DYNAM JAPAN HOLDINGS Co., Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06889  2012-08-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-18 0 2.940 2.890 2.940 2.900 2.990 76,900 227,548 2.9590 2.940 2.890 2.940 2.900 2.990 76,900 2.9590 2.08%
2026-06-17 0 2.880 2.880 2.930 2.860 2.870 12,476 35,755 2.8659 2.880 2.880 2.930 2.860 2.870 12,476 2.8659 -0.35%
2026-06-16 0 2.890 2.860 2.920 2.860 2.980 69,400 202,532 2.9183 2.890 2.860 2.920 2.860 2.980 69,400 2.9183 -1.37%
2026-06-15 0 2.930 2.900 2.930 2.860 2.930 46,400 134,128 2.8907 2.930 2.900 2.930 2.860 2.930 46,400 2.8907 1.38%
2026-06-12 0 2.890 2.890 2.950 2.890 2.910 28,000 81,052 2.8947 2.890 2.890 2.950 2.890 2.910 28,000 2.8947 -0.69%
2026-06-11 0 2.910 2.890 2.930 2.890 2.910 46,411 134,373 2.8953 2.910 2.890 2.930 2.890 2.910 46,411 2.8953 -0.34%
2026-06-10 0 2.920 2.900 2.920 2.890 2.920 25,600 74,194 2.8982 2.920 2.900 2.920 2.890 2.920 25,600 2.8982 0.69%
2026-06-09 0 2.900 2.890 2.900 2.900 2.920 91,800 267,008 2.9086 2.900 2.890 2.900 2.900 2.920 91,800 2.9086 -0.34%
2026-06-08 0 2.910 2.910 2.920 2.880 2.950 27,600 80,526 2.9176 2.910 2.910 2.920 2.880 2.950 27,600 2.9176 -1.36%
2026-06-05 0 2.950 2.950 2.990 2.920 3.000 55,521 164,981 2.9715 2.950 2.950 2.990 2.920 3.000 55,521 2.9715 -3.28%
2026-06-04 0 3.050 3.000 3.050 3.000 3.050 17,800 53,940 3.0303 3.050 3.000 3.050 3.000 3.050 17,800 3.0303 0.11%
2026-06-03 0 3.170 3.060 3.080 3.050 3.170 66,400 205,324 3.0922 3.047 2.941 2.960 2.931 3.047 69,087 2.9720 2.59%
2026-06-02 0 3.090 3.090 3.130 3.020 3.100 37,400 114,744 3.0680 2.970 2.970 3.008 2.903 2.979 38,914 2.9487 -1.59%
2026-06-01 0 3.140 3.090 3.100 2.990 3.140 281,400 877,942 3.1199 3.018 2.970 2.979 2.874 3.018 292,788 2.9986 5.02%
2026-05-29 0 2.990 2.980 2.990 2.990 3.120 575,400 1,737,514 3.0197 2.874 2.864 2.874 2.874 2.999 598,686 2.9022 -6.27%
2026-05-28 0 3.190 3.160 3.200 3.160 3.230 127,400 403,204 3.1649 3.066 3.037 3.076 3.037 3.104 132,556 3.0418 0.00%
2026-05-27 0 3.190 3.170 3.190 3.160 3.200 115,600 365,834 3.1647 3.066 3.047 3.066 3.037 3.076 120,278 3.0416 -0.62%
2026-05-26 0 3.210 3.160 3.210 3.160 3.210 116,200 368,894 3.1746 3.085 3.037 3.085 3.037 3.085 120,903 3.0512 -0.31%
2026-05-22 0 3.220 3.200 3.220 3.200 3.220 33,692 107,833 3.2006 3.095 3.076 3.095 3.076 3.095 35,056 3.0761 0.00%
2026-05-21 0 3.220 3.180 3.220 3.170 3.220 117,400 374,778 3.1923 3.095 3.056 3.095 3.047 3.095 122,151 3.0681 -0.31%
2026-05-20 0 3.230 3.190 3.230 3.160 3.230 23,200 74,582 3.2147 3.104 3.066 3.104 3.037 3.104 24,139 3.0897 0.00%
2026-05-19 0 3.230 3.170 3.230 3.170 3.250 82,200 265,226 3.2266 3.104 3.047 3.104 3.047 3.124 85,527 3.1011 0.00%
2026-05-18 0 3.230 3.220 3.230 3.180 3.230 51,400 164,270 3.1959 3.104 3.095 3.104 3.056 3.104 53,480 3.0716 0.94%
2026-05-15 0 3.200 3.200 3.250 3.180 3.240 86,400 276,790 3.2036 3.076 3.076 3.124 3.056 3.114 89,897 3.0790 -1.54%
2026-05-14 0 3.250 3.200 3.250 3.200 3.280 206,400 664,592 3.2199 3.124 3.076 3.124 3.076 3.152 214,753 3.0947 0.31%
2026-05-13 0 3.240 3.240 3.330 3.230 3.270 174,800 567,864 3.2486 3.114 3.114 3.200 3.104 3.143 181,874 3.1223 -0.92%
2026-05-12 0 3.270 3.270 3.320 3.260 3.320 65,600 215,868 3.2907 3.143 3.143 3.191 3.133 3.191 68,255 3.1627 -1.51%
2026-05-11 0 3.320 3.280 3.340 3.260 3.340 26,400 87,170 3.3019 3.191 3.152 3.210 3.133 3.210 27,468 3.1735 1.84%
2026-05-08 0 3.260 3.260 3.300 3.240 3.320 59,174 194,820 3.2923 3.133 3.133 3.172 3.114 3.191 61,569 3.1643 -2.40%
2026-05-07 0 3.340 3.250 3.350 3.240 3.380 175,400 586,310 3.3427 3.210 3.124 3.220 3.114 3.249 182,498 3.2127 1.21%
2026-05-06 0 3.300 3.220 3.310 3.220 3.300 36,000 116,730 3.2425 3.172 3.095 3.181 3.095 3.172 37,457 3.1164 -0.30%
2026-05-05 0 3.310 3.250 3.310 3.250 3.310 16,200 53,562 3.3063 3.181 3.124 3.181 3.124 3.181 16,856 3.1777 -1.49%
2026-05-04 0 3.360 3.230 3.360 3.220 3.360 8,000 25,916 3.2395 3.229 3.104 3.229 3.095 3.229 8,324 3.1135 4.67%
2026-04-30 0 3.210 3.210 3.260 3.200 3.260 71,800 231,400 3.2228 3.085 3.085 3.133 3.076 3.133 74,706 3.0975 -1.53%
2026-04-29 0 3.260 3.260 3.280 3.260 3.260 3,800 12,388 3.2600 3.133 3.133 3.152 3.133 3.133 3,954 3.1332 -0.31%
2026-04-28 0 3.270 3.220 3.270 3.220 3.270 25,499 82,785 3.2466 3.143 3.095 3.143 3.095 3.143 26,531 3.1203 0.31%
2026-04-27 0 3.260 3.260 3.300 3.240 3.310 73,800 242,022 3.2794 3.133 3.133 3.172 3.114 3.181 76,787 3.1519 -1.21%
2026-04-24 0 3.300 3.270 3.300 3.270 3.300 53,025 173,690 3.2756 3.172 3.143 3.172 3.143 3.172 55,171 3.1482 0.00%
2026-04-23 0 3.300 3.320 3.330 3.300 3.350 7,400 24,620 3.3270 3.172 3.191 3.200 3.172 3.220 7,699 3.1976 -1.49%
2026-04-22 0 3.350 3.270 3.350 3.270 3.350 3,000 9,970 3.3233 3.220 3.143 3.220 3.143 3.220 3,121 3.1941 0.30%
2026-04-21 0 3.340 3.240 3.340 3.220 3.340 48,200 157,218 3.2618 3.210 3.114 3.210 3.095 3.210 50,151 3.1349 -0.60%
2026-04-20 0 3.360 3.300 3.360 3.260 3.360 64,000 210,434 3.2880 3.229 3.172 3.229 3.133 3.229 66,590 3.1601 -0.59%
2026-04-17 0 3.380 3.310 3.380 3.360 3.400 102,800 348,516 3.3902 3.249 3.181 3.249 3.229 3.268 106,960 3.2584 1.20%
2026-04-16 0 3.340 3.300 3.340 3.280 3.340 5,600 18,476 3.2993 3.210 3.172 3.210 3.152 3.210 5,827 3.1710 -0.30%
2026-04-15 0 3.350 3.280 3.350 3.260 3.350 41,005 135,054 3.2936 3.220 3.152 3.220 3.133 3.220 42,664 3.1655 0.90%
2026-04-14 0 3.320 3.320 3.360 3.300 3.320 28,658 94,614 3.3015 3.191 3.191 3.229 3.172 3.191 29,818 3.1731 0.00%
2026-04-13 0 3.320 3.310 3.380 3.310 3.360 19,636 65,334 3.3273 3.191 3.181 3.249 3.181 3.229 20,431 3.1978 -1.19%
2026-04-10 0 3.360 3.310 3.380 3.310 3.380 53,311 176,854 3.3174 3.229 3.181 3.249 3.181 3.249 55,468 3.1884 0.90%
2026-04-09 0 3.330 3.320 3.520 3.310 3.390 8,600 28,664 3.3330 3.200 3.191 3.383 3.181 3.258 8,948 3.2034 0.00%
2026-04-08 0 3.330 3.330 3.450 3.310 3.360 105,269 351,841 3.3423 3.200 3.200 3.316 3.181 3.229 109,529 3.2123 -1.19%
2026-04-02 0 3.370 3.300 3.440 3.370 3.430 17,400 59,244 3.4048 3.239 3.172 3.306 3.239 3.297 18,104 3.2724 -2.88%
2026-04-01 0 3.470 3.420 3.480 3.390 3.520 305,800 1,063,032 3.4762 3.335 3.287 3.345 3.258 3.383 318,176 3.3410 0.29%
2026-03-31 0 3.460 3.320 3.470 3.420 3.470 150,000 518,514 3.4568 3.325 3.191 3.335 3.287 3.335 156,071 3.3223 1.17%
2026-03-30 0 3.420 3.420 3.440 3.240 3.450 258,400 881,778 3.4125 3.287 3.287 3.306 3.114 3.316 268,857 3.2797 0.88%
2026-03-27 0 3.390 3.390 3.400 3.230 3.400 371,000 1,247,112 3.3615 3.258 3.258 3.268 3.104 3.268 386,014 3.2307 4.95%
2026-03-26 0 3.230 3.220 3.230 3.210 3.250 951,400 3,072,346 3.2293 3.104 3.095 3.104 3.085 3.124 989,903 3.1037 0.62%
2026-03-25 0 3.210 3.210 3.230 3.210 3.250 970,600 3,135,508 3.2305 3.085 3.085 3.104 3.085 3.124 1,009,880 3.1048 -0.62%
2026-03-24 0 3.230 3.220 3.230 3.200 3.240 627,743 2,024,925 3.2257 3.104 3.095 3.104 3.076 3.114 653,148 3.1003 0.00%
2026-03-23 0 3.230 3.220 3.250 3.230 3.280 588,800 1,914,536 3.2516 3.104 3.095 3.124 3.104 3.152 612,629 3.1251 -0.62%
2026-03-20 0 3.250 3.250 3.390 3.250 3.270 14,289 46,456 3.2512 3.124 3.124 3.258 3.124 3.143 14,867 3.1247 -0.31%
2026-03-19 0 3.260 3.230 3.260 3.210 3.420 914,000 3,032,544 3.3179 3.133 3.104 3.133 3.085 3.287 950,990 3.1888 0.31%
2026-03-18 0 3.250 3.250 3.260 3.250 3.380 244,200 803,038 3.2884 3.124 3.124 3.133 3.124 3.249 254,083 3.1605 -1.52%
2026-03-17 0 3.300 3.290 3.300 3.270 3.450 1,056,800 3,498,612 3.3106 3.172 3.162 3.172 3.143 3.316 1,099,569 3.1818 -5.44%
2026-03-16 0 3.490 3.490 3.520 3.120 3.490 513,789 1,638,198 3.1885 3.354 3.354 3.383 2.999 3.354 534,582 3.0644 11.15%
2026-03-13 0 3.140 3.130 3.140 3.100 3.150 658,400 2,067,760 3.1406 3.018 3.008 3.018 2.979 3.027 685,045 3.0184 0.00%
2026-03-12 0 3.140 3.140 3.190 3.120 3.200 1,340,200 4,217,984 3.1473 3.018 3.018 3.066 2.999 3.076 1,394,438 3.0249 -1.87%
2026-03-11 0 3.200 3.200 3.250 3.160 3.200 55,600 177,872 3.1991 3.076 3.076 3.124 3.037 3.076 57,850 3.0747 -0.31%
2026-03-10 0 3.210 3.220 3.230 3.180 3.260 26,600 85,244 3.2047 3.085 3.095 3.104 3.056 3.133 27,677 3.0800 0.31%
2026-03-09 0 3.200 3.200 3.250 3.200 3.240 26,800 86,000 3.2090 3.076 3.076 3.124 3.076 3.114 27,885 3.0841 -0.31%
2026-03-06 0 3.210 3.210 3.280 3.160 3.280 17,012 54,445 3.2004 3.085 3.085 3.152 3.037 3.152 17,700 3.0759 0.31%
2026-03-05 0 3.200 3.190 3.200 3.190 3.280 579,600 1,856,070 3.2023 3.076 3.066 3.076 3.066 3.152 603,056 3.0778 -3.03%
2026-03-04 0 3.300 3.280 3.300 3.280 3.410 305,000 1,013,768 3.3238 3.172 3.152 3.172 3.152 3.277 317,343 3.1945 -3.23%
2026-03-03 0 3.410 3.410 3.460 3.410 3.490 24,000 82,320 3.4300 3.277 3.277 3.325 3.277 3.354 24,971 3.2966 -3.12%
2026-03-02 0 3.520 3.410 3.530 3.400 3.520 169,600 589,210 3.4741 3.383 3.277 3.393 3.268 3.383 176,464 3.3390 2.92%
2026-02-27 0 3.420 3.420 3.450 3.420 3.420 66,800 228,656 3.4230 3.287 3.287 3.316 3.287 3.287 69,503 3.2899 0.29%
2026-02-26 0 3.410 3.410 3.450 3.400 3.430 37,800 129,300 3.4206 3.277 3.277 3.316 3.268 3.297 39,330 3.2876 0.89%
2026-02-25 0 3.380 3.380 3.450 3.370 3.480 104,715 356,625 3.4057 3.249 3.249 3.316 3.239 3.345 108,953 3.2732 -2.87%
2026-02-24 0 3.480 3.410 3.480 3.400 3.490 29,030 100,344 3.4566 3.345 3.277 3.345 3.268 3.354 30,205 3.3221 1.75%
2026-02-23 0 3.420 3.410 3.430 3.410 3.430 13,043 44,685 3.4260 3.287 3.277 3.297 3.277 3.297 13,571 3.2927 -1.16%
2026-02-20 0 3.460 3.450 3.470 3.400 3.460 40,484 139,081 3.4355 3.325 3.316 3.335 3.268 3.325 42,122 3.3018 0.29%
2026-02-16 0 3.450 3.400 3.450 3.400 3.470 26,600 91,642 3.4452 3.316 3.268 3.316 3.268 3.335 27,677 3.3112 1.47%
2026-02-13 0 3.400 3.400 3.500 3.390 3.500 186,410 644,633 3.4581 3.268 3.268 3.364 3.258 3.364 193,954 3.3236 -0.29%
2026-02-12 0 3.410 3.410 3.470 3.400 3.480 64,000 219,604 3.4313 3.277 3.277 3.335 3.268 3.345 66,590 3.2978 -2.29%
2026-02-11 0 3.490 3.430 3.490 3.420 3.490 37,400 130,484 3.4889 3.354 3.297 3.354 3.287 3.354 38,914 3.3532 0.00%
2026-02-10 0 3.490 3.400 3.500 3.400 3.500 9,000 30,714 3.4127 3.354 3.268 3.364 3.268 3.364 9,364 3.2799 2.65%
2026-02-09 0 3.400 3.400 3.500 3.400 3.410 35,600 121,280 3.4067 3.268 3.268 3.364 3.268 3.277 37,041 3.2742 0.00%
2026-02-06 0 3.400 3.390 3.500 3.400 3.500 21,717 74,164 3.4150 3.268 3.258 3.364 3.268 3.364 22,596 3.2822 -3.95%
2026-02-05 0 3.540 3.510 3.550 3.390 3.560 98,000 342,630 3.4962 3.402 3.373 3.412 3.258 3.422 101,966 3.3602 -0.56%
2026-02-04 0 3.560 3.550 3.580 3.430 3.580 302,000 1,068,012 3.5365 3.422 3.412 3.441 3.297 3.441 314,222 3.3989 3.19%
2026-02-03 0 3.450 3.450 3.510 3.330 3.450 238,000 815,786 3.4277 3.316 3.316 3.373 3.200 3.316 247,632 3.2943 2.99%
2026-02-02 0 3.350 3.330 3.350 3.330 3.350 322,800 1,074,956 3.3301 3.220 3.200 3.220 3.200 3.220 335,864 3.2006 0.60%
2026-01-30 0 3.330 3.330 3.360 3.310 3.390 167,400 558,998 3.3393 3.200 3.200 3.229 3.181 3.258 174,175 3.2094 -1.19%
2026-01-29 0 3.370 3.360 3.370 3.330 3.370 104,800 352,062 3.3594 3.239 3.229 3.239 3.200 3.239 109,041 3.2287 0.30%
2026-01-28 0 3.360 3.360 3.400 3.350 3.400 37,600 127,120 3.3809 3.229 3.229 3.268 3.220 3.268 39,122 3.2493 -1.18%
2026-01-27 0 3.400 3.400 3.440 3.400 3.450 22,000 75,320 3.4236 3.268 3.268 3.306 3.268 3.316 22,890 3.2905 -1.45%
2026-01-26 0 3.450 3.380 3.450 3.400 3.460 140,400 480,588 3.4230 3.316 3.249 3.316 3.268 3.325 146,082 3.2899 1.47%
2026-01-23 0 3.400 3.400 3.430 3.330 3.430 45,800 153,930 3.3609 3.268 3.268 3.297 3.200 3.297 47,654 3.2302 2.10%
2026-01-22 0 3.330 3.330 3.360 3.320 3.340 26,227 87,351 3.3306 3.200 3.200 3.229 3.191 3.210 27,288 3.2010 -1.48%
2026-01-21 0 3.380 3.380 3.400 3.330 3.390 49,600 167,334 3.3737 3.249 3.249 3.268 3.200 3.258 51,607 3.2424 0.00%
2026-01-20 0 3.380 3.340 3.400 3.330 3.380 79,200 266,360 3.3631 3.249 3.210 3.268 3.200 3.249 82,405 3.2323 1.20%
2026-01-19 0 3.340 3.330 3.380 3.320 3.370 376,051 1,251,532 3.3281 3.210 3.200 3.249 3.191 3.239 391,270 3.1986 0.60%
2026-01-16 0 3.320 3.320 3.360 3.310 3.390 67,000 222,370 3.3190 3.191 3.191 3.229 3.181 3.258 69,711 3.1899 -2.06%
2026-01-15 0 3.390 3.390 3.430 3.360 3.380 24,600 83,096 3.3779 3.258 3.258 3.297 3.229 3.249 25,596 3.2465 0.89%
2026-01-14 0 3.360 3.360 3.410 3.320 3.360 51,600 172,512 3.3433 3.229 3.229 3.277 3.191 3.229 53,688 3.2132 0.90%
2026-01-13 0 3.330 3.330 3.390 3.330 3.330 2,800 9,324 3.3300 3.200 3.200 3.258 3.200 3.200 2,913 3.2005 -1.19%
2026-01-09 0 3.370 3.350 3.370 3.340 3.370 27,800 93,114 3.3494 3.239 3.220 3.239 3.210 3.239 28,925 3.2191 1.20%
2026-01-08 0 3.330 3.330 3.370 3.280 3.350 207,290 686,633 3.3124 3.200 3.200 3.239 3.152 3.220 215,679 3.1836 0.30%
2026-01-07 0 3.320 3.310 3.350 3.310 3.360 14,600 48,456 3.3189 3.191 3.181 3.220 3.181 3.229 15,191 3.1898 -1.19%
2026-01-06 0 3.360 3.350 3.390 3.300 3.420 201,400 682,240 3.3875 3.229 3.220 3.258 3.172 3.287 209,551 3.2557 0.00%
2026-01-05 0 3.360 3.320 3.360 3.290 3.320 70,200 231,330 3.2953 3.229 3.191 3.229 3.162 3.191 73,041 3.1671 -1.18%
2025-12-31 0 3.400 3.330 3.400 3.400 3.400 3,000 10,200 3.4000 3.268 3.200 3.268 3.268 3.268 3,121 3.2678 -0.87%
2025-12-30 0 3.430 3.320 3.430 3.300 3.430 22,800 75,538 3.3131 3.297 3.191 3.297 3.172 3.297 23,723 3.1842 1.18%
2025-12-29 0 3.390 3.310 3.390 3.300 3.390 22,200 73,944 3.3308 3.258 3.181 3.258 3.172 3.258 23,098 3.2013 1.50%
2025-12-24 0 3.340 3.340 3.460 3.330 3.400 19,466 65,121 3.3454 3.210 3.210 3.325 3.200 3.268 20,254 3.2153 -1.47%
2025-12-23 0 3.390 3.350 3.390 3.350 3.470 58,255 196,408 3.3715 3.258 3.220 3.258 3.220 3.335 60,613 3.2404 -0.29%
2025-12-22 0 3.400 3.390 3.400 3.390 3.480 48,273 164,144 3.4003 3.268 3.258 3.268 3.258 3.345 50,227 3.2681 -2.02%
2025-12-19 0 3.470 3.400 3.470 3.400 3.470 62,800 213,656 3.4022 3.335 3.268 3.335 3.268 3.335 65,342 3.2698 2.06%
2025-12-18 0 3.400 3.400 3.410 3.400 3.440 144,200 492,544 3.4157 3.268 3.268 3.277 3.268 3.306 150,036 3.2828 0.00%
2025-12-17 0 3.400 3.400 3.450 3.400 3.490 93,200 322,064 3.4556 3.268 3.268 3.316 3.268 3.354 96,972 3.3212 -1.45%
2025-12-16 0 3.450 3.430 3.500 3.440 3.500 40,200 138,982 3.4573 3.316 3.297 3.364 3.306 3.364 41,827 3.3228 -2.27%
2025-12-15 0 3.530 3.440 3.540 3.440 3.540 136,600 475,312 3.4796 3.393 3.306 3.402 3.306 3.402 142,128 3.3442 2.45%
2025-12-12 0 3.570 3.570 3.580 3.540 3.580 37,286 133,163 3.5714 3.312 3.312 3.321 3.284 3.321 40,194 3.3130 -0.28%
2025-12-11 0 3.580 3.570 3.580 3.560 3.580 31,000 110,728 3.5719 3.321 3.312 3.321 3.302 3.321 33,418 3.3134 -0.28%
2025-12-10 0 3.590 3.550 3.590 3.520 3.590 108,800 386,538 3.5527 3.330 3.293 3.330 3.265 3.330 117,287 3.2957 0.00%
2025-12-09 0 3.590 3.620 3.650 3.590 3.600 49,200 176,678 3.5910 3.330 3.358 3.386 3.330 3.340 53,038 3.3312 -0.83%
2025-12-08 0 3.620 3.620 3.650 3.590 3.650 73,000 263,524 3.6099 3.358 3.358 3.386 3.330 3.386 78,694 3.3487 -0.82%
2025-12-05 0 3.650 3.630 3.650 3.640 3.710 33,280 121,497 3.6508 3.386 3.367 3.386 3.377 3.442 35,876 3.3866 0.55%
2025-12-04 0 3.630 3.630 3.650 3.590 3.720 31,078 112,524 3.6207 3.367 3.367 3.386 3.330 3.451 33,502 3.3587 -2.42%
2025-12-03 0 3.720 3.690 3.720 3.500 3.720 290,200 1,061,126 3.6565 3.451 3.423 3.451 3.247 3.451 312,837 3.3919 2.76%
2025-12-02 0 3.620 3.590 3.620 3.590 3.680 87,615 319,293 3.6443 3.358 3.330 3.358 3.330 3.414 94,449 3.3806 -1.09%
2025-12-01 0 3.660 3.620 3.660 3.520 3.660 150,600 540,528 3.5892 3.395 3.358 3.395 3.265 3.395 162,347 3.3295 3.10%
2025-11-28 0 3.550 3.520 3.550 3.500 3.550 117,400 415,246 3.5370 3.293 3.265 3.293 3.247 3.293 126,558 3.2811 2.01%
2025-11-27 0 3.480 3.420 3.480 3.420 3.480 44,000 152,100 3.4568 3.228 3.173 3.228 3.173 3.228 47,432 3.2067 1.16%
2025-11-26 0 3.440 3.420 3.480 - - 0 0 - 3.191 3.173 3.228 - - 0 - 0.00%
2025-11-25 0 3.440 3.440 3.480 3.420 3.480 115,800 398,454 3.4409 3.191 3.191 3.228 3.173 3.228 124,833 3.1919 0.29%
2025-11-24 0 3.430 3.410 3.430 - - 0 0 - 3.182 3.163 3.182 - - 0 - 0.00%
2025-11-21 0 3.430 3.400 3.430 3.400 3.440 147,400 503,536 3.4161 3.182 3.154 3.182 3.154 3.191 158,898 3.1689 -1.15%
2025-11-20 0 3.470 3.420 3.470 3.420 3.480 98,400 339,020 3.4453 3.219 3.173 3.219 3.173 3.228 106,076 3.1960 1.17%
2025-11-19 0 3.430 3.430 3.490 3.410 3.440 18,600 63,778 3.4289 3.182 3.182 3.237 3.163 3.191 20,051 3.1808 0.29%
2025-11-18 0 3.420 3.420 3.440 3.400 3.440 87,200 297,582 3.4126 3.173 3.173 3.191 3.154 3.191 94,002 3.1657 0.29%
2025-11-17 0 3.410 3.400 3.420 3.400 3.440 153,762 524,549 3.4114 3.163 3.154 3.173 3.154 3.191 165,756 3.1646 -0.29%
2025-11-14 0 3.420 3.420 3.440 3.420 3.450 7,969 27,276 3.4228 3.173 3.173 3.191 3.173 3.200 8,591 3.1751 -0.87%
2025-11-13 0 3.450 3.430 3.470 3.400 3.480 71,800 247,150 3.4422 3.200 3.182 3.219 3.154 3.228 77,401 3.1931 0.00%
2025-11-12 0 3.450 3.440 3.470 3.410 3.460 23,800 82,008 3.4457 3.200 3.191 3.219 3.163 3.210 25,656 3.1964 1.17%
2025-11-11 0 3.410 3.410 3.450 3.380 3.480 212,200 725,030 3.4167 3.163 3.163 3.200 3.135 3.228 228,752 3.1695 -1.73%
2025-11-10 0 3.470 3.470 3.500 3.470 3.500 46,800 163,050 3.4840 3.219 3.219 3.247 3.219 3.247 50,451 3.2319 -0.29%
2025-11-07 0 3.480 3.480 3.500 3.420 3.430 48,210 165,308 3.4289 3.228 3.228 3.247 3.173 3.182 51,971 3.1808 0.87%
2025-11-06 0 3.450 3.450 3.500 3.420 3.550 52,000 179,320 3.4485 3.200 3.200 3.247 3.173 3.293 56,056 3.1989 -2.54%
2025-11-05 0 3.540 3.460 3.540 3.370 3.550 204,600 714,430 3.4918 3.284 3.210 3.284 3.126 3.293 220,560 3.2392 1.14%
2025-11-04 0 3.500 3.450 3.500 3.450 3.510 14,400 50,250 3.4896 3.247 3.200 3.247 3.200 3.256 15,523 3.2371 -0.57%
2025-11-03 0 3.520 3.470 3.520 3.470 3.520 55,400 193,968 3.5012 3.265 3.219 3.265 3.219 3.265 59,721 3.2479 -0.56%
2025-10-31 0 3.540 3.450 3.540 3.390 3.540 101,400 351,496 3.4664 3.284 3.200 3.284 3.145 3.284 109,310 3.2156 3.21%
2025-10-30 0 3.430 3.430 3.490 3.410 3.550 98,200 346,668 3.5302 3.182 3.182 3.237 3.163 3.293 105,860 3.2748 -1.44%
2025-10-28 0 3.480 3.460 3.490 3.430 3.480 49,000 168,758 3.4440 3.228 3.210 3.237 3.182 3.228 52,822 3.1948 0.87%
2025-10-27 0 3.450 3.450 3.490 3.420 3.490 9,600 33,238 3.4623 3.200 3.200 3.237 3.173 3.237 10,349 3.2118 -1.15%
2025-10-24 0 3.490 3.440 3.490 3.450 3.500 87,800 304,744 3.4709 3.237 3.191 3.237 3.200 3.247 94,649 3.2197 0.58%
2025-10-23 0 3.470 3.470 3.490 3.440 3.530 86,000 299,636 3.4841 3.219 3.219 3.237 3.191 3.275 92,708 3.2320 -1.70%
2025-10-22 0 3.530 3.440 3.550 3.480 3.530 52,000 182,224 3.5043 3.275 3.191 3.293 3.228 3.275 56,056 3.2507 0.86%
2025-10-21 0 3.500 3.480 3.500 3.420 3.530 72,000 250,736 3.4824 3.247 3.228 3.247 3.173 3.275 77,616 3.2305 0.86%
2025-10-20 0 3.470 3.470 3.490 3.420 3.550 79,600 278,454 3.4982 3.219 3.219 3.237 3.173 3.293 85,809 3.2450 -2.53%
2025-10-17 0 3.560 3.430 3.580 3.440 3.580 121,400 424,912 3.5001 3.302 3.182 3.321 3.191 3.321 130,870 3.2468 3.49%
2025-10-16 0 3.440 3.440 3.500 3.430 3.480 66,000 227,788 3.4513 3.191 3.191 3.247 3.182 3.228 71,148 3.2016 0.29%
2025-10-15 0 3.430 3.430 3.450 3.430 3.510 61,200 212,696 3.4754 3.182 3.182 3.200 3.182 3.256 65,974 3.2239 0.00%
2025-10-14 0 3.430 3.430 3.490 3.430 3.490 65,463 225,666 3.4472 3.182 3.182 3.237 3.182 3.237 70,569 3.1978 -1.44%
2025-10-13 0 3.480 3.450 3.480 3.400 3.480 101,800 350,358 3.4416 3.228 3.200 3.228 3.154 3.228 109,741 3.1926 0.00%
2025-10-10 0 3.480 3.480 3.490 3.470 3.500 28,800 100,662 3.4952 3.228 3.228 3.237 3.219 3.247 31,047 3.2423 -0.57%
2025-10-09 0 3.500 3.460 3.500 3.460 3.520 137,017 479,008 3.4960 3.247 3.210 3.247 3.210 3.265 147,705 3.2430 -0.28%
2025-10-08 0 3.510 3.470 3.510 3.450 3.520 77,914 272,204 3.4936 3.256 3.219 3.256 3.200 3.265 83,992 3.2408 -0.28%
2025-10-06 0 3.520 3.520 3.560 3.500 3.650 162,400 577,356 3.5551 3.265 3.265 3.302 3.247 3.386 175,068 3.2979 -1.12%
2025-10-03 0 3.560 3.560 3.610 3.550 3.610 81,600 293,016 3.5909 3.302 3.302 3.349 3.293 3.349 87,965 3.3310 -1.39%
2025-10-02 0 3.610 3.560 3.610 3.550 3.610 220,200 787,556 3.5765 3.349 3.302 3.349 3.293 3.349 237,376 3.3178 0.28%
2025-09-30 0 3.600 3.570 3.600 3.560 3.620 96,767 346,883 3.5847 3.340 3.312 3.340 3.302 3.358 104,315 3.3253 -0.28%
2025-09-29 0 3.610 3.570 3.610 3.580 3.660 113,948 414,490 3.6375 3.349 3.312 3.349 3.321 3.395 122,836 3.3743 0.28%
2025-09-26 0 3.600 3.550 3.600 3.560 3.650 33,600 120,988 3.6008 3.340 3.293 3.340 3.302 3.386 36,221 3.3403 0.00%
2025-09-25 0 3.600 3.570 3.600 3.560 3.630 34,400 122,678 3.5662 3.340 3.312 3.340 3.302 3.367 37,083 3.3082 1.12%
2025-09-24 0 3.560 3.560 3.660 3.550 3.600 81,400 290,934 3.5741 3.302 3.302 3.395 3.293 3.340 87,750 3.3155 -1.66%
2025-09-23 0 3.620 3.550 3.620 3.540 3.640 24,400 87,812 3.5989 3.358 3.293 3.358 3.284 3.377 26,303 3.3384 1.40%
2025-09-22 0 3.570 3.560 3.650 3.550 3.630 56,400 200,954 3.5630 3.312 3.302 3.386 3.293 3.367 60,799 3.3052 0.00%
2025-09-19 0 3.570 3.570 3.650 3.540 3.600 36,600 130,524 3.5662 3.312 3.312 3.386 3.284 3.340 39,455 3.3082 -0.28%
2025-09-18 0 3.580 3.580 3.640 3.540 3.590 87,000 311,408 3.5794 3.321 3.321 3.377 3.284 3.330 93,786 3.3204 0.00%
2025-09-17 0 3.580 3.580 3.650 3.570 3.620 41,200 148,404 3.6020 3.321 3.321 3.386 3.312 3.358 44,414 3.3414 -0.56%
2025-09-16 0 3.600 3.600 3.620 3.600 3.650 5,000 18,090 3.6180 3.340 3.340 3.358 3.340 3.386 5,390 3.3562 -1.37%
2025-09-15 0 3.650 3.640 3.780 3.650 3.650 11,400 41,610 3.6500 3.386 3.377 3.506 3.386 3.386 12,289 3.3859 0.00%
2025-09-12 0 3.650 3.600 3.650 3.600 3.650 45,000 163,158 3.6257 3.386 3.340 3.386 3.340 3.386 48,510 3.3634 0.55%
2025-09-11 0 3.630 3.610 3.650 3.600 3.650 60,773 219,578 3.6131 3.367 3.349 3.386 3.340 3.386 65,514 3.3516 -0.27%
2025-09-10 0 3.640 3.600 3.650 3.600 3.650 22,800 82,250 3.6075 3.377 3.340 3.386 3.340 3.386 24,578 3.3464 1.11%
2025-09-09 0 3.600 3.600 3.650 3.600 3.650 22,400 80,752 3.6050 3.340 3.340 3.386 3.340 3.386 24,147 3.3441 -1.91%
2025-09-08 0 3.670 3.670 3.770 3.670 3.670 1,400 5,138 3.6700 3.404 3.404 3.497 3.404 3.404 1,509 3.4044 0.27%
2025-09-05 0 3.660 3.650 3.750 3.600 3.760 121,279 443,357 3.6557 3.395 3.386 3.479 3.340 3.488 130,739 3.3912 -3.68%
2025-09-04 0 3.800 3.700 3.800 3.690 3.800 16,600 61,570 3.7090 3.525 3.432 3.525 3.423 3.525 17,895 3.4407 1.88%
2025-09-03 0 3.730 3.670 3.730 - - 0 0 - 3.460 3.404 3.460 - - 0 - -0.53%
2025-09-02 0 3.750 3.670 3.850 3.660 3.850 141,800 539,356 3.8036 3.479 3.404 3.571 3.395 3.571 152,861 3.5284 -0.79%
2025-09-01 0 3.780 3.750 3.820 3.640 3.800 132,000 492,528 3.7313 3.506 3.479 3.544 3.377 3.525 142,297 3.4613 3.56%
2025-08-29 0 3.650 3.650 3.690 3.580 3.690 20,800 75,808 3.6446 3.386 3.386 3.423 3.321 3.423 22,422 3.3809 -1.08%
2025-08-28 0 3.690 3.690 3.710 3.690 3.690 10,600 39,114 3.6900 3.423 3.423 3.442 3.423 3.423 11,427 3.4230 -1.60%
2025-08-27 0 3.750 3.690 3.750 3.670 3.760 12,200 45,142 3.7002 3.479 3.423 3.479 3.404 3.488 13,152 3.4324 0.00%
2025-08-26 0 3.750 3.720 3.800 3.650 3.760 61,200 227,424 3.7161 3.479 3.451 3.525 3.386 3.488 65,974 3.4472 -2.85%
2025-08-25 0 3.860 3.810 3.860 3.800 3.900 26,090 99,462 3.8123 3.581 3.534 3.581 3.525 3.618 28,125 3.5364 -1.28%
2025-08-22 0 3.910 3.800 3.910 3.800 3.910 28,800 110,332 3.8310 3.627 3.525 3.627 3.525 3.627 31,047 3.5538 0.77%
2025-08-21 0 3.880 3.870 3.880 3.850 3.900 22,241 85,815 3.8584 3.599 3.590 3.599 3.571 3.618 23,976 3.5792 -0.51%
2025-08-20 0 3.900 3.890 3.900 3.840 3.900 83,600 322,754 3.8607 3.618 3.609 3.618 3.562 3.618 90,121 3.5813 2.36%
2025-08-19 0 3.810 3.800 3.810 3.800 3.820 112,800 429,058 3.8037 3.534 3.525 3.534 3.525 3.544 121,599 3.5285 0.26%
2025-08-18 0 3.800 3.690 3.810 3.690 3.810 197,200 739,196 3.7485 3.525 3.423 3.534 3.423 3.534 212,582 3.4772 3.26%
2025-08-15 0 3.680 3.660 3.690 3.600 3.680 379,400 1,383,232 3.6458 3.414 3.395 3.423 3.340 3.414 408,995 3.3820 0.82%
2025-08-14 0 3.650 3.650 3.690 3.640 3.660 866,611 3,155,367 3.6410 3.386 3.386 3.423 3.377 3.395 934,210 3.3776 0.27%
2025-08-13 0 3.640 3.570 3.640 3.520 3.640 43,651 155,185 3.5551 3.377 3.312 3.377 3.265 3.377 47,056 3.2979 3.41%
2025-08-12 0 3.520 3.500 3.600 3.520 3.630 287,000 1,037,224 3.6140 3.265 3.247 3.340 3.265 3.367 309,387 3.3525 -2.76%
2025-08-11 0 3.620 3.570 3.620 3.550 3.620 93,200 334,926 3.5936 3.358 3.312 3.358 3.293 3.358 100,470 3.3336 1.12%
2025-08-08 0 3.580 3.580 3.750 3.580 3.600 78,400 282,076 3.5979 3.321 3.321 3.479 3.321 3.340 84,516 3.3376 -0.56%
2025-08-07 0 3.600 3.600 3.700 3.570 3.610 51,959 187,068 3.6003 3.340 3.340 3.432 3.312 3.349 56,012 3.3398 -1.91%
2025-08-06 0 3.670 3.600 3.670 3.510 3.670 139,000 495,702 3.5662 3.404 3.340 3.404 3.256 3.404 149,843 3.3082 1.66%
2025-08-05 0 3.610 3.610 3.660 3.610 3.650 4,800 17,376 3.6200 3.349 3.349 3.395 3.349 3.386 5,174 3.3581 -2.43%
2025-08-04 0 3.700 3.650 3.700 3.630 3.710 38,400 139,714 3.6384 3.432 3.386 3.432 3.367 3.442 41,395 3.3751 0.27%
2025-08-01 0 3.690 3.570 3.650 3.540 3.690 155,175 567,228 3.6554 3.423 3.312 3.386 3.284 3.423 167,279 3.3909 2.50%
2025-07-31 0 3.600 3.560 3.600 3.600 3.620 37,400 135,300 3.6176 3.340 3.302 3.340 3.340 3.358 40,317 3.3559 -0.55%
2025-07-30 0 3.620 3.620 3.690 3.620 3.690 7,700 27,974 3.6330 3.358 3.358 3.423 3.358 3.423 8,301 3.3701 0.56%
2025-07-29 0 3.600 3.600 3.650 3.600 3.620 6,800 24,570 3.6132 3.340 3.340 3.386 3.340 3.358 7,330 3.3518 -1.91%
2025-07-28 0 3.670 3.660 3.690 3.670 3.690 141,800 521,360 3.6767 3.404 3.395 3.423 3.404 3.423 152,861 3.4107 -0.54%
2025-07-25 0 3.690 3.590 3.700 3.560 3.710 41,400 148,682 3.5914 3.423 3.330 3.432 3.302 3.442 44,629 3.3315 0.54%
2025-07-24 0 3.670 3.670 3.710 3.650 3.670 31,200 114,244 3.6617 3.404 3.404 3.442 3.386 3.404 33,634 3.3967 0.00%
2025-07-23 0 3.670 3.670 3.700 3.670 3.910 109,400 402,874 3.6826 3.404 3.404 3.432 3.404 3.627 117,934 3.4161 0.27%
2025-07-22 0 3.660 3.660 3.750 3.660 3.710 299,334 1,107,563 3.7001 3.395 3.395 3.479 3.395 3.442 322,683 3.4324 -1.35%
2025-07-21 0 3.710 3.630 3.710 3.590 3.730 42,600 158,034 3.7097 3.442 3.367 3.442 3.330 3.460 45,923 3.4413 -0.27%
2025-07-18 0 3.720 3.650 3.720 3.650 3.740 181,800 674,264 3.7088 3.451 3.386 3.451 3.386 3.469 195,981 3.4405 2.20%
2025-07-17 0 3.640 3.600 3.640 3.570 3.640 14,200 51,050 3.5951 3.377 3.340 3.377 3.312 3.377 15,308 3.3349 -0.55%
2025-07-16 0 3.660 3.600 3.660 3.600 3.660 82,600 301,496 3.6501 3.395 3.340 3.395 3.340 3.395 89,043 3.3860 0.00%
2025-07-15 0 3.660 3.660 3.740 3.660 3.740 290,800 1,085,662 3.7334 3.395 3.395 3.469 3.395 3.469 313,484 3.4632 -0.27%
2025-07-14 0 3.670 3.660 3.720 3.500 3.720 54,800 197,820 3.6099 3.404 3.395 3.451 3.247 3.451 59,075 3.3486 0.27%
2025-07-11 0 3.660 3.620 3.660 3.420 3.660 113,287 405,588 3.5802 3.395 3.358 3.395 3.173 3.395 122,124 3.3211 1.10%
2025-07-10 0 3.620 3.540 3.620 3.540 3.620 5,400 19,148 3.5459 3.358 3.284 3.358 3.284 3.358 5,821 3.2893 0.00%
2025-07-09 0 3.620 3.580 3.720 - - 0 0 - 3.358 3.321 3.451 - - 0 - 0.00%
2025-07-08 0 3.620 3.620 3.690 3.570 3.750 371,763 1,365,348 3.6726 3.358 3.358 3.423 3.312 3.479 400,762 3.4069 -1.90%
2025-07-07 0 3.690 3.580 3.690 3.480 3.700 235,571 860,057 3.6509 3.423 3.321 3.423 3.228 3.432 253,946 3.3868 0.82%
2025-07-04 0 3.660 3.660 3.680 3.560 3.660 124,200 450,950 3.6308 3.395 3.395 3.414 3.302 3.395 133,888 3.3681 2.81%
2025-07-03 0 3.560 3.560 3.600 3.380 3.580 73,800 260,762 3.5334 3.302 3.302 3.340 3.135 3.321 79,557 3.2777 2.89%
2025-07-02 0 3.460 3.360 3.460 3.300 3.480 414,400 1,403,874 3.3877 3.210 3.117 3.210 3.061 3.228 446,725 3.1426 2.37%
2025-06-30 0 3.380 3.380 3.420 3.370 3.420 66,200 224,096 3.3851 3.135 3.135 3.173 3.126 3.173 71,364 3.1402 0.00%
2025-06-27 0 3.380 3.380 3.450 3.370 3.420 156,200 532,500 3.4091 3.135 3.135 3.200 3.126 3.173 168,384 3.1624 -2.03%
2025-06-26 0 3.450 3.360 3.460 3.360 3.450 60,600 205,492 3.3910 3.200 3.117 3.210 3.117 3.200 65,327 3.1456 1.17%
2025-06-25 0 3.410 3.410 3.440 3.410 3.450 74,000 253,160 3.4211 3.163 3.163 3.191 3.163 3.200 79,772 3.1735 -0.58%
2025-06-24 0 3.430 3.420 3.530 3.430 3.540 20,400 70,096 3.4361 3.182 3.173 3.275 3.182 3.284 21,991 3.1874 0.00%
2025-06-23 0 3.430 3.390 3.450 3.420 3.460 48,600 166,886 3.4339 3.182 3.145 3.200 3.173 3.210 52,391 3.1854 -0.87%
2025-06-20 0 3.460 3.410 3.460 - - 0 0 - 3.210 3.163 3.210 - - 0 - 0.00%
2025-06-19 0 3.460 3.460 3.560 3.450 3.510 31,800 110,068 3.4613 3.210 3.210 3.302 3.200 3.256 34,281 3.2108 -3.89%
2025-06-18 0 3.600 3.600 3.680 3.500 3.610 66,400 238,914 3.5981 3.340 3.340 3.414 3.247 3.349 71,579 3.3377 0.84%
2025-06-17 0 3.570 3.450 3.570 3.450 3.600 10,000 35,216 3.5216 3.312 3.200 3.312 3.200 3.340 10,780 3.2668 2.88%
2025-06-16 0 3.470 3.450 3.580 3.360 3.610 106,400 373,314 3.5086 3.219 3.200 3.321 3.117 3.349 114,700 3.2547 0.58%
2025-06-13 0 3.450 3.450 3.630 3.450 3.740 72,400 256,806 3.5470 3.200 3.200 3.367 3.200 3.469 78,047 3.2904 1.17%
2025-06-12 0 3.410 3.440 3.480 3.410 3.530 35,600 123,444 3.4675 3.163 3.191 3.228 3.163 3.275 38,377 3.2166 -2.01%
2025-06-11 0 3.480 3.480 3.540 3.470 3.540 4,200 14,630 3.4833 3.228 3.228 3.284 3.219 3.284 4,528 3.2313 1.16%
2025-06-10 0 3.440 3.440 3.610 3.420 3.690 92,200 322,272 3.4954 3.191 3.191 3.349 3.173 3.423 99,392 3.2424 -4.44%
2025-06-09 0 3.600 3.600 3.690 3.530 3.600 38,800 138,444 3.5681 3.340 3.340 3.423 3.275 3.340 41,827 3.3100 1.98%
2025-06-06 0 3.530 3.540 3.610 3.520 3.790 20,658 73,741 3.5696 3.275 3.284 3.349 3.265 3.516 22,269 3.3113 -6.12%
2025-06-05 0 3.760 3.760 3.800 3.560 3.760 91,000 338,446 3.7192 3.488 3.488 3.525 3.302 3.488 98,098 3.4501 3.01%
2025-06-04 0 3.650 3.620 3.650 3.400 3.650 71,517 257,491 3.6004 3.386 3.358 3.386 3.154 3.386 77,096 3.3399 3.69%
2025-06-03 0 3.520 3.520 3.550 3.380 3.520 135,063 466,122 3.4511 3.265 3.265 3.293 3.135 3.265 145,598 3.2014 3.09%
2025-06-02 0 3.550 3.550 3.580 3.400 3.590 80,400 283,708 3.5287 3.167 3.167 3.194 3.034 3.203 90,111 3.1484 2.90%
2025-05-30 0 3.450 3.420 3.450 3.400 3.470 46,600 159,212 3.4166 3.078 3.051 3.078 3.034 3.096 52,228 3.0484 1.47%
2025-05-29 0 3.400 3.400 3.500 3.400 3.510 29,000 100,260 3.4572 3.034 3.034 3.123 3.034 3.132 32,503 3.0847 -2.02%
