16.60 969,260 15,750,540 16.250 6.087 6.079 6.117 6.004 6.229 2,582,872 6.0981 -2.05%
2013-02-15 0 16.56 16.54 16.56 16.26 16.76 1,121,072 18,597,624 16.589 6.214 6.207 6.214 6.102 6.289 2,987,419 6.2253 1.47%
2013-02-14 0 16.32 16.28 16.32 16.00 16.40 558,800 9,054,661 16.204 6.124 6.109 6.124 6.004 6.154 1,489,083 6.0807 1.49%
2013-02-08 0 16.08 16.06 16.16 15.50 16.22 1,050,613 16,796,942 15.988 6.034 6.027 6.064 5.817 6.087 2,799,661 5.9996 1.90%
2013-02-07 0 15.78 15.74 15.88 15.60 15.90 876,727 13,801,977 15.743 5.922 5.907 5.959 5.854 5.967 2,336,291 5.9076 -0.25%
2013-02-06 0 15.82 15.78 15.80 15.70 16.00 652,415 10,316,300 15.813 5.937 5.922 5.929 5.892 6.004 1,738,548 5.9339 -0.50%
2013-02-05 0 15.90 15.78 15.98 15.62 16.00 1,371,796 21,706,617 15.824 5.967 5.922 5.997 5.862 6.004 3,655,545 5.9380 -1.12%
2013-02-04 0 16.08 15.90 16.08 15.90 16.60 1,635,160 26,282,841 16.074 6.034 5.967 6.034 5.967 6.229 4,357,355 6.0318 -1.23%
2013-02-01 0 16.28 16.22 16.28 16.00 16.56 1,673,739 27,240,653 16.275 6.109 6.087 6.109 6.004 6.214 4,460,159 6.1076 -1.33%
2013-01-31 0 16.50 16.42 16.50 15.66 16.68 1,793,571 28,845,628 16.083 6.192 6.162 6.192 5.877 6.259 4,779,486 6.0353 2.74%
2013-01-30 0 16.06 16.02 16.06 15.98 16.48 1,828,502 29,709,788 16.248 6.027 6.012 6.027 5.997 6.184 4,872,570 6.0974 -0.25%
2013-01-29 0 16.10 16.10 16.18 15.64 16.42 3,483,964 56,071,018 16.094 6.042 6.042 6.072 5.869 6.162 9,284,025 6.0395 1.64%
2013-01-28 0 15.84 15.84 15.88 14.82 15.90 3,273,725 50,652,063 15.472 5.944 5.944 5.959 5.561 5.967 8,723,783 5.8062 7.03%
2013-01-25 0 14.80 14.82 14.92 14.70 15.70 4,313,663 64,645,537 14.986 5.554 5.561 5.599 5.516 5.892 11,494,997 5.6238 -4.27%
2013-01-24 0 15.46 15.40 15.46 15.40 16.10 2,923,688 45,912,245 15.704 5.802 5.779 5.802 5.779 6.042 7,791,008 5.8930 -3.74%
2013-01-23 0 16.06 16.00 16.04 15.40 17.34 10,977,708 179,961,914 16.393 6.027 6.004 6.019 5.779 6.507 29,253,263 6.1519 -2.43%
2013-01-22 0 16.46 16.40 16.42 14.32 16.68 15,987,964 252,362,994 15.785 6.177 6.154 6.162 5.374 6.259 42,604,533 5.9234 18.25%
2013-01-21 0 13.92 13.86 13.94 13.80 14.28 1,026,549 14,406,395 14.034 5.224 5.201 5.231 5.179 5.359 2,735,535 5.2664 -1.42%
2013-01-18 0 14.12 14.14 14.16 13.60 14.22 2,518,529 35,191,139 13.973 5.299 5.306 5.314 5.104 5.336 6,711,346 5.2435 3.52%