2025-05-28 0 3.470 3.420 3.470 3.420 3.500 5,000 17,356 3.4712 3.096 3.051 3.096 3.051 3.123 5,604 3.0971 2.97%
2025-05-27 0 3.370 3.370 3.500 3.360 3.400 55,600 188,680 3.3935 3.007 3.007 3.123 2.998 3.034 62,316 3.0278 0.30%
2025-05-26 0 3.360 3.360 3.380 3.310 3.360 16,600 55,532 3.3453 2.998 2.998 3.016 2.953 2.998 18,605 2.9848 1.51%
2025-05-23 0 3.310 3.310 3.340 3.290 3.340 13,200 43,636 3.3058 2.953 2.953 2.980 2.935 2.980 14,794 2.9495 0.00%
2025-05-22 0 3.310 3.310 3.450 3.300 3.450 36,200 122,500 3.3840 2.953 2.953 3.078 2.944 3.078 40,572 3.0193 -4.06%
2025-05-21 0 3.450 3.450 3.460 3.400 3.450 78,000 267,058 3.4238 3.078 3.078 3.087 3.034 3.078 87,421 3.0548 -0.29%
2025-05-20 0 3.460 3.460 3.500 3.360 3.460 98,600 338,898 3.4371 3.087 3.087 3.123 2.998 3.087 110,509 3.0667 1.76%
2025-05-19 0 3.400 3.400 3.500 3.400 3.400 4,600 15,640 3.4000 3.034 3.034 3.123 3.034 3.034 5,156 3.0336 -0.29%
2025-05-16 0 3.410 3.400 3.480 3.310 3.410 71,200 241,766 3.3956 3.043 3.034 3.105 2.953 3.043 79,800 3.0297 1.19%
2025-05-15 0 3.370 3.300 3.370 3.280 3.400 32,800 110,846 3.3795 3.007 2.944 3.007 2.927 3.034 36,762 3.0153 0.90%
2025-05-14 0 3.340 3.300 3.440 3.290 3.340 37,200 123,590 3.3223 2.980 2.944 3.069 2.935 2.980 41,693 2.9643 1.83%
2025-05-13 0 3.280 3.280 3.400 3.250 3.310 44,200 145,346 3.2884 2.927 2.927 3.034 2.900 2.953 49,539 2.9340 -2.38%
2025-05-12 0 3.360 3.330 3.370 3.360 3.400 44,800 151,614 3.3842 2.998 2.971 3.007 2.998 3.034 50,211 3.0195 -0.30%
2025-05-09 0 3.370 3.360 3.390 3.330 3.410 33,286 112,111 3.3681 3.007 2.998 3.025 2.971 3.043 37,306 3.0051 -0.88%
2025-05-08 0 3.400 3.410 3.450 3.310 3.400 145,525 491,792 3.3794 3.034 3.043 3.078 2.953 3.034 163,102 3.0152 -1.45%
2025-05-07 0 3.450 3.450 3.470 3.340 3.450 132,600 453,068 3.4168 3.078 3.078 3.096 2.980 3.078 148,616 3.0486 3.29%
2025-05-06 0 3.340 3.340 3.390 3.290 3.320 4,400 14,576 3.3127 2.980 2.980 3.025 2.935 2.962 4,931 2.9557 0.60%
2025-05-02 0 3.320 3.320 3.340 3.190 3.340 62,800 206,542 3.2889 2.962 2.962 2.980 2.846 2.980 70,385 2.9345 2.47%
2025-04-30 0 3.240 3.240 3.300 3.210 3.230 14,400 46,330 3.2174 2.891 2.891 2.944 2.864 2.882 16,139 2.8706 -1.22%
2025-04-29 0 3.280 3.210 3.280 3.230 3.280 11,800 38,634 3.2741 2.927 2.864 2.927 2.882 2.927 13,225 2.9212 2.50%
2025-04-28 0 3.200 3.200 3.230 3.080 3.230 7,200 22,462 3.1197 2.855 2.855 2.882 2.748 2.882 8,070 2.7835 0.00%
2025-04-25 0 3.200 3.200 3.250 3.200 3.250 28,000 90,220 3.2221 2.855 2.855 2.900 2.855 2.900 31,382 2.8749 0.00%
2025-04-24 0 3.200 3.200 3.270 3.180 3.260 22,000 71,520 3.2509 2.855 2.855 2.918 2.837 2.909 24,657 2.9006 -1.84%
2025-04-23 0 3.260 3.260 3.280 3.110 3.290 126,200 405,828 3.2158 2.909 2.909 2.927 2.775 2.935 141,443 2.8692 3.49%
2025-04-22 0 3.150 3.140 3.180 3.090 3.150 72,000 225,310 3.1293 2.811 2.802 2.837 2.757 2.811 80,696 2.7921 0.64%
2025-04-17 0 3.130 3.080 3.130 3.070 3.150 22,200 69,284 3.1209 2.793 2.748 2.793 2.739 2.811 24,881 2.7846 1.62%
2025-04-16 0 3.080 3.070 3.130 3.070 3.080 23,600 72,628 3.0775 2.748 2.739 2.793 2.739 2.748 26,450 2.7458 -1.60%
2025-04-15 0 3.130 3.110 3.130 3.100 3.130 25,200 78,492 3.1148 2.793 2.775 2.793 2.766 2.793 28,244 2.7791 0.32%
2025-04-14 0 3.120 3.120 3.130 3.090 3.190 84,800 264,840 3.1231 2.784 2.784 2.793 2.757 2.846 95,042 2.7865 1.96%
2025-04-11 0 3.060 3.060 3.090 3.050 3.110 86,730 265,544 3.0617 2.730 2.730 2.757 2.721 2.775 97,206 2.7318 0.00%
2025-04-10 0 3.060 3.060 3.150 3.030 3.150 20,000 61,318 3.0659 2.730 2.730 2.811 2.703 2.811 22,416 2.7355 0.00%
2025-04-09 0 3.060 3.060 3.120 3.060 3.120 43,800 134,766 3.0768 2.730 2.730 2.784 2.730 2.784 49,090 2.7453 -2.24%
2025-04-08 0 3.130 3.100 3.130 3.040 3.200 18,988 58,948 3.1045 2.793 2.766 2.793 2.712 2.855 21,281 2.7699 1.62%
2025-04-07 0 3.080 3.070 3.130 3.060 3.190 97,000 300,066 3.0935 2.748 2.739 2.793 2.730 2.846 108,716 2.7601 -5.81%
2025-04-03 0 3.270 3.270 3.340 3.260 3.270 5,400 17,618 3.2626 2.918 2.918 2.980 2.909 2.918 6,052 2.9110 -5.76%
2025-04-02 0 3.470 3.260 3.470 3.380 3.470 46,600 160,396 3.4420 3.096 2.909 3.096 3.016 3.096 52,228 3.0710 2.06%
2025-04-01 0 3.400 3.400 3.440 3.300 3.400 102,200 346,194 3.3874 3.034 3.034 3.069 2.944 3.034 114,544 3.0224 3.03%
2025-03-31 0 3.300 3.300 3.380 3.300 3.390 19,400 65,358 3.3690 2.944 2.944 3.016 2.944 3.025 21,743 3.0059 -1.20%
2025-03-28 0 3.340 3.340 3.520 - - 0 0 - 2.980 2.980 3.141 - - 0 - 0.30%
2025-03-27 0 3.330 3.330 3.350 3.330 3.350 36,600 122,162 3.3378 2.971 2.971 2.989 2.971 2.989 41,021 2.9781 0.00%
2025-03-26 0 3.330 3.280 3.330 3.300 3.330 25,400 84,154 3.3131 2.971 2.927 2.971 2.944 2.971 28,468 2.9561 1.52%
2025-03-25 0 3.280 3.300 3.340 3.260 3.340 5,400 17,744 3.2859 2.927 2.944 2.980 2.909 2.980 6,052 2.9318 0.92%
2025-03-24 0 3.250 3.240 3.320 3.250 3.380 4,764 15,939 3.3457 2.900 2.891 2.962 2.900 3.016 5,339 2.9852 -1.52%
2025-03-21 0 3.300 3.300 3.310 3.280 3.320 28,257 93,275 3.3010 2.944 2.944 2.953 2.927 2.962 31,670 2.9452 -0.60%
2025-03-20 0 3.320 3.320 3.380 3.300 3.320 17,400 57,532 3.3064 2.962 2.962 3.016 2.944 2.962 19,502 2.9501 -5.41%
2025-03-19 0 3.510 3.400 3.490 3.310 3.510 70,200 237,494 3.3831 3.132 3.034 3.114 2.953 3.132 78,679 3.0185 3.54%
2025-03-18 0 3.390 3.350 3.400 3.300 3.390 66,200 221,970 3.3530 3.025 2.989 3.034 2.944 3.025 74,196 2.9917 0.89%
2025-03-17 0 3.360 3.320 3.370 3.310 3.400 35,600 118,614 3.3319 2.998 2.962 3.007 2.953 3.034 39,900 2.9728 -1.18%
2025-03-14 0 3.400 3.400 3.430 3.400 3.400 36,200 123,080 3.4000 3.034 3.034 3.060 3.034 3.034 40,572 3.0336 0.00%
2025-03-13 0 3.400 3.400 3.450 3.400 3.400 45,600 155,040 3.4000 3.034 3.034 3.078 3.034 3.034 51,108 3.0336 0.00%
2025-03-12 0 3.400 3.400 3.440 3.400 3.450 33,800 114,970 3.4015 3.034 3.034 3.069 3.034 3.078 37,882 3.0349 0.00%
2025-03-11 0 3.400 3.400 3.460 3.360 3.400 46,200 156,816 3.3943 3.034 3.034 3.087 2.998 3.034 51,780 3.0285 1.19%
2025-03-10 0 3.360 3.360 3.380 3.350 3.420 14,600 49,274 3.3749 2.998 2.998 3.016 2.989 3.051 16,363 3.0112 0.30%
2025-03-07 0 3.350 3.350 3.430 3.350 3.450 61,922 210,704 3.4027 2.989 2.989 3.060 2.989 3.078 69,401 3.0360 -1.76%
2025-03-06 0 3.410 3.400 3.450 3.340 3.420 312,600 1,058,942 3.3875 3.043 3.034 3.078 2.980 3.051 350,357 3.0225 -0.29%
2025-03-05 0 3.420 3.420 3.440 3.310 3.600 131,000 448,208 3.4214 3.051 3.051 3.069 2.953 3.212 146,823 3.0527 -4.47%
2025-03-04 0 3.580 3.360 3.580 3.350 3.590 120,661 426,651 3.5359 3.194 2.998 3.194 2.989 3.203 135,235 3.1549 2.87%
2025-03-03 0 3.480 3.480 3.490 3.350 3.500 184,566 638,920 3.4617 3.105 3.105 3.114 2.989 3.123 206,858 3.0887 3.26%
2025-02-28 0 3.370 3.370 3.420 3.310 3.460 86,400 292,274 3.3828 3.007 3.007 3.051 2.953 3.087 96,836 3.0182 0.60%
2025-02-27 0 3.350 3.350 3.370 3.310 3.350 18,702 62,472 3.3404 2.989 2.989 3.007 2.953 2.989 20,961 2.9804 -1.47%
2025-02-26 0 3.400 3.400 3.450 3.300 3.400 50,200 167,948 3.3456 3.034 3.034 3.078 2.944 3.034 56,263 2.9850 2.10%
2025-02-25 0 3.330 3.330 3.370 3.300 3.350 36,213 120,830 3.3366 2.971 2.971 3.007 2.944 2.989 40,587 2.9771 0.30%
2025-02-24 0 3.320 3.320 3.400 3.300 3.400 51,200 170,288 3.3259 2.962 2.962 3.034 2.944 3.034 57,384 2.9675 0.30%
2025-02-21 0 3.310 3.310 3.350 3.300 3.400 17,400 58,366 3.3544 2.953 2.953 2.989 2.944 3.034 19,502 2.9929 0.30%
2025-02-20 0 3.300 3.300 3.320 3.300 3.390 111,427 368,627 3.3082 2.944 2.944 2.962 2.944 3.025 124,885 2.9517 -3.51%
2025-02-19 0 3.420 3.420 3.440 3.340 3.500 76,400 264,450 3.4614 3.051 3.051 3.069 2.980 3.123 85,628 3.0884 2.70%
2025-02-18 0 3.330 3.330 3.390 3.300 3.460 53,292 176,331 3.3088 2.971 2.971 3.025 2.944 3.087 59,729 2.9522 -3.76%
2025-02-17 0 3.460 3.360 3.460 3.300 3.520 45,400 151,394 3.3347 3.087 2.998 3.087 2.944 3.141 50,884 2.9753 3.28%
2025-02-14 0 3.350 3.360 3.380 3.200 3.350 112,600 369,964 3.2856 2.989 2.998 3.016 2.855 2.989 126,200 2.9316 -1.18%
2025-02-13 0 3.390 3.340 3.390 3.300 3.400 39,200 131,046 3.3430 3.025 2.980 3.025 2.944 3.034 43,935 2.9827 0.30%
2025-02-12 0 3.380 3.380 3.470 3.360 3.480 39,000 131,906 3.3822 3.016 3.016 3.096 2.998 3.105 43,711 3.0177 -1.74%
2025-02-11 0 3.440 3.410 3.440 3.410 3.490 11,400 39,148 3.4340 3.069 3.043 3.069 3.043 3.114 12,777 3.0640 -1.43%
2025-02-10 0 3.490 3.490 3.500 3.480 3.520 44,400 155,460 3.5014 3.114 3.114 3.123 3.105 3.141 49,763 3.1240 -1.97%
2025-02-07 0 3.560 3.560 3.730 3.520 3.760 193,013 714,215 3.7003 3.176 3.176 3.328 3.141 3.355 216,326 3.3016 -2.73%
2025-02-06 0 3.660 3.600 3.660 3.480 3.680 167,000 608,806 3.6455 3.266 3.212 3.266 3.105 3.283 187,171 3.2527 2.81%
2025-02-05 0 3.560 3.400 3.560 3.360 3.620 221,000 792,918 3.5879 3.176 3.034 3.176 2.998 3.230 247,693 3.2012 1.14%
2025-02-04 0 3.520 3.390 3.520 3.260 3.620 204,400 708,362 3.4656 3.141 3.025 3.141 2.909 3.230 229,088 3.0921 2.92%
2025-02-03 0 3.420 3.420 3.450 3.220 3.450 56,795 191,236 3.3671 3.051 3.051 3.078 2.873 3.078 63,655 3.0043 2.70%
2025-01-28 0 3.330 3.300 3.330 3.300 3.330 10,600 34,988 3.3008 2.971 2.944 2.971 2.944 2.971 11,880 2.9450 0.91%
2025-01-27 0 3.300 3.220 3.300 3.210 3.300 27,400 89,062 3.2504 2.944 2.873 2.944 2.864 2.944 30,709 2.9001 -0.30%
2025-01-24 0 3.310 3.290 3.310 3.280 3.410 135,200 460,022 3.4025 2.953 2.935 2.953 2.927 3.043 151,530 3.0359 -1.19%
2025-01-23 0 3.350 3.350 3.360 3.150 3.360 146,400 487,730 3.3315 2.989 2.989 2.998 2.811 2.998 164,083 2.9725 0.00%
2025-01-22 0 3.350 3.350 3.390 3.130 3.360 59,036 196,802 3.3336 2.989 2.989 3.025 2.793 2.998 66,167 2.9743 2.13%
2025-01-21 0 3.280 3.230 3.260 3.090 3.320 124,322 405,523 3.2619 2.927 2.882 2.909 2.757 2.962 139,338 2.9104 -0.30%
2025-01-20 0 3.290 3.220 3.290 3.290 3.290 1,000 3,290 3.2900 2.935 2.873 2.935 2.935 2.935 1,121 2.9354 2.17%
2025-01-17 0 3.220 3.220 3.320 3.210 3.230 53,800 173,224 3.2198 2.873 2.873 2.962 2.864 2.882 60,298 2.8728 0.00%
2025-01-16 0 3.220 3.160 3.200 3.160 3.220 63,200 202,018 3.1965 2.873 2.819 2.855 2.819 2.873 70,833 2.8520 1.90%
2025-01-15 0 3.160 3.160 3.180 3.070 3.180 28,800 91,190 3.1663 2.819 2.819 2.837 2.739 2.837 32,279 2.8251 3.27%
2025-01-14 0 3.060 3.060 3.180 3.030 3.140 32,600 100,386 3.0793 2.730 2.730 2.837 2.703 2.802 36,538 2.7475 0.66%
2025-01-13 0 3.040 3.030 3.070 3.030 3.110 86,382 265,487 3.0734 2.712 2.703 2.739 2.703 2.775 96,815 2.7422 -0.33%
2025-01-10 0 3.050 3.050 3.100 3.040 3.150 53,876 166,962 3.0990 2.721 2.721 2.766 2.712 2.811 60,383 2.7650 -1.61%
2025-01-09 0 3.100 3.100 3.140 3.000 3.100 17,000 52,472 3.0866 2.766 2.766 2.802 2.677 2.766 19,053 2.7540 0.65%
2025-01-08 0 3.080 3.080 3.110 3.050 3.290 42,641 133,908 3.1404 2.748 2.748 2.775 2.721 2.935 47,791 2.8019 -3.14%
2025-01-07 0 3.180 3.180 3.300 3.180 3.280 151,600 490,692 3.2368 2.837 2.837 2.944 2.837 2.927 169,911 2.8879 0.32%
2025-01-06 0 3.170 3.160 3.320 3.060 3.190 72,600 228,826 3.1519 2.828 2.819 2.962 2.730 2.846 81,369 2.8122 3.59%
2025-01-03 0 3.060 3.060 3.110 3.060 3.130 36,600 113,968 3.1139 2.730 2.730 2.775 2.730 2.793 41,021 2.7783 0.00%
2025-01-02 0 3.060 3.030 3.060 3.060 3.130 18,000 55,890 3.1050 2.730 2.703 2.730 2.730 2.793 20,174 2.7704 0.00%
2024-12-31 0 3.060 3.060 3.140 3.020 3.060 14,200 43,284 3.0482 2.730 2.730 2.802 2.695 2.730 15,915 2.7197 0.99%
2024-12-30 0 3.030 3.030 3.150 3.020 3.140 162,896 499,741 3.0679 2.703 2.703 2.811 2.695 2.802 182,571 2.7372 -0.66%
2024-12-27 0 3.050 3.050 3.090 3.020 3.180 180,800 555,502 3.0725 2.721 2.721 2.757 2.695 2.837 202,638 2.7414 -3.17%
2024-12-24 0 3.150 3.080 3.220 3.060 3.150 15,800 48,916 3.0959 2.811 2.748 2.873 2.730 2.811 17,708 2.7623 1.29%
2024-12-23 0 3.110 3.100 3.200 3.100 3.190 37,400 117,060 3.1299 2.775 2.766 2.855 2.766 2.846 41,917 2.7926 -2.20%
2024-12-20 0 3.180 3.190 3.230 3.180 3.330 4,763 15,432 3.2400 2.837 2.846 2.882 2.837 2.971 5,338 2.8908 0.00%
2024-12-19 0 3.180 3.180 3.350 3.170 3.270 39,400 126,638 3.2142 2.837 2.837 2.989 2.828 2.918 44,159 2.8678 -0.31%
2024-12-18 0 3.190 3.190 3.320 3.180 3.360 154,800 511,596 3.3049 2.846 2.846 2.962 2.837 2.998 173,497 2.9487 -0.31%
2024-12-17 0 3.200 3.180 3.360 3.180 3.200 3,400 10,828 3.1847 2.855 2.837 2.998 2.837 2.855 3,811 2.8415 0.00%
2024-12-16 0 3.200 3.200 3.280 3.200 3.250 9,600 30,962 3.2252 2.855 2.855 2.927 2.855 2.900 10,760 2.8776 -0.31%
2024-12-13 0 3.210 3.210 3.330 3.200 3.250 23,261 74,750 3.2135 2.864 2.864 2.971 2.855 2.900 26,071 2.8672 -1.23%
2024-12-12 0 3.250 3.250 3.260 3.210 3.250 49,200 159,682 3.2456 2.900 2.900 2.909 2.864 2.900 55,143 2.8958 -0.31%
2024-12-11 0 3.260 3.260 3.280 3.240 3.260 33,000 107,414 3.2550 2.909 2.909 2.927 2.891 2.909 36,986 2.9042 0.49%
2024-12-10 0 3.370 3.350 3.390 3.300 3.400 264,038 881,299 3.3378 2.895 2.877 2.912 2.834 2.920 307,405 2.8669 2.43%
2024-12-09 0 3.290 3.280 3.390 3.250 3.340 79,400 260,470 3.2805 2.826 2.817 2.912 2.792 2.869 92,441 2.8177 -0.60%
2024-12-06 0 3.310 3.310 3.400 3.300 3.370 6,084 20,257 3.3296 2.843 2.843 2.920 2.834 2.895 7,083 2.8598 -1.19%
2024-12-05 0 3.350 3.320 3.500 3.300 3.350 53,200 176,898 3.3252 2.877 2.852 3.006 2.834 2.877 61,938 2.8561 -0.59%
2024-12-04 0 3.370 3.360 3.400 3.300 3.470 21,600 71,986 3.3327 2.895 2.886 2.920 2.834 2.980 25,148 2.8625 -3.16%
2024-12-03 0 3.480 3.480 3.500 3.290 3.500 164,600 558,290 3.3918 2.989 2.989 3.006 2.826 3.006 191,634 2.9133 3.26%
2024-12-02 0 3.370 3.360 3.370 3.270 3.370 132,200 442,652 3.3484 2.895 2.886 2.895 2.809 2.895 153,913 2.8760 3.37%
2024-11-29 0 3.260 3.220 3.260 3.180 3.300 164,800 532,866 3.2334 2.800 2.766 2.800 2.731 2.834 191,867 2.7773 1.87%
2024-11-28 0 3.200 3.200 3.250 3.200 3.240 207,200 664,702 3.2080 2.749 2.749 2.792 2.749 2.783 241,231 2.7555 -1.23%
2024-11-27 0 3.240 3.180 3.240 3.120 3.240 68,385 216,765 3.1698 2.783 2.731 2.783 2.680 2.783 79,617 2.7226 -0.31%
2024-11-26 0 3.250 3.210 3.250 3.180 3.250 8,800 28,008 3.1827 2.792 2.757 2.792 2.731 2.792 10,245 2.7337 1.25%
2024-11-25 0 3.210 3.180 3.250 3.190 3.290 140,600 453,940 3.2286 2.757 2.731 2.792 2.740 2.826 163,693 2.7731 0.94%
2024-11-22 0 3.180 3.150 3.200 3.150 3.200 12,200 38,828 3.1826 2.731 2.706 2.749 2.706 2.749 14,204 2.7336 -0.62%
2024-11-21 0 3.200 3.190 3.200 3.150 3.240 14,890 47,495 3.1897 2.749 2.740 2.749 2.706 2.783 17,336 2.7397 0.31%
2024-11-20 0 3.190 3.200 3.290 3.190 3.280 113,400 363,466 3.2052 2.740 2.749 2.826 2.740 2.817 132,025 2.7530 -2.74%
2024-11-19 0 3.280 3.280 3.290 3.210 3.300 58,000 190,862 3.2907 2.817 2.817 2.826 2.757 2.834 67,526 2.8265 2.18%
2024-11-18 0 3.210 3.210 3.240 3.170 3.260 2,400 7,716 3.2150 2.757 2.757 2.783 2.723 2.800 2,794 2.7614 0.00%
2024-11-15 0 3.210 3.220 3.350 3.190 3.200 38,000 121,420 3.1953 2.757 2.766 2.877 2.740 2.749 44,241 2.7445 0.00%
2024-11-14 0 3.210 3.210 3.310 3.190 3.410 40,400 130,328 3.2259 2.757 2.757 2.843 2.740 2.929 47,035 2.7708 -2.73%
2024-11-13 0 3.300 3.300 3.390 - - 0 0 - 2.834 2.834 2.912 - - 0 - 1.54%
2024-11-12 0 3.250 3.250 3.290 3.250 3.320 42,600 140,610 3.3007 2.792 2.792 2.826 2.792 2.852 49,597 2.8351 -2.40%
2024-11-11 0 3.330 3.330 3.450 3.250 3.340 19,400 64,082 3.3032 2.860 2.860 2.963 2.792 2.869 22,586 2.8372 -0.60%
2024-11-08 0 3.350 3.350 3.440 3.300 3.350 8,400 28,056 3.3400 2.877 2.877 2.955 2.834 2.877 9,780 2.8688 0.60%
2024-11-07 0 3.330 3.330 3.420 3.280 3.420 47,110 156,616 3.3245 2.860 2.860 2.938 2.817 2.938 54,848 2.8555 -3.20%
2024-11-06 0 3.440 3.340 3.450 3.400 3.480 57,200 197,344 3.4501 2.955 2.869 2.963 2.920 2.989 66,595 2.9634 1.18%
2024-11-05 0 3.400 3.400 3.410 3.280 3.400 67,000 226,556 3.3814 2.920 2.920 2.929 2.817 2.920 78,004 2.9044 3.03%
2024-11-04 0 3.300 3.300 3.340 3.300 3.300 1,000 3,300 3.3000 2.834 2.834 2.869 2.834 2.834 1,164 2.8345 -0.60%
2024-11-01 0 3.320 3.320 3.350 3.280 3.320 42,400 140,410 3.3116 2.852 2.852 2.877 2.817 2.852 49,364 2.8444 2.79%
2024-10-31 0 3.230 3.230 3.420 3.210 3.230 33,497 107,615 3.2127 2.774 2.774 2.938 2.757 2.774 38,999 2.7595 0.94%
2024-10-30 0 3.200 3.200 3.230 3.200 3.220 2,400 7,696 3.2067 2.749 2.749 2.774 2.749 2.766 2,794 2.7543 -0.93%
2024-10-29 0 3.230 3.230 3.300 3.170 3.230 14,600 47,038 3.2218 2.774 2.774 2.834 2.723 2.774 16,998 2.7673 -2.12%
2024-10-28 0 3.300 3.250 3.300 3.250 3.300 35,400 114,946 3.2471 2.834 2.792 2.834 2.792 2.834 41,214 2.7890 1.54%
2024-10-25 0 3.250 3.220 3.250 3.180 3.270 18,200 58,900 3.2363 2.792 2.766 2.792 2.731 2.809 21,189 2.7797 0.62%
2024-10-24 0 3.230 3.150 3.230 3.230 3.280 19,000 61,620 3.2432 2.774 2.706 2.774 2.774 2.817 22,121 2.7856 0.00%
2024-10-23 0 3.230 3.250 3.300 3.220 3.300 73,891 242,293 3.2791 2.774 2.792 2.834 2.766 2.834 86,027 2.8165 0.00%
2024-10-22 0 3.230 3.230 3.280 3.200 3.310 75,400 244,346 3.2407 2.774 2.774 2.817 2.749 2.843 87,784 2.7835 -2.42%
2024-10-21 0 3.310 3.300 3.310 3.300 3.310 5,400 17,828 3.3015 2.843 2.834 2.843 2.834 2.843 6,287 2.8357 0.30%
2024-10-18 0 3.300 3.300 3.310 3.240 3.310 115,600 380,684 3.2931 2.834 2.834 2.843 2.783 2.843 134,587 2.8285 0.92%
2024-10-17 0 3.270 3.270 3.370 3.220 3.280 47,200 153,848 3.2595 2.809 2.809 2.895 2.766 2.817 54,952 2.7997 -2.97%
2024-10-16 0 3.370 3.310 3.370 3.150 3.380 29,400 94,618 3.2183 2.895 2.843 2.895 2.706 2.903 34,229 2.7643 4.33%
2024-10-15 0 3.230 3.230 3.300 3.230 3.300 115,800 378,622 3.2696 2.774 2.774 2.834 2.774 2.834 134,819 2.8084 -0.92%
2024-10-14 0 3.260 3.260 3.390 3.190 3.220 60,600 193,746 3.1971 2.800 2.800 2.912 2.740 2.766 70,553 2.7461 -4.40%
2024-10-10 0 3.410 3.310 3.410 3.350 3.460 78,000 262,874 3.3702 2.929 2.843 2.929 2.877 2.972 90,811 2.8947 1.79%
2024-10-09 0 3.350 3.350 3.470 3.330 3.510 97,558 326,698 3.3488 2.877 2.877 2.980 2.860 3.015 113,581 2.8763 -3.74%
2024-10-08 0 3.480 3.420 3.500 3.480 3.510 130,708 456,518 3.4927 2.989 2.938 3.006 2.989 3.015 152,176 2.9999 -2.79%
2024-10-07 0 3.580 3.550 3.600 3.480 3.600 71,636 256,551 3.5813 3.075 3.049 3.092 2.989 3.092 83,402 3.0761 -2.98%
2024-10-04 0 3.690 3.620 3.690 3.460 3.700 200,400 727,744 3.6315 3.169 3.109 3.169 2.972 3.178 233,314 3.1192 1.93%
2024-10-03 0 3.620 3.620 3.690 3.360 3.690 320,800 1,146,304 3.5733 3.109 3.109 3.169 2.886 3.169 373,489 3.0692 2.84%
2024-10-02 0 3.520 3.420 3.520 3.300 3.520 342,378 1,160,222 3.3887 3.023 2.938 3.023 2.834 3.023 398,611 2.9107 2.92%
2024-09-30 0 3.420 3.380 3.420 3.330 3.460 191,000 652,354 3.4155 2.938 2.903 2.938 2.860 2.972 222,371 2.9336 0.00%
2024-09-27 0 3.420 3.360 3.420 3.300 3.420 147,600 499,576 3.3847 2.938 2.886 2.938 2.834 2.938 171,842 2.9072 3.32%
2024-09-26 0 3.310 3.300 3.350 3.250 3.310 30,078 99,064 3.2936 2.843 2.834 2.877 2.792 2.843 35,018 2.8289 1.85%
2024-09-25 0 3.250 3.250 3.320 3.250 3.340 167,400 547,446 3.2703 2.792 2.792 2.852 2.792 2.869 194,894 2.8089 -0.31%
2024-09-24 0 3.260 3.250 3.260 3.250 3.300 88,600 289,794 3.2708 2.800 2.792 2.800 2.792 2.834 103,152 2.8094 -2.98%
2024-09-23 0 3.360 3.350 3.410 3.350 3.360 28,115 94,365 3.3564 2.886 2.877 2.929 2.877 2.886 32,733 2.8829 1.20%
2024-09-20 0 3.320 3.290 3.330 3.250 3.350 17,600 58,134 3.3031 2.852 2.826 2.860 2.792 2.877 20,491 2.8371 -0.90%
2024-09-19 0 3.350 3.330 3.420 3.210 3.420 202,200 670,498 3.3160 2.877 2.860 2.938 2.757 2.938 235,410 2.8482 4.36%
2024-09-17 0 3.210 3.200 3.210 3.180 3.210 10,600 33,810 3.1896 2.757 2.749 2.757 2.731 2.757 12,341 2.7397 -0.62%
2024-09-16 0 3.230 3.150 3.280 3.200 3.200 2,000 6,400 3.2000 2.774 2.706 2.817 2.749 2.749 2,328 2.7486 -0.62%
2024-09-13 0 3.250 3.200 3.250 3.190 3.250 81,400 262,844 3.2290 2.792 2.749 2.792 2.740 2.792 94,769 2.7735 1.56%
2024-09-12 0 3.200 3.190 3.300 3.160 3.410 46,600 152,776 3.2785 2.749 2.740 2.834 2.714 2.929 54,254 2.8160 -6.16%
2024-09-11 0 3.410 3.160 3.410 3.340 3.510 83,200 285,620 3.4329 2.929 2.714 2.929 2.869 3.015 96,865 2.9486 -0.58%
2024-09-10 0 3.430 3.430 3.520 3.320 3.420 35,495 120,907 3.4063 2.946 2.946 3.023 2.852 2.938 41,325 2.9258 0.59%
2024-09-09 0 3.410 3.400 3.420 3.410 3.440 19,200 65,628 3.4181 2.929 2.920 2.938 2.929 2.955 22,353 2.9359 1.49%
2024-09-05 0 3.360 3.360 3.540 3.350 3.550 238,600 831,928 3.4867 2.886 2.886 3.041 2.877 3.049 277,789 2.9948 -2.61%
2024-09-04 0 3.450 3.450 3.630 3.250 3.450 54,800 184,032 3.3582 2.963 2.963 3.118 2.792 2.963 63,801 2.8845 3.29%
2024-09-03 0 3.340 3.320 3.350 3.300 3.380 8,676 28,960 3.3379 2.869 2.852 2.877 2.834 2.903 10,101 2.8670 4.37%
2024-09-02 0 3.200 3.200 3.400 3.110 3.260 214,048 675,836 3.1574 2.749 2.749 2.920 2.671 2.800 249,204 2.7120 3.23%
2024-08-30 0 3.100 3.060 3.100 3.020 3.110 425,200 1,302,984 3.0644 2.663 2.628 2.663 2.594 2.671 495,036 2.6321 1.31%
2024-08-29 0 3.060 3.060 3.120 3.030 3.140 24,981 76,965 3.0809 2.628 2.628 2.680 2.603 2.697 29,084 2.6463 -0.65%
2024-08-28 0 3.080 3.080 3.160 3.000 3.170 47,778 146,323 3.0626 2.645 2.645 2.714 2.577 2.723 55,625 2.6305 -1.91%
2024-08-27 0 3.140 3.080 3.150 3.060 3.150 167,600 521,127 3.1093 2.697 2.645 2.706 2.628 2.706 195,127 2.6707 0.32%
2024-08-26 0 3.130 3.140 3.200 3.130 3.250 151,600 483,928 3.1921 2.688 2.697 2.749 2.688 2.792 176,499 2.7418 -1.57%
2024-08-23 0 3.180 3.180 3.200 3.180 3.260 82,600 265,918 3.2193 2.731 2.731 2.749 2.731 2.800 96,167 2.7652 -2.75%
2024-08-22 0 3.270 3.180 3.290 3.130 3.280 142,200 454,120 3.1935 2.809 2.731 2.826 2.688 2.817 165,555 2.7430 0.00%
2024-08-21 0 3.270 3.210 3.270 3.210 3.270 53,517 172,984 3.2323 2.809 2.757 2.809 2.757 2.809 62,307 2.7763 0.00%
2024-08-20 0 3.270 3.270 3.360 3.270 3.320 34,200 113,228 3.3108 2.809 2.809 2.886 2.809 2.852 39,817 2.8437 -2.68%
2024-08-19 0 3.360 3.290 3.370 3.360 3.380 109,000 367,602 3.3725 2.886 2.826 2.895 2.886 2.903 126,903 2.8967 1.20%
2024-08-16 0 3.320 3.320 3.480 3.280 3.350 19,200 63,578 3.3114 2.852 2.852 2.989 2.817 2.877 22,353 2.8442 0.91%
2024-08-15 0 3.290 3.290 3.320 - - 0 0 - 2.826 2.826 2.852 - - 0 - 0.00%
2024-08-14 0 3.290 3.280 3.400 3.270 3.320 73,393 241,527 3.2909 2.826 2.817 2.920 2.809 2.852 85,447 2.8266 -1.20%
2024-08-13 0 3.330 3.330 3.400 3.320 3.380 49,800 167,226 3.3580 2.860 2.860 2.920 2.852 2.903 57,979 2.8842 0.30%
2024-08-12 0 3.320 3.330 3.340 3.320 3.380 49,000 163,852 3.3439 2.852 2.860 2.869 2.852 2.903 57,048 2.8722 -2.06%
2024-08-09 0 3.390 3.380 3.410 3.370 3.390 28,000 94,726 3.3831 2.912 2.903 2.929 2.895 2.912 32,599 2.9058 0.00%
2024-08-08 0 3.390 3.390 3.410 3.390 3.390 17,800 60,342 3.3900 2.912 2.912 2.929 2.912 2.912 20,724 2.9118 -0.29%
2024-08-07 0 3.400 3.400 3.460 3.390 3.490 170,110 582,471 3.4241 2.920 2.920 2.972 2.912 2.998 198,049 2.9410 -1.45%
2024-08-06 0 3.450 3.470 3.500 3.430 3.500 73,200 254,014 3.4701 2.963 2.980 3.006 2.946 3.006 85,223 2.9806 -0.86%
2024-08-05 0 3.480 3.480 3.590 3.470 3.620 74,400 259,385 3.4864 2.989 2.989 3.084 2.980 3.109 86,620 2.9945 -3.60%
2024-08-02 0 3.610 3.580 3.660 3.610 3.690 102,800 375,304 3.6508 3.101 3.075 3.144 3.101 3.169 119,684 3.1358 0.00%
2024-08-01 0 3.610 3.610 3.660 3.520 3.640 124,400 443,998 3.5691 3.101 3.101 3.144 3.023 3.126 144,832 3.0656 3.14%
2024-07-31 0 3.500 3.500 3.600 3.460 3.500 27,284 94,883 3.4776 3.006 3.006 3.092 2.972 3.006 31,765 2.9870 0.00%
2024-07-30 0 3.500 3.500 3.600 3.500 3.500 22,400 78,400 3.5000 3.006 3.006 3.092 3.006 3.006 26,079 3.0062 0.29%
2024-07-29 0 3.490 3.490 3.540 3.420 3.530 20,400 71,280 3.4941 2.998 2.998 3.041 2.938 3.032 23,751 3.0012 -0.57%
2024-07-26 0 3.510 3.510 3.570 3.510 3.560 11,200 39,562 3.5323 3.015 3.015 3.066 3.015 3.058 13,040 3.0340 -1.40%
2024-07-25 0 3.560 3.540 3.600 3.530 3.600 25,800 91,816 3.5588 3.058 3.041 3.092 3.032 3.092 30,037 3.0567 -0.56%
2024-07-24 0 3.580 3.530 3.590 3.530 3.590 98,600 349,178 3.5414 3.075 3.032 3.084 3.032 3.084 114,794 3.0418 1.70%
2024-07-23 0 3.520 3.510 3.580 - - 0 0 - 3.023 3.015 3.075 - - 0 - 1.15%
2024-07-22 0 3.480 3.480 3.510 3.430 3.500 51,999 179,980 3.4612 2.989 2.989 3.015 2.946 3.006 60,540 2.9729 -0.85%
2024-07-19 0 3.510 3.510 3.540 3.510 3.600 106,800 381,364 3.5708 3.015 3.015 3.041 3.015 3.092 124,341 3.0671 -2.50%
2024-07-18 0 3.600 3.600 3.610 3.410 3.620 38,600 137,596 3.5647 3.092 3.092 3.101 2.929 3.109 44,940 3.0618 4.35%
2024-07-17 0 3.450 3.410 3.490 3.400 3.500 39,600 137,246 3.4658 2.963 2.929 2.998 2.920 3.006 46,104 2.9769 -2.27%
2024-07-16 0 3.530 3.470 3.540 3.470 3.530 60,800 211,906 3.4853 3.032 2.980 3.041 2.980 3.032 70,786 2.9936 0.57%
2024-07-15 0 3.510 3.510 3.520 3.480 3.530 22,800 80,074 3.5120 3.015 3.015 3.023 2.989 3.032 26,545 3.0166 0.86%
2024-07-12 0 3.480 3.480 3.490 3.450 3.480 39,400 137,100 3.4797 2.989 2.989 2.998 2.963 2.989 45,871 2.9888 1.16%
2024-07-11 0 3.440 3.440 3.480 3.400 3.690 64,600 221,632 3.4308 2.955 2.955 2.989 2.920 3.169 75,210 2.9468 -2.27%
2024-07-10 0 3.520 3.520 3.640 3.440 3.520 69,600 243,574 3.4996 3.023 3.023 3.126 2.955 3.023 81,031 3.0059 1.15%
2024-07-09 0 3.480 3.440 3.490 3.440 3.510 420,200 1,465,132 3.4867 2.989 2.955 2.998 2.955 3.015 489,215 2.9949 0.00%
2024-07-08 0 3.480 3.480 3.500 3.440 3.500 170,670 595,125 3.4870 2.989 2.989 3.006 2.955 3.006 198,701 2.9951 -1.14%
2024-07-05 0 3.520 3.510 3.520 3.470 3.540 272,400 956,096 3.5099 3.023 3.015 3.023 2.980 3.041 317,140 3.0147 -1.40%
2024-07-04 0 3.570 3.500 3.600 3.440 3.620 147,200 527,772 3.5854 3.066 3.006 3.092 2.955 3.109 171,377 3.0796 1.71%
2024-07-03 0 3.510 3.510 3.550 3.470 3.600 192,400 685,772 3.5643 3.015 3.015 3.049 2.980 3.092 224,000 3.0615 0.29%
2024-07-02 0 3.500 3.480 3.510 3.450 3.530 376,507 1,321,444 3.5097 3.006 2.989 3.015 2.963 3.032 438,346 3.0146 0.00%
2024-06-28 0 3.500 3.500 3.690 3.470 3.500 35,000 121,890 3.4826 3.006 3.006 3.169 2.980 3.006 40,749 2.9913 0.57%
2024-06-27 0 3.480 3.480 3.660 3.470 3.580 45,600 159,162 3.4904 2.989 2.989 3.144 2.980 3.075 53,090 2.9980 -1.14%
2024-06-26 0 3.520 3.520 3.560 3.520 3.560 75,400 265,810 3.5253 3.023 3.023 3.058 3.023 3.058 87,784 3.0280 0.00%
2024-06-25 0 3.520 3.530 3.540 3.520 3.600 46,000 164,386 3.5736 3.023 3.032 3.041 3.023 3.092 53,555 3.0695 -1.12%
2024-06-24 0 3.560 3.560 3.580 3.560 3.600 68,707 245,654 3.5754 3.058 3.058 3.075 3.058 3.092 79,992 3.0710 -1.39%
2024-06-21 0 3.610 3.600 3.680 - - 0 0 - 3.101 3.092 3.161 - - 0 - 0.00%
2024-06-20 0 3.610 3.610 3.680 3.510 3.630 119,800 431,016 3.5978 3.101 3.101 3.161 3.015 3.118 139,476 3.0902 -1.10%
2024-06-19 0 3.650 3.610 3.660 3.610 3.660 44,400 160,764 3.6208 3.135 3.101 3.144 3.101 3.144 51,692 3.1100 0.55%
2024-06-18 0 3.630 3.620 3.680 3.610 3.680 70,600 256,348 3.6310 3.118 3.109 3.161 3.101 3.161 82,196 3.1188 0.28%
2024-06-17 0 3.620 3.610 3.620 3.620 3.680 78,000 283,538 3.6351 3.109 3.101 3.109 3.109 3.161 90,811 3.1223 -1.63%
2024-06-14 0 3.680 3.670 3.680 3.680 3.750 169,290 627,740 3.7081 3.161 3.152 3.161 3.161 3.221 197,095 3.1850 -0.27%
2024-06-13 0 3.690 3.690 3.730 3.660 3.730 61,482 226,484 3.6837 3.169 3.169 3.204 3.144 3.204 71,580 3.1641 0.00%
2024-06-12 0 3.690 3.690 3.790 3.650 3.710 51,800 191,692 3.7006 3.169 3.169 3.255 3.135 3.187 60,308 3.1786 -1.86%
2024-06-11 0 3.760 3.730 3.790 3.720 3.780 46,400 173,596 3.7413 3.230 3.204 3.255 3.195 3.247 54,021 3.2135 -0.79%
2024-06-07 0 3.790 3.780 3.790 3.770 3.810 49,000 185,666 3.7891 3.255 3.247 3.255 3.238 3.273 57,048 3.2546 -0.26%
2024-06-06 0 3.800 3.800 3.830 3.800 3.880 107,600 412,256 3.8314 3.264 3.264 3.290 3.264 3.333 125,273 3.2909 -0.52%
2024-06-05 0 3.820 3.820 4.000 3.810 4.000 125,400 492,164 3.9248 3.281 3.281 3.436 3.273 3.436 145,996 3.3711 -1.92%
2024-06-04 0 4.020 4.020 4.180 3.890 4.160 131,800 534,478 4.0552 3.345 3.345 3.478 3.237 3.462 158,384 3.3746 -0.50%
2024-06-03 0 4.040 4.040 4.060 3.910 4.060 66,674 266,072 3.9906 3.362 3.362 3.379 3.254 3.379 80,122 3.3208 3.06%
2024-05-31 0 3.920 3.920 3.950 3.920 4.000 17,831 70,544 3.9563 3.262 3.262 3.287 3.262 3.329 21,428 3.2922 0.00%
2024-05-30 0 3.920 3.920 4.000 3.910 3.970 3,200 12,594 3.9356 3.262 3.262 3.329 3.254 3.304 3,845 3.2750 -1.51%
2024-05-29 0 3.980 3.970 4.000 3.980 4.000 29,600 118,232 3.9943 3.312 3.304 3.329 3.312 3.329 35,570 3.3239 -0.50%
2024-05-28 0 4.000 4.000 4.030 4.000 4.010 21,600 86,498 4.0045 3.329 3.329 3.354 3.329 3.337 25,957 3.3324 0.50%
2024-05-27 0 3.980 3.950 3.980 3.950 4.020 31,200 123,714 3.9652 3.312 3.287 3.312 3.287 3.345 37,493 3.2997 -1.00%
2024-05-24 0 4.020 4.020 4.160 4.000 4.040 66,400 267,182 4.0238 3.345 3.345 3.462 3.329 3.362 79,793 3.3484 -3.37%
2024-05-23 0 4.160 3.940 4.150 - - 0 0 - 3.462 3.279 3.453 - - 0 - -0.24%
2024-05-22 0 4.170 4.080 4.160 3.990 4.180 68,549 275,674 4.0216 3.470 3.395 3.462 3.320 3.478 82,375 3.3466 4.25%
2024-05-21 0 4.000 3.990 4.080 3.990 4.030 51,600 206,614 4.0041 3.329 3.320 3.395 3.320 3.354 62,008 3.3321 -0.74%
2024-05-20 0 4.030 3.950 4.030 3.910 4.030 72,200 286,456 3.9675 3.354 3.287 3.354 3.254 3.354 86,763 3.3016 3.33%
2024-05-17 0 3.900 3.900 3.950 3.870 4.000 78,800 313,434 3.9776 3.245 3.245 3.287 3.220 3.329 94,694 3.3100 -2.26%
2024-05-16 0 3.990 3.990 4.000 3.960 4.070 25,926 104,489 4.0303 3.320 3.320 3.329 3.295 3.387 31,155 3.3538 1.53%
2024-05-14 0 3.930 3.930 3.990 3.920 3.990 29,800 118,042 3.9611 3.270 3.270 3.320 3.262 3.320 35,811 3.2963 -1.26%
2024-05-13 0 3.980 3.980 4.060 3.880 3.990 89,200 351,902 3.9451 3.312 3.312 3.379 3.229 3.320 107,192 3.2829 1.79%
2024-05-10 0 3.910 3.870 3.910 3.810 3.910 72,600 280,056 3.8575 3.254 3.220 3.254 3.171 3.254 87,243 3.2101 2.89%
2024-05-09 0 3.800 3.820 3.890 3.760 3.850 270,800 1,030,970 3.8071 3.162 3.179 3.237 3.129 3.204 325,420 3.1681 -2.31%
2024-05-08 0 3.890 3.900 4.000 3.890 4.010 39,086 152,787 3.9090 3.237 3.245 3.329 3.237 3.337 46,970 3.2529 0.00%
2024-05-07 0 3.890 3.890 4.030 3.800 4.020 140,200 546,980 3.9014 3.237 3.237 3.354 3.162 3.345 168,478 3.2466 -0.51%
2024-05-06 0 3.910 3.910 3.950 3.900 3.950 27,600 108,008 3.9133 3.254 3.254 3.287 3.245 3.287 33,167 3.2565 -0.26%
2024-05-03 0 3.920 3.920 4.040 3.920 4.100 86,600 347,494 4.0126 3.262 3.262 3.362 3.262 3.412 104,067 3.3391 -1.26%
2024-05-02 0 3.970 3.960 3.980 3.840 3.970 129,400 506,736 3.9160 3.304 3.295 3.312 3.195 3.304 155,500 3.2588 3.66%
2024-04-30 0 3.830 3.810 3.880 3.800 3.840 21,000 80,280 3.8229 3.187 3.171 3.229 3.162 3.195 25,236 3.1812 0.26%
2024-04-29 0 3.820 3.820 3.900 3.790 3.820 128,600 488,936 3.8020 3.179 3.179 3.245 3.154 3.179 154,539 3.1638 -0.26%
2024-04-26 0 3.830 3.830 3.860 3.800 3.830 28,400 108,370 3.8158 3.187 3.187 3.212 3.162 3.187 34,128 3.1754 -1.54%
2024-04-25 0 3.890 3.830 3.890 - - 0 0 - 3.237 3.187 3.237 - - 0 - 0.00%
2024-04-24 0 3.890 3.820 3.890 3.740 3.890 117,000 450,302 3.8487 3.237 3.179 3.237 3.112 3.237 140,599 3.2027 0.78%
2024-04-23 0 3.860 3.800 3.900 3.860 3.960 27,676 108,395 3.9166 3.212 3.162 3.245 3.212 3.295 33,258 3.2592 0.00%
2024-04-22 0 3.860 3.820 3.860 3.780 3.900 21,000 79,840 3.8019 3.212 3.179 3.212 3.146 3.245 25,236 3.1638 1.58%
2024-04-19 0 3.800 3.800 3.880 3.800 3.940 62,442 243,794 3.9043 3.162 3.162 3.229 3.162 3.279 75,037 3.2490 0.00%
2024-04-18 0 3.800 3.800 3.910 3.750 3.810 26,000 98,178 3.7761 3.162 3.162 3.254 3.121 3.171 31,244 3.1423 0.00%
2024-04-17 0 3.800 3.800 3.850 3.800 3.960 26,000 100,160 3.8523 3.162 3.162 3.204 3.162 3.295 31,244 3.2057 -2.56%
2024-04-16 0 3.900 3.850 3.900 3.810 3.940 20,400 79,504 3.8973 3.245 3.204 3.245 3.171 3.279 24,515 3.2431 -2.50%
2024-04-15 0 4.000 4.000 4.080 3.880 4.010 148,800 592,972 3.9850 3.329 3.329 3.395 3.229 3.337 178,813 3.3162 2.56%
2024-04-12 0 3.900 3.900 3.990 3.880 4.000 74,200 292,138 3.9372 3.245 3.245 3.320 3.229 3.329 89,166 3.2763 -3.23%
2024-04-11 0 4.030 4.050 4.110 4.000 4.110 81,487 329,710 4.0462 3.354 3.370 3.420 3.329 3.420 97,923 3.3670 -4.05%
2024-04-10 0 4.200 4.190 4.250 4.020 4.200 4,400 18,168 4.1291 3.495 3.487 3.537 3.345 3.495 5,287 3.4360 -1.87%
2024-04-09 0 4.280 3.980 4.300 4.190 4.290 16,520 69,454 4.2042 3.562 3.312 3.578 3.487 3.570 19,852 3.4986 1.42%
2024-04-08 0 4.220 4.220 4.250 4.210 4.300 33,800 143,266 4.2386 3.512 3.512 3.537 3.503 3.578 40,617 3.5272 0.24%
2024-04-05 0 4.210 4.210 4.400 4.100 4.400 6,921 28,652 4.1399 3.503 3.503 3.661 3.412 3.661 8,317 3.4450 -1.17%
2024-04-03 0 4.260 4.260 4.390 4.260 4.410 4,600 20,046 4.3578 3.545 3.545 3.653 3.545 3.670 5,528 3.6264 -3.84%
2024-04-02 0 4.430 4.370 4.430 4.230 4.450 219,114 950,939 4.3399 3.686 3.637 3.686 3.520 3.703 263,309 3.6115 0.68%
2024-03-28 0 4.400 4.320 4.400 4.320 4.440 544,400 2,359,374 4.3339 3.661 3.595 3.661 3.595 3.695 654,205 3.6065 1.62%
2024-03-27 0 4.330 4.280 4.330 4.280 4.330 567,400 2,456,151 4.3288 3.603 3.562 3.603 3.562 3.603 681,844 3.6022 0.00%
2024-03-26 0 4.330 4.270 4.330 4.300 4.330 572,800 2,479,636 4.3290 3.603 3.553 3.603 3.578 3.603 688,333 3.6024 0.00%
2024-03-25 0 4.330 4.270 4.310 4.280 4.340 624,000 2,706,663 4.3376 3.603 3.553 3.587 3.562 3.612 749,860 3.6096 -0.23%
2024-03-22 0 4.340 4.280 4.340 4.290 4.340 387,800 1,681,898 4.3370 3.612 3.562 3.612 3.570 3.612 466,019 3.6091 0.00%
2024-03-21 0 4.340 4.320 4.350 4.300 4.350 379,867 1,650,505 4.3450 3.612 3.595 3.620 3.578 3.620 456,486 3.6157 -0.23%
2024-03-20 0 4.350 4.350 4.420 4.320 4.440 8,600 37,783 4.3934 3.620 3.620 3.678 3.595 3.695 10,335 3.6560 -1.36%
2024-03-19 0 4.410 4.330 4.420 4.320 4.420 731,200 3,168,505 4.3333 3.670 3.603 3.678 3.595 3.678 878,683 3.6060 1.85%
2024-03-18 0 4.330 4.330 4.350 4.300 4.360 451,600 1,961,773 4.3441 3.603 3.603 3.620 3.578 3.628 542,687 3.6149 -0.46%
2024-03-15 0 4.350 4.330 4.350 4.330 4.360 425,400 1,851,144 4.3515 3.620 3.603 3.620 3.603 3.628 511,203 3.6212 0.00%
2024-03-14 0 4.350 4.310 4.350 4.280 4.440 775,400 3,377,690 4.3561 3.620 3.587 3.620 3.562 3.695 931,798 3.6249 1.40%
2024-03-13 0 4.290 4.230 4.290 4.230 4.380 542,800 2,331,724 4.2957 3.570 3.520 3.570 3.520 3.645 652,282 3.5747 0.00%
2024-03-12 0 4.290 4.210 4.290 4.210 4.290 510,600 2,189,588 4.2883 3.570 3.503 3.570 3.503 3.570 613,588 3.5685 0.00%
2024-03-11 0 4.290 4.250 4.290 4.250 4.300 674,600 2,891,104 4.2857 3.570 3.537 3.570 3.537 3.578 810,666 3.5663 0.00%
2024-03-08 0 4.290 4.280 4.330 4.290 4.400 481,142 2,088,121 4.3399 3.570 3.562 3.603 3.570 3.661 578,188 3.6115 -0.92%
2024-03-07 0 4.330 4.270 4.330 4.250 4.390 525,467 2,268,878 4.3178 3.603 3.553 3.603 3.537 3.653 631,453 3.5931 0.00%
2024-03-06 0 4.330 4.330 4.390 4.130 4.390 456,892 1,924,416 4.2120 3.603 3.603 3.653 3.437 3.653 549,047 3.5050 4.59%
2024-03-05 0 4.140 4.110 4.140 4.100 4.170 507,400 2,100,790 4.1403 3.445 3.420 3.445 3.412 3.470 609,742 3.4454 0.00%
2024-03-04 0 4.140 4.100 4.150 4.120 4.240 369,400 1,533,656 4.1517 3.445 3.412 3.453 3.428 3.528 443,908 3.4549 -0.24%
2024-03-01 0 4.150 4.120 4.150 4.120 4.190 514,200 2,140,544 4.1629 3.453 3.428 3.453 3.428 3.487 617,914 3.4641 0.00%
2024-02-29 0 4.150 4.150 4.190 3.960 4.190 418,600 1,716,778 4.1012 3.453 3.453 3.487 3.295 3.487 503,031 3.4129 1.72%
2024-02-28 0 4.080 4.060 4.110 4.020 4.140 410,200 1,683,400 4.1039 3.395 3.379 3.420 3.345 3.445 492,937 3.4150 -0.73%
2024-02-27 0 4.110 4.080 4.110 4.080 4.120 341,249 1,404,666 4.1162 3.420 3.395 3.420 3.395 3.428 410,079 3.4254 -0.24%
2024-02-26 0 4.120 4.080 4.130 4.110 4.150 509,800 2,105,536 4.1301 3.428 3.395 3.437 3.420 3.453 612,626 3.4369 -0.24%
2024-02-23 0 4.130 4.110 4.130 4.060 4.140 191,200 785,808 4.1099 3.437 3.420 3.437 3.379 3.445 229,765 3.4201 1.47%
2024-02-22 0 4.070 4.040 4.070 3.800 4.110 605,400 2,362,536 3.9024 3.387 3.362 3.387 3.162 3.420 727,509 3.2474 6.82%
2024-02-21 0 3.810 3.770 3.810 3.750 3.840 528,560 2,008,380 3.7997 3.171 3.137 3.171 3.121 3.195 635,170 3.1620 0.00%
2024-02-20 0 3.810 3.810 3.900 3.810 3.910 46,000 176,660 3.8404 3.171 3.171 3.245 3.171 3.254 55,278 3.1958 -2.56%
2024-02-19 0 3.910 3.930 3.990 3.870 4.020 132,983 526,242 3.9572 3.254 3.270 3.320 3.220 3.345 159,806 3.2930 -2.49%
2024-02-16 0 4.010 3.910 4.140 3.840 4.010 74,000 289,808 3.9163 3.337 3.254 3.445 3.195 3.337 88,926 3.2590 0.50%
2024-02-15 0 3.990 4.120 4.150 3.910 4.090 84,600 340,482 4.0246 3.320 3.428 3.453 3.254 3.404 101,664 3.3491 -3.86%
2024-02-14 0 4.150 4.150 4.250 4.130 4.300 17,400 74,046 4.2555 3.453 3.453 3.537 3.437 3.578 20,910 3.5412 -2.35%
2024-02-09 0 4.250 4.250 4.400 4.150 4.300 29,000 121,740 4.1979 3.537 3.537 3.661 3.453 3.578 34,849 3.4933 -1.16%
2024-02-08 0 4.300 4.300 4.320 4.080 4.370 107,800 460,190 4.2689 3.578 3.578 3.595 3.395 3.637 129,543 3.5524 2.87%
2024-02-07 0 4.180 4.180 4.380 4.130 4.370 132,669 567,190 4.2752 3.478 3.478 3.645 3.437 3.637 159,428 3.5577 -2.11%
2024-02-06 0 4.270 4.150 4.160 3.950 4.300 153,200 650,168 4.2439 3.553 3.453 3.462 3.287 3.578 184,100 3.5316 2.64%
2024-02-05 0 4.160 4.060 4.200 3.850 4.200 126,000 515,974 4.0950 3.462 3.379 3.495 3.204 3.495 151,414 3.4077 1.96%
2024-02-02 0 4.080 4.010 4.080 3.750 4.080 75,200 298,872 3.9744 3.395 3.337 3.395 3.121 3.395 90,368 3.3073 5.70%
2024-02-01 0 3.860 3.860 3.900 3.780 3.870 76,400 294,166 3.8503 3.212 3.212 3.245 3.146 3.220 91,810 3.2041 3.21%
2024-01-31 0 3.740 3.740 3.780 3.740 3.800 6,800 25,510 3.7515 3.112 3.112 3.146 3.112 3.162 8,172 3.1218 -2.09%
2024-01-30 0 3.820 3.740 3.840 3.800 3.820 14,000 53,440 3.8171 3.179 3.112 3.195 3.162 3.179 16,824 3.1765 0.00%
2024-01-29 0 3.820 3.710 3.820 3.660 3.840 77,800 290,690 3.7364 3.179 3.087 3.179 3.046 3.195 93,492 3.1092 2.14%
2024-01-26 0 3.740 3.740 3.790 3.700 3.920 42,200 157,606 3.7347 3.112 3.112 3.154 3.079 3.262 50,712 3.1079 -1.58%
2024-01-25 0 3.800 3.800 3.850 3.800 3.860 1,800 6,864 3.8133 3.162 3.162 3.204 3.162 3.212 2,163 3.1733 0.00%
2024-01-24 0 3.800 3.800 3.820 3.700 3.820 161,200 608,318 3.7737 3.162 3.162 3.179 3.079 3.179 193,714 3.1403 -2.31%
2024-01-23 0 3.890 3.890 3.900 3.860 4.000 15,000 58,792 3.9195 3.237 3.237 3.245 3.212 3.329 18,025 3.2616 -1.77%
2024-01-22 0 3.960 3.960 4.000 3.830 4.020 94,026 375,383 3.9923 3.295 3.295 3.329 3.187 3.345 112,991 3.3222 -2.22%
2024-01-19 0 4.050 3.950 4.050 3.840 4.080 59,000 233,776 3.9623 3.370 3.287 3.370 3.195 3.395 70,900 3.2973 3.85%
2024-01-18 0 3.900 3.900 3.940 3.670 3.990 281,186 1,090,851 3.8795 3.245 3.245 3.279 3.054 3.320 337,901 3.2283 5.41%
2024-01-17 0 3.700 3.700 3.800 3.680 3.900 47,000 179,314 3.8152 3.079 3.079 3.162 3.062 3.245 56,480 3.1748 -5.13%
2024-01-16 0 3.900 3.900 3.920 3.810 3.900 111,875 431,465 3.8567 3.245 3.245 3.262 3.171 3.245 134,440 3.2093 -1.27%
2024-01-15 0 3.950 3.860 3.930 3.750 3.950 222,600 856,322 3.8469 3.287 3.212 3.270 3.121 3.287 267,498 3.2012 5.61%
2024-01-12 0 3.740 3.700 3.800 3.680 3.740 57,200 210,996 3.6887 3.112 3.079 3.162 3.062 3.112 68,737 3.0696 -1.06%
2024-01-11 0 3.780 3.780 3.870 3.680 3.820 60,200 226,336 3.7597 3.146 3.146 3.220 3.062 3.179 72,342 3.1287 -1.82%
2024-01-10 0 3.850 3.850 3.980 3.850 3.910 69,315 268,282 3.8705 3.204 3.204 3.312 3.204 3.254 83,296 3.2208 -2.53%
2024-01-09 0 3.950 3.950 3.990 3.910 4.010 107,339 428,278 3.9900 3.287 3.287 3.320 3.254 3.337 128,989 3.3203 -4.13%
2024-01-08 0 4.120 3.920 4.090 3.900 4.130 3,870 15,388 3.9762 3.428 3.262 3.404 3.245 3.437 4,651 3.3088 -0.72%
2024-01-05 0 4.150 4.070 4.180 4.150 4.290 86,200 361,600 4.1949 3.453 3.387 3.478 3.453 3.570 103,586 3.4908 0.00%
2024-01-04 0 4.150 4.140 4.150 3.990 4.150 216,000 883,120 4.0885 3.453 3.445 3.453 3.320 3.453 259,567 3.4023 3.75%
2024-01-03 0 4.000 3.920 4.000 3.850 4.000 90,200 354,112 3.9259 3.329 3.262 3.329 3.204 3.329 108,393 3.2669 2.56%
2024-01-02 0 3.900 3.800 3.900 3.750 3.900 114,600 436,724 3.8109 3.245 3.162 3.245 3.121 3.245 137,715 3.1712 2.09%
2023-12-29 0 3.820 3.750 3.820 3.750 3.900 197,800 749,372 3.7885 3.179 3.121 3.179 3.121 3.245 237,696 3.1526 2.14%
2023-12-28 0 3.740 3.740 3.830 3.680 3.810 160,000 599,328 3.7458 3.112 3.112 3.187 3.062 3.171 192,272 3.1171 1.08%
2023-12-27 0 3.700 3.690 3.800 3.620 3.760 218,710 802,703 3.6702 3.079 3.071 3.162 3.012 3.129 262,824 3.0542 2.21%
2023-12-22 0 3.620 3.620 3.740 3.580 3.850 190,678 693,007 3.6344 3.012 3.012 3.112 2.979 3.204 229,138 3.0244 0.56%
2023-12-21 0 3.600 3.600 3.770 3.600 3.810 177,160 644,417 3.6375 2.996 2.996 3.137 2.996 3.171 212,893 3.0270 -2.70%
2023-12-20 0 3.700 3.700 3.850 3.650 3.960 285,400 1,068,164 3.7427 3.079 3.079 3.204 3.037 3.295 342,965 3.1145 -5.13%
2023-12-19 0 3.900 3.900 3.990 3.900 4.100 285,200 1,127,088 3.9519 3.245 3.245 3.320 3.245 3.412 342,725 3.2886 -9.09%
2023-12-18 0 4.290 4.140 4.290 4.040 4.290 85,732 362,042 4.2230 3.570 3.445 3.570 3.362 3.570 103,024 3.5141 3.37%
2023-12-15 0 4.150 4.150 4.250 4.130 4.300 256,400 1,078,370 4.2058 3.453 3.453 3.537 3.437 3.578 308,116 3.4999 -2.35%
2023-12-14 0 4.250 4.250 4.260 4.160 4.250 1,800 7,612 4.2289 3.537 3.537 3.545 3.462 3.537 2,163 3.5191 -0.23%
2023-12-13 0 4.260 4.180 4.260 4.260 4.310 2,400 10,298 4.2908 3.545 3.478 3.545 3.545 3.587 2,884 3.5706 0.01%
2023-12-12 0 4.390 4.390 4.400 4.270 4.420 146,200 633,582 4.3337 3.545 3.545 3.553 3.448 3.569 181,071 3.4991 -2.23%
2023-12-11 0 4.490 4.300 4.500 4.280 4.500 43,200 186,218 4.3106 3.625 3.472 3.633 3.456 3.633 53,504 3.4805 0.67%
2023-12-08 0 4.460 4.300 4.460 4.300 4.460 32,058 138,814 4.3301 3.601 3.472 3.601 3.472 3.601 39,704 3.4962 3.96%
2023-12-07 0 4.290 4.290 4.450 4.270 4.510 147,400 637,640 4.3259 3.464 3.464 3.593 3.448 3.641 182,557 3.4928 -3.60%
2023-12-06 0 4.450 4.450 4.640 4.370 4.590 92,800 410,066 4.4188 3.593 3.593 3.746 3.528 3.706 114,934 3.5678 -1.33%
2023-12-05 0 4.510 4.480 4.510 4.400 4.690 92,400 411,268 4.4510 3.641 3.617 3.641 3.553 3.787 114,439 3.5938 -2.80%
2023-12-04 0 4.640 4.600 4.640 4.450 4.670 39,800 183,046 4.5991 3.746 3.714 3.746 3.593 3.771 49,293 3.7134 -2.32%
2023-12-01 0 4.750 4.650 4.750 4.380 4.770 131,200 618,126 4.7113 3.835 3.754 3.835 3.536 3.851 162,493 3.8040 2.81%
2023-11-30 0 4.620 4.510 4.630 4.500 4.630 14,000 63,664 4.5474 3.730 3.641 3.738 3.633 3.738 17,339 3.6717 0.87%
2023-11-29 0 4.580 4.510 4.650 4.510 4.650 2,800 12,826 4.5807 3.698 3.641 3.754 3.641 3.754 3,468 3.6985 -1.72%
2023-11-28 0 4.660 4.500 4.660 4.490 4.700 77,985 351,728 4.5102 3.763 3.633 3.763 3.625 3.795 96,586 3.6416 6.15%
2023-11-27 0 4.390 4.390 4.530 - - 0 0 - 3.545 3.545 3.658 - - 0 - 0.00%
2023-11-24 0 4.390 4.380 4.450 4.360 4.450 11,200 49,434 4.4138 3.545 3.536 3.593 3.520 3.593 13,871 3.5637 0.23%
2023-11-23 0 4.380 4.380 4.460 4.340 4.460 29,800 131,384 4.4089 3.536 3.536 3.601 3.504 3.601 36,908 3.5598 -1.13%
2023-11-22 0 4.430 4.410 4.520 4.390 4.480 42,312 188,029 4.4439 3.577 3.561 3.650 3.545 3.617 52,404 3.5881 0.00%
2023-11-21 0 4.430 4.420 4.490 4.350 4.580 114,112 504,382 4.4201 3.577 3.569 3.625 3.512 3.698 141,330 3.5688 0.91%
2023-11-20 0 4.390 4.390 4.700 4.300 4.420 31,818 138,539 4.3541 3.545 3.545 3.795 3.472 3.569 39,407 3.5156 -0.45%
2023-11-17 0 4.410 4.360 4.410 4.340 4.500 115,250 510,271 4.4275 3.561 3.520 3.561 3.504 3.633 142,739 3.5749 0.00%
2023-11-16 0 4.410 4.410 4.450 4.400 4.450 91,428 404,010 4.4189 3.561 3.561 3.593 3.553 3.593 113,235 3.5679 -0.90%
2023-11-15 0 4.450 4.480 4.500 4.400 4.690 156,200 698,140 4.4695 3.593 3.617 3.633 3.553 3.787 193,456 3.6088 -0.22%
2023-11-14 0 4.460 4.460 4.550 - - 0 0 - 3.601 3.601 3.674 - - 0 - 0.00%
2023-11-13 0 4.460 4.460 4.560 4.460 4.510 23,000 102,922 4.4749 3.601 3.601 3.682 3.601 3.641 28,486 3.6131 0.00%
2023-11-10 0 4.460 4.450 4.590 4.430 4.500 46,600 208,880 4.4824 3.601 3.593 3.706 3.577 3.633 57,715 3.6192 0.22%
2023-11-09 0 4.450 4.450 4.490 4.440 4.450 3,000 13,328 4.4427 3.593 3.593 3.625 3.585 3.593 3,716 3.5871 0.23%
2023-11-08 0 4.440 4.440 4.650 4.400 4.550 94,237 424,990 4.5098 3.585 3.585 3.754 3.553 3.674 116,714 3.6413 -2.42%
2023-11-07 0 4.550 4.550 4.650 4.510 4.640 65,600 298,628 4.5523 3.674 3.674 3.754 3.641 3.746 81,247 3.6756 0.22%
2023-11-06 0 4.540 4.540 4.700 4.400 4.580 31,103 140,701 4.5237 3.666 3.666 3.795 3.553 3.698 38,522 3.6525 -0.44%
2023-11-03 0 4.560 4.500 4.580 4.500 4.640 42,400 194,488 4.5870 3.682 3.633 3.698 3.633 3.746 52,513 3.7036 0.00%
2023-11-02 0 4.560 4.570 4.630 4.560 4.690 38,600 177,594 4.6009 3.682 3.690 3.738 3.682 3.787 47,807 3.7148 -2.56%
2023-11-01 0 4.680 4.600 4.680 4.500 4.780 191,000 881,228 4.6138 3.779 3.714 3.779 3.633 3.859 236,557 3.7252 1.96%
2023-10-31 0 4.590 4.500 4.590 - - 0 0 - 3.706 3.633 3.706 - - 0 - 0.00%
2023-10-30 0 4.590 4.530 4.620 4.480 4.590 41,600 187,450 4.5060 3.706 3.658 3.730 3.617 3.706 51,522 3.6382 0.22%
2023-10-27 0 4.580 4.580 4.590 4.480 4.600 47,000 213,914 4.5514 3.698 3.698 3.706 3.617 3.714 58,210 3.6748 1.78%
2023-10-26 0 4.500 4.500 4.530 4.460 4.560 42,200 190,954 4.5250 3.633 3.633 3.658 3.601 3.682 52,265 3.6535 -1.75%
2023-10-25 0 4.580 4.550 4.580 4.450 4.610 36,400 166,088 4.5629 3.698 3.674 3.698 3.593 3.722 45,082 3.6841 0.88%
2023-10-24 0 4.540 4.540 4.600 4.520 4.650 10,085 45,663 4.5278 3.666 3.666 3.714 3.650 3.754 12,490 3.6558 -1.09%
2023-10-20 0 4.590 4.620 4.650 4.500 4.660 119,593 544,314 4.5514 3.706 3.730 3.754 3.633 3.763 148,118 3.6749 -2.55%
2023-10-19 0 4.710 4.710 4.770 4.660 4.880 99,800 470,748 4.7169 3.803 3.803 3.851 3.763 3.940 123,604 3.8085 -3.88%
2023-10-18 0 4.900 4.900 5.050 4.850 5.100 162,600 812,980 4.9999 3.956 3.956 4.077 3.916 4.118 201,383 4.0370 -2.00%
2023-10-17 0 5.000 5.000 5.050 4.930 5.060 42,897 214,456 4.9993 4.037 4.037 4.077 3.981 4.086 53,129 4.0365 -1.19%
2023-10-16 0 5.060 5.060 5.110 5.020 5.250 41,200 208,264 5.0550 4.086 4.086 4.126 4.053 4.239 51,027 4.0815 -3.62%
2023-10-13 0 5.250 5.250 5.350 5.210 5.400 100,132 536,384 5.3568 4.239 4.239 4.320 4.207 4.360 124,015 4.3251 -4.02%
2023-10-12 0 5.470 5.320 5.480 5.250 5.490 335,181 1,815,797 5.4174 4.417 4.295 4.425 4.239 4.433 415,127 4.3741 3.21%
2023-10-11 0 5.300 5.270 5.420 4.900 5.470 274,393 1,480,406 5.3952 4.279 4.255 4.376 3.956 4.417 339,840 4.3562 -2.21%
2023-10-10 0 5.420 5.420 5.480 5.370 5.490 182,800 994,744 5.4417 4.376 4.376 4.425 4.336 4.433 226,401 4.3937 0.00%
2023-10-09 0 5.420 5.200 5.450 5.420 5.490 53,400 290,970 5.4489 4.376 4.199 4.400 4.376 4.433 66,137 4.3995 0.00%
2023-10-06 0 5.420 5.420 5.470 5.350 5.470 232,470 1,263,824 5.4365 4.376 4.376 4.417 4.320 4.417 287,918 4.3895 0.93%
2023-10-05 0 5.370 5.370 5.440 5.300 5.450 272,316 1,470,853 5.4013 4.336 4.336 4.392 4.279 4.400 337,268 4.3611 1.32%
2023-10-04 0 5.300 5.270 5.350 5.230 5.350 261,400 1,391,578 5.3236 4.279 4.255 4.320 4.223 4.320 323,748 4.2983 1.34%
2023-10-03 0 5.230 5.140 5.230 5.000 5.280 127,569 658,004 5.1580 4.223 4.150 4.223 4.037 4.263 157,996 4.1647 1.95%
2023-09-29 0 5.130 5.130 5.170 5.090 5.240 167,380 864,343 5.1640 4.142 4.142 4.174 4.110 4.231 207,303 4.1695 -2.84%
2023-09-28 0 5.280 5.150 5.280 5.200 5.360 128,400 674,078 5.2498 4.263 4.158 4.263 4.199 4.328 159,026 4.2388 0.38%
2023-09-27 0 5.260 5.200 5.280 5.190 5.420 182,000 972,080 5.3411 4.247 4.199 4.263 4.190 4.376 225,410 4.3125 -2.23%
2023-09-26 0 5.380 5.380 5.400 5.300 5.390 321,200 1,724,724 5.3696 4.344 4.344 4.360 4.279 4.352 397,811 4.3355 0.37%
2023-09-25 0 5.360 5.350 5.370 5.090 5.400 282,000 1,494,558 5.2999 4.328 4.320 4.336 4.110 4.360 349,262 4.2792 5.10%
2023-09-22 0 5.100 5.070 5.190 5.010 5.190 238,000 1,228,378 5.1613 4.118 4.094 4.190 4.045 4.190 294,767 4.1673 -0.78%
2023-09-21 0 5.140 5.050 5.150 5.060 5.150 321,400 1,644,246 5.1159 4.150 4.077 4.158 4.086 4.158 398,059 4.1307 0.98%
2023-09-20 0 5.090 5.010 5.100 4.940 5.090 213,800 1,081,302 5.0575 4.110 4.045 4.118 3.989 4.110 264,795 4.0835 2.41%
2023-09-19 0 4.970 4.970 5.080 4.930 5.080 259,400 1,309,590 5.0485 4.013 4.013 4.102 3.981 4.102 321,271 4.0763 0.81%
2023-09-18 0 4.930 4.900 4.960 4.860 5.050 93,000 463,118 4.9798 3.981 3.956 4.005 3.924 4.077 115,182 4.0207 -1.60%
2023-09-15 0 5.010 5.010 5.080 4.990 5.100 356,600 1,799,912 5.0474 4.045 4.045 4.102 4.029 4.118 441,655 4.0754 0.60%
2023-09-14 0 4.980 4.970 5.000 4.900 5.000 252,800 1,256,234 4.9693 4.021 4.013 4.037 3.956 4.037 313,097 4.0123 2.05%
2023-09-13 0 4.880 4.880 4.950 4.880 4.990 232,200 1,155,852 4.9778 3.940 3.940 3.997 3.940 4.029 287,584 4.0192 -0.20%
2023-09-12 0 4.890 4.890 4.910 4.810 4.960 253,600 1,248,352 4.9225 3.948 3.948 3.964 3.884 4.005 314,088 3.9745 1.45%
2023-09-11 0 4.820 4.820 4.860 4.660 4.950 240,600 1,173,060 4.8756 3.892 3.892 3.924 3.763 3.997 297,987 3.9366 0.21%
2023-09-07 0 4.810 4.810 4.870 4.650 4.870 374,947 1,800,694 4.8025 3.884 3.884 3.932 3.754 3.932 464,378 3.8776 -1.03%
2023-09-06 0 4.860 4.830 4.950 4.800 4.950 232,000 1,141,848 4.9218 3.924 3.900 3.997 3.876 3.997 287,336 3.9739 -1.82%
2023-09-05 0 4.950 4.920 4.980 4.800 4.990 224,200 1,115,034 4.9734 3.997 3.972 4.021 3.876 4.029 277,675 4.0156 0.20%
2023-09-04 0 4.940 4.940 4.950 4.790 4.960 387,233 1,901,052 4.9093 3.989 3.989 3.997 3.868 4.005 479,594 3.9639 2.92%
2023-08-31 0 4.800 4.800 4.870 4.800 4.920 234,000 1,141,148 4.8767 3.876 3.876 3.932 3.876 3.972 289,813 3.9375 0.21%
2023-08-30 0 4.790 4.790 4.850 4.720 4.900 303,200 1,470,516 4.8500 3.868 3.868 3.916 3.811 3.956 375,518 3.9160 1.05%
2023-08-29 0 4.740 4.740 4.850 4.590 4.850 396,400 1,882,710 4.7495 3.827 3.827 3.916 3.706 3.916 490,948 3.8348 -3.85%
2023-08-28 0 4.930 4.850 4.930 4.800 4.940 210,400 1,031,782 4.9039 3.981 3.916 3.981 3.876 3.989 260,584 3.9595 1.02%
2023-08-25 0 4.880 4.810 4.880 4.710 4.880 221,396 1,068,423 4.8258 3.940 3.884 3.940 3.803 3.940 274,203 3.8965 -0.61%
2023-08-24 0 4.910 4.720 4.910 4.580 4.910 359,600 1,692,324 4.7061 3.964 3.811 3.964 3.698 3.964 445,371 3.7998 5.14%
2023-08-23 0 4.670 4.660 4.800 4.470 4.800 228,400 1,075,084 4.7070 3.771 3.763 3.876 3.609 3.876 282,877 3.8005 4.47%
2023-08-22 0 4.470 4.410 4.470 4.380 4.620 124,400 558,940 4.4931 3.609 3.561 3.609 3.536 3.730 154,071 3.6278 -3.04%
2023-08-21 0 4.610 4.610 4.690 4.540 4.870 218,000 1,013,934 4.6511 3.722 3.722 3.787 3.666 3.932 269,997 3.7554 -7.43%
2023-08-18 0 4.980 4.980 5.050 4.920 5.100 242,000 1,223,480 5.0557 4.021 4.021 4.077 3.972 4.118 299,721 4.0821 -0.60%
2023-08-17 0 5.010 5.010 5.130 4.930 5.130 191,000 975,080 5.1051 4.045 4.045 4.142 3.981 4.142 236,557 4.1220 -1.96%
2023-08-16 0 5.110 5.080 5.130 5.000 5.130 291,400 1,474,770 5.0610 4.126 4.102 4.142 4.037 4.142 360,904 4.0863 1.19%
2023-08-15 0 5.050 5.020 5.050 4.930 5.080 329,094 1,653,390 5.0241 4.077 4.053 4.077 3.981 4.102 407,588 4.0565 2.23%
2023-08-14 0 4.940 4.940 5.000 4.770 5.000 206,800 1,026,994 4.9661 3.989 3.989 4.037 3.851 4.037 256,125 4.0097 0.00%
2023-08-11 0 4.940 4.940 4.950 4.870 4.950 118,400 584,816 4.9393 3.989 3.989 3.997 3.932 3.997 146,640 3.9881 1.44%
2023-08-10 0 4.870 4.870 4.880 4.810 4.900 194,316 945,085 4.8636 3.932 3.932 3.940 3.884 3.956 240,664 3.9270 1.25%
2023-08-09 0 4.810 4.810 4.850 4.700 4.830 253,400 1,213,968 4.7907 3.884 3.884 3.916 3.795 3.900 313,840 3.8681 1.69%
2023-08-08 0 4.730 4.730 4.790 4.700 4.840 200,200 962,410 4.8072 3.819 3.819 3.868 3.795 3.908 247,951 3.8815 0.85%
2023-08-07 0 4.690 4.650 4.690 4.460 4.750 188,419 882,056 4.6814 3.787 3.754 3.787 3.601 3.835 233,360 3.7798 5.39%
2023-08-04 0 4.450 4.450 4.620 4.420 4.830 297,600 1,362,504 4.5783 3.593 3.593 3.730 3.569 3.900 368,582 3.6966 -0.45%
2023-08-03 0 4.470 4.470 4.480 4.370 4.540 49,000 218,918 4.4677 3.609 3.609 3.617 3.528 3.666 60,687 3.6073 -2.83%
2023-08-02 0 4.600 4.620 4.630 4.600 4.710 29,200 135,992 4.6573 3.714 3.730 3.738 3.714 3.803 36,165 3.7604 -3.97%
2023-08-01 0 4.790 4.760 4.800 4.620 4.880 162,800 779,698 4.7893 3.868 3.843 3.876 3.730 3.940 201,630 3.8670 1.05%
2023-07-31 0 4.740 4.740 4.770 4.740 4.870 33,600 160,538 4.7779 3.827 3.827 3.851 3.827 3.932 41,614 3.8578 -2.67%
2023-07-28 0 4.870 4.870 4.900 4.650 4.910 181,039 875,703 4.8371 3.932 3.932 3.956 3.754 3.964 224,220 3.9056 4.96%
2023-07-27 0 4.640 4.640 4.730 4.640 4.760 247,600 1,170,130 4.7259 3.746 3.746 3.819 3.746 3.843 306,657 3.8158 -1.90%
2023-07-26 0 4.730 4.730 4.750 4.580 4.750 108,600 511,656 4.7114 3.819 3.819 3.835 3.698 3.835 134,503 3.8041 2.83%
2023-07-25 0 4.600 4.600 4.660 4.440 4.700 205,000 958,796 4.6771 3.714 3.714 3.763 3.585 3.795 253,896 3.7763 -0.65%
2023-07-24 0 4.630 4.580 4.630 4.580 4.660 276,000 1,278,240 4.6313 3.738 3.698 3.738 3.698 3.763 341,831 3.7394 0.22%
2023-07-21 0 4.620 4.620 4.630 4.590 4.630 72,620 334,988 4.6129 3.730 3.730 3.738 3.706 3.738 89,941 3.7245 -0.22%
2023-07-20 0 4.630 4.600 4.630 4.530 4.630 65,263 299,765 4.5932 3.738 3.714 3.738 3.658 3.738 80,829 3.7086 1.76%
2023-07-19 0 4.550 4.480 4.550 4.230 4.550 232,730 1,026,567 4.4110 3.674 3.617 3.674 3.415 3.674 288,240 3.5615 5.57%
2023-07-18 0 4.310 4.280 4.310 4.110 4.310 1,135,800 4,826,404 4.2493 3.480 3.456 3.480 3.318 3.480 1,406,707 3.4310 2.13%
2023-07-14 0 4.220 4.180 4.240 4.160 4.260 169,400 711,906 4.2025 3.407 3.375 3.423 3.359 3.440 209,805 3.3932 -0.94%
2023-07-13 0 4.260 4.260 4.280 4.240 4.380 138,000 591,500 4.2862 3.440 3.440 3.456 3.423 3.536 170,915 3.4608 -2.96%
2023-07-12 0 4.390 4.390 4.430 4.330 4.420 36,400 159,202 4.3737 3.545 3.545 3.577 3.496 3.569 45,082 3.5314 0.46%
2023-07-11 0 4.370 4.350 4.370 4.310 4.480 71,094 312,739 4.3990 3.528 3.512 3.528 3.480 3.617 88,051 3.5518 -0.68%
2023-07-10 0 4.400 4.400 4.500 4.400 4.610 408,200 1,870,548 4.5824 3.553 3.553 3.633 3.553 3.722 505,562 3.6999 -4.14%
2023-07-07 0 4.590 4.590 4.630 4.570 4.780 60,081 278,654 4.6380 3.706 3.706 3.738 3.690 3.859 74,411 3.7448 -3.97%
2023-07-06 0 4.780 4.780 4.870 4.730 4.900 205,400 991,716 4.8282 3.859 3.859 3.932 3.819 3.956 254,391 3.8984 0.00%
2023-07-05 0 4.780 4.780 4.850 4.650 4.850 261,800 1,248,530 4.7690 3.859 3.859 3.916 3.754 3.916 324,244 3.8506 2.36%
2023-07-04 0 4.670 4.670 4.760 4.530 4.780 184,200 865,676 4.6997 3.771 3.771 3.843 3.658 3.859 228,135 3.7946 0.00%
2023-07-03 0 4.670 4.670 4.760 4.530 4.740 212,600 993,192 4.6716 3.771 3.771 3.843 3.658 3.827 263,309 3.7720 1.30%
2023-06-30 0 4.610 4.610 4.650 4.410 4.640 76,200 347,312 4.5579 3.722 3.722 3.754 3.561 3.746 94,375 3.6801 2.67%
2023-06-29 0 4.490 4.490 4.590 4.450 4.690 344,000 1,568,300 4.5590 3.625 3.625 3.706 3.593 3.787 426,050 3.6810 -0.88%
2023-06-28 0 4.530 4.530 4.580 4.220 4.580 334,800 1,481,524 4.4251 3.658 3.658 3.698 3.407 3.698 414,655 3.5729 6.09%
2023-06-27 0 4.270 4.270 4.340 4.010 4.310 631,000 2,630,110 4.1682 3.448 3.448 3.504 3.238 3.480 781,504 3.3654 -0.23%
2023-06-26 0 4.280 4.280 4.300 4.270 4.400 111,271 482,913 4.3400 3.456 3.456 3.472 3.448 3.553 137,811 3.5042 -2.73%
2023-06-23 0 4.400 4.400 4.430 4.330 4.450 95,400 420,666 4.4095 3.553 3.553 3.577 3.496 3.593 118,154 3.5603 -1.35%
2023-06-21 0 4.460 4.460 4.500 4.450 4.520 104,637 467,994 4.4725 3.601 3.601 3.633 3.593 3.650 129,595 3.6112 -2.83%
2023-06-20 0 4.590 4.530 4.590 4.500 4.610 66,800 304,296 4.5553 3.706 3.658 3.706 3.633 3.722 82,733 3.6781 2.00%
2023-06-19 0 4.500 4.500 4.630 4.470 4.680 125,200 569,594 4.5495 3.633 3.633 3.738 3.609 3.779 155,062 3.6733 -1.75%
2023-06-16 0 4.580 4.580 4.650 4.500 4.650 205,007 938,877 4.5797 3.698 3.698 3.754 3.633 3.754 253,905 3.6978 1.55%
2023-06-15 0 4.510 4.510 4.550 4.460 4.600 139,600 634,078 4.5421 3.641 3.641 3.674 3.601 3.714 172,897 3.6674 0.22%
2023-06-14 0 4.500 4.460 4.530 4.410 4.670 439,600 1,978,628 4.5010 3.633 3.601 3.658 3.561 3.771 544,452 3.6342 -3.64%
2023-06-13 0 4.670 4.670 4.690 4.670 4.770 84,200 396,262 4.7062 3.771 3.771 3.787 3.771 3.851 104,283 3.7999 -2.10%
2023-06-12 0 4.770 4.720 4.770 4.700 4.800 89,000 421,588 4.7369 3.851 3.811 3.851 3.795 3.876 110,228 3.8247 -1.04%
2023-06-09 0 4.820 4.790 4.820 4.790 4.840 96,200 462,330 4.8059 3.892 3.868 3.892 3.868 3.908 119,145 3.8804 -1.43%
2023-06-08 0 4.890 4.850 4.890 4.840 4.920 103,800 506,928 4.8837 3.948 3.916 3.948 3.908 3.972 128,558 3.9432 -1.61%
2023-06-07 0 4.970 4.930 4.970 4.900 5.030 99,218 489,073 4.9293 4.013 3.981 4.013 3.956 4.061 122,883 3.9800 0.20%
2023-06-06 0 4.960 4.960 4.980 4.960 5.020 15,646 77,899 4.9788 4.005 4.005 4.021 4.005 4.053 19,378 4.0200 -1.20%
2023-06-05 0 5.020 5.020 5.080 4.940 5.050 69,400 347,922 5.0133 4.053 4.053 4.102 3.989 4.077 85,953 4.0478 -0.40%
2023-06-02 0 5.040 4.950 5.030 4.930 5.070 227,600 1,141,262 5.0143 4.069 3.997 4.061 3.981 4.094 281,886 4.0487 1.66%
2023-06-01 0 5.100 5.100 5.160 4.950 5.200 160,000 809,770 5.0611 4.003 4.003 4.050 3.885 4.081 203,850 3.9724 3.45%
2023-05-31 0 4.930 4.930 4.960 4.910 4.960 73,800 363,288 4.9226 3.870 3.870 3.893 3.854 3.893 94,026 3.8637 -0.60%
2023-05-30 0 4.960 4.960 5.000 4.930 4.990 22,400 110,916 4.9516 3.893 3.893 3.924 3.870 3.917 28,539 3.8865 0.40%
2023-05-29 0 4.940 4.930 4.990 4.920 4.990 23,000 113,858 4.9503 3.877 3.870 3.917 3.862 3.917 29,304 3.8855 -0.20%
2023-05-25 0 4.950 4.950 4.990 4.900 4.980 96,200 474,466 4.9321 3.885 3.885 3.917 3.846 3.909 122,565 3.8711 -1.00%
2023-05-24 0 5.000 5.000 5.040 4.970 5.120 43,600 219,788 5.0410 3.924 3.924 3.956 3.901 4.019 55,549 3.9566 -0.20%
2023-05-23 0 5.010 4.980 5.050 4.960 5.020 37,800 187,576 4.9623 3.932 3.909 3.964 3.893 3.940 48,160 3.8949 0.60%
2023-05-22 0 4.980 4.980 5.090 4.900 5.060 189,818 942,831 4.9670 3.909 3.909 3.995 3.846 3.972 241,841 3.8986 -1.19%
2023-05-19 0 5.040 5.030 5.040 4.960 5.070 66,687 334,774 5.0201 3.956 3.948 3.956 3.893 3.979 84,964 3.9402 0.80%
2023-05-18 0 5.000 5.000 5.030 4.900 5.100 244,400 1,218,996 4.9877 3.924 3.924 3.948 3.846 4.003 311,382 3.9148 1.21%
2023-05-17 0 4.940 4.940 4.980 4.930 4.960 15,249 75,335 4.9403 3.877 3.877 3.909 3.870 3.893 19,428 3.8776 -0.20%
2023-05-16 0 4.950 4.950 5.000 4.930 4.960 30,479 150,920 4.9516 3.885 3.885 3.924 3.870 3.893 38,832 3.8865 0.61%
2023-05-15 0 4.920 4.920 4.960 4.890 4.940 74,000 364,218 4.9219 3.862 3.862 3.893 3.838 3.877 94,281 3.8631 -0.40%
2023-05-12 0 4.940 4.940 5.040 4.940 4.960 11,200 55,352 4.9421 3.877 3.877 3.956 3.877 3.893 14,270 3.8790 -0.20%
2023-05-11 0 4.950 4.950 4.980 4.940 4.980 14,329 70,906 4.9484 3.885 3.885 3.909 3.877 3.909 18,256 3.8840 -0.20%
2023-05-10 0 4.960 4.960 5.000 4.900 5.000 67,200 332,978 4.9550 3.893 3.893 3.924 3.846 3.924 85,617 3.8891 0.00%
2023-05-09 0 4.960 4.960 5.020 4.940 4.980 17,400 86,466 4.9693 3.893 3.893 3.940 3.877 3.909 22,169 3.9004 0.00%
2023-05-08 0 4.960 4.960 5.000 4.900 5.060 328,200 1,631,406 4.9708 3.893 3.893 3.924 3.846 3.972 418,148 3.9015 0.81%
2023-05-05 0 4.920 4.920 5.000 4.900 4.900 2,000 9,800 4.9000 3.862 3.862 3.924 3.846 3.846 2,548 3.8460 -0.61%
2023-05-04 0 4.950 4.940 5.000 4.900 5.000 67,000 331,832 4.9527 3.885 3.877 3.924 3.846 3.924 85,362 3.8873 -0.20%
2023-05-03 0 4.960 4.960 5.010 4.930 4.990 7,000 34,660 4.9514 3.893 3.893 3.932 3.870 3.917 8,918 3.8863 -1.59%
2023-05-02 0 5.040 5.040 5.090 4.880 5.040 119,800 596,728 4.9810 3.956 3.956 3.995 3.830 3.956 152,633 3.9096 2.86%
2023-04-28 0 4.900 4.880 4.930 4.880 4.990 336,200 1,653,808 4.9191 3.846 3.830 3.870 3.830 3.917 428,341 3.8610 -1.61%
2023-04-27 0 4.980 4.980 5.020 4.950 5.020 25,000 124,826 4.9930 3.909 3.909 3.940 3.885 3.940 31,852 3.9190 -0.80%
2023-04-26 0 5.020 4.960 5.020 4.910 5.040 6,255 30,805 4.9249 3.940 3.893 3.940 3.854 3.956 7,969 3.8655 1.83%
2023-04-25 0 4.930 4.930 5.060 4.890 5.050 229,400 1,139,022 4.9652 3.870 3.870 3.972 3.838 3.964 292,271 3.8971 -1.40%
2023-04-24 0 5.000 5.000 5.020 5.000 5.070 161,800 813,848 5.0300 3.924 3.924 3.940 3.924 3.979 206,144 3.9480 -0.99%
2023-04-21 0 5.050 5.050 5.080 5.050 5.120 75,147 381,411 5.0755 3.964 3.964 3.987 3.964 4.019 95,742 3.9837 -1.56%
2023-04-20 0 5.130 5.130 5.160 5.090 5.190 37,000 190,146 5.1391 4.026 4.026 4.050 3.995 4.074 47,140 4.0336 0.00%
2023-04-19 0 5.130 5.130 5.200 5.070 5.130 105,400 538,452 5.1087 4.026 4.026 4.081 3.979 4.026 134,286 4.0097 0.98%
2023-04-18 0 5.080 5.080 5.110 5.070 5.160 113,000 580,150 5.1341 3.987 3.987 4.011 3.979 4.050 143,969 4.0297 0.20%
2023-04-17 0 5.070 5.070 5.100 5.060 5.130 259,734 1,323,588 5.0959 3.979 3.979 4.003 3.972 4.026 330,918 3.9997 -1.55%