2013-01-17 0 13.64 13.64 13.66 13.54 14.04 1,043,890 14,313,313 13.712 5.119 5.119 5.126 5.081 5.269 2,781,745 5.1454 -3.12%
2013-01-16 0 14.08 13.94 14.06 13.50 14.34 2,623,630 36,694,751 13.986 5.284 5.231 5.276 5.066 5.381 6,991,417 5.2485 -1.40%
2013-01-15 0 14.28 14.20 14.38 13.98 14.92 2,946,338 42,053,631 14.273 5.359 5.329 5.396 5.246 5.599 7,851,366 5.3562 -4.16%
2013-01-14 0 14.90 14.86 14.92 14.62 15.14 1,751,503 25,972,966 14.829 5.591 5.576 5.599 5.486 5.682 4,667,384 5.5648 0.40%
2013-01-11 0 14.84 14.84 14.88 14.60 15.06 1,102,962 16,293,322 14.772 5.569 5.569 5.584 5.479 5.651 2,939,160 5.5435 -0.67%
2013-01-10 0 14.94 14.84 14.96 14.72 15.16 2,220,870 33,146,257 14.925 5.606 5.569 5.614 5.524 5.689 5,918,147 5.6008 0.54%
2013-01-09 0 14.86 14.86 15.00 14.60 15.10 2,397,475 35,606,848 14.852 5.576 5.576 5.629 5.479 5.666 6,388,762 5.5734 -0.27%
2013-01-08 0 14.90 14.86 14.94 14.40 14.98 2,415,843 35,626,282 14.747 5.591 5.576 5.606 5.404 5.621 6,437,709 5.5340 -1.06%
2013-01-07 0 15.06 14.86 15.00 14.70 15.28 3,118,022 46,691,423 14.975 5.651 5.576 5.629 5.516 5.734 8,308,867 5.6195 -1.57%
2013-01-04 0 15.30 15.28 15.34 14.40 15.90 5,796,732 86,744,952 14.965 5.742 5.734 5.757 5.404 5.967 15,447,061 5.6156 -0.91%
2013-01-03 0 15.44 16.44 16.48 13.50 16.48 4,902,100 71,008,714 14.485 5.794 6.169 6.184 5.066 6.184 13,063,057 5.4358 14.71%
2013-01-02 0 13.46 13.44 13.48 11.96 13.50 3,064,944 39,967,146 13.040 5.051 5.044 5.059 4.488 5.066 8,167,426 4.8935 13.30%
2012-12-31 0 11.88 11.84 11.96 11.50 11.96 922,500 10,807,118 11.715 4.458 4.443 4.488 4.316 4.488 2,458,267 4.3962 1.71%
2012-12-28 0 11.68 11.60 11.80 11.12 11.80 4,355,910 49,557,637 11.377 4.383 4.353 4.428 4.173 4.428 11,607,576 4.2694 5.23%
2012-12-27 0 11.10 10.98 11.10 11.00 11.30 1,837,610 20,474,504 11.142 4.165 4.120 4.165 4.128 4.240 4,896,841 4.1812 1.09%
2012-12-24 0 10.98 10.98 11.00 10.88 11.14 751,400 8,250,790 10.981 4.120 4.120 4.128 4.083 4.180 2,002,322 4.1206 -0.54%
2012-12-21 0 11.04 10.94 11.00 10.80 11.14 1,676,743 18,436,333 10.995 4.143 4.105 4.128 4.053 4.180 4,468,164 4.1262 1.28%
2012-12-20 0 10.90 10.86 10.90 10.40 11.14 4,969,505 53,834,874 10.833 4.090 4.075 4.090 3.903 4.180 13,242,677 4.0653 -2.85%
2012-12-19 0 11.22 11.22 11.26 10.80 12.62 9,401,986 106,053,112 11.280 4.210 4.210 4.225 4.053 4.736 25,054,298 4.2329

Webb-site Database - Powered By Linux Group

Back to top