2023-04-14 0 5.150 5.150 5.200 5.120 5.300 370,600 1,911,452 5.1577 4.042 4.042 4.081 4.019 4.160 472,169 4.0482 -1.34%
2023-04-13 0 5.220 5.220 5.250 5.220 5.370 95,200 501,228 5.2650 4.097 4.097 4.121 4.097 4.215 121,291 4.1324 -2.79%
2023-04-12 0 5.370 5.370 5.400 5.130 5.450 266,100 1,414,482 5.3156 4.215 4.215 4.238 4.026 4.278 339,029 4.1722 4.88%
2023-04-11 0 5.120 5.110 5.200 5.110 5.200 85,549 441,591 5.1618 4.019 4.011 4.081 4.011 4.081 108,995 4.0515 -1.92%
2023-04-06 0 5.220 5.220 5.270 5.200 5.310 187,600 992,366 5.2898 4.097 4.097 4.136 4.081 4.168 239,015 4.1519 -1.69%
2023-04-04 0 5.310 5.300 5.350 5.070 5.320 213,400 1,109,546 5.1994 4.168 4.160 4.199 3.979 4.176 271,886 4.0809 3.71%
2023-04-03 0 5.120 5.120 5.170 5.090 5.150 206,139 1,060,036 5.1423 4.019 4.019 4.058 3.995 4.042 262,635 4.0362 -1.54%
2023-03-31 0 5.200 5.190 5.240 5.160 5.270 25,964 135,915 5.2347 4.081 4.074 4.113 4.050 4.136 33,080 4.1087 -1.89%
2023-03-30 0 5.300 5.300 5.340 5.260 5.330 445,000 2,358,992 5.3011 4.160 4.160 4.191 4.129 4.183 566,959 4.1608 0.00%
2023-03-29 0 5.300 5.300 5.310 5.210 5.310 260,326 1,377,168 5.2902 4.160 4.160 4.168 4.089 4.168 331,672 4.1522 0.19%
2023-03-28 0 5.290 5.290 5.300 5.180 5.300 111,600 590,217 5.2887 4.152 4.152 4.160 4.066 4.160 142,186 4.1510 0.95%
2023-03-27 0 5.240 5.240 5.270 5.210 5.300 285,200 1,504,458 5.2751 4.113 4.113 4.136 4.089 4.160 363,363 4.1404 -0.57%
2023-03-24 0 5.270 5.270 5.300 5.100 5.280 276,000 1,438,888 5.2134 4.136 4.136 4.160 4.003 4.144 351,642 4.0919 2.53%
2023-03-23 0 5.140 5.140 5.190 5.060 5.210 274,400 1,420,015 5.1750 4.034 4.034 4.074 3.972 4.089 349,604 4.0618 0.78%
2023-03-22 0 5.100 5.100 5.150 4.970 5.240 320,400 1,654,046 5.1624 4.003 4.003 4.042 3.901 4.113 408,211 4.0519 -0.20%
2023-03-21 0 5.110 5.110 5.150 4.980 5.260 206,910 1,080,217 5.2207 4.011 4.011 4.042 3.909 4.129 263,617 4.0977 -0.58%
2023-03-20 0 5.140 5.100 5.250 5.140 5.150 11,303 58,131 5.1430 4.034 4.003 4.121 4.034 4.042 14,401 4.0367 -0.19%
2023-03-17 0 5.150 5.140 5.150 5.150 5.380 2,848,240 14,693,343 5.1587 4.042 4.034 4.042 4.042 4.223 3,628,844 4.0490 -2.46%
2023-03-16 0 5.280 5.280 5.300 5.070 5.280 107,000 561,960 5.2520 4.144 4.144 4.160 3.979 4.144 136,325 4.1222 1.54%
2023-03-15 0 5.200 5.200 5.380 4.920 5.220 95,210 487,564 5.1209 4.081 4.081 4.223 3.862 4.097 121,304 4.0194 0.19%
2023-03-14 0 5.190 5.180 5.190 5.160 5.260 95,800 499,436 5.2133 4.074 4.066 4.074 4.050 4.129 122,055 4.0919 -1.33%
2023-03-13 0 5.260 5.260 5.450 5.260 5.330 29,400 156,012 5.3065 4.129 4.129 4.278 4.129 4.183 37,458 4.1650 -0.38%
2023-03-10 0 5.280 5.280 5.350 5.270 5.350 29,000 154,560 5.3297 4.144 4.144 4.199 4.136 4.199 36,948 4.1832 -0.94%
2023-03-09 0 5.330 5.330 5.340 5.220 5.370 62,051 329,141 5.3044 4.183 4.183 4.191 4.097 4.215 79,057 4.1633 0.38%
2023-03-08 0 5.310 5.300 5.420 5.240 5.310 23,400 123,878 5.2939 4.168 4.160 4.254 4.113 4.168 29,813 4.1551 0.19%
2023-03-07 0 5.300 5.280 5.300 5.160 5.300 39,417 205,789 5.2208 4.160 4.144 4.160 4.050 4.160 50,220 4.0978 0.95%
2023-03-06 0 5.250 5.250 5.260 5.050 5.280 150,200 782,296 5.2084 4.121 4.121 4.129 3.964 4.144 191,365 4.0880 -1.69%
2023-03-03 0 5.340 5.340 5.400 - - 0 0 - 4.191 4.191 4.238 - - 0 - 0.00%
2023-03-02 0 5.340 5.330 5.340 5.300 5.500 30,800 166,568 5.4081 4.191 4.183 4.191 4.160 4.317 39,241 4.2447 -2.91%
2023-03-01 0 5.500 5.420 5.500 5.420 5.560 333,435 1,820,733 5.4605 4.317 4.254 4.317 4.254 4.364 424,818 4.2859 0.36%
2023-02-28 0 5.480 5.480 5.580 5.190 5.480 368,190 1,963,854 5.3338 4.301 4.301 4.380 4.074 4.301 469,098 4.1864 3.79%
2023-02-27 0 5.280 5.190 5.270 5.190 5.280 214,887 1,134,005 5.2772 4.144 4.074 4.136 4.074 4.144 273,780 4.1420 0.00%
2023-02-24 0 5.280 5.130 5.280 5.130 5.300 228,918 1,206,398 5.2700 4.144 4.026 4.144 4.026 4.160 291,656 4.1364 0.00%
2023-02-23 0 5.280 5.270 5.350 - - 0 0 - 4.144 4.136 4.199 - - 0 - 0.00%
2023-02-22 0 5.280 5.280 5.380 5.280 5.410 15,200 80,892 5.3218 4.144 4.144 4.223 4.144 4.246 19,366 4.1771 -2.76%
2023-02-21 0 5.430 5.360 5.430 5.350 5.430 11,108 59,776 5.3813 4.262 4.207 4.262 4.199 4.262 14,152 4.2238 0.74%
2023-02-20 0 5.390 5.310 5.390 5.210 5.400 345,200 1,832,746 5.3092 4.231 4.168 4.231 4.089 4.238 439,807 4.1672 1.51%
2023-02-17 0 5.310 5.310 5.320 5.000 5.390 396,415 2,048,338 5.1672 4.168 4.168 4.176 3.924 4.231 505,059 4.0556 3.11%
2023-02-16 0 5.150 5.150 5.300 5.100 5.420 108,800 571,142 5.2495 4.042 4.042 4.160 4.003 4.254 138,618 4.1202 -5.16%
2023-02-15 0 5.430 5.360 5.500 5.440 5.620 7,400 40,940 5.5324 4.262 4.207 4.317 4.270 4.411 9,428 4.3423 -0.18%
2023-02-14 0 5.440 5.360 5.530 - - 0 0 - 4.270 4.207 4.340 - - 0 - 0.00%
2023-02-13 0 5.440 5.360 5.430 5.250 5.440 26,000 138,270 5.3181 4.270 4.207 4.262 4.121 4.270 33,126 4.1741 2.26%
2023-02-10 0 5.320 5.320 5.400 5.300 5.490 152,172 823,091 5.4090 4.176 4.176 4.238 4.160 4.309 193,877 4.2454 -4.66%
2023-02-09 0 5.580 5.580 5.700 5.580 5.650 19,000 106,518 5.6062 4.380 4.380 4.474 4.380 4.435 24,207 4.4003 -0.71%
2023-02-08 0 5.620 5.620 5.750 5.620 5.680 93,400 527,502 5.6478 4.411 4.411 4.513 4.411 4.458 118,998 4.4329 -2.26%
2023-02-07 0 5.750 5.650 5.750 5.650 5.780 88,216 503,251 5.7048 4.513 4.435 4.513 4.435 4.537 112,393 4.4776 -0.52%
2023-02-06 0 5.780 5.700 5.800 5.660 5.780 120,800 690,166 5.7133 4.537 4.474 4.552 4.442 4.537 153,907 4.4843 0.52%
2023-02-03 0 5.750 5.750 5.820 5.730 5.850 124,600 722,524 5.7987 4.513 4.513 4.568 4.497 4.592 158,749 4.5514 -1.03%
2023-02-02 0 5.810 5.780 5.810 5.710 5.880 138,000 801,506 5.8080 4.560 4.537 4.560 4.482 4.615 175,821 4.5586 1.75%
2023-02-01 0 5.710 5.620 5.710 5.620 5.730 277,600 1,563,724 5.6330 4.482 4.411 4.482 4.411 4.497 353,681 4.4213 0.00%
2023-01-31 0 5.710 5.710 5.750 5.650 5.850 101,193 579,917 5.7308 4.482 4.482 4.513 4.435 4.592 128,926 4.4980 -3.87%
2023-01-30 0 5.940 5.890 5.940 5.860 6.060 64,000 378,876 5.9199 4.662 4.623 4.662 4.599 4.756 81,540 4.6465 -1.98%
2023-01-27 0 6.060 6.030 6.060 6.010 6.140 30,200 183,328 6.0705 4.756 4.733 4.756 4.717 4.819 38,477 4.7646 -2.26%
2023-01-26 0 6.200 6.090 6.200 6.070 6.240 56,505 348,401 6.1658 4.866 4.780 4.866 4.764 4.898 71,991 4.8395 -0.64%
2023-01-20 0 6.240 6.200 6.240 6.030 6.240 55,262 341,828 6.1856 4.898 4.866 4.898 4.733 4.898 70,407 4.8550 1.79%
2023-01-19 0 6.130 6.050 6.130 5.970 6.200 170,797 1,050,518 6.1507 4.811 4.749 4.811 4.686 4.866 217,607 4.8276 0.49%
2023-01-18 0 6.100 6.100 6.110 5.900 6.100 184,400 1,113,190 6.0368 4.788 4.788 4.796 4.631 4.788 234,938 4.7382 -0.16%
2023-01-17 0 6.110 6.110 6.190 5.830 6.100 109,800 658,470 5.9970 4.796 4.796 4.858 4.576 4.788 139,892 4.7070 0.16%
2023-01-16 0 6.100 6.100 6.140 5.950 6.120 38,400 231,272 6.0227 4.788 4.788 4.819 4.670 4.804 48,924 4.7272 0.16%
2023-01-13 0 6.090 6.010 6.100 6.000 6.100 7,400 44,916 6.0697 4.780 4.717 4.788 4.709 4.788 9,428 4.7641 0.50%
2023-01-12 0 6.060 6.060 6.100 5.920 6.100 11,200 66,864 5.9700 4.756 4.756 4.788 4.647 4.788 14,270 4.6858 -0.49%
2023-01-11 0 6.090 6.090 6.100 6.000 6.100 31,621 192,324 6.0822 4.780 4.780 4.788 4.709 4.788 40,287 4.7738 -1.77%
2023-01-10 0 6.200 6.000 6.200 5.900 6.200 59,925 360,761 6.0202 4.866 4.709 4.866 4.631 4.866 76,348 4.7252 3.33%
2023-01-09 0 6.000 6.000 6.020 6.000 6.030 21,015 126,533 6.0211 4.709 4.709 4.725 4.709 4.733 26,774 4.7259 1.18%
2023-01-06 0 5.930 5.930 6.000 5.900 6.020 125,688 748,927 5.9586 4.654 4.654 4.709 4.631 4.725 160,135 4.6769 -2.79%
2023-01-05 0 6.100 5.990 6.100 6.000 6.100 50,400 306,466 6.0807 4.788 4.701 4.788 4.709 4.788 64,213 4.7727 2.18%
2023-01-04 0 5.970 5.960 5.970 5.780 6.000 23,400 137,994 5.8972 4.686 4.678 4.686 4.537 4.709 29,813 4.6286 3.29%
2023-01-03 0 5.780 5.780 5.910 5.780 5.790 9,600 55,558 5.7873 4.537 4.537 4.639 4.537 4.545 12,231 4.5424 -2.36%
2022-12-30 0 5.920 5.750 5.930 5.750 5.920 4,400 25,600 5.8182 4.647 4.513 4.654 4.513 4.647 5,606 4.5666 -0.17%
2022-12-29 0 5.930 5.880 6.050 5.870 6.050 10,879 65,172 5.9906 4.654 4.615 4.749 4.607 4.749 13,861 4.7020 -1.98%
2022-12-28 0 6.050 6.050 6.100 5.970 6.200 66,000 399,610 6.0547 4.749 4.749 4.788 4.686 4.866 84,088 4.7523 1.17%
2022-12-23 0 5.980 5.590 5.980 - - 0 0 - 4.694 4.388 4.694 - - 0 - -0.17%
2022-12-22 0 5.990 5.850 5.990 5.850 6.000 26,400 157,042 5.9486 4.701 4.592 4.701 4.592 4.709 33,635 4.6690 1.18%
2022-12-21 0 5.920 5.820 5.920 5.720 5.920 41,698 243,728 5.8451 4.647 4.568 4.647 4.490 4.647 53,126 4.5877 0.17%
2022-12-20 0 5.910 5.900 5.950 5.240 5.940 43,095 251,824 5.8435 4.639 4.631 4.670 4.113 4.662 54,906 4.5865 -0.67%
2022-12-19 0 5.950 5.800 5.950 5.650 5.950 72,600 428,504 5.9023 4.670 4.552 4.670 4.435 4.670 92,497 4.6326 0.68%
2022-12-16 0 5.910 5.900 5.940 5.680 6.050 43,511 256,857 5.9033 4.639 4.631 4.662 4.458 4.749 55,436 4.6334 0.00%
2022-12-15 0 5.910 5.900 5.910 5.700 5.910 58,987 345,327 5.8543 4.639 4.631 4.639 4.474 4.639 75,153 4.5950 2.07%
2022-12-14 0 5.790 5.790 5.850 5.740 5.850 7,800 45,096 5.7815 4.545 4.545 4.592 4.505 4.592 9,938 4.5379 -1.86%
2022-12-13 0 5.900 5.880 5.900 5.750 6.100 69,323 406,585 5.8651 4.631 4.615 4.631 4.513 4.788 88,322 4.6034 -3.28%
2022-12-12 0 6.100 5.770 6.100 5.420 6.100 92,151 537,098 5.8285 4.788 4.529 4.788 4.254 4.788 117,406 4.5747 12.12%
2022-12-09 0 5.580 5.560 5.580 5.530 5.620 33,800 187,338 5.5425 4.270 4.255 4.270 4.232 4.301 44,166 4.2417 0.90%
2022-12-08 0 5.530 5.500 5.530 5.460 5.560 24,000 132,044 5.5018 4.232 4.209 4.232 4.179 4.255 31,360 4.2105 1.28%
2022-12-07 0 5.460 5.440 5.460 5.430 5.500 5,159 28,162 5.4588 4.179 4.163 4.179 4.156 4.209 6,741 4.1776 1.87%
2022-12-06 0 5.360 5.350 5.360 5.360 5.640 55,200 306,944 5.5606 4.102 4.094 4.102 4.102 4.316 72,129 4.2555 -4.80%
2022-12-05 0 5.630 5.630 5.690 5.500 5.640 55,200 308,138 5.5822 4.309 4.309 4.355 4.209 4.316 72,129 4.2720 2.36%
2022-12-02 0 5.500 5.460 5.480 5.250 5.500 63,399 338,928 5.3460 4.209 4.179 4.194 4.018 4.209 82,843 4.0912 4.17%
2022-12-01 0 5.280 5.230 5.280 5.110 5.300 277,400 1,436,806 5.1795 4.041 4.002 4.041 3.911 4.056 362,475 3.9639 2.92%
2022-11-30 0 5.130 5.120 5.130 5.010 5.190 183,000 933,472 5.1009 3.926 3.918 3.926 3.834 3.972 239,123 3.9037 2.60%
2022-11-29 0 5.000 5.000 5.020 4.900 5.030 152,600 757,468 4.9637 3.826 3.826 3.842 3.750 3.849 199,400 3.7987 0.00%
2022-11-28 0 5.000 5.000 5.300 5.000 5.040 25,400 127,612 5.0241 3.826 3.826 4.056 3.826 3.857 33,190 3.8449 -1.57%
2022-11-25 0 5.080 5.080 5.090 5.020 5.250 43,200 222,166 5.1427 3.888 3.888 3.895 3.842 4.018 56,449 3.9357 -3.24%
2022-11-24 0 5.250 5.250 5.300 5.010 5.250 24,400 125,424 5.1403 4.018 4.018 4.056 3.834 4.018 31,883 3.9339 5.00%
2022-11-23 0 5.000 5.000 5.110 4.990 5.040 37,400 187,092 5.0025 3.826 3.826 3.911 3.819 3.857 48,870 3.8284 -0.99%
2022-11-22 0 5.050 5.050 5.090 5.000 5.070 7,800 39,240 5.0308 3.865 3.865 3.895 3.826 3.880 10,192 3.8500 0.60%
2022-11-21 0 5.020 5.020 5.140 4.990 5.020 4,364 21,866 5.0105 3.842 3.842 3.934 3.819 3.842 5,702 3.8345 -0.59%
2022-11-18 0 5.050 5.050 5.100 4.990 5.140 114,600 583,868 5.0948 3.865 3.865 3.903 3.819 3.934 149,746 3.8991 0.80%
2022-11-17 0 5.010 5.010 5.080 5.010 5.100 16,200 82,260 5.0778 3.834 3.834 3.888 3.834 3.903 21,168 3.8860 0.20%
2022-11-16 0 5.000 4.960 5.000 4.960 5.000 46,200 230,410 4.9872 3.826 3.796 3.826 3.796 3.826 60,369 3.8167 0.00%
2022-11-15 0 5.000 4.980 5.000 4.980 5.020 99,400 497,254 5.0026 3.826 3.811 3.826 3.811 3.842 129,885 3.8284 -0.40%
2022-11-14 0 5.020 5.020 5.090 4.980 5.100 105,000 528,838 5.0366 3.842 3.842 3.895 3.811 3.903 137,202 3.8544 0.80%
2022-11-11 0 4.980 4.980 5.020 4.960 5.050 80,200 401,368 5.0046 3.811 3.811 3.842 3.796 3.865 104,796 3.8300 0.40%
2022-11-10 0 4.960 4.960 5.010 4.950 5.040 3,800 19,060 5.0158 3.796 3.796 3.834 3.788 3.857 4,965 3.8386 -1.59%
2022-11-09 0 5.040 5.050 5.200 5.040 5.040 200 1,008 5.0400 3.857 3.865 3.980 3.857 3.857 261 3.8571 -1.75%
2022-11-08 0 5.130 5.060 5.130 5.130 5.140 17,400 89,302 5.1323 3.926 3.872 3.926 3.926 3.934 22,736 3.9277 0.20%
2022-11-07 0 5.120 5.120 5.300 4.960 5.300 1,566 7,923 5.0594 3.918 3.918 4.056 3.796 4.056 2,046 3.8719 -0.19%
2022-11-04 0 5.130 4.950 5.020 4.900 5.140 58,400 297,040 5.0863 3.926 3.788 3.842 3.750 3.934 76,310 3.8925 2.60%
2022-11-03 0 5.000 5.000 5.240 5.000 5.230 8,198 41,316 5.0398 3.826 3.826 4.010 3.826 4.002 10,712 3.8569 -4.40%
2022-11-02 0 5.230 5.190 5.230 5.000 5.230 36,400 184,364 5.0649 4.002 3.972 4.002 3.826 4.002 47,563 3.8762 4.18%
2022-11-01 0 5.020 5.020 5.060 4.820 5.060 54,226 271,219 5.0016 3.842 3.842 3.872 3.689 3.872 70,856 3.8277 3.08%
2022-10-31 0 4.870 4.900 4.950 4.820 5.160 121,600 596,310 4.9039 3.727 3.750 3.788 3.689 3.949 158,893 3.7529 -7.41%
2022-10-28 0 5.260 5.260 5.360 5.250 5.500 40,600 217,858 5.3660 4.025 4.025 4.102 4.018 4.209 53,051 4.1065 -5.57%
2022-10-27 0 5.570 5.550 5.570 5.480 5.690 21,000 116,912 5.5672 4.263 4.247 4.263 4.194 4.355 27,440 4.2606 -1.59%
2022-10-26 0 5.660 5.550 5.670 5.500 5.660 26,000 144,630 5.5627 4.332 4.247 4.339 4.209 4.332 33,974 4.2571 0.35%
2022-10-25 0 5.640 5.640 5.680 5.600 5.740 60,477 340,541 5.6309 4.316 4.316 4.347 4.286 4.393 79,024 4.3093 1.08%
2022-10-24 0 5.580 5.580 5.890 5.580 5.900 115,951 664,629 5.7320 4.270 4.270 4.508 4.270 4.515 151,512 4.3867 -5.90%
2022-10-21 0 5.930 5.800 5.930 5.790 5.930 117,000 684,824 5.8532 4.538 4.439 4.538 4.431 4.538 152,882 4.4794 0.51%
2022-10-20 0 5.900 5.780 5.900 5.760 5.900 186,400 1,089,388 5.8444 4.515 4.423 4.515 4.408 4.515 243,566 4.4727 -0.51%
2022-10-19 0 5.930 5.860 5.990 5.860 6.000 99,400 590,430 5.9399 4.538 4.485 4.584 4.485 4.592 129,885 4.5458 -1.17%
2022-10-18 0 6.000 6.000 6.070 5.810 6.000 179,000 1,061,034 5.9276 4.592 4.592 4.645 4.446 4.592 233,897 4.5363 0.17%
2022-10-17 0 5.990 5.920 5.990 5.890 5.990 11,800 69,880 5.9220 4.584 4.531 4.584 4.508 4.584 15,419 4.5321 -0.17%
2022-10-14 0 6.000 5.920 6.000 5.800 6.000 90,200 535,082 5.9322 4.592 4.531 4.592 4.439 4.592 117,863 4.5399 2.74%
2022-10-13 0 5.840 5.840 5.960 5.830 5.980 95,400 563,076 5.9023 4.469 4.469 4.561 4.462 4.576 124,658 4.5170 -0.68%
2022-10-12 0 5.880 5.880 5.990 5.810 5.980 100,800 595,118 5.9039 4.500 4.500 4.584 4.446 4.576 131,714 4.5183 -1.84%
2022-10-11 0 5.990 5.930 5.990 5.880 6.100 74,000 442,742 5.9830 4.584 4.538 4.584 4.500 4.668 96,695 4.5788 0.00%
2022-10-10 0 5.990 5.990 6.100 5.950 6.120 67,415 406,061 6.0233 4.584 4.584 4.668 4.554 4.684 88,090 4.6096 -2.12%
2022-10-07 0 6.120 5.990 6.120 5.900 6.120 77,600 470,256 6.0600 4.684 4.584 4.684 4.515 4.684 101,399 4.6377 0.33%
2022-10-06 0 6.100 6.100 6.130 5.920 6.100 75,882 456,539 6.0164 4.668 4.668 4.691 4.531 4.668 99,154 4.6043 -0.97%
2022-10-05 0 6.160 6.060 6.170 6.030 6.250 61,000 374,736 6.1432 4.714 4.638 4.722 4.615 4.783 79,708 4.7014 0.00%
2022-10-03 0 6.160 6.160 6.330 6.010 6.340 97,800 608,676 6.2237 4.714 4.714 4.844 4.599 4.852 127,794 4.7630 -0.16%
2022-09-30 0 6.170 5.990 6.170 5.920 6.170 40,000 242,478 6.0620 4.722 4.584 4.722 4.531 4.722 52,267 4.6392 1.48%
2022-09-29 0 6.080 5.730 5.900 5.890 6.100 123,600 744,656 6.0247 4.653 4.385 4.515 4.508 4.668 161,506 4.6107 1.67%
2022-09-28 0 5.980 5.720 5.970 5.640 6.020 168,000 998,504 5.9435 4.576 4.377 4.569 4.316 4.607 219,523 4.5485 -0.99%
2022-09-27 0 6.040 6.000 6.040 6.040 6.200 20,000 121,256 6.0628 4.622 4.592 4.622 4.622 4.745 26,134 4.6398 -0.82%
2022-09-26 0 6.090 6.090 6.180 6.090 6.130 32,400 198,096 6.1141 4.661 4.661 4.730 4.661 4.691 42,337 4.6791 -2.56%
2022-09-23 0 6.250 6.250 6.260 6.100 6.300 97,800 607,594 6.2126 4.783 4.783 4.791 4.668 4.821 127,794 4.7545 0.81%
2022-09-22 0 6.200 6.200 6.250 6.200 6.270 63,857 398,632 6.2426 4.745 4.745 4.783 4.745 4.798 83,441 4.7774 -1.12%
2022-09-21 0 6.270 6.250 6.280 6.250 6.300 18,406 115,325 6.2656 4.798 4.783 4.806 4.783 4.821 24,051 4.7950 0.97%
2022-09-20 0 6.210 6.210 6.290 6.190 6.310 74,400 465,316 6.2542 4.752 4.752 4.814 4.737 4.829 97,217 4.7863 0.32%
2022-09-19 0 6.190 6.190 6.270 6.190 6.240 23,400 145,496 6.2178 4.737 4.737 4.798 4.737 4.775 30,576 4.7584 -0.48%
2022-09-16 0 6.220 6.220 6.270 6.130 6.260 56,800 352,022 6.1976 4.760 4.760 4.798 4.691 4.791 74,220 4.7430 0.00%
2022-09-15 0 6.220 6.210 6.270 6.120 6.220 44,800 276,872 6.1802 4.760 4.752 4.798 4.684 4.760 58,540 4.7297 -0.32%
2022-09-14 0 6.240 6.200 6.240 6.100 6.240 59,200 365,891 6.1806 4.775 4.745 4.775 4.668 4.775 77,356 4.7300 1.46%
2022-09-13 0 6.150 6.100 6.180 6.150 6.210 52,800 326,848 6.1903 4.707 4.668 4.730 4.707 4.752 68,993 4.7374 -0.65%
2022-09-09 0 6.190 6.120 6.190 6.100 6.200 95,651 590,159 6.1699 4.737 4.684 4.737 4.668 4.745 124,986 4.7218 -0.32%
2022-09-08 0 6.210 6.210 6.280 6.060 6.210 40,200 249,108 6.1967 4.752 4.752 4.806 4.638 4.752 52,529 4.7423 2.48%
2022-09-07 0 6.060 6.060 6.090 5.940 6.200 145,265 884,070 6.0859 4.638 4.638 4.661 4.546 4.745 189,816 4.6575 -0.16%
2022-09-06 0 6.070 6.070 6.100 6.070 6.140 25,800 157,850 6.1182 4.645 4.645 4.668 4.645 4.699 33,712 4.6822 -0.49%
2022-09-05 0 6.100 6.070 6.280 6.060 6.390 25,800 157,532 6.1059 4.668 4.645 4.806 4.638 4.890 33,712 4.6728 -0.97%
2022-09-02 0 6.160 6.160 6.300 6.100 6.300 107,800 667,018 6.1876 4.714 4.714 4.821 4.668 4.821 140,861 4.7353 -0.81%
2022-09-01 0 6.210 6.210 6.320 6.100 6.330 187,000 1,163,324 6.2210 4.752 4.752 4.837 4.668 4.844 244,350 4.7609 0.16%
2022-08-31 0 6.200 6.200 6.240 6.090 6.290 34,609 213,298 6.1631 4.745 4.745 4.775 4.661 4.814 45,223 4.7166 0.98%
2022-08-30 0 6.140 6.130 6.140 6.100 6.280 141,200 874,100 6.1905 4.699 4.691 4.699 4.668 4.806 184,504 4.7376 -3.15%
2022-08-29 0 6.340 6.280 6.340 6.200 6.340 28,800 180,018 6.2506 4.852 4.806 4.852 4.745 4.852 37,633 4.7836 0.48%
2022-08-26 0 6.310 6.310 6.460 6.170 6.310 50,000 310,872 6.2174 4.829 4.829 4.944 4.722 4.829 65,334 4.7582 1.28%
2022-08-25 0 6.230 6.150 6.230 6.040 6.250 153,799 936,036 6.0861 4.768 4.707 4.768 4.622 4.783 200,967 4.6577 0.48%
2022-08-24 0 6.200 6.120 6.210 6.060 6.270 233,199 1,427,383 6.1209 4.745 4.684 4.752 4.638 4.798 304,718 4.6843 -0.96%
2022-08-23 0 6.260 6.220 6.260 6.100 6.440 228,799 1,424,343 6.2253 4.791 4.760 4.791 4.668 4.928 298,968 4.7642 -2.80%
2022-08-22 0 6.440 6.310 6.440 6.280 6.500 536,892 3,400,792 6.3342 4.928 4.829 4.928 4.806 4.974 701,549 4.8475 -2.72%
2022-08-19 0 6.620 6.550 6.620 6.520 6.630 50,289 331,100 6.5839 5.066 5.013 5.066 4.990 5.074 65,712 5.0387 -0.60%
2022-08-18 0 6.660 6.620 6.660 6.460 6.780 167,200 1,111,240 6.6462 5.097 5.066 5.097 4.944 5.189 218,478 5.0863 -2.49%
2022-08-17 0 6.830 6.700 6.830 6.690 6.830 74,000 496,194 6.7053 5.227 5.127 5.227 5.120 5.227 96,695 5.1316 1.34%
2022-08-16 0 6.740 6.700 6.740 6.700 6.790 59,000 398,016 6.7460 5.158 5.127 5.158 5.127 5.196 77,094 5.1627 0.00%
2022-08-15 0 6.740 6.680 6.780 6.630 6.750 36,200 242,786 6.7068 5.158 5.112 5.189 5.074 5.166 47,302 5.1327 -0.59%
2022-08-12 0 6.780 6.700 6.790 6.680 6.980 323,600 2,190,668 6.7697 5.189 5.127 5.196 5.112 5.342 422,843 5.1808 -2.02%
2022-08-11 0 6.920 6.840 6.920 6.830 6.920 68,600 469,294 6.8410 5.296 5.235 5.296 5.227 5.296 89,639 5.2354 0.44%
2022-08-10 0 6.890 6.890 6.900 6.830 6.950 130,800 898,776 6.8714 5.273 5.273 5.281 5.227 5.319 170,914 5.2586 -0.58%
2022-08-09 0 6.930 6.930 6.960 6.910 7.030 81,400 567,206 6.9681 5.303 5.303 5.326 5.288 5.380 106,364 5.3327 -1.00%
2022-08-08 0 7.000 6.980 7.040 7.000 7.000 3,400 23,800 7.0000 5.357 5.342 5.388 5.357 5.357 4,443 5.3571 -0.57%
2022-08-05 0 7.040 6.950 7.040 6.910 7.170 428,413 3,013,576 7.0343 5.388 5.319 5.388 5.288 5.487 559,801 5.3833 0.72%
2022-08-04 0 6.990 6.890 6.970 6.750 7.000 125,800 869,098 6.9086 5.349 5.273 5.334 5.166 5.357 164,381 5.2871 2.49%
2022-08-03 0 6.820 6.800 6.860 6.800 7.040 71,600 494,774 6.9103 5.219 5.204 5.250 5.204 5.388 93,559 5.2884 -2.99%
2022-08-02 0 7.030 7.000 7.050 6.950 7.170 104,200 733,702 7.0413 5.380 5.357 5.395 5.319 5.487 136,157 5.3887 -1.95%
2022-08-01 0 7.170 7.110 7.170 7.090 7.230 265,600 1,898,884 7.1494 5.487 5.441 5.487 5.426 5.533 347,056 5.4714 -0.55%
2022-07-29 0 7.210 7.120 7.210 7.080 7.210 123,400 885,342 7.1746 5.518 5.449 5.518 5.418 5.518 161,245 5.4907 0.56%
2022-07-28 0 7.170 7.070 7.170 7.110 7.210 130,600 933,754 7.1497 5.487 5.411 5.487 5.441 5.518 170,653 5.4716 -0.28%
2022-07-27 0 7.190 7.070 7.190 7.100 7.210 18,000 128,872 7.1596 5.502 5.411 5.502 5.434 5.518 23,520 5.4792 -0.69%
2022-07-26 0 7.240 7.150 7.240 7.080 7.270 56,526 406,936 7.1991 5.541 5.472 5.541 5.418 5.564 73,862 5.5094 -0.55%
2022-07-25 0 7.280 7.220 7.280 7.220 7.310 133,000 964,652 7.2530 5.571 5.525 5.571 5.525 5.594 173,789 5.5507 0.14%
2022-07-22 0 7.270 7.180 7.270 7.260 7.310 157,987 1,149,544 7.2762 5.564 5.495 5.564 5.556 5.594 206,439 5.5684 0.00%
2022-07-21 0 7.270 7.210 7.270 7.170 7.280 166,200 1,201,962 7.2320 5.564 5.518 5.564 5.487 5.571 217,171 5.5346 0.69%
2022-07-20 0 7.220 7.170 7.240 7.130 7.260 179,244 1,287,275 7.1817 5.525 5.487 5.541 5.457 5.556 234,216 5.4961 0.84%
2022-07-19 0 7.160 7.100 7.190 7.100 7.170 391,200 2,798,946 7.1548 5.480 5.434 5.502 5.434 5.487 511,175 5.4755 0.00%
2022-07-18 0 7.160 7.090 7.160 7.030 7.170 425,376 3,038,864 7.1439 5.480 5.426 5.480 5.380 5.487 555,833 5.4672 0.28%
2022-07-15 0 7.140 7.080 7.140 7.030 7.150 492,271 3,506,950 7.1240 5.464 5.418 5.464 5.380 5.472 643,243 5.4520 0.00%
2022-07-14 0 7.140 7.140 7.170 7.070 7.160 593,783 4,241,934 7.1439 5.464 5.464 5.487 5.411 5.480 775,888 5.4672 -0.28%
2022-07-13 0 7.160 7.160 7.170 7.100 7.170 195,200 1,396,478 7.1541 5.480 5.480 5.487 5.434 5.487 255,065 5.4750 -0.28%
2022-07-12 0 7.180 7.150 7.180 7.050 7.180 122,200 871,990 7.1358 5.495 5.472 5.495 5.395 5.495 159,677 5.4610 0.56%
2022-07-11 0 7.140 7.140 7.150 7.000 7.150 245,979 1,752,145 7.1231 5.464 5.464 5.472 5.357 5.472 321,417 5.4513 0.00%
2022-07-08 0 7.140 7.140 7.180 7.040 7.160 310,820 2,217,190 7.1334 5.464 5.464 5.495 5.388 5.480 406,144 5.4591 0.14%
2022-07-07 0 7.130 7.120 7.170 7.040 7.190 277,600 1,981,586 7.1383 5.457 5.449 5.487 5.388 5.502 362,736 5.4629 0.56%
2022-07-06 0 7.090 7.020 7.090 6.970 7.110 698,600 4,950,686 7.0866 5.426 5.372 5.426 5.334 5.441 912,851 5.4233 0.42%
2022-07-05 0 7.060 7.040 7.060 6.960 7.070 238,000 1,671,936 7.0249 5.403 5.388 5.403 5.326 5.411 310,991 5.3762 -0.14%
2022-07-04 0 7.070 7.000 7.070 6.960 7.090 284,200 1,994,586 7.0182 5.411 5.357 5.411 5.326 5.426 371,360 5.3710 1.14%
2022-06-30 0 6.990 6.930 6.990 6.920 6.990 261,493 1,822,445 6.9694 5.349 5.303 5.349 5.296 5.349 341,689 5.3336 0.14%
2022-06-29 0 6.980 6.900 6.980 6.900 7.000 265,800 1,850,432 6.9617 5.342 5.281 5.342 5.281 5.357 347,317 5.3278 -0.29%
2022-06-28 0 7.000 6.900 7.000 6.830 7.000 88,600 614,568 6.9364 5.357 5.281 5.357 5.227 5.357 115,772 5.3084 0.00%
2022-06-27 0 7.000 6.980 7.000 6.960 7.000 177,321 1,237,685 6.9799 5.357 5.342 5.357 5.326 5.357 231,703 5.3417 0.72%
2022-06-24 0 6.950 6.920 6.950 6.840 6.960 526,188 3,648,084 6.9330 5.319 5.296 5.319 5.235 5.326 687,562 5.3058 0.00%
2022-06-23 0 6.950 6.920 6.960 6.850 6.960 164,105 1,133,586 6.9077 5.319 5.296 5.326 5.242 5.326 214,434 5.2864 1.02%
2022-06-22 0 6.880 6.880 6.920 6.800 6.900 178,814 1,228,712 6.8715 5.265 5.265 5.296 5.204 5.281 233,654 5.2587 0.00%
2022-06-21 0 6.880 6.840 6.880 6.710 6.880 148,800 1,014,986 6.8211 5.265 5.235 5.265 5.135 5.265 194,435 5.2202 1.18%
2022-06-20 0 6.800 6.800 6.830 6.690 6.830 163,200 1,110,075 6.8019 5.204 5.204 5.227 5.120 5.227 213,251 5.2055 0.15%
2022-06-17 0 6.790 6.740 6.790 6.670 6.980 111,600 764,016 6.8460 5.196 5.158 5.196 5.105 5.342 145,826 5.2392 -2.16%
2022-06-16 0 6.940 6.720 6.940 6.720 6.940 195,400 1,328,118 6.7969 5.311 5.143 5.311 5.143 5.311 255,326 5.2016 0.29%
2022-06-15 0 6.920 6.900 6.940 6.870 6.930 131,600 909,936 6.9144 5.296 5.281 5.311 5.258 5.303 171,960 5.2916 0.58%
2022-06-14 0 6.880 6.880 6.920 6.840 6.970 69,200 477,152 6.8953 5.265 5.265 5.296 5.235 5.334 90,423 5.2769 0.00%
2022-06-13 0 6.880 6.880 6.930 6.840 6.900 123,937 853,595 6.8873 5.265 5.265 5.303 5.235 5.281 161,947 5.2708 0.29%
2022-06-10 0 6.860 6.860 6.900 6.860 6.880 110,200 757,246 6.8716 5.250 5.250 5.281 5.250 5.265 143,997 5.2588 0.15%
2022-06-09 0 6.850 6.850 6.900 6.830 6.880 134,200 919,920 6.8548 5.242 5.242 5.281 5.227 5.265 175,357 5.2460 0.44%
2022-06-08 0 6.820 6.820 6.850 6.680 6.850 435,081 2,968,914 6.8238 5.219 5.219 5.242 5.112 5.242 568,514 5.2222 0.00%
2022-06-07 0 6.820 6.820 6.850 6.660 6.860 387,000 2,639,560 6.8206 5.219 5.219 5.242 5.097 5.250 505,687 5.2197 0.15%
2022-06-06 0 6.810 6.810 6.850 6.740 6.850 220,400 1,498,528 6.7991 5.212 5.212 5.242 5.158 5.242 287,994 5.2033 0.59%
2022-06-02 0 6.770 6.770 6.790 6.610 6.900 138,800 941,626 6.7840 5.181 5.181 5.196 5.059 5.281 181,368 5.1918 2.86%
2022-06-01 0 6.900 6.900 6.940 6.710 6.920 254,100 1,742,212 6.8564 5.037 5.037 5.066 4.898 5.052 348,081 5.0052 2.53%
2022-05-31 0 6.730 6.730 6.740 6.640 6.800 135,500 915,676 6.7578 4.913 4.913 4.920 4.847 4.964 185,616 4.9332 0.15%
2022-05-30 0 6.720 6.720 6.730 6.600 6.800 129,000 870,108 6.7450 4.906 4.906 4.913 4.818 4.964 176,712 4.9239 0.00%
2022-05-27 0 6.720 6.680 6.720 6.660 6.720 6,800 45,578 6.7026 4.906 4.876 4.906 4.862 4.906 9,315 4.8930 1.05%
2022-05-26 0 6.650 6.640 6.650 6.600 6.710 38,883 258,053 6.6367 4.855 4.847 4.855 4.818 4.898 53,264 4.8448 -0.45%
2022-05-25 0 6.680 6.620 6.680 6.620 6.700 25,400 169,584 6.6765 4.876 4.833 4.876 4.833 4.891 34,794 4.8739 0.45%
2022-05-24 0 6.650 6.650 6.680 6.530 6.710 80,634 534,932 6.6341 4.855 4.855 4.876 4.767 4.898 110,457 4.8429 0.30%
2022-05-23 0 6.630 6.600 6.630 6.600 6.730 37,765 250,682 6.6379 4.840 4.818 4.840 4.818 4.913 51,733 4.8457 -3.21%
2022-05-20 0 6.850 6.660 6.880 6.600 6.890 25,600 173,212 6.7661 5.001 4.862 5.022 4.818 5.030 35,068 4.9393 0.00%
2022-05-19 0 6.850 6.810 6.850 6.640 6.900 19,600 130,936 6.6804 5.001 4.971 5.001 4.847 5.037 26,849 4.8767 3.01%
2022-05-18 0 6.650 6.650 6.780 6.580 6.660 59,400 393,642 6.6270 4.855 4.855 4.949 4.803 4.862 81,370 4.8377 -0.15%
2022-05-17 0 6.660 6.620 6.660 6.560 6.700 18,400 122,668 6.6667 4.862 4.833 4.862 4.789 4.891 25,205 4.8667 0.30%
2022-05-16 0 6.640 6.640 6.670 6.600 6.760 42,090 281,118 6.6790 4.847 4.847 4.869 4.818 4.935 57,657 4.8757 -1.48%
2022-05-13 0 6.740 6.650 6.740 6.600 6.780 25,800 173,698 6.7325 4.920 4.855 4.920 4.818 4.949 35,342 4.9147 2.74%
2022-05-12 0 6.560 6.530 6.560 6.510 6.670 50,600 331,996 6.5612 4.789 4.767 4.789 4.752 4.869 69,315 4.7897 -1.50%
2022-05-11 0 6.660 6.600 6.660 6.660 6.850 52,000 348,124 6.6947 4.862 4.818 4.862 4.862 5.001 71,233 4.8871 -3.20%
2022-05-10 0 6.880 6.640 6.880 6.490 6.890 78,414 526,119 6.7095 5.022 4.847 5.022 4.738 5.030 107,416 4.8980 0.58%
2022-05-06 0 6.840 6.800 6.840 6.510 6.840 55,600 375,018 6.7449 4.993 4.964 4.993 4.752 4.993 76,164 4.9238 3.32%
2022-05-05 0 6.620 6.620 6.800 6.620 6.800 1,800 12,068 6.7044 4.833 4.833 4.964 4.833 4.964 2,466 4.8943 -0.45%
2022-05-04 0 6.650 6.650 6.750 6.640 6.840 32,200 217,464 6.7535 4.855 4.855 4.928 4.847 4.993 44,109 4.9301 -1.48%
2022-05-03 0 6.750 6.690 6.750 6.680 6.790 3,200 21,604 6.7513 4.928 4.884 4.928 4.876 4.957 4,384 4.9284 0.15%
2022-04-29 0 6.740 6.680 6.740 6.500 6.800 34,600 231,506 6.6909 4.920 4.876 4.920 4.745 4.964 47,397 4.8844 4.01%
2022-04-28 0 6.480 6.420 6.480 6.240 6.800 182,148 1,167,200 6.4080 4.730 4.687 4.730 4.555 4.964 249,517 4.6778 -1.07%
2022-04-27 0 6.550 6.550 6.590 6.500 6.580 16,200 105,769 6.5290 4.782 4.782 4.811 4.745 4.803 22,192 4.7662 -0.91%
2022-04-26 0 6.610 6.610 6.650 6.610 6.660 53,902 357,498 6.6324 4.825 4.825 4.855 4.825 4.862 73,838 4.8416 -1.05%
2022-04-25 0 6.680 6.670 6.680 6.630 6.770 22,600 150,982 6.6806 4.876 4.869 4.876 4.840 4.942 30,959 4.8769 -1.18%
2022-04-22 0 6.760 6.760 6.990 6.700 6.800 51,600 346,456 6.7143 4.935 4.935 5.103 4.891 4.964 70,685 4.9014 -0.59%
2022-04-21 0 6.800 6.790 6.800 6.790 6.880 30,200 205,782 6.8140 4.964 4.957 4.964 4.957 5.022 41,370 4.9742 -1.16%
2022-04-20 0 6.880 6.850 6.880 6.880 7.120 50,400 350,694 6.9582 5.022 5.001 5.022 5.022 5.198 69,041 5.0795 -0.72%
2022-04-19 0 6.930 6.950 6.980 6.790 6.970 54,205 373,649 6.8933 5.059 5.074 5.095 4.957 5.088 74,253 5.0321 -0.14%
2022-04-14 0 6.940 6.910 7.000 6.970 7.000 9,200 64,356 6.9952 5.066 5.044 5.110 5.088 5.110 12,603 5.1065 -0.29%
2022-04-13 0 6.960 6.920 7.040 6.800 7.150 58,400 404,362 6.9240 5.081 5.052 5.139 4.964 5.220 80,000 5.0545 -0.57%
2022-04-12 0 7.000 7.000 7.070 6.910 7.190 39,400 275,432 6.9907 5.110 5.110 5.161 5.044 5.249 53,972 5.1032 -0.14%
2022-04-11 0 7.010 7.010 7.070 6.940 7.010 63,600 444,324 6.9862 5.117 5.117 5.161 5.066 5.117 87,123 5.1000 -1.54%
2022-04-08 0 7.120 7.120 7.150 7.110 7.150 19,993 142,600 7.1325 5.198 5.198 5.220 5.190 5.220 27,388 5.2067 -1.11%
2022-04-07 0 7.200 7.160 7.200 7.130 7.250 46,000 330,048 7.1750 5.256 5.227 5.256 5.205 5.293 63,013 5.2377 -0.96%
2022-04-06 0 7.270 7.270 7.310 7.210 7.380 93,000 677,550 7.2855 5.307 5.307 5.336 5.263 5.387 127,397 5.3184 -1.36%
2022-04-04 0 7.370 7.350 7.400 7.370 7.530 37,200 276,838 7.4419 5.380 5.366 5.402 5.380 5.497 50,959 5.4326 -0.81%
2022-04-01 0 7.430 7.420 7.450 7.290 7.520 119,400 888,044 7.4376 5.424 5.417 5.439 5.322 5.490 163,561 5.4294 1.78%
2022-03-31 0 7.300 7.290 7.360 7.290 7.410 19,800 145,204 7.3335 5.329 5.322 5.373 5.322 5.409 27,123 5.3535 0.14%
2022-03-30 0 7.290 7.290 7.340 7.260 7.340 78,200 569,062 7.2770 5.322 5.322 5.358 5.300 5.358 107,123 5.3122 0.28%
2022-03-29 0 7.270 7.270 7.280 7.270 7.300 89,600 651,796 7.2745 5.307 5.307 5.314 5.307 5.329 122,739 5.3104 -0.41%
2022-03-28 0 7.300 7.260 7.300 7.260 7.310 84,000 611,724 7.2824 5.329 5.300 5.329 5.300 5.336 115,068 5.3162 0.55%
2022-03-25 0 7.260 7.260 7.300 7.200 7.270 256,000 1,858,902 7.2613 5.300 5.300 5.329 5.256 5.307 350,684 5.3008 0.14%
2022-03-24 0 7.250 7.250 7.290 7.210 7.260 215,800 1,562,500 7.2405 5.293 5.293 5.322 5.263 5.300 295,615 5.2856 0.00%
2022-03-23 0 7.250 7.250 7.290 7.190 7.290 323,247 2,340,228 7.2398 5.293 5.293 5.322 5.249 5.322 442,802 5.2850 0.00%
2022-03-22 0 7.250 7.250 7.310 7.180 7.300 213,400 1,548,776 7.2576 5.293 5.293 5.336 5.241 5.329 292,328 5.2981 0.14%
2022-03-21 0 7.240 7.240 7.290 7.170 7.300 203,229 1,471,777 7.2420 5.285 5.285 5.322 5.234 5.329 278,395 5.2867 -1.23%
2022-03-18 0 7.330 7.240 7.330 7.190 7.350 242,400 1,763,786 7.2763 5.351 5.285 5.351 5.249 5.366 332,054 5.3118 1.24%
2022-03-17 0 7.240 7.240 7.280 7.160 7.280 368,200 2,664,068 7.2354 5.285 5.285 5.314 5.227 5.314 504,382 5.2818 0.14%
2022-03-16 0 7.230 7.240 7.290 7.190 7.360 482,800 3,503,532 7.2567 5.278 5.285 5.322 5.249 5.373 661,367 5.2974 0.00%
2022-03-15 0 7.230 7.110 7.230 6.910 7.300 852,200 6,130,704 7.1940 5.278 5.190 5.278 5.044 5.329 1,167,393 5.2516 0.00%
2022-03-14 0 7.230 7.230 7.250 7.130 7.270 390,200 2,823,570 7.2362 5.278 5.278 5.293 5.205 5.307 534,519 5.2825 0.14%
2022-03-11 0 7.220 7.220 7.240 7.150 7.250 329,356 2,376,227 7.2148 5.271 5.271 5.285 5.220 5.293 451,171 5.2668 0.00%
2022-03-10 0 7.220 7.220 7.250 7.170 7.250 282,740 2,041,190 7.2193 5.271 5.271 5.293 5.234 5.293 387,314 5.2701 0.00%
2022-03-09 0 7.220 7.220 7.230 7.160 7.230 436,800 3,144,712 7.1994 5.271 5.271 5.278 5.227 5.278 598,354 5.2556 0.14%
2022-03-08 0 7.210 7.210 7.220 7.150 7.220 395,000 2,838,326 7.1856 5.263 5.263 5.271 5.220 5.271 541,094 5.2455 -0.55%
2022-03-07 0 7.250 7.210 7.250 7.080 7.250 482,013 3,458,797 7.1757 5.293 5.263 5.293 5.168 5.293 660,289 5.2383 0.83%
2022-03-04 0 7.190 7.210 7.220 7.150 7.220 349,400 2,514,932 7.1979 5.249 5.263 5.271 5.220 5.271 478,628 5.2545 -0.14%
2022-03-03 0 7.200 7.200 7.230 7.130 7.240 277,600 1,996,002 7.1902 5.256 5.256 5.278 5.205 5.285 380,273 5.2489 -0.55%
2022-03-02 0 7.240 7.200 7.240 7.100 7.240 222,800 1,603,788 7.1983 5.285 5.256 5.285 5.183 5.285 305,204 5.2548 0.56%
2022-03-01 0 7.200 7.200 7.250 7.120 7.260 302,900 2,182,862 7.2065 5.256 5.256 5.293 5.198 5.300 414,930 5.2608 0.14%
2022-02-28 0 7.190 7.200 7.240 7.100 7.250 410,300 2,941,298 7.1687 5.249 5.256 5.285 5.183 5.293 562,053 5.2331 0.14%
2022-02-25 0 7.180 7.180 7.190 7.120 7.220 160,400 1,151,328 7.1779 5.241 5.241 5.249 5.198 5.271 219,725 5.2399 0.14%
2022-02-24 0 7.170 7.170 7.190 7.120 7.190 268,681 1,926,008 7.1684 5.234 5.234 5.249 5.198 5.249 368,055 5.2329 -0.83%
2022-02-23 0 7.230 7.160 7.230 7.160 7.280 26,000 187,032 7.1935 5.278 5.227 5.278 5.227 5.314 35,616 5.2513 0.56%
2022-02-22 0 7.190 7.150 7.190 7.090 7.190 178,600 1,276,518 7.1474 5.249 5.220 5.249 5.176 5.249 244,657 5.2176 -0.14%
2022-02-21 0 7.200 7.140 7.200 7.120 7.250 141,800 1,014,554 7.1548 5.256 5.212 5.256 5.198 5.293 194,246 5.2230 0.28%
2022-02-18 0 7.180 7.130 7.180 7.040 7.260 193,400 1,381,470 7.1431 5.241 5.205 5.241 5.139 5.300 264,931 5.2145 0.42%
2022-02-17 0 7.150 7.120 7.150 7.060 7.200 173,800 1,240,438 7.1372 5.220 5.198 5.220 5.154 5.256 238,081 5.2101 0.56%
2022-02-16 0 7.110 7.110 7.170 7.100 7.180 154,600 1,102,276 7.1299 5.190 5.190 5.234 5.183 5.241 211,780 5.2048 0.00%
2022-02-15 0 7.110 7.100 7.140 7.100 7.140 135,200 960,424 7.1037 5.190 5.183 5.212 5.183 5.212 185,205 5.1857 0.28%
2022-02-14 0 7.090 7.090 7.110 6.750 7.150 155,000 1,098,570 7.0875 5.176 5.176 5.190 4.928 5.220 212,328 5.1739 -0.84%
2022-02-11 0 7.150 7.080 7.150 7.080 7.190 14,000 99,882 7.1344 5.220 5.168 5.220 5.168 5.249 19,178 5.2082 0.85%
2022-02-10 0 7.090 7.090 7.100 7.010 7.280 182,682 1,294,958 7.0886 5.176 5.176 5.183 5.117 5.314 250,248 5.1747 -1.94%
2022-02-09 0 7.230 7.150 7.230 6.750 7.320 183,400 1,325,842 7.2292 5.278 5.220 5.278 4.928 5.344 251,232 5.2774 0.56%
2022-02-08 0 7.190 7.190 7.260 7.060 7.290 189,600 1,360,836 7.1774 5.249 5.249 5.300 5.154 5.322 259,725 5.2395 1.84%
2022-02-07 0 7.060 7.060 7.100 7.030 7.150 223,200 1,580,828 7.0826 5.154 5.154 5.183 5.132 5.220 305,752 5.1703 -0.28%
2022-02-04 0 7.080 7.050 7.080 7.030 7.100 233,600 1,648,508 7.0570 5.168 5.147 5.168 5.132 5.183 319,999 5.1516 1.29%
2022-01-31 0 6.990 6.990 7.030 6.960 7.050 169,600 1,191,902 7.0277 5.103 5.103 5.132 5.081 5.147 232,328 5.1303 -0.57%
2022-01-28 0 7.030 7.030 7.040 6.970 7.050 204,200 1,433,733 7.0212 5.132 5.132 5.139 5.088 5.147 279,725 5.1255 0.14%
2022-01-27 0 7.020 7.020 7.030 6.930 7.030 266,400 1,860,878 6.9853 5.125 5.125 5.132 5.059 5.132 364,930 5.0993 -0.14%
2022-01-26 0 7.030 7.020 7.030 6.990 7.040 104,400 732,808 7.0192 5.132 5.125 5.132 5.103 5.139 143,013 5.1241 0.72%
2022-01-25 0 6.980 6.980 7.000 6.950 7.010 190,400 1,330,146 6.9861 5.095 5.095 5.110 5.074 5.117 260,821 5.0998 -0.43%
2022-01-24 0 7.010 7.000 7.010 6.900 7.020 168,200 1,174,830 6.9847 5.117 5.110 5.117 5.037 5.125 230,410 5.0989 0.43%
2022-01-21 0 6.980 6.980 6.990 6.980 7.000 182,895 1,277,107 6.9827 5.095 5.095 5.103 5.095 5.110 250,540 5.0974 0.00%
2022-01-20 0 6.980 6.980 7.000 6.930 7.000 145,000 1,011,850 6.9783 5.095 5.095 5.110 5.059 5.110 198,629 5.0942 0.00%
2022-01-19 0 6.980 6.980 7.000 6.930 6.990 99,600 694,330 6.9712 5.095 5.095 5.110 5.059 5.103 136,438 5.0890 0.00%
2022-01-18 0 6.980 6.980 7.000 6.920 7.000 265,600 1,853,520 6.9786 5.095 5.095 5.110 5.052 5.110 363,834 5.0944 0.14%
2022-01-17 0 6.970 6.970 6.990 6.860 6.990 126,000 877,542 6.9646 5.088 5.088 5.103 5.008 5.103 172,602 5.0842 0.00%
2022-01-14 0 6.970 6.970 7.000 6.850 7.000 134,400 935,498 6.9606 5.088 5.088 5.110 5.001 5.110 184,109 5.0812 0.14%
2022-01-13 0 6.960 6.960 6.970 6.810 7.020 281,400 1,962,068 6.9725 5.081 5.081 5.088 4.971 5.125 385,478 5.0900 0.14%
2022-01-12 0 6.950 6.890 6.960 6.860 7.020 137,200 958,990 6.9897 5.074 5.030 5.081 5.008 5.125 187,945 5.1025 0.00%
2022-01-11 0 6.950 6.950 6.960 6.670 6.990 154,200 1,071,870 6.9512 5.074 5.074 5.081 4.869 5.103 211,232 5.0744 -1.00%
2022-01-10 0 7.020 6.980 7.020 6.980 7.040 20,600 143,968 6.9887 5.125 5.095 5.125 5.095 5.139 28,219 5.1018 1.01%
2022-01-07 0 6.950 6.950 7.000 6.840 7.000 138,683 966,334 6.9679 5.074 5.074 5.110 4.993 5.110 189,976 5.0866 0.14%
2022-01-06 0 6.940 6.940 6.960 6.840 6.990 164,000 1,137,986 6.9389 5.066 5.066 5.081 4.993 5.103 224,657 5.0654 0.29%
2022-01-05 0 6.920 6.920 6.930 6.720 6.980 106,800 738,046 6.9105 5.052 5.052 5.059 4.906 5.095 146,301 5.0447 -0.72%
2022-01-04 0 6.970 6.970 7.130 6.830 7.110 306,000 2,143,746 7.0057 5.088 5.088 5.205 4.986 5.190 419,177 5.1142 1.01%
2022-01-03 0 6.900 6.900 6.920 6.900 6.930 125,200 863,938 6.9005 5.037 5.037 5.052 5.037 5.059 171,506 5.0374 0.00%
2021-12-31 0 6.900 6.890 6.960 6.880 6.930 57,200 394,814 6.9023 5.037 5.030 5.081 5.022 5.059 78,356 5.0387 0.44%
2021-12-30 0 6.870 6.870 6.880 6.860 6.900 79,000 542,874 6.8718 5.015 5.015 5.022 5.008 5.037 108,219 5.0164 0.15%
2021-12-29 0 6.860 6.860 6.870 6.670 6.890 102,400 695,398 6.7910 5.008 5.008 5.015 4.869 5.030 140,273 4.9574 0.00%
2021-12-28 0 6.860 6.850 6.860 6.800 6.910 118,600 810,134 6.8308 5.008 5.001 5.008 4.964 5.044 162,465 4.9865 0.88%
2021-12-24 0 6.800 6.640 6.800 6.600 6.820 2,600 17,410 6.6962 4.964 4.847 4.964 4.818 4.979 3,562 4.8882 -0.29%
2021-12-23 0 6.820 6.790 6.820 6.800 6.960 54,000 370,774 6.8662 4.979 4.957 4.979 4.964 5.081 73,972 5.0123 -1.45%
2021-12-22 0 6.920 6.860 6.920 6.850 6.920 317,600 2,181,514 6.8687 5.052 5.008 5.052 5.001 5.052 435,067 5.0142 1.76%
2021-12-21 0 6.800 6.800 6.830 6.750 6.830 353,201 2,401,198 6.7984 4.964 4.964 4.986 4.928 4.986 483,835 4.9628 0.74%
2021-12-20 0 6.750 6.750 6.820 6.650 6.900 638,200 4,309,704 6.7529 4.928 4.928 4.979 4.855 5.037 874,243 4.9296 -1.03%
2021-12-17 0 6.820 6.820 6.830 6.680 6.820 67,819 457,603 6.7474 4.979 4.979 4.986 4.876 4.979 92,902 4.9256 2.10%
2021-12-16 0 6.680 6.670 6.680 6.520 6.680 120,800 794,882 6.5801 4.876 4.869 4.876 4.760 4.876 165,479 4.8035 2.93%
2021-12-15 0 6.490 6.480 6.490 6.310 6.540 321,800 2,083,724 6.4752 4.738 4.730 4.738 4.606 4.774 440,820 4.7269 4.17%
2021-12-14 0 6.230 6.220 6.230 6.210 6.510 236,800 1,500,866 6.3381 4.548 4.541 4.548 4.533 4.752 324,382 4.6268 -4.30%
2021-12-13 0 6.510 6.500 6.510 6.450 6.650 221,000 1,440,422 6.5177 4.752 4.745 4.752 4.709 4.855 302,739 4.7580 -2.69%
2021-12-10 0 6.690 6.640 6.690 6.580 6.800 103,000 685,593 6.6562 4.884 4.847 4.884 4.803 4.964 141,095 4.8591 0.20%
2021-12-09 0 6.840 6.800 6.840 6.710 6.930 85,400 582,490 6.8207 4.874 4.845 4.874 4.781 4.938 119,849 4.8602 0.29%
2021-12-08 0 6.820 6.650 6.820 6.570 6.820 102,400 682,070 6.6608 4.860 4.739 4.860 4.682 4.860 143,706 4.7463 0.29%
2021-12-07 0 6.800 6.720 6.800 6.600 6.850 163,608 1,089,716 6.6605 4.845 4.788 4.845 4.703 4.881 229,605 4.7461 3.03%
2021-12-06 0 6.600 6.600 6.620 6.600 6.780 395,600 2,641,818 6.6780 4.703 4.703 4.717 4.703 4.831 555,178 4.7585 -2.37%
2021-12-03 0 6.760 6.760 6.770 6.760 6.960 115,000 790,334 6.8725 4.817 4.817 4.824 4.817 4.959 161,389 4.8971 -5.32%
2021-12-02 0 7.140 7.060 7.140 6.800 7.140 134,200 944,356 7.0369 5.088 5.031 5.088 4.845 5.088 188,334 5.0143 2.44%
2021-12-01 0 6.970 6.970 7.050 6.600 7.100 209,800 1,438,660 6.8573 4.967 4.967 5.024 4.703 5.059 294,430 4.8863 3.11%
2021-11-30 0 6.760 - 6.760 6.760 7.100 137,418 953,560 6.9391 4.817 - 4.817 4.817 5.059 192,850 4.9446 -4.92%
2021-11-29 0 7.110 7.110 7.150 7.100 7.150 9,400 66,948 7.1221 5.066 5.066 5.095 5.059 5.095 13,192 5.0750 -0.56%
2021-11-26 0 7.150 7.130 7.150 7.130 7.360 43,200 310,699 7.1921 5.095 5.081 5.095 5.081 5.244 60,626 5.1248 -2.19%
2021-11-25 0 7.310 7.250 7.310 7.250 7.400 90,800 662,534 7.2966 5.209 5.166 5.209 5.166 5.273 127,427 5.1993 0.69%
2021-11-24 0 7.260 7.260 7.440 7.160 7.500 133,941 969,741 7.2401 5.173 5.173 5.301 5.102 5.344 187,971 5.1590 -2.55%
2021-11-23 0 7.450 7.380 7.450 7.370 7.500 26,800 199,980 7.4619 5.309 5.259 5.309 5.252 5.344 37,611 5.3171 1.09%
2021-11-22 0 7.370 7.330 7.370 7.370 7.500 124,600 927,308 7.4423 5.252 5.223 5.252 5.252 5.344 174,862 5.3031 -0.67%
2021-11-19 0 7.420 7.300 7.420 7.290 7.470 22,732 166,032 7.3039 5.287 5.202 5.287 5.195 5.323 31,902 5.2045 1.64%
2021-11-18 0 7.300 7.260 7.420 7.300 7.300 2,600 18,980 7.3000 5.202 5.173 5.287 5.202 5.202 3,649 5.2017 0.83%
2021-11-17 0 7.240 7.240 7.340 7.070 7.480 10,255 74,287 7.2440 5.159 5.159 5.230 5.038 5.330 14,392 5.1618 -3.21%
2021-11-16 0 7.480 7.360 7.480 7.420 7.500 70,711 528,619 7.4758 5.330 5.244 5.330 5.287 5.344 99,235 5.3270 1.63%
2021-11-15 0 7.360 7.340 7.360 7.270 7.380 34,800 254,790 7.3216 5.244 5.230 5.244 5.180 5.259 48,838 5.2171 1.52%
2021-11-12 0 7.250 7.200 7.250 7.210 7.340 72,200 523,222 7.2468 5.166 5.130 5.166 5.138 5.230 101,324 5.1638 -1.36%
2021-11-11 0 7.350 7.370 7.380 7.330 7.490 14,098 103,915 7.3709 5.237 5.252 5.259 5.223 5.337 19,785 5.2522 -0.68%
2021-11-10 0 7.400 7.370 7.400 7.300 7.400 12,400 91,004 7.3390 5.273 5.252 5.273 5.202 5.273 17,402 5.2295 -0.67%
2021-11-09 0 7.450 7.330 7.450 7.310 7.460 45,200 333,470 7.3777 5.309 5.223 5.309 5.209 5.316 63,433 5.2570 -0.27%
2021-11-08 0 7.470 7.390 7.470 7.400 7.500 72,600 540,026 7.4384 5.323 5.266 5.323 5.273 5.344 101,886 5.3003 0.54%
2021-11-05 0 7.430 7.300 7.430 7.300 7.440 82,999 613,542 7.3922 5.294 5.202 5.294 5.202 5.301 116,479 5.2674 -0.40%
2021-11-04 0 7.460 7.320 7.460 7.260 7.550 161,800 1,197,034 7.3982 5.316 5.216 5.316 5.173 5.380 227,067 5.2717 1.63%
2021-11-03 0 7.340 7.330 7.340 7.300 7.350 12,000 88,068 7.3390 5.230 5.223 5.230 5.202 5.237 16,841 5.2295 -0.14%
2021-11-02 0 7.350 7.250 7.350 7.250 7.410 10,096 74,115 7.3410 5.237 5.166 5.237 5.166 5.280 14,169 5.2309 -0.94%
2021-11-01 0 7.420 7.330 7.420 7.230 7.490 207,413 1,534,774 7.3996 5.287 5.223 5.287 5.152 5.337 291,080 5.2727 2.63%
2021-10-29 0 7.230 7.160 7.240 7.140 7.230 37,600 270,120 7.1840 5.152 5.102 5.159 5.088 5.152 52,767 5.1191 -0.28%
2021-10-28 0 7.250 7.160 7.260 7.190 7.340 46,800 338,636 7.2358 5.166 5.102 5.173 5.123 5.230 65,678 5.1560 -0.14%
2021-10-27 0 7.260 7.230 7.260 7.200 7.280 61,200 442,578 7.2317 5.173 5.152 5.173 5.130 5.187 85,887 5.1530 -0.27%
2021-10-26 0 7.280 7.240 7.280 7.240 7.300 22,200 161,322 7.2668 5.187 5.159 5.187 5.159 5.202 31,155 5.1780 0.28%
2021-10-25 0 7.260 7.260 7.320 7.260 7.350 44,150 323,435 7.3258 5.173 5.173 5.216 5.173 5.237 61,959 5.2201 -0.82%
2021-10-22 0 7.320 7.250 7.330 7.250 7.350 113,800 829,352 7.2878 5.216 5.166 5.223 5.166 5.237 159,705 5.1930 -0.14%
2021-10-21 0 7.330 7.320 7.330 7.320 7.400 39,800 292,848 7.3580 5.223 5.216 5.223 5.216 5.273 55,855 5.2430 -0.41%
2021-10-20 0 7.360 7.330 7.370 7.330 7.370 53,600 394,232 7.3551 5.244 5.223 5.252 5.223 5.252 75,221 5.2410 0.41%
2021-10-19 0 7.330 7.250 7.330 7.240 7.450 97,400 716,000 7.3511 5.223 5.166 5.223 5.159 5.309 136,690 5.2381 1.24%
2021-10-18 0 7.240 7.220 7.240 7.220 7.290 163,200 1,185,064 7.2614 5.159 5.145 5.159 5.145 5.195 229,032 5.1742 -0.41%
2021-10-15 0 7.270 7.200 7.270 7.200 7.490 51,200 371,908 7.2638 5.180 5.130 5.180 5.130 5.337 71,853 5.1759 0.00%
2021-10-12 0 7.270 7.260 7.270 7.270 7.290 26,400 192,056 7.2748 5.180 5.173 5.180 5.180 5.195 37,049 5.1838 -0.27%
2021-10-11 0 7.290 7.280 7.290 7.270 7.440 25,800 188,338 7.2999 5.195 5.187 5.195 5.180 5.301 36,207 5.2017 0.14%
2021-10-08 0 7.280 7.280 7.380 7.250 7.600 180,477 1,323,642 7.3341 5.187 5.187 5.259 5.166 5.415 253,278 5.2260 -3.83%
2021-10-07 0 7.570 7.560 7.570 7.500 7.670 198,200 1,505,224 7.5945 5.394 5.387 5.394 5.344 5.465 278,151 5.4115 -0.13%
2021-10-06 0 7.580 7.560 7.580 7.550 7.650 124,600 945,441 7.5878 5.401 5.387 5.401 5.380 5.451 174,862 5.4068 0.13%
2021-10-05 0 7.570 7.560 7.570 7.400 7.610 236,800 1,782,107 7.5258 5.394 5.387 5.394 5.273 5.423 332,321 5.3626 2.99%
2021-10-04 0 7.350 7.350 7.410 7.030 7.450 319,000 2,326,726 7.2938 5.237 5.237 5.280 5.009 5.309 447,679 5.1973 3.09%
2021-09-30 0 7.130 7.130 7.140 7.130 7.210 184,263 1,319,222 7.1595 5.081 5.081 5.088 5.081 5.138 258,592 5.1016 -1.52%
2021-09-29 0 7.240 7.200 7.240 7.200 7.370 188,600 1,372,174 7.2756 5.159 5.130 5.159 5.130 5.252 264,678 5.1843 -1.90%
2021-09-28 0 7.380 7.300 7.430 7.280 7.380 157,600 1,154,806 7.3274 5.259 5.202 5.294 5.187 5.259 221,173 5.2213 0.00%
2021-09-27 0 7.380 7.300 7.380 7.160 7.450 173,600 1,274,715 7.3428 5.259 5.202 5.259 5.102 5.309 243,627 5.2322 0.27%
2021-09-24 0 7.360 7.360 7.400 7.250 7.650 155,800 1,168,870 7.5024 5.244 5.244 5.273 5.166 5.451 218,647 5.3459 -3.03%
2021-09-23 0 7.590 7.560 7.590 7.580 7.940 160,511 1,240,462 7.7282 5.408 5.387 5.408 5.401 5.658 225,258 5.5068 -4.29%
2021-09-21 0 7.930 7.800 7.930 7.810 7.950 59,299 467,300 7.8804 5.651 5.558 5.651 5.565 5.665 83,219 5.6153 -0.50%
2021-09-20 0 7.970 7.890 7.970 7.810 8.070 90,000 714,362 7.9374 5.679 5.622 5.679 5.565 5.750 126,304 5.6559 -2.21%
2021-09-17 0 8.150 8.100 8.150 7.900 8.200 549,200 4,458,851 8.1188 5.807 5.772 5.807 5.629 5.843 770,738 5.7852 0.99%
2021-09-16 0 8.070 8.070 8.080 7.970 8.190 511,000 4,129,134 8.0805 5.750 5.750 5.758 5.679 5.836 717,129 5.7579 -0.98%
2021-09-15 0 8.150 8.120 8.150 8.080 8.200 316,189 2,568,737 8.1241 5.807 5.786 5.807 5.758 5.843 443,734 5.7889 1.12%
2021-09-14 0 8.060 8.040 8.060 7.980 8.110 163,600 1,318,890 8.0617 5.743 5.729 5.743 5.686 5.779 229,593 5.7445 0.88%
2021-09-13 0 7.990 7.960 7.990 7.790 8.010 786,887 6,246,323 7.9380 5.693 5.672 5.693 5.551 5.708 1,104,304 5.6563 1.01%
2021-09-10 0 7.910 7.910 7.920 7.770 7.950 1,190,600 9,353,162 7.8558 5.636 5.636 5.644 5.537 5.665 1,670,868 5.5978 0.25%
2021-09-09 0 7.890 7.860 7.890 7.700 7.900 680,000 5,332,246 7.8415 5.622 5.601 5.622 5.487 5.629 954,301 5.5876 0.00%
2021-09-08 0 7.890 7.820 7.890 7.730 7.890 687,075 5,375,560 7.8238 5.622 5.572 5.622 5.508 5.622 964,230 5.5750 0.51%
2021-09-07 0 7.850 7.780 7.850 7.670 7.850 678,565 5,270,659 7.7674 5.594 5.544 5.594 5.465 5.594 952,287 5.5347 1.29%
2021-09-06 0 7.750 7.660 7.750 7.510 7.770 577,725 4,465,648 7.7297 5.522 5.458 5.522 5.351 5.537 810,770 5.5079 0.13%
2021-09-03 0 7.740 7.600 7.740 7.560 7.740 547,400 4,203,004 7.6781 5.515 5.415 5.515 5.387 5.515 768,212 5.4712 1.04%
2021-09-02 0 7.660 7.560 7.660 7.470 7.700 651,600 4,961,798 7.6148 5.458 5.387 5.458 5.323 5.487 914,445 5.4260 -0.52%
2021-09-01 0 7.700 7.620 7.700 7.590 7.700 683,200 5,236,718 7.6650 5.487 5.430 5.487 5.408 5.487 958,791 5.4618 0.13%
2021-08-31 0 7.690 7.650 7.690 7.450 7.710 528,000 4,017,950 7.6098 5.480 5.451 5.480 5.309 5.494 740,986 5.4224 0.92%
2021-08-30 0 7.620 7.600 7.620 7.520 7.620 547,500 4,159,118 7.5966 5.430 5.415 5.430 5.358 5.430 768,352 5.4130 0.26%
2021-08-27 0 7.600 7.570 7.600 7.530 7.600 440,424 3,333,676 7.5692 5.415 5.394 5.415 5.366 5.415 618,084 5.3936 0.13%
2021-08-26 0 7.590 7.550 7.590 7.420 7.590 397,115 2,998,557 7.5509 5.408 5.380 5.408 5.287 5.408 557,305 5.3805 0.53%
2021-08-25 0 7.550 7.530 7.550 7.400 7.550 493,783 3,704,479 7.5022 5.380 5.366 5.380 5.273 5.380 692,967 5.3458 0.27%
2021-08-24 0 7.530 7.530 7.540 7.420 7.550 467,960 3,518,940 7.5197 5.366 5.366 5.373 5.287 5.380 656,727 5.3583 1.48%
2021-08-23 0 7.420 7.400 7.490 7.200 7.510 665,400 4,957,852 7.4509 5.287 5.273 5.337 5.130 5.351 933,811 5.3093 2.34%
2021-08-20 0 7.250 7.220 7.230 7.050 7.330 547,414 3,952,078 7.2195 5.166 5.145 5.152 5.024 5.223 768,232 5.1444 0.69%
2021-08-19 0 7.200 7.200 7.290 7.180 7.420 852,827 6,209,521 7.2811 5.130 5.130 5.195 5.116 5.287 1,196,843 5.1882 -2.57%
2021-08-18 0 7.390 7.390 7.460 7.390 7.520 842,400 6,269,628 7.4426 5.266 5.266 5.316 5.266 5.358 1,182,210 5.3033 0.41%
2021-08-17 0 7.360 7.360 7.380 7.350 7.490 934,400 6,950,794 7.4388 5.244 5.244 5.259 5.237 5.337 1,311,321 5.3006 -1.74%
2021-08-16 0 7.490 7.490 7.500 7.490 7.550 573,200 4,307,168 7.5142 5.337 5.337 5.344 5.337 5.380 804,419 5.3544 0.00%
2021-08-13 0 7.490 7.490 7.520 7.480 7.520 498,918 3,741,967 7.5002 5.337 5.337 5.358 5.330 5.358 700,173 5.3443 -0.13%
2021-08-12 0 7.500 7.500 7.510 7.490 7.510 388,800 2,916,168 7.5004 5.344 5.344 5.351 5.337 5.351 545,635 5.3445 0.81%
2021-08-11 0 7.440 7.440 7.500 7.420 7.500 617,468 4,613,645 7.4719 5.301 5.301 5.344 5.287 5.344 866,544 5.3242 -0.53%
2021-08-10 0 7.480 7.480 7.490 7.410 7.490 346,791 2,593,979 7.4799 5.330 5.330 5.337 5.280 5.337 486,681 5.3299 0.00%
2021-08-09 0 7.480 7.470 7.480 7.410 7.480 103,200 770,528 7.4664 5.330 5.323 5.330 5.280 5.330 144,829 5.3203 0.94%
2021-08-06 0 7.410 7.410 7.480 7.320 7.490 567,132 4,220,570 7.4420 5.280 5.280 5.330 5.216 5.337 795,904 5.3029 -1.07%
2021-08-05 0 7.490 7.450 7.490 7.320 7.490 626,000 4,647,656 7.4244 5.337 5.309 5.337 5.216 5.337 878,518 5.2903 1.49%
2021-08-04 0 7.380 7.380 7.420 7.150 7.430 537,800 3,949,174 7.3432 5.259 5.259 5.287 5.095 5.294 754,740 5.2325 1.51%
2021-08-03 0 7.270 7.220 7.270 7.200 7.320 645,400 4,694,252 7.2734 5.180 5.145 5.180 5.130 5.216 905,744 5.1828 0.28%
2021-08-02 0 7.250 7.250 7.270 7.190 7.330 554,600 4,048,070 7.2991 5.166 5.166 5.180 5.123 5.223 778,316 5.2011 -0.28%
2021-07-30 0 7.270 7.220 7.270 7.110 7.300 434,600 3,146,892 7.2409 5.180 5.145 5.180 5.066 5.202 609,910 5.1596 0.69%
2021-07-29 0 7.220 7.220 7.260 7.190 7.380 414,200 3,003,516 7.2514 5.145 5.145 5.173 5.123 5.259 581,281 5.1671 -0.28%
2021-07-28 0 7.240 7.120 7.240 7.090 7.390 474,800 3,441,074 7.2474 5.159 5.073 5.159 5.052 5.266 666,326 5.1642 -0.41%
2021-07-27 0 7.270 7.210 7.270 7.210 7.450 624,400 4,557,828 7.2995 5.180 5.138 5.180 5.138 5.309 876,272 5.2014 -1.22%
2021-07-26 0 7.360 7.360 7.410 7.360 7.480 788,000 5,851,591 7.4259 5.244 5.244 5.280 5.244 5.330 1,105,866 5.2914 -1.47%
2021-07-23 0 7.470 7.470 7.510 7.470 7.560 48,000 360,054 7.5011 5.323 5.323 5.351 5.323 5.387 67,362 5.3450 -1.19%
2021-07-22 0 7.560 7.450 7.560 7.430 7.570 117,594 882,876 7.5078 5.387 5.309 5.387 5.294 5.394 165,029 5.3498 1.75%
2021-07-21 0 7.430 7.410 7.430 7.330 7.430 434,600 3,216,088 7.4001 5.294 5.280 5.294 5.223 5.294 609,910 5.2731 0.41%
2021-07-20 0 7.400 7.400 7.410 7.300 7.430 470,400 3,472,690 7.3824 5.273 5.273 5.280 5.202 5.294 660,151 5.2604 0.14%
2021-07-19 0 7.390 7.390 7.410 7.310 7.400 359,800 2,650,388 7.3663 5.266 5.266 5.280 5.209 5.273 504,937 5.2489 0.14%
2021-07-16 0 7.380 7.380 7.390 7.260 7.390 570,600 4,190,310 7.3437 5.259 5.259 5.266 5.173 5.266 800,770 5.2328 0.14%
2021-07-15 0 7.370 7.370 7.380 7.310 7.390 472,600 3,476,864 7.3569 5.252 5.252 5.259 5.209 5.266 663,239 5.2422 -0.27%
2021-07-14 0 7.390 7.320 7.400 7.270 7.400 913,400 6,683,280 7.3169 5.266 5.216 5.273 5.180 5.273 1,281,850 5.2138 0.54%
2021-07-13 0 7.350 7.350 7.380 7.280 7.390 323,200 2,374,420 7.3466 5.237 5.237 5.259 5.187 5.266 453,573 5.2349 0.14%
2021-07-12 0 7.340 7.340 7.350 7.300 7.380 312,000 2,290,287 7.3407 5.230 5.230 5.237 5.202 5.259 437,856 5.2307 0.14%
2021-07-09 0 7.330 7.330 7.340 7.200 7.340 383,600 2,802,984 7.3070 5.223 5.223 5.230 5.130 5.230 538,338 5.2067 0.14%
2021-07-08 0 7.320 7.320 7.330 7.230 7.360 378,071 2,767,731 7.3207 5.216 5.216 5.223 5.152 5.244 530,579 5.2164 0.14%
2021-07-07 0 7.310 7.310 7.320 7.210 7.330 390,600 2,848,492 7.2926 5.209 5.209 5.216 5.138 5.223 548,161 5.1964 0.00%
2021-07-06 0 7.310 7.310 7.350 7.200 7.360 388,618 2,840,695 7.3097 5.209 5.209 5.237 5.130 5.244 545,380 5.2087 0.27%
2021-07-05 0 7.290 7.290 7.300 7.170 7.300 376,200 2,736,784 7.2748 5.195 5.195 5.202 5.109 5.202 527,953 5.1838 0.14%
2021-07-02 0 7.280 7.280 7.300 7.150 7.300 606,510 4,400,155 7.2549 5.187 5.187 5.202 5.095 5.202 851,166 5.1696 0.00%
2021-06-30 0 7.280 7.280 7.290 7.170 7.280 424,400 3,076,144 7.2482 5.187 5.187 5.195 5.109 5.187 595,596 5.1648 1.11%
2021-06-29 0 7.200 7.190 7.250 7.110 7.270 414,053 2,994,259 7.2316 5.130 5.123 5.166 5.066 5.180 581,075 5.1530 0.00%
2021-06-28 0 7.200 7.200 7.250 7.170 7.270 248,400 1,795,966 7.2301 5.130 5.130 5.166 5.109 5.180 348,600 5.1519 -0.69%
2021-06-25 0 7.250 7.190 7.250 7.100 7.290 496,000 3,583,560 7.2249 5.166 5.123 5.166 5.059 5.195 696,078 5.1482 1.83%
2021-06-24 0 7.120 7.120 7.200 7.110 7.230 313,400 2,243,526 7.1587 5.073 5.073 5.130 5.066 5.152 439,820 5.1010 -1.39%
2021-06-23 0 7.220 7.220 7.240 7.200 7.280 508,212 3,681,184 7.2434 5.145 5.145 5.159 5.130 5.187 713,216 5.1614 -0.69%
2021-06-22 0 7.270 7.270 7.280 7.220 7.280 197,611 1,436,235 7.2680 5.180 5.180 5.187 5.145 5.187 277,324 5.1789 0.00%
2021-06-21 0 7.270 7.270 7.280 7.160 7.280 189,000 1,370,348 7.2505 5.180 5.180 5.187 5.102 5.187 265,239 5.1665 0.00%
2021-06-18 0 7.270 7.270 7.280 7.150 7.300 528,400 3,819,699 7.2288 5.180 5.180 5.187 5.095 5.202 741,548 5.1510 0.28%
2021-06-17 0 7.250 7.250 7.260 7.120 7.260 271,200 1,962,646 7.2369 5.166 5.166 5.173 5.073 5.173 380,598 5.1567 0.97%
2021-06-16 0 7.180 7.180 7.240 7.180 7.240 380,746 2,744,674 7.2087 5.116 5.116 5.159 5.116 5.159 534,333 5.1366 0.70%
2021-06-15 0 7.130 7.130 7.270 7.050 7.260 677,435 4,880,835 7.2049 5.081 5.081 5.180 5.024 5.173 950,701 5.1339 -1.38%
2021-06-11 0 7.230 7.230 7.240 7.100 7.240 248,800 1,789,248 7.1915 5.152 5.152 5.159 5.059 5.159 349,162 5.1244 0.70%
2021-06-10 0 7.180 7.180 7.200 7.080 7.240 212,400 1,522,434 7.1678 5.116 5.116 5.130 5.045 5.159 298,079 5.1075 1.41%
2021-06-09 0 7.080 7.080 7.240 7.060 7.270 500,200 3,623,760 7.2446 5.045 5.045 5.159 5.031 5.180 701,972 5.1623 -1.94%
2021-06-08 0 7.220 7.180 7.220 7.070 7.250 275,400 1,968,578 7.1481 5.145 5.116 5.145 5.038 5.166 386,492 5.0935 2.27%
2021-06-07 0 7.060 7.060 7.080 7.000 7.150 220,287 1,563,772 7.0988 5.031 5.031 5.045 4.988 5.095 309,147 5.0583 -1.67%
2021-06-04 0 7.180 6.920 7.180 6.900 7.180 52,200 366,078 7.0130 5.116 4.931 5.116 4.917 5.116 73,257 4.9972 1.88%
2021-06-03 0 7.190 7.100 7.190 7.060 7.190 32,800 232,278 7.0816 5.022 4.959 5.022 4.931 5.022 46,961 4.9462 1.70%
2021-06-02 0 7.070 7.070 7.140 7.010 7.200 49,000 348,336 7.1089 4.938 4.938 4.987 4.896 5.029 70,155 4.9652 -0.14%
2021-06-01 0 7.080 7.080 7.140 6.860 7.170 189,000 1,333,860 7.0575 4.945 4.945 4.987 4.791 5.008 270,599 4.9293 1.14%
2021-05-31 0 7.000 6.920 7.000 6.840 7.000 54,200 375,924 6.9359 4.889 4.833 4.889 4.777 4.889 77,600 4.8444 1.45%
2021-05-28 0 6.900 6.900 6.930 6.850 7.000 170,800 1,181,496 6.9174 4.819 4.819 4.840 4.784 4.889 244,541 4.8315 1.02%
2021-05-27 0 6.830 6.820 6.830 6.600 7.000 183,200 1,249,664 6.8213 4.770 4.763 4.770 4.610 4.889 262,295 4.7644 -2.71%
2021-05-26 0 7.020 7.010 7.090 6.950 7.090 32,800 231,172 7.0479 4.903 4.896 4.952 4.854 4.952 46,961 4.9226 0.57%
2021-05-25 0 6.980 6.980 6.990 6.910 7.150 40,200 279,696 6.9576 4.875 4.875 4.882 4.826 4.994 57,556 4.8596 0.29%
2021-05-24 0 6.960 6.960 7.000 6.910 7.120 135,086 949,150 7.0263 4.861 4.861 4.889 4.826 4.973 193,408 4.9075 -2.25%
2021-05-21 0 7.120 7.120 7.150 7.120 7.200 32,200 230,534 7.1594 4.973 4.973 4.994 4.973 5.029 46,102 5.0005 0.00%
2021-05-20 0 7.120 7.120 7.200 7.090 7.200 42,370 303,510 7.1633 4.973 4.973 5.029 4.952 5.029 60,663 5.0032 0.71%
2021-05-18 0 7.070 7.040 7.080 6.970 7.100 109,000 764,340 7.0123 4.938 4.917 4.945 4.868 4.959 156,060 4.8977 1.73%
2021-05-17 0 6.950 6.950 6.970 6.870 6.970 42,200 292,228 6.9248 4.854 4.854 4.868 4.798 4.868 60,419 4.8367 0.29%
2021-05-14 0 6.930 6.930 6.960 6.850 7.000 41,200 285,098 6.9199 4.840 4.840 4.861 4.784 4.889 58,988 4.8332 -1.00%
2021-05-13 0 7.000 7.000 7.120 7.000 7.120 22,400 157,136 7.0150 4.889 4.889 4.973 4.889 4.973 32,071 4.8996 -1.13%
2021-05-12 0 7.080 7.030 7.080 7.030 7.090 14,600 103,072 7.0597 4.945 4.910 4.945 4.910 4.952 20,903 4.9309 1.14%
2021-05-11 0 7.000 6.980 7.000 6.990 7.100 186,400 1,305,246 7.0024 4.889 4.875 4.889 4.882 4.959 266,876 4.8908 -1.13%
2021-05-10 0 7.080 7.070 7.140 7.050 7.150 130,400 924,288 7.0881 4.945 4.938 4.987 4.924 4.994 186,699 4.9507 -0.70%
2021-05-07 0 7.130 7.130 7.200 7.120 7.210 37,536 268,728 7.1592 4.980 4.980 5.029 4.973 5.036 53,742 5.0004 -0.14%
2021-05-06 0 7.140 7.140 7.190 6.960 7.200 138,255 977,304 7.0689 4.987 4.987 5.022 4.861 5.029 197,945 4.9372 2.73%
2021-05-05 0 6.950 6.920 6.930 6.920 7.070 28,800 201,828 7.0079 4.854 4.833 4.840 4.833 4.938 41,234 4.8947 -1.14%
2021-05-04 0 7.030 7.030 7.060 6.970 7.040 42,400 296,958 7.0037 4.910 4.910 4.931 4.868 4.917 60,706 4.8918 0.43%
2021-05-03 0 7.000 6.980 7.000 6.950 7.000 8,200 57,258 6.9827 4.889 4.875 4.889 4.854 4.889 11,740 4.8771 1.45%
2021-04-30 0 6.900 6.900 6.940 6.900 7.000 133,000 920,678 6.9224 4.819 4.819 4.847 4.819 4.889 190,421 4.8350 -1.71%
2021-04-29 0 7.020 7.020 7.050 7.010 7.050 54,600 384,176 7.0362 4.903 4.903 4.924 4.896 4.924 78,173 4.9144 1.74%
2021-04-28 0 6.900 6.900 6.930 6.900 7.050 180,200 1,255,940 6.9697 4.819 4.819 4.840 4.819 4.924 257,999 4.8680 -2.13%
2021-04-27 0 7.050 7.050 7.100 7.050 7.200 24,600 174,686 7.1011 4.924 4.924 4.959 4.924 5.029 35,221 4.9597 -0.28%
2021-04-26 0 7.070 7.070 7.100 7.050 7.230 83,486 590,908 7.0779 4.938 4.938 4.959 4.924 5.050 119,530 4.9436 -1.12%
2021-04-23 0 7.150 7.150 7.190 7.100 7.300 73,800 529,038 7.1685 4.994 4.994 5.022 4.959 5.099 105,662 5.0069 -0.56%
2021-04-22 0 7.190 7.190 7.200 7.060 7.310 296,200 2,126,158 7.1781 5.022 5.022 5.029 4.931 5.106 424,081 5.0136 -2.04%
2021-04-21 0 7.340 7.330 7.340 7.300 7.380 62,600 459,604 7.3419 5.127 5.120 5.127 5.099 5.155 89,627 5.1280 -0.54%
2021-04-20 0 7.380 7.380 7.440 7.380 7.410 38,416 283,609 7.3826 5.155 5.155 5.196 5.155 5.176 55,002 5.1564 -0.27%
2021-04-19 0 7.400 7.380 7.400 7.330 7.470 190,283 1,407,165 7.3951 5.169 5.155 5.169 5.120 5.217 272,436 5.1651 -1.07%
2021-04-16 0 7.480 7.450 7.480 7.320 7.480 122,600 909,176 7.4158 5.224 5.203 5.224 5.113 5.224 175,531 5.1796 1.36%
2021-04-15 0 7.380 7.380 7.430 7.370 7.420 115,665 856,183 7.4023 5.155 5.155 5.189 5.148 5.183 165,602 5.1701 -0.27%
2021-04-14 0 7.400 7.400 7.420 7.320 7.500 173,380 1,284,796 7.4103 5.169 5.169 5.183 5.113 5.238 248,235 5.1757 -1.73%
2021-04-13 0 7.530 7.510 7.530 7.430 7.590 65,800 491,806 7.4743 5.259 5.245 5.259 5.189 5.301 94,208 5.2204 1.48%
2021-04-12 0 7.420 7.400 7.420 7.400 7.500 42,065 312,381 7.4262 5.183 5.169 5.183 5.169 5.238 60,226 5.1868 -1.33%
2021-04-09 0 7.520 7.500 7.520 7.490 7.590 48,800 366,532 7.5109 5.252 5.238 5.252 5.231 5.301 69,869 5.2460 -1.05%
2021-04-08 0 7.600 7.520 7.600 7.400 7.680 183,000 1,379,055 7.5358 5.308 5.252 5.308 5.169 5.364 262,008 5.2634 -0.39%
2021-04-07 0 7.630 7.580 7.630 7.500 7.650 151,200 1,148,605 7.5966 5.329 5.294 5.329 5.238 5.343 216,479 5.3059 -0.26%
2021-04-01 0 7.650 7.640 7.650 7.380 7.700 202,400 1,532,708 7.5727 5.343 5.336 5.343 5.155 5.378 289,784 5.2891 3.24%
2021-03-31 0 7.410 7.410 7.510 7.400 7.540 177,400 1,325,752 7.4732 5.176 5.176 5.245 5.169 5.266 253,991 5.2197 -1.59%
2021-03-30 0 7.530 7.510 7.530 7.420 7.540 161,400 1,207,888 7.4838 5.259 5.245 5.259 5.183 5.266 231,083 5.2271 -0.66%
2021-03-29 0 7.580 7.550 7.600 7.550 7.660 158,400 1,200,688 7.5801 5.294 5.273 5.308 5.273 5.350 226,787 5.2943 -1.43%
2021-03-26 0 7.690 7.630 7.690 7.640 7.710 171,800 1,320,294 7.6851 5.371 5.329 5.371 5.336 5.385 245,973 5.3676 0.00%
2021-03-25 0 7.690 7.660 7.690 7.570 7.700 313,400 2,399,798 7.6573 5.371 5.350 5.371 5.287 5.378 448,707 5.3483 1.18%
2021-03-24 0 7.600 7.560 7.600 7.540 7.750 219,400 1,665,378 7.5906 5.308 5.280 5.308 5.266 5.413 314,124 5.3017 -1.30%
2021-03-23 0 7.700 7.680 7.700 7.650 7.800 418,600 3,240,500 7.7413 5.378 5.364 5.378 5.343 5.448 599,326 5.4069 -1.28%
2021-03-22 0 7.800 7.800 7.830 7.800 7.860 354,230 2,766,880 7.8110 5.448 5.448 5.469 5.448 5.490 507,165 5.4556 0.00%
2021-03-19 0 7.800 7.800 7.820 7.750 7.830 660,369 5,145,936 7.7925 5.448 5.448 5.462 5.413 5.469 945,476 5.4427 0.00%
2021-03-18 0 7.800 7.800 7.840 7.800 7.870 403,576 3,154,050 7.8153 5.448 5.448 5.476 5.448 5.497 577,816 5.4586 0.00%
2021-03-17 0 7.800 7.800 7.810 7.790 7.810 499,600 3,898,592 7.8034 5.448 5.448 5.455 5.441 5.455 715,297 5.4503 -0.13%
2021-03-16 0 7.810 7.800 7.810 7.750 7.840 530,301 4,136,417 7.8001 5.455 5.448 5.455 5.413 5.476 759,253 5.4480 0.13%
2021-03-15 0 7.800 7.800 7.850 7.800 7.880 327,189 2,556,796 7.8144 5.448 5.448 5.483 5.448 5.504 468,449 5.4580 0.00%
2021-03-12 0 7.800 7.800 7.810 7.790 7.900 251,200 1,963,603 7.8169 5.448 5.448 5.455 5.441 5.518 359,653 5.4597 0.00%
2021-03-11 0 7.800 7.800 7.810 7.770 7.840 603,400 4,704,036 7.7959 5.448 5.448 5.455 5.427 5.476 863,911 5.4450 -1.02%
2021-03-10 0 7.880 7.850 7.880 7.810 7.890 96,655 757,723 7.8395 5.504 5.483 5.504 5.455 5.511 138,385 5.4755 0.90%
2021-03-09 0 7.810 7.810 7.820 7.800 7.900 110,600 868,562 7.8532 5.455 5.455 5.462 5.448 5.518 158,350 5.4851 -0.13%
2021-03-08 0 7.820 7.810 7.820 7.800 7.970 210,000 1,641,829 7.8182 5.462 5.455 5.462 5.448 5.567 300,665 5.4607 -1.14%
2021-03-05 0 7.910 7.910 7.940 7.900 7.990 416,987 3,298,586 7.9105 5.525 5.525 5.546 5.518 5.581 597,017 5.5251 -1.74%
2021-03-04 0 8.050 8.000 8.050 7.990 8.050 428,600 3,428,818 8.0000 5.623 5.588 5.623 5.581 5.623 613,643 5.5876 0.63%
2021-03-03 0 8.000 8.000 8.020 8.000 8.030 349,200 2,795,516 8.0055 5.588 5.588 5.602 5.588 5.609 499,963 5.5914 0.00%
2021-03-02 0 8.000 8.000 8.010 7.980 8.060 467,800 3,744,638 8.0048 5.588 5.588 5.595 5.574 5.630 669,768 5.5910 0.00%
2021-03-01 0 8.000 8.000 8.010 7.970 8.080 474,000 3,796,503 8.0095 5.588 5.588 5.595 5.567 5.643 678,644 5.5942 0.00%
2021-02-26 0 8.000 8.000 8.010 7.980 8.110 677,600 5,424,536 8.0055 5.588 5.588 5.595 5.574 5.664 970,147 5.5915 -1.48%
2021-02-25 0 8.120 8.090 8.120 8.090 8.250 404,800 3,287,090 8.1203 5.671 5.650 5.671 5.650 5.762 579,568 5.6716 0.00%
2021-02-24 0 8.120 8.120 8.200 8.120 8.470 578,600 4,748,186 8.2063 5.671 5.671 5.727 5.671 5.916 828,404 5.7317 -4.25%
2021-02-23 0 8.480 8.480 8.500 8.170 8.530 503,078 4,219,930 8.3882 5.923 5.923 5.937 5.706 5.958 720,277 5.8588 3.79%
2021-02-22 0 8.170 8.160 8.170 7.940 8.320 783,400 6,375,324 8.1380 5.706 5.699 5.706 5.546 5.811 1,121,625 5.6840 2.90%
2021-02-19 0 7.940 7.930 7.940 7.890 7.980 293,500 2,323,107 7.9152 5.546 5.539 5.546 5.511 5.574 420,215 5.5284 0.00%
2021-02-18 0 7.940 7.890 7.940 7.850 7.990 485,000 3,830,702 7.8984 5.546 5.511 5.546 5.483 5.581 694,394 5.5166 0.63%
2021-02-17 0 7.890 7.870 7.890 7.850 8.000 487,172 3,844,486 7.8914 5.511 5.497 5.511 5.483 5.588 697,503 5.5118 0.13%
2021-02-16 0 7.880 7.870 7.880 7.850 7.900 402,600 3,170,860 7.8760 5.504 5.497 5.504 5.483 5.518 576,418 5.5010 -0.25%
2021-02-11 0 7.900 7.890 7.900 7.840 7.900 66,600 523,450 7.8596 5.518 5.511 5.518 5.476 5.518 95,354 5.4896 0.51%
2021-02-10 0 7.860 7.850 7.860 7.830 7.900 246,400 1,931,634 7.8394 5.490 5.483 5.490 5.469 5.518 352,781 5.4755 -0.76%
2021-02-09 0 7.920 7.920 7.930 7.810 8.060 311,200 2,456,872 7.8948 5.532 5.532 5.539 5.455 5.630 445,557 5.5142 1.02%
2021-02-08 0 7.840 7.810 7.870 7.810 7.890 253,400 1,982,914 7.8252 5.476 5.455 5.497 5.455 5.511 362,803 5.4655 -0.13%
2021-02-05 0 7.850 7.810 7.850 7.800 7.900 291,388 2,282,597 7.8335 5.483 5.455 5.483 5.448 5.518 417,192 5.4713 -0.38%
2021-02-04 0 7.880 7.810 7.880 7.780 7.880 297,600 2,328,092 7.8229 5.504 5.455 5.504 5.434 5.504 426,086 5.4639 0.77%
2021-02-03 0 7.820 7.780 7.820 7.770 7.850 243,000 1,895,498 7.8004 5.462 5.434 5.462 5.427 5.483 347,913 5.4482 0.13%
2021-02-02 0 7.810 7.810 7.890 7.760 7.900 299,600 2,347,916 7.8368 5.455 5.455 5.511 5.420 5.518 428,949 5.4736 0.26%
2021-02-01 0 7.790 7.780 7.790 7.760 7.800 299,600 2,329,458 7.7752 5.441 5.434 5.441 5.420 5.448 428,949 5.4306 0.39%
2021-01-29 0 7.760 7.760 7.780 7.730 7.770 366,200 2,840,016 7.7554 5.420 5.420 5.434 5.399 5.427 524,303 5.4167 0.00%
2021-01-28 0 7.760 7.760 7.780 7.700 7.810 282,000 2,184,632 7.7469 5.420 5.420 5.434 5.378 5.455 403,750 5.4108 0.00%
2021-01-27 0 7.760 7.760 7.780 7.750 7.790 303,000 2,350,852 7.7586 5.420 5.420 5.434 5.413 5.441 433,817 5.4190 0.00%
2021-01-26 0 7.760 7.760 7.780 7.740 7.860 296,600 2,302,234 7.7621 5.420 5.420 5.434 5.406 5.490 424,654 5.4214 0.13%
2021-01-25 0 7.750 7.750 7.770 7.570 7.790 701,000 5,406,262 7.7122 5.413 5.413 5.427 5.287 5.441 1,003,649 5.3866 0.00%
2021-01-22 0 7.750 7.740 7.750 7.750 7.790 258,945 2,007,169 7.7513 5.413 5.406 5.413 5.413 5.441 370,742 5.4139 -0.13%
2021-01-21 0 7.760 7.760 7.770 7.740 7.850 204,200 1,584,776 7.7609 5.420 5.420 5.427 5.406 5.483 292,361 5.4206 -1.15%
2021-01-20 0 7.850 7.830 7.850 7.750 7.940 252,600 1,973,266 7.8118 5.483 5.469 5.483 5.413 5.546 361,657 5.4562 1.29%
2021-01-19 0 7.750 7.750 7.760 7.700 7.800 241,600 1,869,982 7.7400 5.413 5.413 5.420 5.378 5.448 345,908 5.4060 0.13%
2021-01-18 0 7.740 7.740 7.780 7.610 7.780 148,200 1,141,434 7.7020 5.406 5.406 5.434 5.315 5.434 212,184 5.3795 -0.13%
2021-01-15 0 7.750 7.740 7.750 7.710 7.760 58,800 455,454 7.7458 5.413 5.406 5.413 5.385 5.420 84,186 5.4101 -0.13%
2021-01-14 0 7.760 7.750 7.760 7.750 7.820 245,400 1,913,020 7.7955 5.420 5.413 5.420 5.413 5.462 351,349 5.4448 -0.77%
2021-01-13 0 7.820 7.800 7.820 7.700 7.850 166,400 1,296,472 7.7913 5.462 5.448 5.462 5.378 5.483 238,241 5.4418 1.30%
2021-01-12 0 7.720 7.700 7.720 7.700 7.880 310,600 2,395,370 7.7121 5.392 5.378 5.392 5.378 5.504 444,698 5.3865 0.00%
2021-01-11 0 7.720 7.720 7.740 7.700 7.860 352,000 2,723,396 7.7369 5.392 5.392 5.406 5.378 5.490 503,972 5.4039 -2.03%
2021-01-08 0 7.880 7.880 7.890 7.820 7.900 81,988 644,227 7.8576 5.504 5.504 5.511 5.462 5.518 117,385 5.4881 -0.25%
2021-01-07 0 7.900 7.880 7.900 7.840 7.950 37,200 293,862 7.8995 5.518 5.504 5.518 5.476 5.553 53,261 5.5174 0.13%
2021-01-06 0 7.890 7.860 7.910 7.830 7.980 57,800 455,244 7.8762 5.511 5.490 5.525 5.469 5.574 82,755 5.5011 0.51%
2021-01-05 0 7.850 7.850 7.870 7.830 7.950 68,000 534,534 7.8608 5.483 5.483 5.497 5.469 5.553 97,358 5.4904 -1.26%
2021-01-04 0 7.950 7.890 7.950 7.850 7.990 306,200 2,418,396 7.8981 5.553 5.511 5.553 5.483 5.581 438,399 5.5164 -0.75%
2020-12-31 0 8.010 8.010 8.040 8.000 8.090 26,200 209,898 8.0114 5.595 5.595 5.616 5.588 5.650 37,512 5.5956 0.00%
2020-12-30 0 8.010 8.000 8.010 7.910 8.060 114,800 918,532 8.0011 5.595 5.588 5.595 5.525 5.630 164,364 5.5884 1.39%
2020-12-29 0 7.900 7.890 7.900 7.850 8.020 62,058 490,913 7.9106 5.518 5.511 5.518 5.483 5.602 88,851 5.5251 -1.13%
2020-12-28 0 7.990 7.900 7.990 7.830 8.000 51,600 408,768 7.9219 5.581 5.518 5.581 5.469 5.588 73,878 5.5330 0.00%
2020-12-24 0 7.990 7.990 8.000 7.810 8.050 79,000 622,904 7.8849 5.581 5.581 5.588 5.455 5.623 113,107 5.5072 2.30%
2020-12-23 0 7.810 7.810 7.860 7.780 7.930 52,400 412,138 7.8652 5.455 5.455 5.490 5.434 5.539 75,023 5.4935 -1.14%
2020-12-22 0 7.900 7.900 7.940 7.900 7.950 72,200 570,470 7.9012 5.518 5.518 5.546 5.518 5.553 103,372 5.5186 0.00%
2020-12-21 0 7.900 7.900 7.930 7.900 8.000 89,496 709,417 7.9268 5.518 5.518 5.539 5.518 5.588 128,135 5.5365 -0.50%
2020-12-18 0 7.940 7.940 7.970 7.900 8.020 133,600 1,067,250 7.9884 5.546 5.546 5.567 5.518 5.602 191,280 5.5795 0.00%
2020-12-17 0 7.940 7.920 7.940 7.910 8.000 42,000 332,896 7.9261 5.546 5.532 5.546 5.525 5.588 60,133 5.5360 -0.75%
2020-12-16 0 8.000 7.980 8.000 7.970 8.090 17,000 136,208 8.0122 5.588 5.574 5.588 5.567 5.650 24,340 5.5962 -1.11%
2020-12-15 0 8.090 8.050 8.090 8.000 8.120 258,600 2,092,872 8.0931 5.650 5.623 5.650 5.588 5.671 370,248 5.6526 1.38%
2020-12-14 0 7.980 7.940 7.980 7.900 8.110 209,400 1,659,956 7.9272 5.574 5.546 5.574 5.518 5.664 299,806 5.5368 -1.60%
2020-12-11 0 8.110 8.100 8.120 8.050 8.170 62,000 502,578 8.1061 5.664 5.657 5.671 5.623 5.706 88,768 5.6617 1.42%
2020-12-10 0 8.220 8.210 8.220 8.190 8.220 175,600 1,442,506 8.2147 5.585 5.579 5.585 5.565 5.585 258,431 5.5818 0.37%
2020-12-09 0 8.190 8.190 8.200 8.170 8.220 91,800 752,846 8.2009 5.565 5.565 5.572 5.551 5.585 135,102 5.5724 -0.12%
2020-12-08 0 8.200 8.200 8.210 8.200 8.300 101,600 835,496 8.2234 5.572 5.572 5.579 5.572 5.640 149,525 5.5877 -1.56%
2020-12-07 0 8.330 8.300 8.330 8.140 8.390 68,023 559,036 8.2183 5.660 5.640 5.660 5.531 5.701 100,110 5.5842 0.85%
2020-12-04 0 8.260 8.230 8.260 8.220 8.390 86,000 709,008 8.2443 5.613 5.592 5.613 5.585 5.701 126,566 5.6019 -0.12%
2020-12-03 0 8.270 8.250 8.270 8.210 8.300 28,600 235,632 8.2389 5.619 5.606 5.619 5.579 5.640 42,091 5.5982 -0.36%
2020-12-02 0 8.300 8.230 8.300 8.240 8.370 56,200 467,866 8.3250 5.640 5.592 5.640 5.599 5.687 82,710 5.6567 -0.84%
2020-12-01 0 8.370 8.300 8.370 8.150 8.390 182,600 1,515,570 8.2999 5.687 5.640 5.687 5.538 5.701 268,733 5.6397 2.45%
2020-11-30 0 8.170 8.170 8.180 8.160 8.280 153,000 1,251,316 8.1785 5.551 5.551 5.558 5.545 5.626 225,170 5.5572 -0.12%
2020-11-27 0 8.180 8.170 8.190 8.170 8.230 61,400 501,798 8.1726 5.558 5.551 5.565 5.551 5.592 90,362 5.5532 0.00%
2020-11-26 0 8.180 8.170 8.180 8.030 8.240 135,000 1,100,420 8.1513 5.558 5.551 5.558 5.456 5.599 198,680 5.5387 1.24%
2020-11-25 0 8.080 8.080 8.090 8.020 8.140 89,600 725,986 8.1025 5.490 5.490 5.497 5.449 5.531 131,864 5.5056 -0.12%
2020-11-24 0 8.090 8.070 8.090 8.090 8.260 67,400 546,770 8.1123 5.497 5.483 5.497 5.497 5.613 99,193 5.5122 -0.37%
2020-11-23 0 8.120 8.120 8.150 8.110 8.220 95,800 778,992 8.1314 5.517 5.517 5.538 5.511 5.585 140,989 5.5252 -1.46%
2020-11-20 0 8.240 8.170 8.260 8.180 8.320 26,958 223,062 8.2744 5.599 5.551 5.613 5.558 5.653 39,674 5.6224 -0.96%
2020-11-19 0 8.320 8.300 8.320 8.280 8.330 106,200 882,516 8.3099 5.653 5.640 5.653 5.626 5.660 156,295 5.6465 0.48%
2020-11-18 0 8.280 8.280 8.300 8.210 8.330 146,000 1,208,754 8.2791 5.626 5.626 5.640 5.579 5.660 214,868 5.6256 1.60%
2020-11-17 0 8.150 8.130 8.150 8.100 8.290 37,512 307,814 8.2057 5.538 5.524 5.538 5.504 5.633 55,206 5.5757 -0.37%
2020-11-16 0 8.180 8.170 8.180 8.080 8.180 107,600 874,128 8.1239 5.558 5.551 5.558 5.490 5.558 158,355 5.5201 0.74%
2020-11-13 0 8.120 8.100 8.120 8.050 8.170 51,600 419,284 8.1257 5.517 5.504 5.517 5.470 5.551 75,940 5.5213 -1.93%
2020-11-12 0 8.280 8.150 8.280 8.120 8.280 8,200 67,386 8.2178 5.626 5.538 5.626 5.517 5.626 12,068 5.5839 0.00%
2020-11-11 0 8.280 8.230 8.280 8.240 8.390 118,600 987,466 8.3260 5.626 5.592 5.626 5.599 5.701 174,544 5.6574 0.00%
2020-11-10 0 8.280 8.280 8.300 8.250 8.390 273,800 2,272,484 8.2998 5.626 5.626 5.640 5.606 5.701 402,952 5.6396 0.49%
2020-11-09 0 8.240 8.150 8.240 8.180 8.350 60,397 497,523 8.2375 5.599 5.538 5.599 5.558 5.674 88,886 5.5973 1.35%
2020-11-06 0 8.130 8.130 8.170 8.100 8.230 34,463 280,778 8.1472 5.524 5.524 5.551 5.504 5.592 50,719 5.5359 -1.22%
2020-11-05 0 8.230 8.170 8.230 8.090 8.300 77,600 634,278 8.1737 5.592 5.551 5.592 5.497 5.640 114,204 5.5539 0.00%
2020-11-04 0 8.230 8.170 8.230 8.000 8.300 170,200 1,391,474 8.1755 5.592 5.551 5.592 5.436 5.640 250,483 5.5552 2.49%
2020-11-03 0 8.030 8.000 8.030 8.000 8.140 35,000 280,830 8.0237 5.456 5.436 5.456 5.436 5.531 51,510 5.4520 -1.11%
2020-11-02 0 8.120 8.030 8.140 7.860 8.120 122,000 979,610 8.0296 5.517 5.456 5.531 5.341 5.517 179,547 5.4560 2.27%
2020-10-30 0 7.940 7.900 7.940 7.940 8.050 26,000 206,980 7.9608 5.395 5.368 5.395 5.395 5.470 38,264 5.4092 -0.13%
2020-10-29 0 7.950 7.910 7.950 7.900 7.980 50,800 402,130 7.9159 5.402 5.375 5.402 5.368 5.422 74,762 5.3788 -0.63%
2020-10-28 0 8.000 7.980 8.030 7.970 8.060 102,200 816,946 7.9936 5.436 5.422 5.456 5.416 5.477 150,408 5.4315 -1.23%
2020-10-27 0 8.100 8.050 8.100 8.000 8.160 153,800 1,243,364 8.0843 5.504 5.470 5.504 5.436 5.545 226,348 5.4932 -0.74%
2020-10-23 0 8.160 8.120 8.160 8.100 8.250 133,663 1,093,932 8.1843 5.545 5.517 5.545 5.504 5.606 196,712 5.5611 -0.49%
2020-10-22 0 8.200 8.180 8.200 8.160 8.230 35,800 292,692 8.1758 5.572 5.558 5.572 5.545 5.592 52,687 5.5553 -0.49%
2020-10-21 0 8.240 8.190 8.240 8.160 8.300 83,200 682,878 8.2077 5.599 5.565 5.599 5.545 5.640 122,446 5.5770 0.61%
2020-10-20 0 8.190 8.160 8.220 8.170 8.230 10,000 81,978 8.1978 5.565 5.545 5.585 5.551 5.592 14,717 5.5703 -0.24%
2020-10-19 0 8.210 8.160 8.240 8.130 8.400 211,600 1,753,868 8.2886 5.579 5.545 5.599 5.524 5.708 311,412 5.6320 0.37%
2020-10-16 0 8.180 8.150 8.180 8.140 8.230 18,200 148,654 8.1678 5.558 5.538 5.558 5.531 5.592 26,785 5.5499 0.99%
2020-10-15 0 8.100 8.100 8.160 8.060 8.180 40,600 329,726 8.1213 5.504 5.504 5.545 5.477 5.558 59,751 5.5183 -0.12%
2020-10-14 0 8.110 8.100 8.110 8.000 8.130 113,057 911,199 8.0596 5.511 5.504 5.511 5.436 5.524 166,386 5.4764 -0.73%
2020-10-12 0 8.170 8.120 8.180 8.120 8.270 78,800 647,152 8.2126 5.551 5.517 5.558 5.517 5.619 115,970 5.5803 0.86%
2020-10-09 0 8.100 8.100 8.200 8.100 8.190 127,547 1,035,399 8.1178 5.504 5.504 5.572 5.504 5.565 187,711 5.5159 -1.22%
2020-10-08 0 8.200 8.170 8.200 8.100 8.200 43,200 350,896 8.1226 5.572 5.551 5.572 5.504 5.572 63,577 5.5192 0.61%
2020-10-07 0 8.150 8.150 8.200 8.110 8.290 77,000 629,122 8.1704 5.538 5.538 5.572 5.511 5.633 113,321 5.5517 -2.40%
2020-10-06 0 8.350 8.220 8.350 8.180 8.380 116,398 966,083 8.2998 5.674 5.585 5.674 5.558 5.694 171,303 5.6396 -0.36%
2020-10-05 0 8.380 8.360 8.380 8.100 8.450 319,000 2,650,764 8.3096 5.694 5.681 5.694 5.504 5.742 469,473 5.6463 3.08%
2020-09-30 0 8.130 8.110 8.150 8.110 8.200 73,600 598,588 8.1330 5.524 5.511 5.538 5.511 5.572 108,317 5.5263 -1.09%
2020-09-29 0 8.220 8.200 8.220 8.140 8.320 156,400 1,291,694 8.2589 5.585 5.572 5.585 5.531 5.653 230,174 5.6118 0.98%
2020-09-28 0 8.140 8.100 8.140 8.100 8.150 72,800 590,810 8.1155 5.531 5.504 5.531 5.504 5.538 107,140 5.5144 0.62%
2020-09-25 0 8.090 8.090 8.110 8.070 8.160 413,200 3,343,796 8.0924 5.497 5.497 5.511 5.483 5.545 608,107 5.4987 0.37%
2020-09-24 0 8.060 8.060 8.120 8.060 8.240 115,400 935,174 8.1038 5.477 5.477 5.517 5.477 5.599 169,834 5.5064 -0.74%
2020-09-23 0 8.120 8.060 8.120 8.030 8.200 239,200 1,940,914 8.1142 5.517 5.477 5.517 5.456 5.572 352,031 5.5135 1.12%
2020-09-22 0 8.030 8.020 8.030 7.990 8.190 340,000 2,725,420 8.0159 5.456 5.449 5.456 5.429 5.565 500,378 5.4467 -0.25%
2020-09-21 0 8.050 8.020 8.050 8.020 8.340 84,981 691,808 8.1407 5.470 5.449 5.470 5.449 5.667 125,067 5.5315 0.12%
2020-09-18 0 8.040 8.040 8.110 7.980 8.180 241,600 1,939,294 8.0269 5.463 5.463 5.511 5.422 5.558 355,563 5.4542 0.00%
2020-09-17 0 8.040 7.950 8.040 7.930 8.230 141,600 1,140,692 8.0557 5.463 5.402 5.463 5.388 5.592 208,393 5.4738 -2.55%
2020-09-16 0 8.250 8.160 8.250 8.160 8.420 202,590 1,674,735 8.2666 5.606 5.545 5.606 5.545 5.721 298,152 5.6171 0.00%
2020-09-15 0 8.250 8.240 8.250 7.960 8.300 258,400 2,119,950 8.2041 5.606 5.599 5.606 5.409 5.640 380,287 5.5746 4.04%
2020-09-14 0 7.930 7.930 7.950 7.900 7.960 90,740 720,037 7.9352 5.388 5.388 5.402 5.368 5.409 133,542 5.3918 0.25%
2020-09-11 0 7.910 7.910 7.920 7.880 7.950 279,200 2,209,032 7.9120 5.375 5.375 5.382 5.354 5.402 410,899 5.3761 -0.13%
2020-09-10 0 7.920 7.880 7.920 7.870 7.930 59,000 465,522 7.8902 5.382 5.354 5.382 5.348 5.388 86,830 5.3613 0.64%
2020-09-09 0 7.870 7.840 7.870 7.770 7.870 216,330 1,694,585 7.8333 5.348 5.327 5.348 5.280 5.348 318,373 5.3226 0.51%
2020-09-08 0 7.830 7.800 7.830 7.670 7.900 483,400 3,769,086 7.7970 5.320 5.300 5.320 5.212 5.368 711,420 5.2980 0.13%
2020-09-07 0 7.820 7.820 7.860 7.660 7.890 521,502 4,070,449 7.8052 5.314 5.314 5.341 5.205 5.361 767,495 5.3036 1.03%
2020-09-04 0 7.740 7.710 7.740 7.560 7.740 161,200 1,235,474 7.6642 5.259 5.239 5.259 5.137 5.259 237,238 5.2077 -2.03%
2020-09-03 0 7.900 7.850 7.900 7.820 7.980 544,400 4,299,134 7.8970 5.368 5.334 5.368 5.314 5.422 801,194 5.3659 -0.50%
2020-09-02 0 7.940 7.880 7.960 7.810 7.990 744,000 5,872,482 7.8931 5.395 5.354 5.409 5.307 5.429 1,094,945 5.3633 -0.63%
2020-09-01 0 7.990 7.910 8.000 7.600 8.000 643,200 5,043,568 7.8414 5.429 5.375 5.436 5.164 5.436 946,598 5.3281 4.44%
2020-08-31 0 7.650 7.620 7.650 7.510 8.300 1,187,400 9,193,598 7.7426 5.198 5.178 5.198 5.103 5.640 1,747,497 5.2610 -6.59%
2020-08-28 0 8.190 8.100 8.190 8.050 8.510 1,420,200 11,707,872 8.2438 5.565 5.504 5.565 5.470 5.782 2,090,109 5.6016 -2.62%
2020-08-27 0 8.410 8.400 8.410 8.410 8.670 1,033,800 8,835,354 8.5465 5.714 5.708 5.714 5.714 5.891 1,521,444 5.8072 0.12%
2020-08-26 0 8.400 8.390 8.420 7.550 9.100 3,717,767 30,570,285 8.2228 5.708 5.701 5.721 5.130 6.183 5,471,440 5.5872 -6.56%
2020-08-25 0 8.990 8.990 9.000 8.800 9.000 767,200 6,826,066 8.8974 6.109 6.109 6.115 5.979 6.115 1,129,089 6.0456 2.63%
2020-08-24 0 8.760 8.750 8.760 8.520 8.770 858,800 7,446,474 8.6708 5.952 5.946 5.952 5.789 5.959 1,263,897 5.8917 3.06%
2020-08-21 0 8.500 8.490 8.500 8.360 8.570 852,973 7,242,608 8.4910 5.776 5.769 5.776 5.681 5.823 1,255,321 5.7695 1.43%
2020-08-20 0 8.380 8.360 8.380 8.300 8.390 520,800 4,349,742 8.3520 5.694 5.681 5.694 5.640 5.701 766,462 5.6751 0.96%
2020-08-19 0 8.300 8.260 8.300 8.100 8.300 395,801 3,246,366 8.2020 5.640 5.613 5.640 5.504 5.640 582,501 5.5732 2.47%
2020-08-18 0 8.100 8.040 8.100 8.000 8.100 615,000 4,950,602 8.0498 5.504 5.463 5.504 5.436 5.504 905,096 5.4697 1.63%
2020-08-17 0 7.970 7.920 7.970 7.720 7.970 629,600 4,972,296 7.8975 5.416 5.382 5.416 5.246 5.416 926,583 5.3663 2.84%
2020-08-14 0 7.750 7.740 7.750 7.680 7.800 397,000 3,078,944 7.7555 5.266 5.259 5.266 5.218 5.300 584,265 5.2698 0.78%
2020-08-13 0 7.690 7.610 7.690 7.550 7.750 625,600 4,780,456 7.6414 5.225 5.171 5.225 5.130 5.266 920,696 5.1922 1.99%
2020-08-12 0 7.540 7.500 7.540 7.310 7.540 714,600 5,321,884 7.4474 5.123 5.096 5.123 4.967 5.123 1,051,677 5.0604 3.57%
2020-08-11 0 7.280 7.270 7.280 7.150 7.300 593,800 4,315,958 7.2684 4.947 4.940 4.947 4.858 4.960 873,896 4.9388 1.82%
2020-08-10 0 7.150 7.110 7.150 7.000 7.200 829,800 5,919,630 7.1338 4.858 4.831 4.858 4.756 4.892 1,221,217 4.8473 0.00%
2020-08-07 0 7.150 7.130 7.150 7.020 7.150 566,228 4,014,316 7.0896 4.858 4.845 4.858 4.770 4.858 833,318 4.8173 1.71%
2020-08-06 0 7.030 7.030 7.040 6.760 7.080 763,200 5,323,346 6.9750 4.777 4.777 4.784 4.593 4.811 1,123,202 4.7394 3.53%
2020-08-05 0 6.790 6.730 6.790 6.570 6.800 434,000 2,880,912 6.6380 4.614 4.573 4.614 4.464 4.621 638,718 4.5105 4.14%
2020-08-04 0 6.520 6.520 6.620 6.420 6.650 842,400 5,487,624 6.5143 4.430 4.430 4.498 4.362 4.519 1,239,761 4.4264 -0.91%
2020-08-03 0 6.580 6.590 6.650 6.300 6.650 616,200 3,981,088 6.4607 4.471 4.478 4.519 4.281 4.519 906,862 4.3900 0.92%
2020-07-31 0 6.520 6.460 6.520 6.200 6.590 1,027,266 6,585,094 6.4103 4.430 4.389 4.430 4.213 4.478 1,511,828 4.3557 3.99%
2020-07-30 0 6.270 6.270 6.280 5.650 6.400 1,252,281 7,725,861 6.1694 4.260 4.260 4.267 3.839 4.349 1,842,983 4.1920 11.76%
2020-07-29 0 5.610 5.610 5.630 5.490 5.650 485,600 2,695,954 5.5518 3.812 3.812 3.826 3.730 3.839 714,658 3.7724 0.18%
2020-07-28 0 5.600 5.610 5.630 5.600 5.680 235,000 1,320,914 5.6209 3.805 3.812 3.826 3.805 3.859 345,850 3.8193 -0.71%
2020-07-27 0 5.640 5.640 5.680 5.600 5.870 538,600 3,062,268 5.6856 3.832 3.832 3.859 3.805 3.989 792,658 3.8633 -2.93%
2020-07-24 0 5.810 5.820 5.870 5.800 5.890 265,400 1,546,864 5.8284 3.948 3.955 3.989 3.941 4.002 390,589 3.9603 -1.53%
2020-07-23 0 5.900 5.890 5.900 5.860 5.970 210,600 1,241,998 5.8974 4.009 4.002 4.009 3.982 4.057 309,940 4.0072 0.51%
2020-07-22 0 5.870 5.870 5.900 5.850 5.940 290,053 1,706,313 5.8828 3.989 3.989 4.009 3.975 4.036 426,871 3.9973 -0.34%
2020-07-21 0 5.890 5.890 5.910 5.800 6.000 474,800 2,801,692 5.9008 4.002 4.002 4.016 3.941 4.077 698,764 4.0095 -1.67%
2020-07-20 0 5.990 5.990 6.000 5.970 6.300 795,200 4,810,708 6.0497 4.070 4.070 4.077 4.057 4.281 1,170,296 4.1107 -5.52%
2020-07-17 0 6.340 6.310 6.340 6.280 6.360 385,301 2,430,699 6.3086 4.308 4.288 4.308 4.267 4.322 567,048 4.2866 0.63%
2020-07-16 0 6.300 6.280 6.300 6.290 6.550 556,400 3,563,646 6.4048 4.281 4.267 4.281 4.274 4.451 818,854 4.3520 -4.26%
2020-07-15 0 6.580 6.580 6.590 6.490 6.590 210,200 1,371,675 6.5256 4.471 4.471 4.478 4.410 4.478 309,351 4.4340 0.00%
2020-07-14 0 6.580 6.570 6.580 6.490 6.610 377,000 2,464,680 6.5376 4.471 4.464 4.471 4.410 4.491 554,831 4.4422 -1.79%
2020-07-13 0 6.700 6.700 6.740 6.680 6.810 407,800 2,734,742 6.7061 4.553 4.553 4.580 4.539 4.627 600,160 4.5567 -1.62%
2020-07-10 0 6.810 6.810 6.830 6.800 6.900 265,800 1,814,688 6.8273 4.627 4.627 4.641 4.621 4.688 391,178 4.6390 -1.59%
2020-07-09 0 6.920 6.920 6.970 6.900 7.070 311,800 2,177,300 6.9830 4.702 4.702 4.736 4.688 4.804 458,876 4.7449 -2.12%
2020-07-08 0 7.070 7.070 7.160 7.020 7.170 383,903 2,728,018 7.1060 4.804 4.804 4.865 4.770 4.872 564,990 4.8284 -1.12%
2020-07-07 0 7.150 7.150 7.160 7.080 7.300 562,549 4,043,244 7.1874 4.858 4.858 4.865 4.811 4.960 827,904 4.8837 -1.65%
2020-07-06 0 7.270 7.270 7.290 7.110 7.300 322,200 2,327,640 7.2242 4.940 4.940 4.953 4.831 4.960 474,182 4.9087 0.28%
2020-07-03 0 7.250 7.250 7.270 7.110 7.280 309,600 2,230,310 7.2038 4.926 4.926 4.940 4.831 4.947 455,639 4.8949 1.12%
2020-07-02 0 7.170 7.120 7.180 7.040 7.200 198,200 1,414,716 7.1378 4.872 4.838 4.879 4.784 4.892 291,691 4.8500 2.72%
2020-06-30 0 6.980 6.980 7.000 6.850 7.030 298,400 2,073,526 6.9488 4.743 4.743 4.756 4.654 4.777 439,156 4.7216 1.60%
2020-06-29 0 6.870 6.820 6.850 6.820 7.050 173,400 1,195,702 6.8956 4.668 4.634 4.654 4.634 4.790 255,193 4.6855 -1.86%
2020-06-26 0 7.000 7.000 7.010 7.000 7.140 174,800 1,228,118 7.0258 4.756 4.756 4.763 4.756 4.852 257,253 4.7740 -1.41%
2020-06-24 0 7.100 7.100 7.110 7.050 7.180 136,600 972,752 7.1212 4.824 4.824 4.831 4.790 4.879 201,034 4.8387 -1.39%
2020-06-23 0 7.200 7.180 7.210 7.140 7.240 46,600 335,350 7.1964 4.892 4.879 4.899 4.852 4.919 68,581 4.8898 0.84%
2020-06-22 0 7.140 7.150 7.210 7.110 7.250 108,000 774,518 7.1715 4.852 4.858 4.899 4.831 4.926 158,944 4.8729 -0.97%
2020-06-19 0 7.210 7.210 7.300 7.210 7.400 548,534 3,992,263 7.2781 4.899 4.899 4.960 4.899 5.028 807,278 4.9453 -1.23%
2020-06-18 0 7.300 7.300 7.350 7.200 7.340 78,800 574,342 7.2886 4.960 4.960 4.994 4.892 4.987 115,970 4.9525 0.00%
2020-06-17 0 7.300 7.250 7.340 7.180 7.360 68,757 500,900 7.2851 4.960 4.926 4.987 4.879 5.001 101,190 4.9501 0.97%
2020-06-16 0 7.230 7.220 7.270 7.220 7.400 154,000 1,120,840 7.2782 4.913 4.906 4.940 4.906 5.028 226,642 4.9454 0.42%
2020-06-15 0 7.200 7.200 7.310 7.100 7.360 293,598 2,132,855 7.2645 4.892 4.892 4.967 4.824 5.001 432,088 4.9362 -2.44%
2020-06-12 0 7.380 7.380 7.400 7.130 7.400 123,000 897,802 7.2992 5.015 5.015 5.028 4.845 5.028 181,019 4.9597 1.79%
2020-06-11 0 7.250 7.250 7.300 7.200 7.430 338,200 2,462,852 7.2822 4.926 4.926 4.960 4.892 5.049 497,729 4.9482 -1.23%
2020-06-10 0 7.340 7.340 7.380 7.320 7.440 105,200 774,238 7.3597 4.987 4.987 5.015 4.974 5.055 154,823 5.0008 -0.41%
2020-06-09 0 7.370 7.370 7.400 7.310 7.420 191,777 1,412,777 7.3668 5.008 5.008 5.028 4.967 5.042 282,238 5.0056 1.10%
2020-06-08 0 7.290 7.290 7.370 7.280 7.450 317,400 2,341,988 7.3787 4.953 4.953 5.008 4.947 5.062 467,118 5.0137 -1.09%
2020-06-05 0 7.370 7.370 7.420 7.250 7.490 141,808 1,041,908 7.3473 5.008 5.008 5.042 4.926 5.089 208,699 4.9924 1.74%
2020-06-04 0 7.460 7.460 7.500 7.390 7.600 210,000 1,566,024 7.4573 4.922 4.922 4.949 4.876 5.015 318,259 4.9206 0.95%
2020-06-03 0 7.390 7.390 7.400 7.360 7.430 190,400 1,407,348 7.3915 4.876 4.876 4.883 4.856 4.903 288,555 4.8772 -0.27%
2020-06-02 0 7.410 7.410 7.460 7.350 7.470 248,400 1,842,458 7.4173 4.889 4.889 4.922 4.850 4.929 376,455 4.8942 -1.72%
2020-06-01 0 7.540 7.460 7.580 7.300 7.790 335,800 2,529,492 7.5327 4.975 4.922 5.002 4.817 5.140 508,912 4.9704 3.29%
2020-05-29 0 7.300 7.300 7.340 7.100 7.450 201,600 1,472,188 7.3025 4.817 4.817 4.843 4.685 4.916 305,529 4.8185 0.14%
2020-05-28 0 7.290 7.280 7.300 7.190 7.680 715,800 5,249,400 7.3336 4.810 4.804 4.817 4.744 5.068 1,084,810 4.8390 -6.54%
2020-05-27 0 7.800 7.730 7.800 7.700 7.900 369,800 2,871,897 7.7661 5.147 5.101 5.147 5.081 5.213 560,440 5.1244 0.78%
2020-05-26 0 7.740 7.740 7.760 7.640 7.860 137,800 1,067,986 7.7503 5.107 5.107 5.120 5.041 5.186 208,839 5.1139 1.57%
2020-05-25 0 7.620 7.620 7.650 7.350 7.660 317,600 2,397,456 7.5487 5.028 5.028 5.048 4.850 5.054 481,329 4.9809 0.40%
2020-05-22 0 7.590 7.600 7.650 7.530 7.870 431,191 3,287,952 7.6253 5.008 5.015 5.048 4.969 5.193 653,479 5.0315 -4.77%
2020-05-21 0 7.970 7.970 8.000 7.910 8.150 81,400 649,328 7.9770 5.259 5.259 5.279 5.219 5.378 123,363 5.2635 -0.38%
2020-05-20 0 8.000 7.930 8.000 7.900 8.060 313,400 2,501,154 7.9807 5.279 5.233 5.279 5.213 5.318 474,964 5.2660 -0.37%
2020-05-19 0 8.030 8.030 8.070 7.960 8.170 173,600 1,402,784 8.0806 5.299 5.299 5.325 5.252 5.391 263,094 5.3319 0.75%
2020-05-18 0 7.970 7.970 8.040 7.880 8.080 213,200 1,705,992 8.0018 5.259 5.259 5.305 5.200 5.332 323,109 5.2799 -0.50%
2020-05-15 0 8.010 7.980 8.010 7.740 8.040 133,400 1,056,792 7.9220 5.285 5.266 5.285 5.107 5.305 202,170 5.2272 2.30%
2020-05-14 0 7.830 7.820 7.830 7.770 8.010 112,600 887,476 7.8817 5.167 5.160 5.167 5.127 5.285 170,648 5.2006 -2.25%
2020-05-13 0 8.010 7.920 8.010 7.890 8.020 77,200 614,642 7.9617 5.285 5.226 5.285 5.206 5.292 116,998 5.2534 0.63%
2020-05-12 0 7.960 7.960 8.000 7.930 8.090 128,800 1,029,656 7.9942 5.252 5.252 5.279 5.233 5.338 195,199 5.2749 -1.61%
2020-05-11 0 8.090 8.060 8.090 7.900 8.100 197,800 1,589,418 8.0355 5.338 5.318 5.338 5.213 5.345 299,770 5.3021 2.93%
2020-05-08 0 7.860 7.840 7.880 7.800 7.910 107,903 846,218 7.8424 5.186 5.173 5.200 5.147 5.219 163,529 5.1747 0.13%
2020-05-07 0 7.850 7.850 7.920 7.670 7.900 172,400 1,348,064 7.8194 5.180 5.180 5.226 5.061 5.213 261,276 5.1595 0.26%
2020-05-06 0 7.830 7.850 7.860 7.700 7.920 132,600 1,036,290 7.8152 5.167 5.180 5.186 5.081 5.226 200,958 5.1567 1.56%
2020-05-05 0 7.710 7.700 7.740 7.700 7.750 103,000 795,118 7.7196 5.087 5.081 5.107 5.081 5.114 156,099 5.0937 0.65%
2020-05-04 0 7.660 7.660 7.700 7.450 7.770 109,400 829,994 7.5868 5.054 5.054 5.081 4.916 5.127 165,798 5.0061 -1.42%
2020-04-29 0 7.770 7.730 7.770 7.650 7.890 145,200 1,128,604 7.7728 5.127 5.101 5.127 5.048 5.206 220,054 5.1288 3.46%
2020-04-28 0 7.510 7.500 7.590 7.400 7.550 36,400 272,002 7.4726 4.955 4.949 5.008 4.883 4.982 55,165 4.9307 0.94%
2020-04-27 0 7.440 7.430 7.480 7.380 7.530 81,200 604,574 7.4455 4.909 4.903 4.936 4.870 4.969 123,060 4.9128 -0.13%
2020-04-24 0 7.450 7.450 7.460 7.420 7.500 121,400 904,486 7.4505 4.916 4.916 4.922 4.896 4.949 183,984 4.9161 -1.06%
2020-04-23 0 7.530 7.500 7.540 7.470 7.630 84,395 634,452 7.5176 4.969 4.949 4.975 4.929 5.035 127,902 4.9604 1.07%
2020-04-22 0 7.450 7.450 7.470 7.400 7.540 115,800 865,362 7.4729 4.916 4.916 4.929 4.883 4.975 175,497 4.9309 -0.93%
2020-04-21 0 7.520 7.520 7.600 7.500 7.780 167,000 1,263,092 7.5634 4.962 4.962 5.015 4.949 5.134 253,092 4.9906 -3.22%
2020-04-20 0 7.770 7.770 7.780 7.700 7.940 157,400 1,224,100 7.7770 5.127 5.127 5.134 5.081 5.239 238,543 5.1316 -1.52%
2020-04-17 0 7.890 7.880 7.950 7.850 8.000 194,400 1,542,199 7.9331 5.206 5.200 5.246 5.180 5.279 294,617 5.2346 0.77%
2020-04-16 0 7.830 7.810 7.830 7.810 7.860 116,800 913,810 7.8237 5.167 5.153 5.167 5.153 5.186 177,013 5.1624 -0.25%
2020-04-15 0 7.850 7.850 7.860 7.840 7.900 224,400 1,763,844 7.8603 5.180 5.180 5.186 5.173 5.213 340,083 5.1865 0.13%
2020-04-14 0 7.840 7.840 7.850 7.800 7.880 287,200 2,253,448 7.8463 5.173 5.173 5.180 5.147 5.200 435,258 5.1773 -0.51%
2020-04-09 0 7.880 7.820 7.880 7.680 7.880 203,600 1,576,246 7.7419 5.200 5.160 5.200 5.068 5.200 308,560 5.1084 3.28%
2020-04-08 0 7.630 7.620 7.690 7.580 7.700 139,935 1,070,669 7.6512 5.035 5.028 5.074 5.002 5.081 212,074 5.0486 -1.29%
2020-04-07 0 7.730 7.700 7.730 7.560 7.770 355,123 2,719,612 7.6582 5.101 5.081 5.101 4.988 5.127 538,196 5.0532 1.05%
2020-04-06 0 7.650 7.620 7.650 7.540 7.740 362,080 2,762,784 7.6303 5.048 5.028 5.048 4.975 5.107 548,740 5.0348 -1.42%
2020-04-03 0 7.760 7.760 7.800 7.540 7.760 134,800 1,029,964 7.6407 5.120 5.120 5.147 4.975 5.120 204,292 5.0416 2.37%
2020-04-02 0 7.580 7.580 7.600 7.400 7.620 217,000 1,631,554 7.5187 5.002 5.002 5.015 4.883 5.028 328,868 4.9611 0.13%
2020-04-01 0 7.570 7.560 7.600 7.480 7.750 586,400 4,472,164 7.6265 4.995 4.988 5.015 4.936 5.114 888,701 5.0322 1.07%
2020-03-31 0 7.490 7.440 7.490 7.410 7.570 198,200 1,483,398 7.4843 4.942 4.909 4.942 4.889 4.995 300,376 4.9385 1.08%
2020-03-30 0 7.410 7.410 7.460 7.310 7.720 258,000 1,918,562 7.4363 4.889 4.889 4.922 4.823 5.094 391,004 4.9068 -4.02%
2020-03-27 0 7.720 7.710 7.720 7.720 7.960 315,400 2,480,954 7.8661 5.094 5.087 5.094 5.094 5.252 477,995 5.1903 0.39%
2020-03-26 0 7.690 7.670 7.690 7.300 7.740 352,400 2,677,822 7.5988 5.074 5.061 5.074 4.817 5.107 534,070 5.0140 3.50%
2020-03-25 0 7.430 7.430 7.440 7.170 7.510 339,800 2,518,328 7.4112 4.903 4.903 4.909 4.731 4.955 514,974 4.8902 4.06%
2020-03-24 0 7.140 7.110 7.140 6.640 7.170 581,000 4,074,146 7.0123 4.711 4.691 4.711 4.381 4.731 880,518 4.6270 5.93%
2020-03-23 0 6.740 6.700 6.740 6.690 6.970 517,395 3,504,804 6.7739 4.447 4.421 4.447 4.414 4.599 784,123 4.4697 -5.60%
2020-03-20 0 7.140 7.100 7.140 6.950 7.190 730,208 5,145,974 7.0473 4.711 4.685 4.711 4.586 4.744 1,106,645 4.6501 -0.28%
2020-03-19 0 7.160 7.160 7.170 7.000 7.300 793,887 5,643,044 7.1081 4.724 4.724 4.731 4.619 4.817 1,203,152 4.6902 -2.05%
2020-03-18 0 7.310 7.310 7.380 7.250 7.770 585,770 4,410,924 7.5301 4.823 4.823 4.870 4.784 5.127 887,747 4.9687 -2.92%
2020-03-17 0 7.530 7.530 7.540 7.330 7.650 616,600 4,594,476 7.4513 4.969 4.969 4.975 4.837 5.048 934,470 4.9167 -1.05%
2020-03-16 0 7.610 7.600 7.610 7.610 8.000 601,400 4,693,965 7.8051 5.021 5.015 5.021 5.021 5.279 911,434 5.1501 -6.28%
2020-03-13 0 8.120 8.120 8.140 7.810 8.200 769,600 6,178,032 8.0276 5.358 5.358 5.371 5.153 5.411 1,166,345 5.2969 -4.58%
2020-03-12 0 8.510 8.510 8.520 8.510 8.900 488,600 4,234,560 8.6667 5.615 5.615 5.622 5.615 5.873 740,483 5.7186 -4.27%
2020-03-11 0 8.890 8.890 8.910 8.890 8.980 173,000 1,544,870 8.9299 5.866 5.866 5.879 5.866 5.925 262,185 5.8923 -0.34%
2020-03-10 0 8.920 8.920 8.980 8.760 9.000 229,210 2,035,014 8.8784 5.886 5.886 5.925 5.780 5.939 347,373 5.8583 1.36%
2020-03-09 0 8.800 8.800 8.810 8.790 8.950 577,828 5,110,864 8.8450 5.807 5.807 5.813 5.800 5.906 875,710 5.8362 -2.65%
2020-03-06 0 9.040 9.040 9.090 9.000 9.220 501,644 4,549,476 9.0691 5.965 5.965 5.998 5.939 6.084 760,252 5.9842 -2.16%
2020-03-05 0 9.240 9.240 9.250 9.160 9.280 218,800 2,018,030 9.2232 6.097 6.097 6.104 6.044 6.123 331,596 6.0858 0.87%
2020-03-04 0 9.160 9.160 9.180 9.100 9.270 206,400 1,893,782 9.1753 6.044 6.044 6.057 6.005 6.117 312,804 6.0542 0.11%
2020-03-03 0 9.150 9.160 9.190 9.140 9.300 338,200 3,106,244 9.1846 6.038 6.044 6.064 6.031 6.137 512,549 6.0604 -0.97%
2020-03-02 0 9.240 9.240 9.290 9.110 9.290 517,687 4,769,222 9.2126 6.097 6.097 6.130 6.011 6.130 784,565 6.0788 0.76%
2020-02-28 0 9.170 9.160 9.190 9.100 9.430 921,000 8,489,458 9.2177 6.051 6.044 6.064 6.005 6.222 1,395,795 6.0822 -3.07%
2020-02-27 0 9.460 9.460 9.480 9.300 9.600 923,400 8,707,426 9.4297 6.242 6.242 6.255 6.137 6.334 1,399,432 6.2221 -1.25%
2020-02-26 0 9.580 9.580 9.600 9.510 9.600 471,600 4,509,158 9.5614 6.321 6.321 6.334 6.275 6.334 714,720 6.3090 -0.62%
2020-02-25 0 9.640 9.640 9.700 9.510 9.720 362,400 3,502,160 9.6638 6.361 6.361 6.400 6.275 6.414 549,225 6.3766 -0.62%
2020-02-24 0 9.700 9.700 9.720 9.680 9.800 492,000 4,773,370 9.7020 6.400 6.400 6.414 6.387 6.466 745,636 6.4017 -1.02%
2020-02-21 0 9.800 9.800 9.810 9.750 9.810 192,751 1,885,385 9.7815 6.466 6.466 6.473 6.433 6.473 292,118 6.4542 -0.10%
2020-02-20 0 9.810 9.810 9.820 9.800 9.880 263,800 2,590,384 9.8195 6.473 6.473 6.480 6.466 6.519 399,794 6.4793 -0.20%
2020-02-19 0 9.830 9.830 9.850 9.820 9.880 245,194 2,413,163 9.8419 6.486 6.486 6.499 6.480 6.519 371,597 6.4940 -0.41%
2020-02-18 0 9.870 9.870 9.890 9.750 9.930 465,000 4,575,530 9.8398 6.513 6.513 6.526 6.433 6.552 704,717 6.4927 -0.50%
2020-02-17 0 9.920 9.910 9.920 9.820 10.02 881,400 8,744,648 9.9213 6.546 6.539 6.546 6.480 6.612 1,335,780 6.5465 -0.80%
2020-02-14 0 10.00 10.00 10.02 10.00 10.08 91,800 921,028 10.033 6.598 6.598 6.612 6.598 6.651 139,125 6.6202 -0.40%
2020-02-13 0 10.04 10.04 10.08 10.00 10.10 148,300 1,488,174 10.035 6.625 6.625 6.651 6.598 6.664 224,752 6.6214 -0.20%
2020-02-12 0 10.06 10.04 10.06 9.980 10.10 188,000 1,892,412 10.066 6.638 6.625 6.638 6.585 6.664 284,918 6.6420 0.70%
2020-02-11 0 9.990 9.990 10.00 9.970 10.04 387,600 3,875,620 9.9990 6.592 6.592 6.598 6.579 6.625 587,416 6.5977 0.10%
2020-02-10 0 9.980 9.980 10.02 9.980 10.04 267,800 2,677,750 9.9991 6.585 6.585 6.612 6.585 6.625 405,856 6.5978 -0.99%
2020-02-07 0 10.08 10.04 10.08 10.02 10.08 142,193 1,430,413 10.060 6.651 6.625 6.651 6.612 6.651 215,496 6.6378 0.00%
2020-02-06 0 10.08 10.08 10.12 9.990 10.16 215,134 2,176,894 10.119 6.651 6.651 6.678 6.592 6.704 326,040 6.6768 -0.40%
2020-02-05 0 10.12 10.08 10.12 9.910 10.12 424,600 4,259,098 10.031 6.678 6.651 6.678 6.539 6.678 643,490 6.6187 0.40%
2020-02-04 0 10.08 10.08 10.14 9.960 10.18 434,515 4,377,717 10.075 6.651 6.651 6.691 6.572 6.717 658,517 6.6478 0.20%
2020-02-03 0 10.06 10.06 10.10 9.860 10.10 485,800 4,839,972 9.9629 6.638 6.638 6.664 6.506 6.664 736,240 6.5739 1.41%
2020-01-31 0 9.920 9.920 9.930 9.910 10.00 410,200 4,080,822 9.9484 6.546 6.546 6.552 6.539 6.598 621,667 6.5643 -0.60%
2020-01-30 0 9.980 9.970 9.990 9.940 10.12 374,500 3,739,526 9.9854 6.585 6.579 6.592 6.559 6.678 567,563 6.5887 -0.40%
2020-01-29 0 10.02 10.02 10.06 9.980 10.14 826,400 8,301,760 10.046 6.612 6.612 6.638 6.585 6.691 1,252,426 6.6285 -2.15%
2020-01-24 0 10.24 10.22 10.24 10.18 10.26 84,200 860,832 10.224 6.757 6.744 6.757 6.717 6.770 127,607 6.7460 0.39%
2020-01-23 0 10.20 10.20 10.24 10.20 10.38 464,800 4,766,868 10.256 6.730 6.730 6.757 6.730 6.849 704,414 6.7671 -2.67%
2020-01-22 0 10.48 10.38 10.48 10.30 10.50 376,805 3,914,812 10.390 6.915 6.849 6.915 6.796 6.928 571,056 6.8554 1.55%
2020-01-21 0 10.32 10.32 10.36 10.20 10.42 427,000 4,401,860 10.309 6.810 6.810 6.836 6.730 6.876 647,127 6.8022 -1.53%
2020-01-20 0 10.48 10.46 10.48 10.40 10.54 201,400 2,114,900 10.501 6.915 6.902 6.915 6.862 6.955 305,226 6.9290 0.00%
2020-01-17 0 10.48 10.46 10.48 10.42 10.48 250,800 2,624,548 10.465 6.915 6.902 6.915 6.876 6.915 380,093 6.9050 0.58%
2020-01-16 0 10.42 10.42 10.44 10.28 10.46 220,000 2,281,840 10.372 6.876 6.876 6.889 6.783 6.902 333,415 6.8439 0.77%
2020-01-15 0 10.34 10.32 10.34 10.26 10.34 292,600 3,018,084 10.315 6.823 6.810 6.823 6.770 6.823 443,441 6.8060 0.78%
2020-01-14 0 10.26 10.24 10.30 10.24 10.34 193,600 1,997,520 10.318 6.770 6.757 6.796 6.757 6.823 293,405 6.8081 -0.58%
2020-01-13 0 10.32 10.28 10.32 10.24 10.38 228,000 2,347,296 10.295 6.810 6.783 6.810 6.757 6.849 345,539 6.7931 0.19%
2020-01-10 0 10.30 10.30 10.32 10.22 10.34 150,000 1,542,716 10.285 6.796 6.796 6.810 6.744 6.823 227,328 6.7863 0.59%
2020-01-09 0 10.24 10.24 10.28 10.20 10.30 121,600 1,247,240 10.257 6.757 6.757 6.783 6.730 6.796 184,287 6.7679 0.20%
2020-01-08 0 10.22 10.22 10.24 10.20 10.30 142,339 1,457,966 10.243 6.744 6.744 6.757 6.730 6.796 215,718 6.7587 -1.16%
2020-01-07 0 10.34 10.32 10.34 10.30 10.38 156,367 1,616,198 10.336 6.823 6.810 6.823 6.796 6.849 236,977 6.8200 0.19%
2020-01-06 0 10.32 10.26 10.32 10.22 10.34 175,917 1,807,491 10.275 6.810 6.770 6.810 6.744 6.823 266,606 6.7796 -0.19%
2020-01-03 0 10.34 10.34 10.38 10.32 10.40 124,000 1,284,808 10.361 6.823 6.823 6.849 6.810 6.862 187,925 6.8368 0.00%
2020-01-02 0 10.34 10.30 10.36 10.22 10.38 192,600 1,986,940 10.316 6.823 6.796 6.836 6.744 6.849 291,889 6.8072 1.57%
2019-12-31 0 10.18 10.18 10.20 10.14 10.22 30,600 311,564 10.182 6.717 6.717 6.730 6.691 6.744 46,375 6.7184 0.00%
2019-12-30 0 10.18 10.18 10.22 10.10 10.24 155,800 1,585,060 10.174 6.717 6.717 6.744 6.664 6.757 236,118 6.7130 0.59%
2019-12-27 0 10.12 10.12 10.18 10.08 10.20 152,200 1,542,124 10.132 6.678 6.678 6.717 6.651 6.730 230,662 6.6856 -0.59%
2019-12-24 0 10.18 10.18 10.20 10.16 10.26 27,400 279,272 10.192 6.717 6.717 6.730 6.704 6.770 41,525 6.7254 0.20%
2019-12-23 0 10.16 10.10 10.16 10.06 10.20 181,451 1,833,785 10.106 6.704 6.664 6.704 6.638 6.730 274,993 6.6685 0.99%
2019-12-20 0 10.06 10.06 10.18 10.06 10.28 385,643 3,901,996 10.118 6.638 6.638 6.717 6.638 6.783 584,450 6.6764 -1.76%
2019-12-19 0 10.24 10.22 10.24 10.20 10.32 149,600 1,529,236 10.222 6.757 6.744 6.757 6.730 6.810 226,722 6.7450 0.00%
2019-12-18 0 10.24 10.22 10.24 10.22 10.30 122,600 1,257,916 10.260 6.757 6.744 6.757 6.744 6.796 185,803 6.7702 -0.39%
2019-12-17 0 10.28 10.26 10.28 10.22 10.34 124,229 1,276,786 10.278 6.783 6.770 6.783 6.744 6.823 188,272 6.7816 0.00%
2019-12-16 0 10.28 10.24 10.28 10.22 10.34 185,000 1,895,288 10.245 6.783 6.757 6.783 6.744 6.823 280,371 6.7599 0.39%
2019-12-13 0 10.24 10.24 10.26 10.14 10.28 374,600 3,827,308 10.217 6.757 6.757 6.770 6.691 6.783 567,714 6.7416 0.59%
2019-12-12 0 10.18 10.16 10.20 10.14 10.26 147,600 1,504,952 10.196 6.717 6.704 6.730 6.691 6.770 223,691 6.7278 0.00%
2019-12-11 0 10.18 10.16 10.18 10.18 10.30 249,788 2,550,443 10.210 6.717 6.704 6.717 6.717 6.796 378,559 6.7372 -0.59%
2019-12-10 0 10.24 10.22 10.24 10.20 10.32 127,800 1,310,748 10.256 6.757 6.744 6.757 6.730 6.810 193,684 6.7675 -0.97%
2019-12-09 0 10.34 10.32 10.34 10.20 10.38 189,000 1,947,800 10.306 6.823 6.810 6.823 6.730 6.849 286,433 6.8002 1.37%
2019-12-06 0 10.20 10.20 10.22 10.14 10.26 360,146 3,671,954 10.196 6.730 6.730 6.744 6.691 6.770 545,809 6.7275 0.71%
2019-12-05 0 10.56 10.54 10.56 10.50 10.66 399,200 4,212,540 10.553 6.683 6.670 6.683 6.645 6.746 630,801 6.6781 0.19%
2019-12-04 0 10.54 10.52 10.56 10.54 10.62 188,600 1,995,892 10.583 6.670 6.658 6.683 6.670 6.721 298,019 6.6972 -1.13%
2019-12-03 0 10.66 10.64 10.66 10.56 10.70 264,619 2,817,231 10.646 6.746 6.733 6.746 6.683 6.771 418,141 6.7375 0.00%
2019-12-02 0 10.66 10.66 10.70 10.58 10.68 482,600 5,140,360 10.651 6.746 6.746 6.771 6.696 6.759 762,587 6.7407 1.52%
2019-11-29 0 10.50 10.50 10.52 10.48 10.58 176,400 1,854,744 10.514 6.645 6.645 6.658 6.632 6.696 278,741 6.6540 -0.19%
2019-11-28 0 10.52 10.52 10.58 10.50 10.58 170,600 1,798,556 10.543 6.658 6.658 6.696 6.645 6.696 269,576 6.6718 0.19%
2019-11-27 0 10.50 10.50 10.54 10.48 10.58 195,400 2,055,356 10.519 6.645 6.645 6.670 6.632 6.696 308,764 6.6567 0.00%
2019-11-26 0 10.50 10.48 10.56 10.46 10.60 184,800 1,947,744 10.540 6.645 6.632 6.683 6.620 6.708 292,014 6.6700 0.19%
2019-11-25 0 10.48 10.48 10.50 10.40 10.60 159,200 1,674,024 10.515 6.632 6.632 6.645 6.582 6.708 251,562 6.6545 -0.19%
2019-11-22 0 10.50 10.50 10.54 10.50 10.60 271,000 2,856,124 10.539 6.645 6.645 6.670 6.645 6.708 428,224 6.6697 -0.38%
2019-11-21 0 10.54 10.52 10.54 10.40 10.54 441,000 4,607,264 10.447 6.670 6.658 6.670 6.582 6.670 696,852 6.6115 1.54%
2019-11-20 0 10.38 10.38 10.46 10.34 10.48 169,400 1,763,400 10.410 6.569 6.569 6.620 6.544 6.632 267,680 6.5877 -0.38%
2019-11-19 0 10.42 10.40 10.42 10.20 10.46 231,600 2,411,136 10.411 6.594 6.582 6.594 6.455 6.620 365,966 6.5884 0.97%
2019-11-18 0 10.32 10.32 10.34 10.24 10.36 59,401 612,550 10.312 6.531 6.531 6.544 6.480 6.556 93,863 6.5260 0.19%
2019-11-15 0 10.30 10.30 10.32 10.20 10.44 216,000 2,233,396 10.340 6.518 6.518 6.531 6.455 6.607 341,315 6.5435 0.59%
2019-11-14 0 10.24 10.22 10.26 10.22 10.30 98,600 1,011,452 10.258 6.480 6.468 6.493 6.468 6.518 155,804 6.4918 0.20%
2019-11-13 0 10.22 10.20 10.22 10.12 10.30 150,159 1,531,157 10.197 6.468 6.455 6.468 6.404 6.518 237,276 6.4531 -0.58%
2019-11-12 0 10.28 10.28 10.36 10.22 10.34 67,200 691,536 10.291 6.506 6.506 6.556 6.468 6.544 106,187 6.5124 0.39%
2019-11-11 0 10.24 10.22 10.26 10.18 10.40 143,400 1,473,996 10.279 6.480 6.468 6.493 6.442 6.582 226,596 6.5050 -1.35%
2019-11-08 0 10.38 10.36 10.38 10.32 10.44 135,000 1,399,808 10.369 6.569 6.556 6.569 6.531 6.607 213,322 6.5619 0.58%
2019-11-07 0 10.32 10.30 10.38 10.26 10.38 66,987 691,135 10.317 6.531 6.518 6.569 6.493 6.569 105,850 6.5294 0.00%
2019-11-06 0 10.32 10.32 10.36 10.26 10.44 115,602 1,194,868 10.336 6.531 6.531 6.556 6.493 6.607 182,670 6.5411 -0.19%
2019-11-05 0 10.34 10.32 10.40 10.32 10.42 154,800 1,603,372 10.358 6.544 6.531 6.582 6.531 6.594 244,609 6.5548 -0.96%
2019-11-04 0 10.44 10.38 10.44 10.38 10.50 153,400 1,600,684 10.435 6.607 6.569 6.607 6.569 6.645 242,397 6.6036 -0.19%
2019-11-01 0 10.46 10.38 10.46 10.12 10.54 417,800 4,346,136 10.402 6.620 6.569 6.620 6.404 6.670 660,192 6.5831 2.95%
2019-10-31 0 10.16 10.16 10.18 10.14 10.20 52,200 530,456 10.162 6.430 6.430 6.442 6.417 6.455 82,485 6.4310 0.40%
2019-10-30 0 10.12 10.10 10.16 10.02 10.18 109,400 1,107,068 10.120 6.404 6.392 6.430 6.341 6.442 172,870 6.4041 0.80%
2019-10-29 0 10.04 10.04 10.12 10.02 10.12 99,600 1,002,008 10.060 6.354 6.354 6.404 6.341 6.404 157,384 6.3666 -0.40%
2019-10-28 0 10.08 10.06 10.08 10.02 10.10 100,808 1,014,831 10.067 6.379 6.366 6.379 6.341 6.392 159,293 6.3708 0.80%
2019-10-25 0 10.00 9.990 10.08 9.980 10.10 160,000 1,606,508 10.041 6.328 6.322 6.379 6.316 6.392 252,826 6.3542 0.10%
2019-10-24 0 9.990 9.990 10.04 9.980 10.06 78,000 780,052 10.001 6.322 6.322 6.354 6.316 6.366 123,253 6.3289 -0.30%
2019-10-23 0 10.02 9.980 10.02 9.990 10.18 158,530 1,589,560 10.027 6.341 6.316 6.341 6.322 6.442 250,503 6.3455 -1.18%
2019-10-22 0 10.14 10.12 10.14 10.06 10.16 100,800 1,019,932 10.118 6.417 6.404 6.417 6.366 6.430 159,281 6.4034 0.60%
2019-10-21 0 10.08 10.06 10.08 9.940 10.08 229,000 2,293,916 10.017 6.379 6.366 6.379 6.290 6.379 361,858 6.3393 0.60%
2019-10-18 0 10.02 10.00 10.02 9.970 10.06 83,600 837,266 10.015 6.341 6.328 6.341 6.309 6.366 132,102 6.3380 0.30%
2019-10-17 0 9.990 9.980 9.990 9.970 10.02 88,600 885,328 9.9924 6.322 6.316 6.322 6.309 6.341 140,003 6.3237 0.20%
2019-10-16 0 9.970 9.970 9.980 9.940 9.990 85,800 854,868 9.9635 6.309 6.309 6.316 6.290 6.322 135,578 6.3054 0.00%
2019-10-15 0 9.970 9.960 9.970 9.900 9.990 94,200 936,780 9.9446 6.309 6.303 6.309 6.265 6.322 148,851 6.2934 0.10%
2019-10-14 0 9.960 9.960 10.00 9.930 10.04 127,400 1,272,592 9.9889 6.303 6.303 6.328 6.284 6.354 201,313 6.3215 -0.20%
2019-10-11 0 9.980 9.970 9.980 9.850 10.00 92,400 919,234 9.9484 6.316 6.309 6.316 6.234 6.328 146,007 6.2958 0.71%
2019-10-10 0 9.910 9.930 9.970 9.840 9.970 61,400 607,850 9.8998 6.272 6.284 6.309 6.227 6.309 97,022 6.2651 0.20%
2019-10-09 0 9.890 9.890 9.960 9.850 9.930 97,151 960,006 9.8816 6.259 6.259 6.303 6.234 6.284 153,515 6.2535 -0.30%
2019-10-08 0 9.920 9.900 9.970 9.900 10.02 107,110 1,066,277 9.9550 6.278 6.265 6.309 6.265 6.341 169,251 6.3000 -0.20%
2019-10-04 0 9.940 9.930 10.00 9.940 10.10 104,742 1,047,423 10.000 6.290 6.284 6.328 6.290 6.392 165,510 6.3285 -1.19%
2019-10-03 0 10.06 10.06 10.12 9.880 10.12 132,800 1,337,521 10.072 6.366 6.366 6.404 6.253 6.404 209,846 6.3738 0.00%
2019-10-02 0 10.06 10.08 10.12 9.900 10.12 167,800 1,680,550 10.015 6.366 6.379 6.404 6.265 6.404 265,152 6.3381 0.90%
2019-09-30 0 9.970 9.920 9.960 9.860 10.02 89,200 885,778 9.9302 6.309 6.278 6.303 6.240 6.341 140,951 6.2843 0.40%
2019-09-27 0 9.930 9.920 9.950 9.900 9.960 64,200 637,804 9.9346 6.284 6.278 6.297 6.265 6.303 101,447 6.2871 -0.30%
2019-09-26 0 9.960 9.910 9.960 9.900 10.00 139,800 1,390,040 9.9431 6.303 6.272 6.303 6.265 6.328 220,907 6.2924 0.10%
2019-09-25 0 9.950 9.970 9.980 9.910 10.02 103,000 1,023,473 9.9366 6.297 6.309 6.316 6.272 6.341 162,757 6.2884 -0.30%
2019-09-24 0 9.980 10.00 10.02 9.960 10.10 80,400 804,293 10.004 6.316 6.328 6.341 6.303 6.392 127,045 6.3308 -1.19%
2019-09-23 0 10.10 10.02 10.10 10.00 10.10 46,400 466,272 10.049 6.392 6.341 6.392 6.328 6.392 73,320 6.3594 0.20%
2019-09-20 0 10.08 10.08 10.10 10.02 10.12 81,200 816,556 10.056 6.379 6.379 6.392 6.341 6.404 128,309 6.3640 0.00%
2019-09-19 0 10.08 10.08 10.12 10.08 10.14 126,200 1,275,184 10.105 6.379 6.379 6.404 6.379 6.417 199,417 6.3946 -0.40%
2019-09-18 0 10.12 10.12 10.16 10.06 10.16 122,000 1,234,520 10.119 6.404 6.404 6.430 6.366 6.430 192,780 6.4038 0.60%
2019-09-17 0 10.06 10.06 10.10 9.980 10.12 43,600 437,504 10.035 6.366 6.366 6.392 6.316 6.404 68,895 6.3503 -0.40%
2019-09-16 0 10.10 10.10 10.12 10.06 10.14 67,000 677,972 10.119 6.392 6.392 6.404 6.366 6.417 105,871 6.4038 -0.39%
2019-09-13 0 10.14 10.12 10.16 10.08 10.18 101,600 1,028,660 10.125 6.417 6.404 6.430 6.379 6.442 160,545 6.4073 0.80%
2019-09-12 0 10.06 10.06 10.08 9.970 10.08 77,000 772,328 10.030 6.366 6.366 6.379 6.309 6.379 121,673 6.3476 1.31%
2019-09-11 0 9.930 9.930 9.980 9.810 10.08 341,623 3,401,241 9.9561 6.284 6.284 6.316 6.208 6.379 539,820 6.3007 -0.40%
2019-09-10 0 9.970 9.950 9.980 9.870 9.980 90,000 897,016 9.9668 6.309 6.297 6.316 6.246 6.316 142,215 6.3075 0.61%
2019-09-09 0 9.910 9.910 9.930 9.860 10.08 144,800 1,434,716 9.9083 6.272 6.272 6.284 6.240 6.379 228,808 6.2704 -1.69%
2019-09-06 0 10.08 10.00 10.08 9.960 10.14 221,747 2,222,326 10.022 6.379 6.328 6.379 6.303 6.417 350,397 6.3423 -0.20%
2019-09-05 0 10.10 9.960 10.12 9.900 10.20 222,600 2,238,364 10.056 6.392 6.303 6.404 6.265 6.455 351,744 6.3636 1.41%
2019-09-04 0 9.960 9.930 9.960 9.800 10.00 198,400 1,969,664 9.9277 6.303 6.284 6.303 6.202 6.328 313,505 6.2827 2.05%
2019-09-03 0 9.760 9.740 9.760 9.700 9.780 140,124 1,366,719 9.7536 6.177 6.164 6.177 6.139 6.189 221,419 6.1725 0.72%
2019-09-02 0 9.690 9.690 9.750 9.660 9.750 264,600 2,565,614 9.6962 6.132 6.132 6.170 6.113 6.170 418,111 6.1362 -0.41%
2019-08-30 0 9.730 9.710 9.730 9.700 9.800 168,000 1,634,478 9.7290 6.158 6.145 6.158 6.139 6.202 265,468 6.1570 -0.21%
2019-08-29 0 9.750 9.760 9.790 9.720 9.860 252,400 2,471,288 9.7912 6.170 6.177 6.196 6.151 6.240 398,833 6.1963 -1.02%
2019-08-28 0 9.850 9.800 9.850 9.770 9.880 258,400 2,536,660 9.8168 6.234 6.202 6.234 6.183 6.253 408,314 6.2125 0.00%
2019-08-27 0 9.850 9.850 9.870 9.840 9.990 153,000 1,514,828 9.9008 6.234 6.234 6.246 6.227 6.322 241,765 6.2657 -0.20%
2019-08-26 0 9.870 9.870 9.920 9.740 9.890 348,000 3,414,902 9.8129 6.246 6.246 6.278 6.164 6.259 549,897 6.2101 -0.80%
2019-08-23 0 9.950 9.940 9.950 9.940 10.08 300,400 2,996,948 9.9765 6.297 6.290 6.297 6.290 6.379 474,681 6.3136 -1.29%
2019-08-22 0 10.08 10.00 10.08 9.990 10.20 166,400 1,672,126 10.049 6.379 6.328 6.379 6.322 6.455 262,939 6.3594 -1.18%
2019-08-21 0 10.20 10.18 10.22 10.10 10.26 122,000 1,241,448 10.176 6.455 6.442 6.468 6.392 6.493 192,780 6.4397 0.39%
2019-08-20 0 10.16 10.10 10.16 10.10 10.20 59,600 604,872 10.149 6.430 6.392 6.430 6.392 6.455 94,178 6.4227 0.00%
2019-08-19 0 10.16 10.16 10.20 10.08 10.22 120,200 1,222,228 10.168 6.430 6.430 6.455 6.379 6.468 189,936 6.4350 0.20%
2019-08-16 0 10.14 10.08 10.14 9.840 10.22 324,800 3,260,620 10.039 6.417 6.379 6.417 6.227 6.468 513,237 6.3530 2.74%
2019-08-15 0 9.870 9.860 9.870 9.810 9.940 162,600 1,600,674 9.8442 6.246 6.240 6.246 6.208 6.290 256,935 6.2299 0.00%
2019-08-14 0 9.870 9.860 9.880 9.860 10.02 159,800 1,581,382 9.8960 6.246 6.240 6.253 6.240 6.341 252,510 6.2626 0.10%
2019-08-13 0 9.860 9.860 9.900 9.840 9.940 202,800 2,002,948 9.8765 6.240 6.240 6.265 6.227 6.290 320,457 6.2503 -1.10%
2019-08-12 0 9.970 9.960 9.990 9.960 10.04 181,600 1,813,514 9.9863 6.309 6.303 6.322 6.303 6.354 286,958 6.3198 -0.70%
2019-08-09 0 10.04 10.02 10.04 10.00 10.18 93,695 944,541 10.081 6.354 6.341 6.354 6.328 6.442 148,053 6.3797 -0.59%
2019-08-08 0 10.10 10.08 10.10 10.02 10.14 206,200 2,079,872 10.087 6.392 6.379 6.392 6.341 6.417 325,830 6.3833 0.80%
2019-08-07 0 10.02 10.02 10.08 9.950 10.08 180,544 1,808,161 10.015 6.341 6.341 6.379 6.297 6.379 285,289 6.3380 0.40%
2019-08-06 0 9.980 9.980 10.04 9.880 10.00 527,400 5,243,340 9.9419 6.316 6.316 6.354 6.253 6.328 833,378 6.2917 -0.60%
2019-08-05 0 10.04 10.02 10.06 9.960 10.10 413,353 4,135,407 10.005 6.354 6.341 6.366 6.303 6.392 653,165 6.3313 -0.59%
2019-08-02 0 10.10 10.10 10.20 10.02 10.24 432,400 4,378,732 10.127 6.392 6.392 6.455 6.341 6.480 683,263 6.4086 -2.70%
2019-08-01 0 10.38 10.28 10.40 10.10 10.50 176,400 1,804,012 10.227 6.569 6.506 6.582 6.392 6.645 278,741 6.4720 2.17%
2019-07-31 0 10.16 10.10 10.16 10.06 10.16 159,600 1,613,400 10.109 6.430 6.392 6.430 6.366 6.430 252,194 6.3975 0.20%
2019-07-30 0 10.14 10.14 10.20 10.14 10.20 228,409 2,320,272 10.158 6.417 6.417 6.455 6.417 6.455 360,924 6.4287 0.20%
2019-07-29 0 10.12 10.12 10.14 10.10 10.38 291,400 2,957,356 10.149 6.404 6.404 6.417 6.392 6.569 460,460 6.4226 -1.17%
2019-07-26 0 10.24 10.24 10.28 10.24 10.38 308,600 3,176,920 10.295 6.480 6.480 6.506 6.480 6.569 487,639 6.5149 -1.16%
2019-07-25 0 10.36 10.36 10.38 10.32 10.42 98,705 1,023,853 10.373 6.556 6.556 6.569 6.531 6.594 155,970 6.5644 -0.38%
2019-07-24 0 10.40 10.40 10.42 10.38 10.54 88,200 921,032 10.443 6.582 6.582 6.594 6.569 6.670 139,370 6.6085 0.00%
2019-07-23 0 10.40 10.40 10.48 10.38 10.50 106,600 1,110,108 10.414 6.582 6.582 6.632 6.569 6.645 168,445 6.5903 -0.57%
2019-07-22 0 10.46 10.42 10.46 10.40 10.56 87,800 918,596 10.462 6.620 6.594 6.620 6.582 6.683 138,738 6.6211 0.19%
2019-07-19 0 10.44 10.44 10.46 10.42 10.58 141,400 1,480,528 10.471 6.607 6.607 6.620 6.594 6.696 223,435 6.6262 -0.57%
2019-07-18 0 10.50 10.50 10.52 10.40 10.56 283,488 2,971,554 10.482 6.645 6.645 6.658 6.582 6.683 447,958 6.6336 0.00%
2019-07-17 0 10.50 10.50 10.58 10.50 10.70 156,000 1,647,054 10.558 6.645 6.645 6.696 6.645 6.771 246,506 6.6816 -1.50%
2019-07-16 0 10.66 10.66 10.68 10.62 10.76 124,600 1,331,184 10.684 6.746 6.746 6.759 6.721 6.809 196,888 6.7611 -1.11%
2019-07-15 0 10.78 10.74 10.78 10.70 10.88 126,600 1,359,280 10.737 6.822 6.797 6.822 6.771 6.885 200,049 6.7947 -0.37%
2019-07-12 0 10.82 10.82 10.84 10.76 10.88 177,000 1,919,800 10.846 6.847 6.847 6.860 6.809 6.885 279,689 6.8641 0.37%
2019-07-11 0 10.78 10.72 10.78 10.68 10.80 301,600 3,235,408 10.728 6.822 6.784 6.822 6.759 6.835 476,577 6.7888 0.37%
2019-07-10 0 10.74 10.74 10.80 10.70 10.84 148,800 1,601,456 10.763 6.797 6.797 6.835 6.771 6.860 235,128 6.8110 -0.74%
2019-07-09 0 10.82 10.80 10.82 10.68 10.90 204,600 2,209,408 10.799 6.847 6.835 6.847 6.759 6.898 323,302 6.8339 0.19%
2019-07-08 0 10.80 10.72 10.80 10.62 10.88 425,135 4,566,841 10.742 6.835 6.784 6.835 6.721 6.885 671,783 6.7981 0.00%
2019-07-05 0 10.80 10.78 10.80 10.62 10.86 255,800 2,750,880 10.754 6.835 6.822 6.835 6.721 6.873 404,206 6.8056 -0.74%
2019-07-04 0 10.88 10.86 10.90 10.74 11.00 422,800 4,589,936 10.856 6.885 6.873 6.898 6.797 6.961 668,093 6.8702 1.68%
2019-07-03 0 10.70 10.66 10.70 10.42 10.74 522,400 5,554,732 10.633 6.771 6.746 6.771 6.594 6.797 825,478 6.7291 1.71%
2019-07-02 0 10.52 10.52 10.58 10.36 10.60 400,800 4,211,773 10.508 6.658 6.658 6.696 6.556 6.708 633,330 6.6502 1.54%
2019-06-28 0 10.36 10.30 10.36 10.30 10.50 122,400 1,270,514 10.380 6.556 6.518 6.556 6.518 6.645 193,412 6.5689 0.00%
2019-06-27 0 10.36 10.36 10.42 10.36 10.46 57,000 593,044 10.404 6.556 6.556 6.594 6.556 6.620 90,069 6.5843 0.00%
2019-06-26 0 10.36 10.36 10.42 10.28 10.60 185,800 1,932,224 10.400 6.556 6.556 6.594 6.506 6.708 293,594 6.5813 0.00%
2019-06-25 0 10.36 10.36 10.44 10.30 10.44 132,400 1,373,360 10.373 6.556 6.556 6.607 6.518 6.607 209,214 6.5644 -0.77%
2019-06-24 0 10.44 10.44 10.54 10.44 10.54 170,200 1,783,268 10.478 6.607 6.607 6.670 6.607 6.670 268,944 6.6306 -1.14%
2019-06-21 0 10.56 10.52 10.56 10.22 10.70 523,417 5,468,407 10.448 6.683 6.658 6.683 6.468 6.771 827,085 6.6117 2.33%
2019-06-20 0 10.32 10.30 10.32 10.20 10.38 212,000 2,185,784 10.310 6.531 6.518 6.531 6.455 6.569 334,995 6.5248 0.39%
2019-06-19 0 10.28 10.28 10.30 10.24 10.40 129,600 1,332,828 10.284 6.506 6.506 6.518 6.480 6.582 204,789 6.5083 0.00%
2019-06-18 0 10.28 10.26 10.28 10.14 10.38 205,200 2,115,596 10.310 6.506 6.493 6.506 6.417 6.569 324,250 6.5246 0.59%
2019-06-17 0 10.22 10.22 10.28 10.12 10.36 177,800 1,825,452 10.267 6.468 6.468 6.506 6.404 6.556 280,953 6.4974 0.00%
2019-06-14 0 10.22 10.16 10.22 9.940 10.36 382,200 3,881,868 10.157 6.468 6.430 6.468 6.290 6.556 603,939 6.4276 2.20%
2019-06-13 0 10.00 10.00 10.04 9.920 10.04 189,200 1,886,854 9.9728 6.328 6.328 6.354 6.278 6.354 298,967 6.3112 -0.20%
2019-06-12 0 10.02 9.980 10.02 9.970 10.04 154,600 1,546,889 10.006 6.341 6.316 6.341 6.309 6.354 244,293 6.3321 0.00%
2019-06-11 0 10.02 10.02 10.06 9.980 10.06 251,800 2,524,526 10.026 6.341 6.341 6.366 6.316 6.366 397,885 6.3449 0.00%
2019-06-10 0 10.02 10.02 10.04 10.00 10.06 178,894 1,795,234 10.035 6.341 6.341 6.354 6.328 6.366 282,682 6.3507 0.20%
2019-06-06 0 10.00 10.00 10.06 9.980 10.06 146,600 1,468,958 10.020 6.328 6.328 6.366 6.316 6.366 231,652 6.3412 -0.20%
2019-06-05 0 10.02 9.980 10.02 9.940 10.06 237,400 2,373,980 9.9999 6.341 6.316 6.341 6.290 6.366 375,131 6.3284 -0.40%
2019-06-04 0 10.06 9.960 10.06 9.920 10.06 269,200 2,683,292 9.9677 6.366 6.303 6.366 6.278 6.366 425,380 6.3080 -0.20%
2019-06-03 0 10.08 10.04 10.08 9.890 10.14 1,809,200 18,274,579 10.101 6.379 6.354 6.379 6.259 6.417 2,858,833 6.3923 -0.40%
2019-05-31 0 10.12 10.12 10.14 10.08 10.32 493,165 4,993,353 10.125 6.404 6.404 6.417 6.379 6.531 779,282 6.4076 -0.51%
2019-05-30 0 10.60 10.60 10.62 10.56 10.88 531,200 5,662,656 10.660 6.437 6.437 6.450 6.413 6.607 874,684 6.4739 -2.39%
2019-05-29 0 10.86 10.84 10.86 10.74 10.96 7,688,600 82,905,724 10.783 6.595 6.583 6.595 6.522 6.656 12,660,195 6.5485 0.56%
2019-05-28 0 10.80 10.80 10.86 10.78 11.06 604,200 6,582,620 10.895 6.559 6.559 6.595 6.547 6.717 994,887 6.6164 -1.28%
2019-05-27 0 10.94 10.94 10.98 10.50 11.00 1,006,400 10,944,696 10.875 6.644 6.644 6.668 6.377 6.680 1,657,157 6.6045 3.40%
2019-05-24 0 10.58 10.58 10.66 10.44 10.66 504,600 5,333,440 10.570 6.425 6.425 6.474 6.340 6.474 830,884 6.4190 -0.56%
2019-05-23 0 10.64 10.64 10.66 10.58 10.72 466,830 4,959,611 10.624 6.462 6.462 6.474 6.425 6.510 768,691 6.4520 -0.56%
2019-05-22 0 10.70 10.70 10.74 10.60 10.78 582,323 6,241,864 10.719 6.498 6.498 6.522 6.437 6.547 958,864 6.5096 0.19%
2019-05-21 0 10.68 10.66 10.68 10.42 10.72 1,516,400 16,099,104 10.617 6.486 6.474 6.486 6.328 6.510 2,496,933 6.4476 3.49%
2019-05-20 0 10.32 10.28 10.32 10.20 10.40 254,000 2,620,252 10.316 6.267 6.243 6.267 6.195 6.316 418,241 6.2649 1.38%
2019-05-17 0 10.18 10.18 10.20 10.16 10.40 269,600 2,773,600 10.288 6.182 6.182 6.195 6.170 6.316 443,928 6.2479 -0.20%
2019-05-16 0 10.20 10.20 10.28 10.10 10.28 110,200 1,125,028 10.209 6.195 6.195 6.243 6.134 6.243 181,457 6.2000 0.99%
2019-05-15 0 10.10 10.10 10.14 10.06 10.18 183,800 1,857,284 10.105 6.134 6.134 6.158 6.109 6.182 302,649 6.1368 0.80%
2019-05-14 0 10.02 10.02 10.06 10.02 10.14 196,200 1,972,736 10.055 6.085 6.085 6.109 6.085 6.158 323,067 6.1063 -0.79%
2019-05-10 0 10.10 10.06 10.14 10.06 10.20 105,400 1,065,440 10.109 6.134 6.109 6.158 6.109 6.195 173,554 6.1390 0.60%
2019-05-09 0 10.04 10.04 10.08 10.00 10.22 282,800 2,848,360 10.072 6.097 6.097 6.122 6.073 6.207 465,664 6.1168 -0.40%
2019-05-08 0 10.08 10.08 10.14 10.08 10.18 71,200 719,400 10.104 6.122 6.122 6.158 6.122 6.182 117,239 6.1362 -1.95%
2019-05-07 0 10.28 10.20 10.28 10.06 10.28 109,800 1,117,480 10.177 6.243 6.195 6.243 6.109 6.243 180,799 6.1808 0.78%
2019-05-06 0 10.20 10.06 10.20 10.00 10.20 436,504 4,381,428 10.038 6.195 6.109 6.195 6.073 6.195 718,756 6.0959 -0.20%
2019-05-03 0 10.22 10.22 10.28 10.08 10.28 167,052 1,708,659 10.228 6.207 6.207 6.243 6.122 6.243 275,071 6.2117 1.39%
2019-05-02 0 10.08 10.08 10.20 10.04 10.20 72,200 731,932 10.138 6.122 6.122 6.195 6.097 6.195 118,886 6.1566 -0.20%
2019-04-30 0 10.10 10.10 10.18 10.04 10.20 115,200 1,167,204 10.132 6.134 6.134 6.182 6.097 6.195 189,691 6.1532 -0.59%
2019-04-29 0 10.16 10.08 10.16 10.00 10.18 139,600 1,411,012 10.108 6.170 6.122 6.170 6.073 6.182 229,868 6.1384 1.20%
2019-04-26 0 10.04 10.02 10.04 10.00 10.10 120,600 1,212,932 10.058 6.097 6.085 6.097 6.073 6.134 198,582 6.1080 0.40%
2019-04-25 0 10.00 9.960 10.00 9.960 10.12 663,400 6,641,264 10.011 6.073 6.049 6.073 6.049 6.146 1,092,367 6.0797 -0.60%
2019-04-24 0 10.06 10.06 10.12 10.04 10.12 67,200 677,944 10.089 6.109 6.109 6.146 6.097 6.146 110,653 6.1268 -0.20%
2019-04-23 0 10.08 10.06 10.08 10.02 10.18 138,600 1,399,584 10.098 6.122 6.109 6.122 6.085 6.182 228,221 6.1326 -0.20%
2019-04-18 0 10.10 10.08 10.10 10.00 10.18 215,400 2,174,944 10.097 6.134 6.122 6.134 6.073 6.182 354,682 6.1321 0.60%
2019-04-17 0 10.04 10.02 10.04 10.02 10.12 248,000 2,490,004 10.040 6.097 6.085 6.097 6.085 6.146 408,362 6.0975 -0.20%
2019-04-16 0 10.06 10.06 10.12 10.02 10.16 185,000 1,866,718 10.090 6.109 6.109 6.146 6.085 6.170 304,625 6.1279 -0.20%
2019-04-15 0 10.08 10.06 10.10 10.02 10.18 275,600 2,776,412 10.074 6.122 6.109 6.134 6.085 6.182 453,808 6.1180 -0.20%
2019-04-12 0 10.10 10.10 10.16 10.08 10.24 321,400 3,255,512 10.129 6.134 6.134 6.170 6.122 6.219 529,223 6.1515 -0.98%
2019-04-11 0 10.20 10.20 10.26 10.20 10.38 139,800 1,431,224 10.238 6.195 6.195 6.231 6.195 6.304 230,197 6.2174 -0.78%
2019-04-10 0 10.28 10.26 10.28 10.26 10.38 117,000 1,204,156 10.292 6.243 6.231 6.243 6.231 6.304 192,654 6.2503 -0.96%
2019-04-09 0 10.38 10.30 10.38 10.26 10.38 205,243 2,119,769 10.328 6.304 6.255 6.304 6.231 6.304 337,957 6.2723 0.39%
2019-04-08 0 10.34 10.34 10.38 10.30 10.48 168,400 1,745,948 10.368 6.280 6.280 6.304 6.255 6.365 277,291 6.2965 -0.58%
2019-04-04 0 10.40 10.40 10.44 10.24 10.44 141,200 1,467,376 10.392 6.316 6.316 6.340 6.219 6.340 232,503 6.3112 0.58%
2019-04-03 0 10.34 10.34 10.40 10.30 10.44 230,322 2,386,385 10.361 6.280 6.280 6.316 6.255 6.340 379,253 6.2923 -0.58%
2019-04-02 0 10.40 10.30 10.40 10.28 10.46 162,400 1,680,548 10.348 6.316 6.255 6.316 6.243 6.352 267,411 6.2845 0.97%
2019-04-01 0 10.30 10.30 10.32 10.02 10.36 325,985 3,329,852 10.215 6.255 6.255 6.267 6.085 6.292 536,773 6.2035 2.59%
2019-03-29 0 10.04 9.960 10.04 9.960 10.14 814,200 8,136,244 9.9929 6.097 6.049 6.097 6.049 6.158 1,340,677 6.0688 -0.20%
2019-03-28 0 10.06 9.990 10.06 9.980 10.06 292,000 2,921,814 10.006 6.109 6.067 6.109 6.061 6.109 480,813 6.0768 0.00%
2019-03-27 0 10.06 10.04 10.06 9.970 10.18 478,800 4,802,326 10.030 6.109 6.097 6.109 6.055 6.182 788,401 6.0912 -0.20%
2019-03-26 0 10.08 10.00 10.08 9.990 10.20 285,600 2,877,356 10.075 6.122 6.073 6.122 6.067 6.195 470,274 6.1185 1.10%
2019-03-25 0 9.970 9.970 10.06 9.930 10.06 615,400 6,128,130 9.9580 6.055 6.055 6.109 6.031 6.109 1,013,329 6.0475 -0.70%
2019-03-22 0 10.04 10.04 10.10 10.00 10.18 320,800 3,222,868 10.046 6.097 6.097 6.134 6.073 6.182 528,235 6.1012 -0.59%
2019-03-21 0 10.10 10.10 10.18 10.06 10.20 123,400 1,249,672 10.127 6.134 6.134 6.182 6.109 6.195 203,193 6.1502 -0.20%
2019-03-20 0 10.12 10.12 10.20 10.12 10.28 118,600 1,208,668 10.191 6.146 6.146 6.195 6.146 6.243 195,289 6.1891 -0.78%
2019-03-19 0 10.20 10.20 10.24 10.10 10.32 173,000 1,768,892 10.225 6.195 6.195 6.219 6.134 6.267 284,865 6.2096 -0.20%
2019-03-18 0 10.22 10.22 10.28 10.10 10.34 225,000 2,310,284 10.268 6.207 6.207 6.243 6.134 6.280 370,489 6.2358 0.20%
2019-03-15 0 10.20 10.20 10.28 9.900 10.40 300,200 3,042,536 10.135 6.195 6.195 6.243 6.012 6.316 494,315 6.1551 -0.97%
2019-03-14 0 10.30 10.30 10.44 10.30 10.52 127,800 1,324,960 10.367 6.255 6.255 6.340 6.255 6.389 210,438 6.2962 -0.58%
2019-03-13 0 10.36 10.36 10.42 10.32 10.50 89,000 925,716 10.401 6.292 6.292 6.328 6.267 6.377 146,549 6.3168 -1.33%
2019-03-12 0 10.50 10.50 10.52 10.34 10.58 503,400 5,251,508 10.432 6.377 6.377 6.389 6.280 6.425 828,908 6.3355 0.96%
2019-03-11 0 10.40 10.34 10.40 10.20 10.42 113,200 1,172,680 10.359 6.316 6.280 6.316 6.195 6.328 186,397 6.2913 0.78%
2019-03-08 0 10.32 10.26 10.32 10.24 10.56 272,000 2,814,028 10.346 6.267 6.231 6.267 6.219 6.413 447,880 6.2830 -1.90%
2019-03-07 0 10.52 10.52 10.54 10.50 10.66 225,400 2,386,156 10.586 6.389 6.389 6.401 6.377 6.474 371,148 6.4291 -1.68%
2019-03-06 0 10.70 10.70 10.78 10.62 10.80 154,400 1,660,068 10.752 6.498 6.498 6.547 6.450 6.559 254,238 6.5296 0.00%
2019-03-05 0 10.70 10.70 10.76 10.56 10.80 268,200 2,871,924 10.708 6.498 6.498 6.535 6.413 6.559 441,623 6.5031 0.19%
2019-03-04 0 10.68 10.68 10.72 10.62 10.80 300,400 3,227,908 10.745 6.486 6.486 6.510 6.450 6.559 494,644 6.5257 -0.19%
2019-03-01 0 10.70 10.70 10.72 10.48 10.72 490,000 5,223,844 10.661 6.498 6.498 6.510 6.365 6.510 806,843 6.4744 1.71%
2019-02-28 0 10.52 10.52 10.54 10.44 10.70 728,000 7,661,348 10.524 6.389 6.389 6.401 6.340 6.498 1,198,739 6.3912 0.77%
2019-02-27 0 10.44 10.44 10.46 10.32 10.60 523,800 5,484,480 10.471 6.340 6.340 6.352 6.267 6.437 862,499 6.3588 1.56%
2019-02-26 0 10.28 10.28 10.30 10.18 10.36 272,200 2,800,004 10.287 6.243 6.243 6.255 6.182 6.292 448,210 6.2471 0.00%
2019-02-25 0 10.28 10.20 10.28 10.18 10.36 190,600 1,953,188 10.248 6.243 6.195 6.243 6.182 6.292 313,846 6.2234 -0.39%
2019-02-22 0 10.32 10.30 10.32 10.22 10.42 230,000 2,374,972 10.326 6.267 6.255 6.267 6.207 6.328 378,722 6.2710 0.00%
2019-02-21 0 10.32 10.32 10.40 10.10 10.40 573,800 5,923,784 10.324 6.267 6.267 6.316 6.134 6.316 944,830 6.2697 2.18%
2019-02-20 0 10.10 10.10 10.16 9.970 10.20 324,000 3,276,700 10.113 6.134 6.134 6.170 6.055 6.195 533,505 6.1418 1.20%
2019-02-19 0 9.980 9.980 10.06 9.930 10.08 88,878 890,714 10.022 6.061 6.061 6.109 6.031 6.122 146,348 6.0863 0.30%
2019-02-18 0 9.950 9.950 10.04 9.950 10.06 174,800 1,750,244 10.013 6.043 6.043 6.097 6.043 6.109 287,829 6.0808 0.71%
2019-02-15 0 9.880 9.880 9.900 9.850 10.00 97,600 966,234 9.8999 6.000 6.000 6.012 5.982 6.073 160,710 6.0123 -1.20%
2019-02-14 0 10.00 10.00 10.02 9.850 10.04 160,600 1,599,432 9.9591 6.073 6.073 6.085 5.982 6.097 264,447 6.0482 1.01%
2019-02-13 0 9.900 9.900 9.920 9.860 9.980 305,000 3,018,634 9.8972 6.012 6.012 6.024 5.988 6.061 502,219 6.0106 -0.80%
2019-02-12 0 9.980 9.950 9.990 9.960 10.16 132,200 1,326,182 10.032 6.061 6.043 6.067 6.049 6.170 217,683 6.0923 -0.80%
2019-02-11 0 10.06 10.06 10.14 10.04 10.24 227,200 2,302,272 10.133 6.109 6.109 6.158 6.097 6.219 374,112 6.1540 0.20%
2019-02-08 0 10.04 10.02 10.10 9.800 10.14 423,600 4,234,166 9.9957 6.097 6.085 6.134 5.952 6.158 697,508 6.0704 1.52%
2019-02-04 0 9.890 9.760 9.890 9.750 9.940 149,400 1,469,516 9.8361 6.006 5.927 6.006 5.921 6.037 246,005 5.9735 0.00%
2019-02-01 0 9.890 9.800 9.890 9.760 9.920 412,790 4,064,690 9.8469 6.006 5.952 6.006 5.927 6.024 679,708 5.9801 0.92%
2019-01-31 0 9.800 9.780 9.800 9.720 9.820 101,200 990,394 9.7865 5.952 5.939 5.952 5.903 5.964 166,638 5.9434 0.82%
2019-01-30 0 9.720 9.720 9.800 9.600 9.830 156,600 1,528,780 9.7623 5.903 5.903 5.952 5.830 5.970 257,861 5.9287 1.25%
2019-01-29 0 9.600 9.600 9.640 9.600 9.650 85,400 821,964 9.6249 5.830 5.830 5.854 5.830 5.860 140,621 5.8452 -0.21%
2019-01-28 0 9.620 9.620 9.680 9.580 9.790 768,400 7,464,378 9.7142 5.842 5.842 5.879 5.818 5.946 1,265,262 5.8995 -1.74%
2019-01-25 0 9.790 9.790 9.820 9.760 9.860 315,800 3,100,252 9.8171 5.946 5.946 5.964 5.927 5.988 520,002 5.9620 0.31%
2019-01-24 0 9.760 9.750 9.760 9.720 9.770 223,600 2,182,296 9.7598 5.927 5.921 5.927 5.903 5.933 368,184 5.9272 -0.61%
2019-01-23 0 9.820 9.820 9.830 9.750 9.840 143,600 1,406,272 9.7930 5.964 5.964 5.970 5.921 5.976 236,454 5.9473 0.10%
2019-01-22 0 9.810 9.760 9.810 9.740 9.850 154,600 1,515,444 9.8024 5.958 5.927 5.958 5.915 5.982 254,567 5.9530 0.93%
2019-01-21 0 9.720 9.720 9.780 9.640 9.780 297,800 2,892,032 9.7113 5.903 5.903 5.939 5.854 5.939 490,363 5.8977 0.41%
2019-01-18 0 9.680 9.640 9.680 9.500 9.680 204,400 1,961,584 9.5968 5.879 5.854 5.879 5.769 5.879 336,569 5.8282 0.83%
2019-01-17 0 9.600 9.600 9.650 9.470 9.680 152,600 1,464,458 9.5967 5.830 5.830 5.860 5.751 5.879 251,274 5.8281 1.27%
2019-01-16 0 9.480 9.480 9.530 9.440 9.550 138,183 1,309,523 9.4767 5.757 5.757 5.788 5.733 5.800 227,535 5.7553 0.21%
2019-01-15 0 9.460 9.460 9.500 9.450 9.550 244,400 2,322,590 9.5032 5.745 5.745 5.769 5.739 5.800 402,434 5.7714 0.75%
2019-01-14 0 9.390 9.390 9.450 9.390 9.550 435,400 4,105,381 9.4290 5.703 5.703 5.739 5.703 5.800 716,938 5.7263 0.00%
2019-01-11 0 9.390 9.390 9.460 9.360 9.470 704,800 6,630,864 9.4081 5.703 5.703 5.745 5.684 5.751 1,160,537 5.7136 -0.11%
2019-01-10 0 9.400 9.400 9.450 9.350 9.450 252,200 2,369,394 9.3949 5.709 5.709 5.739 5.678 5.739 415,277 5.7056 0.21%
2019-01-09 0 9.380 9.380 9.450 9.360 9.490 120,400 1,132,460 9.4058 5.697 5.697 5.739 5.684 5.763 198,253 5.7122 0.21%
2019-01-08 0 9.360 9.360 9.450 9.320 9.470 53,800 503,160 9.3524 5.684 5.684 5.739 5.660 5.751 88,588 5.6798 -0.43%
2019-01-07 0 9.400 9.400 9.460 9.300 9.480 133,800 1,258,768 9.4078 5.709 5.709 5.745 5.648 5.757 220,318 5.7134 0.00%
2019-01-04 0 9.400 9.400 9.450 9.200 9.470 261,400 2,445,120 9.3539 5.709 5.709 5.739 5.587 5.751 430,426 5.6807 1.29%
2019-01-03 0 9.280 9.280 9.380 9.240 9.420 94,600 880,904 9.3119 5.636 5.636 5.697 5.611 5.721 155,770 5.6552 -0.43%
2019-01-02 0 9.320 9.320 9.360 9.290 9.480 122,200 1,140,748 9.3351 5.660 5.660 5.684 5.642 5.757 201,217 5.6692 -0.85%
2018-12-31 0 9.400 9.400 9.420 9.300 9.470 113,200 1,064,384 9.4027 5.709 5.709 5.721 5.648 5.751 186,397 5.7103 0.75%
2018-12-28 0 9.330 9.330 9.370 9.330 9.440 46,417 435,742 9.3876 5.666 5.666 5.690 5.666 5.733 76,431 5.7011 -0.43%
2018-12-27 0 9.370 9.340 9.370 9.300 9.440 99,730 933,508 9.3604 5.690 5.672 5.690 5.648 5.733 164,217 5.6846 0.75%
2018-12-24 0 9.300 9.300 9.370 9.300 9.410 55,600 520,226 9.3566 5.648 5.648 5.690 5.648 5.715 91,552 5.6823 0.00%
2018-12-21 0 9.300 9.300 9.350 9.160 9.580 754,400 7,022,346 9.3085 5.648 5.648 5.678 5.563 5.818 1,242,209 5.6531 -3.23%
2018-12-20 0 9.610 9.570 9.610 9.510 9.660 144,600 1,387,366 9.5945 5.836 5.812 5.836 5.775 5.867 238,101 5.8268 -0.72%
2018-12-19 0 9.680 9.680 9.740 9.680 9.830 119,000 1,156,868 9.7216 5.879 5.879 5.915 5.879 5.970 195,948 5.9040 -0.51%
2018-12-18 0 9.730 9.730 9.780 9.720 9.980 157,200 1,555,118 9.8926 5.909 5.909 5.939 5.903 6.061 258,849 6.0078 -2.41%
2018-12-17 0 9.970 9.900 9.970 9.900 9.980 131,941 1,313,567 9.9557 6.055 6.012 6.055 6.012 6.061 217,257 6.0462 0.50%
2018-12-14 0 9.920 9.920 9.950 9.820 10.00 490,200 4,869,185 9.9331 6.024 6.024 6.043 5.964 6.073 807,173 6.0324 0.00%
2018-12-13 0 9.920 9.910 9.920 9.880 9.950 85,400 846,968 9.9177 6.024 6.018 6.024 6.000 6.043 140,621 6.0230 0.40%
2018-12-12 0 9.880 9.820 9.880 9.770 9.950 674,800 6,659,038 9.8682 6.000 5.964 6.000 5.933 6.043 1,111,138 5.9930 0.92%
2018-12-11 0 9.790 9.660 9.790 9.660 9.800 325,000 3,169,970 9.7538 5.946 5.867 5.946 5.867 5.952 535,151 5.9235 0.62%
2018-12-10 0 9.730 9.730 9.760 9.590 9.840 895,000 8,685,057 9.7040 5.909 5.909 5.927 5.824 5.976 1,473,724 5.8933 1.46%
2018-12-07 0 9.590 9.510 9.590 9.430 9.900 913,200 8,879,289 9.7233 5.824 5.775 5.824 5.727 6.012 1,503,692 5.9050 -1.39%
2018-12-06 0 10.14 10.10 10.14 10.04 10.26 434,600 4,400,700 10.126 5.906 5.883 5.906 5.848 5.976 746,128 5.8980 -0.20%
2018-12-05 0 10.16 10.16 10.22 10.10 10.22 472,800 4,805,758 10.165 5.918 5.918 5.953 5.883 5.953 811,710 5.9205 0.00%
2018-12-04 0 10.16 10.16 10.22 10.10 10.24 309,600 3,151,396 10.179 5.918 5.918 5.953 5.883 5.965 531,526 5.9290 0.20%
2018-12-03 0 10.14 10.14 10.16 10.10 10.20 317,100 3,224,452 10.169 5.906 5.906 5.918 5.883 5.941 544,402 5.9229 0.60%
2018-11-30 0 10.08 10.08 10.14 10.06 10.18 559,200 5,648,156 10.100 5.871 5.871 5.906 5.860 5.930 960,043 5.8832 0.80%
2018-11-29 0 10.00 10.00 10.06 10.00 10.08 116,800 1,171,040 10.026 5.825 5.825 5.860 5.825 5.871 200,524 5.8399 0.00%
2018-11-28 0 10.00 10.00 10.08 9.980 10.12 292,800 2,931,277 10.011 5.825 5.825 5.871 5.813 5.895 502,684 5.8313 0.00%
2018-11-27 0 10.00 9.990 10.00 9.960 10.10 348,200 3,481,186 9.9977 5.825 5.819 5.825 5.801 5.883 597,795 5.8234 -0.99%
2018-11-26 0 10.10 10.06 10.10 10.02 10.34 476,000 4,806,386 10.097 5.883 5.860 5.883 5.836 6.023 817,204 5.8815 -1.75%
2018-11-23 0 10.28 10.28 10.30 9.960 10.34 598,200 6,082,028 10.167 5.988 5.988 5.999 5.801 6.023 1,026,999 5.9221 3.84%
2018-11-22 0 9.900 9.900 9.950 9.780 9.990 553,000 5,480,856 9.9111 5.766 5.766 5.796 5.697 5.819 949,399 5.7730 2.27%
2018-11-21 0 9.680 9.680 9.750 9.530 9.770 150,800 1,456,788 9.6604 5.638 5.638 5.679 5.551 5.691 258,896 5.6269 1.36%
2018-11-20 0 9.550 9.520 9.550 9.440 9.550 64,000 608,319 9.5050 5.563 5.545 5.563 5.499 5.563 109,876 5.5364 0.10%
2018-11-19 0 9.540 9.470 9.520 9.420 9.600 121,400 1,155,733 9.5200 5.557 5.516 5.545 5.487 5.592 208,421 5.5452 0.21%
2018-11-16 0 9.520 9.500 9.600 9.410 9.700 184,000 1,748,495 9.5027 5.545 5.534 5.592 5.481 5.650 315,894 5.5351 0.11%
2018-11-15 0 9.510 9.420 9.490 9.280 9.530 148,000 1,388,856 9.3842 5.539 5.487 5.528 5.405 5.551 254,089 5.4660 1.60%
2018-11-14 0 9.360 9.360 9.400 9.360 9.450 52,400 492,190 9.3929 5.452 5.452 5.475 5.452 5.504 89,961 5.4711 -0.53%
2018-11-13 0 9.410 9.410 9.460 9.360 9.500 43,800 413,344 9.4371 5.481 5.481 5.510 5.452 5.534 75,197 5.4969 0.53%
2018-11-12 0 9.360 9.360 9.380 9.360 9.450 59,000 552,976 9.3725 5.452 5.452 5.464 5.452 5.504 101,292 5.4592 -0.85%
2018-11-09 0 9.440 9.320 9.440 9.310 9.500 126,600 1,193,458 9.4270 5.499 5.429 5.499 5.423 5.534 217,349 5.4910 0.43%
2018-11-08 0 9.400 9.360 9.400 9.360 9.450 94,400 888,792 9.4152 5.475 5.452 5.475 5.452 5.504 162,067 5.4841 1.08%
2018-11-07 0 9.300 9.300 9.350 9.280 9.460 114,000 1,064,448 9.3373 5.417 5.417 5.446 5.405 5.510 195,717 5.4387 -0.43%
2018-11-06 0 9.340 9.330 9.470 9.300 9.450 128,600 1,202,846 9.3534 5.440 5.434 5.516 5.417 5.504 220,782 5.4481 -0.11%
2018-11-05 0 9.350 9.350 9.400 9.320 9.470 145,400 1,363,292 9.3761 5.446 5.446 5.475 5.429 5.516 249,625 5.4614 -1.27%
2018-11-02 0 9.470 9.450 9.470 9.360 9.530 119,600 1,129,400 9.4431 5.516 5.504 5.516 5.452 5.551 205,331 5.5004 1.39%
2018-11-01 0 9.340 9.340 9.440 9.250 9.520 268,400 2,523,628 9.4025 5.440 5.440 5.499 5.388 5.545 460,793 5.4767 1.30%
2018-10-31 0 9.220 9.220 9.280 9.200 9.300 107,400 993,652 9.2519 5.370 5.370 5.405 5.359 5.417 184,386 5.3890 0.22%
2018-10-30 0 9.200 9.200 9.240 9.150 9.230 163,000 1,498,930 9.1959 5.359 5.359 5.382 5.330 5.376 279,841 5.3564 -0.76%
2018-10-29 0 9.270 9.230 9.270 9.230 9.330 141,200 1,306,788 9.2549 5.400 5.376 5.400 5.376 5.434 242,414 5.3907 0.22%
2018-10-26 0 9.250 9.220 9.250 9.220 9.380 116,200 1,076,760 9.2664 5.388 5.370 5.388 5.370 5.464 199,494 5.3975 -0.54%
2018-10-25 0 9.300 9.270 9.300 9.140 9.420 180,000 1,674,364 9.3020 5.417 5.400 5.417 5.324 5.487 309,027 5.4182 -1.27%
2018-10-24 0 9.420 9.420 9.470 9.420 9.500 45,600 430,588 9.4427 5.487 5.487 5.516 5.487 5.534 78,287 5.5001 -0.84%
2018-10-23 0 9.500 9.400 9.500 9.400 9.580 156,200 1,479,450 9.4715 5.534 5.475 5.534 5.475 5.580 268,167 5.5169 -0.21%
2018-10-22 0 9.520 9.520 9.550 9.420 9.600 139,800 1,332,174 9.5291 5.545 5.545 5.563 5.487 5.592 240,011 5.5505 0.74%
2018-10-19 0 9.450 9.420 9.450 9.280 9.500 149,000 1,402,857 9.4151 5.504 5.487 5.504 5.405 5.534 255,805 5.4841 0.00%
2018-10-18 0 9.450 9.420 9.450 9.300 9.450 74,600 699,884 9.3818 5.504 5.487 5.504 5.417 5.504 128,074 5.4647 0.32%
2018-10-16 0 9.420 9.360 9.420 9.320 9.470 93,600 877,392 9.3738 5.487 5.452 5.487 5.429 5.516 160,694 5.4600 -0.21%
2018-10-15 0 9.440 9.370 9.440 9.310 9.500 39,400 371,254 9.4227 5.499 5.458 5.499 5.423 5.534 67,643 5.4885 -0.42%
2018-10-12 0 9.480 9.410 9.480 9.320 9.530 178,000 1,679,822 9.4372 5.522 5.481 5.522 5.429 5.551 305,593 5.4969 1.39%
2018-10-11 0 9.350 9.340 9.350 9.260 9.510 2,572,400 24,689,938 9.5980 5.446 5.440 5.446 5.394 5.539 4,416,336 5.5906 -3.01%
2018-10-10 0 9.640 9.560 9.640 9.200 9.660 212,161 2,033,250 9.5835 5.615 5.568 5.615 5.359 5.627 364,241 5.5822 0.21%
2018-10-09 0 9.620 9.580 9.620 9.460 9.750 256,000 2,452,118 9.5786 5.603 5.580 5.603 5.510 5.679 439,505 5.5793 -0.41%
2018-10-08 0 9.660 9.650 9.660 9.650 10.04 171,600 1,674,400 9.7576 5.627 5.621 5.627 5.621 5.848 294,606 5.6835 -2.91%
2018-10-05 0 9.950 9.880 9.950 9.810 10.08 164,200 1,628,214 9.9160 5.796 5.755 5.796 5.714 5.871 281,901 5.7758 -0.50%
2018-10-04 0 10.00 9.980 10.00 9.900 10.08 122,025 1,219,535 9.9941 5.825 5.813 5.825 5.766 5.871 209,494 5.8213 -2.72%
2018-10-03 0 10.28 10.20 10.28 9.670 10.60 13,963,783 134,734,036 9.6488 5.988 5.941 5.988 5.633 6.174 23,973,237 5.6202 6.97%
2018-10-02 0 9.610 9.610 9.650 9.600 9.730 155,400 1,504,188 9.6795 5.598 5.598 5.621 5.592 5.667 266,793 5.6380 -0.83%
2018-09-28 0 9.690 9.690 9.730 9.620 9.790 88,400 854,632 9.6678 5.644 5.644 5.667 5.603 5.702 151,766 5.6312 0.10%
2018-09-27 0 9.680 9.680 9.700 9.610 9.790 56,200 544,610 9.6906 5.638 5.638 5.650 5.598 5.702 96,485 5.6445 -0.92%
2018-09-26 0 9.770 9.700 9.770 9.560 9.770 181,800 1,749,660 9.6241 5.691 5.650 5.691 5.568 5.691 312,117 5.6058 2.20%
2018-09-24 0 9.560 9.560 9.570 9.500 9.870 90,600 864,923 9.5466 5.568 5.568 5.574 5.534 5.749 155,543 5.5607 -2.45%
2018-09-21 0 9.800 9.730 9.800 9.550 9.800 215,600 2,095,030 9.7172 5.708 5.667 5.708 5.563 5.708 370,145 5.6600 1.98%
2018-09-20 0 9.610 9.610 9.660 9.600 9.780 61,400 593,296 9.6628 5.598 5.598 5.627 5.592 5.697 105,412 5.6283 -1.44%
2018-09-19 0 9.750 9.660 9.750 9.580 9.790 165,600 1,606,498 9.7011 5.679 5.627 5.679 5.580 5.702 284,305 5.6506 1.77%
2018-09-18 0 9.580 9.530 9.580 9.310 9.600 132,400 1,259,878 9.5157 5.580 5.551 5.580 5.423 5.592 227,306 5.5426 2.57%
2018-09-17 0 9.340 9.340 9.380 9.280 9.490 171,800 1,600,810 9.3179 5.440 5.440 5.464 5.405 5.528 294,949 5.4274 -1.16%
2018-09-14 0 9.450 9.450 9.510 9.400 9.600 153,800 1,460,358 9.4952 5.504 5.504 5.539 5.475 5.592 264,046 5.5307 0.11%
2018-09-13 0 9.440 9.330 9.440 9.290 9.520 231,200 2,175,296 9.4087 5.499 5.434 5.499 5.411 5.545 396,928 5.4803 1.51%
2018-09-12 0 9.300 9.290 9.300 9.300 9.700 452,362 4,248,334 9.3914 5.417 5.411 5.417 5.417 5.650 776,622 5.4703 -4.32%
2018-09-11 0 9.720 9.620 9.720 9.600 10.00 246,400 2,383,736 9.6743 5.662 5.603 5.662 5.592 5.825 423,023 5.6350 -1.82%
2018-09-10 0 9.900 9.900 9.930 9.800 10.00 298,600 2,955,322 9.8973 5.766 5.766 5.784 5.708 5.825 512,641 5.7649 -2.17%
2018-09-07 0 10.12 10.02 10.12 9.900 10.18 216,400 2,169,406 10.025 5.895 5.836 5.895 5.766 5.930 371,519 5.8393 0.80%
2018-09-06 0 10.04 10.04 10.10 10.02 10.16 109,600 1,102,512 10.059 5.848 5.848 5.883 5.836 5.918 188,163 5.8593 -0.20%
2018-09-05 0 10.06 10.06 10.10 10.04 10.18 233,188 2,351,274 10.083 5.860 5.860 5.883 5.848 5.930 400,341 5.8732 -1.18%
2018-09-04 0 10.18 10.10 10.18 10.06 10.18 80,200 810,693 10.108 5.930 5.883 5.930 5.860 5.930 137,689 5.8879 0.99%
2018-09-03 0 10.08 10.08 10.16 10.06 10.18 191,600 1,940,592 10.128 5.871 5.871 5.918 5.860 5.930 328,942 5.8995 -0.40%
2018-08-31 0 10.12 10.10 10.14 10.10 10.14 62,600 632,868 10.110 5.895 5.883 5.906 5.883 5.906 107,473 5.8886 0.00%
2018-08-30 0 10.12 10.12 10.14 10.10 10.18 95,600 967,076 10.116 5.895 5.895 5.906 5.883 5.930 164,128 5.8922 -0.59%
2018-08-29 0 10.18 10.12 10.18 10.12 10.20 91,200 926,246 10.156 5.930 5.895 5.930 5.895 5.941 156,574 5.9157 -0.78%
2018-08-28 0 10.26 10.20 10.26 10.18 10.38 85,857 878,851 10.236 5.976 5.941 5.976 5.930 6.046 147,401 5.9623 0.00%
2018-08-27 0 10.26 10.22 10.26 10.16 10.28 75,346 768,768 10.203 5.976 5.953 5.976 5.918 5.988 129,355 5.9431 0.20%
2018-08-24 0 10.24 10.18 10.24 10.16 10.26 52,000 530,532 10.203 5.965 5.930 5.965 5.918 5.976 89,274 5.9427 0.20%
2018-08-23 0 10.22 10.16 10.22 10.14 10.28 91,475 931,217 10.180 5.953 5.918 5.953 5.906 5.988 157,046 5.9296 0.99%
2018-08-22 0 10.12 10.12 10.18 10.10 10.22 131,400 1,333,412 10.148 5.895 5.895 5.930 5.883 5.953 225,590 5.9108 -0.78%
2018-08-21 0 10.20 10.20 10.24 10.10 10.28 115,400 1,175,492 10.186 5.941 5.941 5.965 5.883 5.988 198,120 5.9332 0.59%
2018-08-20 0 10.14 10.14 10.20 10.10 10.24 111,000 1,130,996 10.189 5.906 5.906 5.941 5.883 5.965 190,567 5.9349 0.40%
2018-08-17 0 10.10 10.10 10.16 10.10 10.18 250,200 2,535,468 10.134 5.883 5.883 5.918 5.883 5.930 429,547 5.9027 0.00%
2018-08-16 0 10.10 10.10 10.16 10.00 10.18 129,800 1,311,372 10.103 5.883 5.883 5.918 5.825 5.930 222,843 5.8847 -0.79%
2018-08-15 0 10.18 10.16 10.18 10.08 10.28 220,600 2,237,672 10.144 5.930 5.918 5.930 5.871 5.988 378,729 5.9084 -0.97%
2018-08-14 0 10.28 10.20 10.30 10.20 10.30 83,113 851,969 10.251 5.988 5.941 5.999 5.941 5.999 142,690 5.9708 -0.77%
2018-08-13 0 10.36 10.30 10.38 10.26 10.38 144,400 1,487,828 10.304 6.034 5.999 6.046 5.976 6.046 247,908 6.0015 -0.19%
2018-08-10 0 10.38 10.36 10.38 10.24 10.40 146,200 1,512,248 10.344 6.046 6.034 6.046 5.965 6.058 250,998 6.0249 0.39%
2018-08-09 0 10.34 10.34 10.40 10.32 10.44 104,800 1,086,604 10.368 6.023 6.023 6.058 6.011 6.081 179,922 6.0393 -0.77%
2018-08-08 0 10.42 10.42 10.44 10.24 10.44 236,800 2,451,784 10.354 6.069 6.069 6.081 5.965 6.081 406,542 6.0308 0.77%
2018-08-07 0 10.34 10.34 10.36 10.28 10.40 161,400 1,664,422 10.312 6.023 6.023 6.034 5.988 6.058 277,094 6.0067 -0.19%
2018-08-06 0 10.36 10.32 10.36 10.30 10.42 127,600 1,323,544 10.373 6.034 6.011 6.034 5.999 6.069 219,066 6.0418 0.78%
2018-08-03 0 10.28 10.28 10.34 10.22 10.42 159,600 1,643,540 10.298 5.988 5.988 6.023 5.953 6.069 274,004 5.9982 -0.96%
2018-08-02 0 10.38 10.38 10.42 10.38 10.64 181,800 1,894,760 10.422 6.046 6.046 6.069 6.046 6.198 312,117 6.0707 -1.14%
2018-08-01 0 10.50 10.48 10.56 10.50 10.68 163,534 1,733,142 10.598 6.116 6.104 6.151 6.116 6.221 280,758 6.1731 -0.76%
2018-07-31 0 10.58 10.58 10.64 10.48 10.66 1,118,000 11,923,432 10.665 6.163 6.163 6.198 6.104 6.209 1,919,400 6.2121 -0.94%
2018-07-30 0 10.68 10.62 10.70 10.56 10.84 159,400 1,703,288 10.686 6.221 6.186 6.232 6.151 6.314 273,660 6.2241 -0.37%
2018-07-27 0 10.72 10.72 10.74 10.62 10.86 226,644 2,432,727 10.734 6.244 6.244 6.256 6.186 6.326 389,106 6.2521 1.13%
2018-07-26 0 10.60 10.58 10.66 10.58 10.88 248,200 2,651,780 10.684 6.174 6.163 6.209 6.163 6.337 426,114 6.2232 -0.93%
2018-07-25 0 10.70 10.68 10.72 10.62 10.78 271,800 2,906,948 10.695 6.232 6.221 6.244 6.186 6.279 466,630 6.2297 -0.93%
2018-07-24 0 10.80 10.72 10.82 10.50 11.04 774,400 8,366,492 10.804 6.291 6.244 6.302 6.116 6.431 1,329,502 6.2930 2.27%
2018-07-23 0 10.56 10.56 10.58 10.50 11.16 768,600 8,256,140 10.742 6.151 6.151 6.163 6.116 6.500 1,319,544 6.2568 1.54%
2018-07-20 0 10.40 10.34 10.40 10.32 10.52 180,519 1,876,236 10.394 6.058 6.023 6.058 6.011 6.128 309,918 6.0540 0.78%
2018-07-19 0 10.32 10.28 10.32 10.14 10.46 244,800 2,525,476 10.317 6.011 5.988 6.011 5.906 6.093 420,276 6.0091 1.38%
2018-07-18 0 10.18 10.16 10.20 10.10 10.20 144,600 1,468,546 10.156 5.930 5.918 5.941 5.883 5.941 248,252 5.9156 0.79%
2018-07-17 0 10.10 10.08 10.10 10.10 10.20 198,200 2,006,052 10.121 5.883 5.871 5.883 5.883 5.941 340,273 5.8954 -0.98%
2018-07-16 0 10.20 10.18 10.20 10.08 10.24 115,600 1,173,028 10.147 5.941 5.930 5.941 5.871 5.965 198,464 5.9105 -0.97%
2018-07-13 0 10.30 10.28 10.32 10.18 10.32 223,655 2,297,720 10.274 5.999 5.988 6.011 5.930 6.011 383,974 5.9840 0.39%
2018-07-12 0 10.26 10.24 10.26 10.10 10.30 220,400 2,248,732 10.203 5.976 5.965 5.976 5.883 5.999 378,386 5.9430 1.58%
2018-07-11 0 10.10 10.10 10.16 10.06 10.18 231,905 2,346,390 10.118 5.883 5.883 5.918 5.860 5.930 398,138 5.8934 -0.98%
2018-07-10 0 10.20 10.20 10.22 10.10 10.30 199,400 2,029,696 10.179 5.941 5.941 5.953 5.883 5.999 342,333 5.9290 -0.78%
2018-07-09 0 10.28 10.20 10.28 10.18 10.34 296,200 3,026,568 10.218 5.988 5.941 5.988 5.930 6.023 508,521 5.9517 0.98%
2018-07-06 0 10.18 10.14 10.18 10.12 10.26 166,656 1,695,437 10.173 5.930 5.906 5.930 5.895 5.976 286,118 5.9257 -0.20%
2018-07-05 0 10.20 10.14 10.20 10.06 10.26 334,200 3,383,942 10.126 5.941 5.906 5.941 5.860 5.976 573,760 5.8978 -0.39%
2018-07-04 0 10.24 10.24 10.28 10.18 10.30 79,400 813,004 10.239 5.965 5.965 5.988 5.930 5.999 136,315 5.9642 -0.58%
2018-07-03 0 10.30 10.28 10.34 10.12 10.42 1,111,426 11,530,433 10.374 5.999 5.988 6.023 5.895 6.069 1,908,113 6.0428 -1.15%
2018-06-29 0 10.42 10.40 10.44 10.40 10.54 242,800 2,534,224 10.438 6.069 6.058 6.081 6.058 6.139 416,843 6.0796 0.77%
2018-06-28 0 10.34 10.34 10.36 10.30 10.50 557,600 5,781,784 10.369 6.023 6.023 6.034 5.999 6.116 957,296 6.0397 -1.15%
2018-06-27 0 10.46 10.42 10.46 10.36 10.66 410,800 4,306,619 10.484 6.093 6.069 6.093 6.034 6.209 705,268 6.1064 -1.51%
2018-06-26 0 10.62 10.54 10.64 10.44 10.90 412,400 4,358,620 10.569 6.186 6.139 6.198 6.081 6.349 708,015 6.1561 -1.12%
2018-06-25 0 10.74 10.74 10.76 10.46 10.88 1,014,131 10,867,854 10.716 6.256 6.256 6.267 6.093 6.337 1,741,076 6.2420 3.67%
2018-06-22 0 10.36 10.30 10.32 10.30 10.80 1,528,193 16,075,615 10.519 6.034 5.999 6.011 5.999 6.291 2,623,625 6.1273 -1.89%
2018-06-21 0 10.56 10.56 10.58 10.52 11.52 2,978,964 33,160,609 11.132 6.151 6.151 6.163 6.128 6.710 5,114,331 6.4839 -4.35%
2018-06-20 0 11.04 11.06 11.08 10.06 11.10 1,529,400 16,307,548 10.663 6.431 6.442 6.454 5.860 6.465 2,625,697 6.2107 9.74%
2018-06-19 0 10.06 10.06 10.08 10.04 10.30 438,000 4,428,300 10.110 5.860 5.860 5.871 5.848 5.999 751,965 5.8890 -2.33%
2018-06-15 0 10.30 10.28 10.42 10.26 10.48 354,400 3,671,600 10.360 5.999 5.988 6.069 5.976 6.104 608,439 6.0345 0.00%
2018-06-14 0 10.30 10.28 10.30 10.28 10.46 92,800 959,377 10.338 5.999 5.988 5.999 5.988 6.093 159,320 6.0217 -0.19%
2018-06-13 0 10.32 10.32 10.34 10.28 10.42 172,600 1,782,656 10.328 6.011 6.011 6.023 5.988 6.069 296,322 6.0159 -0.58%
2018-06-12 0 10.38 10.38 10.44 10.38 10.52 95,200 991,512 10.415 6.046 6.046 6.081 6.046 6.128 163,441 6.0665 -0.95%
2018-06-11 0 10.48 10.46 10.48 10.34 10.56 125,000 1,307,680 10.461 6.104 6.093 6.104 6.023 6.151 214,602 6.0935 1.35%
2018-06-08 0 10.34 10.32 10.34 10.30 10.52 195,400 2,028,180 10.380 6.023 6.011 6.023 5.999 6.128 335,466 6.0459 -1.52%
2018-06-07 0 10.50 10.44 10.52 10.40 10.54 370,800 3,884,308 10.476 6.116 6.081 6.128 6.058 6.139 636,595 6.1017 1.35%
2018-06-06 0 10.36 10.30 10.36 10.26 10.36 190,800 1,968,284 10.316 6.034 5.999 6.034 5.976 6.034 327,568 6.0088 0.00%
2018-06-05 0 10.36 10.34 10.36 10.30 10.46 172,173 1,783,773 10.360 6.034 6.023 6.034 5.999 6.093 295,589 6.0346 -1.15%
2018-06-04 0 10.48 10.38 10.48 10.38 10.70 318,800 3,349,332 10.506 6.104 6.046 6.104 6.046 6.232 547,321 6.1195 -0.57%
2018-06-01 0 10.54 10.52 10.58 10.36 10.60 634,800 6,646,762 10.471 6.139 6.128 6.163 6.034 6.174 1,089,834 6.0989 1.40%
2018-05-31 0 10.82 10.78 10.82 10.70 10.84 939,200 10,121,508 10.777 6.055 6.032 6.055 5.987 6.066 1,678,422 6.0304 0.37%
2018-05-30 0 10.78 10.74 10.78 10.56 10.80 621,764 6,646,778 10.690 6.032 6.010 6.032 5.909 6.043 1,111,140 5.9819 -0.74%
2018-05-29 0 10.86 10.82 10.86 10.78 10.86 462,000 5,001,160 10.825 6.077 6.055 6.077 6.032 6.077 825,629 6.0574 0.56%
2018-05-28 0 10.80 10.78 10.82 10.68 10.82 4,061,800 43,428,346 10.692 6.043 6.032 6.055 5.976 6.055 7,258,746 5.9829 1.12%
2018-05-25 0 10.68 10.66 10.68 10.34 10.70 270,968 2,867,252 10.582 5.976 5.965 5.976 5.786 5.987 484,240 5.9211 -0.19%
2018-05-24 0 10.70 10.68 10.70 10.52 10.76 635,200 6,779,024 10.672 5.987 5.976 5.987 5.887 6.021 1,135,151 5.9719 2.88%
2018-05-23 0 10.40 10.38 10.40 10.34 10.44 222,200 2,306,182 10.379 5.820 5.808 5.820 5.786 5.842 397,088 5.8077 0.00%
2018-05-21 0 10.40 10.34 10.42 10.34 10.48 356,200 3,704,800 10.401 5.820 5.786 5.831 5.786 5.864 636,557 5.8201 0.00%
2018-05-18 0 10.40 10.38 10.40 10.34 10.40 143,269 1,486,354 10.375 5.820 5.808 5.820 5.786 5.820 256,033 5.8053 0.19%
2018-05-17 0 10.38 10.36 10.38 10.34 10.42 102,800 1,067,740 10.387 5.808 5.797 5.808 5.786 5.831 183,711 5.8120 -0.38%
2018-05-16 0 10.42 10.38 10.42 10.38 10.44 76,400 794,764 10.403 5.831 5.808 5.831 5.808 5.842 136,533 5.8211 -0.19%
2018-05-15 0 10.44 10.40 10.44 10.34 10.46 114,600 1,192,896 10.409 5.842 5.820 5.842 5.786 5.853 204,799 5.8247 0.97%
2018-05-14 0 10.34 10.30 10.36 10.30 10.36 77,800 803,320 10.325 5.786 5.764 5.797 5.764 5.797 139,035 5.7778 0.00%
2018-05-11 0 10.34 10.34 10.36 10.32 10.44 163,200 1,694,804 10.385 5.786 5.786 5.797 5.775 5.842 291,651 5.8111 0.39%
2018-05-10 0 10.30 10.30 10.34 10.24 10.36 182,400 1,878,732 10.300 5.764 5.764 5.786 5.730 5.797 325,963 5.7636 0.39%
2018-05-09 0 10.26 10.26 10.28 10.24 10.38 56,600 582,268 10.287 5.741 5.741 5.752 5.730 5.808 101,149 5.7566 -0.39%
2018-05-08 0 10.30 10.30 10.34 10.26 10.36 64,400 663,444 10.302 5.764 5.764 5.786 5.741 5.797 115,088 5.7647 0.59%
2018-05-07 0 10.24 10.24 10.32 10.20 10.36 151,000 1,550,084 10.266 5.730 5.730 5.775 5.708 5.797 269,849 5.7443 -0.97%
2018-05-04 0 10.34 10.24 10.36 10.20 10.42 303,000 3,116,320 10.285 5.786 5.730 5.797 5.708 5.831 541,484 5.7551 -0.77%
2018-05-03 0 10.42 10.40 10.42 10.32 10.54 121,200 1,262,036 10.413 5.831 5.820 5.831 5.775 5.898 216,594 5.8267 -1.51%
2018-05-02 0 10.58 10.54 10.58 10.50 10.72 151,600 1,602,404 10.570 5.920 5.898 5.920 5.876 5.999 270,921 5.9147 -0.75%
2018-04-30 0 10.66 10.62 10.68 10.48 10.88 410,768 4,367,062 10.632 5.965 5.943 5.976 5.864 6.088 734,074 5.9491 2.11%
2018-04-27 0 10.44 10.44 10.50 10.24 10.50 148,200 1,533,042 10.344 5.842 5.842 5.876 5.730 5.876 264,845 5.7885 0.19%
2018-04-26 0 10.42 10.42 10.50 10.36 10.80 248,600 2,616,520 10.525 5.831 5.831 5.876 5.797 6.043 444,267 5.8895 -3.52%
2018-04-25 0 10.80 10.78 10.86 10.44 11.20 2,961,600 32,309,640 10.910 6.043 6.032 6.077 5.842 6.267 5,292,605 6.1047 5.68%
2018-04-24 0 10.22 10.22 10.24 10.18 10.28 52,800 539,800 10.224 5.719 5.719 5.730 5.696 5.752 94,358 5.7208 0.00%
2018-04-23 0 10.22 10.20 10.26 10.16 10.28 599,400 6,148,924 10.259 5.719 5.708 5.741 5.685 5.752 1,071,173 5.7404 0.59%
2018-04-20 0 10.16 10.16 10.20 10.08 10.28 121,107 1,235,104 10.199 5.685 5.685 5.708 5.640 5.752 216,427 5.7068 0.59%
2018-04-19 0 10.10 10.08 10.10 10.06 10.24 212,600 2,151,856 10.122 5.652 5.640 5.652 5.629 5.730 379,932 5.6638 -0.79%
2018-04-18 0 10.18 10.14 10.18 10.10 10.26 172,200 1,754,232 10.187 5.696 5.674 5.696 5.652 5.741 307,735 5.7005 -0.20%
2018-04-17 0 10.20 10.20 10.22 10.12 10.36 394,948 4,045,823 10.244 5.708 5.708 5.719 5.663 5.797 705,802 5.7322 -1.92%
2018-04-16 0 10.40 10.36 10.42 10.30 10.42 283,000 2,926,328 10.340 5.820 5.797 5.831 5.764 5.831 505,743 5.7862 -0.76%
2018-04-13 0 10.48 10.48 10.50 10.46 10.54 125,600 1,318,888 10.501 5.864 5.864 5.876 5.853 5.898 224,457 5.8759 -0.19%
2018-04-12 0 10.50 10.44 10.50 10.40 10.50 71,200 744,400 10.455 5.876 5.842 5.876 5.820 5.876 127,240 5.8504 0.38%
2018-04-11 0 10.46 10.46 10.50 10.38 10.50 57,400 598,512 10.427 5.853 5.853 5.876 5.808 5.876 102,578 5.8347 -0.19%
2018-04-10 0 10.48 10.48 10.50 10.42 10.54 170,000 1,782,604 10.486 5.864 5.864 5.876 5.831 5.898 303,803 5.8676 0.58%
2018-04-09 0 10.42 10.40 10.46 10.40 10.52 133,600 1,397,076 10.457 5.831 5.820 5.853 5.820 5.887 238,753 5.8515 -0.95%
2018-04-06 0 10.52 10.48 10.52 10.46 10.58 141,673 1,489,802 10.516 5.887 5.864 5.887 5.853 5.920 253,180 5.8843 0.96%
2018-04-04 0 10.42 10.38 10.50 10.38 10.94 125,200 1,335,060 10.663 5.831 5.808 5.876 5.808 6.122 223,742 5.9670 -3.70%
2018-04-03 0 10.82 10.78 10.86 10.40 11.02 573,000 6,156,518 10.744 6.055 6.032 6.077 5.820 6.166 1,023,995 6.0123 2.66%
2018-03-29 0 10.54 10.54 10.56 10.42 10.56 83,400 875,196 10.494 5.898 5.898 5.909 5.831 5.909 149,042 5.8721 1.15%
2018-03-28 0 10.42 10.42 10.48 10.34 10.60 184,600 1,930,696 10.459 5.831 5.831 5.864 5.786 5.931 329,894 5.8525 -2.43%
2018-03-27 0 10.68 10.60 10.68 10.50 10.68 54,200 572,844 10.569 5.976 5.931 5.976 5.876 5.976 96,860 5.9142 1.91%
2018-03-26 0 10.48 10.48 10.50 10.38 10.50 113,400 1,187,580 10.473 5.864 5.864 5.876 5.808 5.876 202,654 5.8601 -0.19%
2018-03-23 0 10.50 10.48 10.58 10.48 10.76 230,200 2,422,032 10.521 5.876 5.864 5.920 5.864 6.021 411,385 5.8875 -1.69%
2018-03-22 0 10.68 10.66 10.68 10.50 10.80 120,837 1,291,289 10.686 5.976 5.965 5.976 5.876 6.043 215,945 5.9797 -0.56%
2018-03-21 0 10.74 10.74 10.76 10.74 10.84 182,000 1,962,364 10.782 6.010 6.010 6.021 6.010 6.066 325,248 6.0334 -0.74%
2018-03-20 0 10.82 10.80 10.84 10.76 10.84 127,600 1,379,956 10.815 6.055 6.043 6.066 6.021 6.066 228,031 6.0516 0.56%
2018-03-19 0 10.76 10.76 10.78 10.74 10.88 92,000 994,652 10.811 6.021 6.021 6.032 6.010 6.088 164,411 6.0498 -0.74%
2018-03-16 0 10.84 10.78 10.90 10.74 10.94 238,339 2,582,166 10.834 6.066 6.032 6.099 6.010 6.122 425,930 6.0624 0.37%
2018-03-15 0 10.80 10.80 10.86 10.78 10.88 141,000 1,526,824 10.829 6.043 6.043 6.077 6.032 6.088 251,978 6.0594 0.19%
2018-03-14 0 10.78 10.76 10.78 10.70 10.90 212,954 2,299,681 10.799 6.032 6.021 6.032 5.987 6.099 380,565 6.0428 0.75%
2018-03-13 0 10.70 10.70 10.74 10.70 10.90 134,240 1,443,504 10.753 5.987 5.987 6.010 5.987 6.099 239,897 6.0172 -1.65%
2018-03-12 0 10.88 10.88 10.90 10.76 10.96 90,000 980,916 10.899 6.088 6.088 6.099 6.021 6.133 160,837 6.0988 -0.18%
2018-03-09 0 10.90 10.90 10.96 10.80 11.18 137,600 1,512,708 10.994 6.099 6.099 6.133 6.043 6.256 245,902 6.1517 -0.91%
2018-03-08 0 11.00 10.92 11.00 10.68 11.02 225,370 2,446,482 10.855 6.155 6.111 6.155 5.976 6.166 402,753 6.0744 2.42%
2018-03-07 0 10.74 10.68 10.74 10.58 10.74 96,366 1,030,853 10.697 6.010 5.976 6.010 5.920 6.010 172,213 5.9859 1.51%
2018-03-06 0 10.58 10.56 10.62 10.48 10.64 135,000 1,428,140 10.579 5.920 5.909 5.943 5.864 5.954 241,255 5.9196 -0.38%
2018-03-05 0 10.62 10.54 10.62 10.48 10.72 63,200 667,256 10.558 5.943 5.898 5.943 5.864 5.999 112,943 5.9079 0.00%
2018-03-02 0 10.62 10.62 10.64 10.48 10.70 189,000 1,998,016 10.572 5.943 5.943 5.954 5.864 5.987 337,757 5.9155 -0.19%
2018-03-01 0 10.64 10.64 10.68 10.36 10.72 181,000 1,925,904 10.640 5.954 5.954 5.976 5.797 5.999 323,461 5.9541 2.31%
2018-02-28 0 10.40 10.32 10.40 10.32 10.44 135,800 1,407,860 10.367 5.820 5.775 5.820 5.775 5.842 242,685 5.8012 0.39%
2018-02-27 0 10.36 10.36 10.46 10.30 10.62 138,194 1,442,701 10.440 5.797 5.797 5.853 5.764 5.943 246,963 5.8418 -1.33%
2018-02-26 0 10.50 10.50 10.52 10.50 10.78 127,563 1,357,973 10.646 5.876 5.876 5.887 5.876 6.032 227,965 5.9569 -2.05%
2018-02-23 0 10.72 10.72 10.78 10.68 10.84 111,000 1,193,892 10.756 5.999 5.999 6.032 5.976 6.066 198,365 6.0186 -0.56%
2018-02-22 0 10.78 10.78 10.84 10.68 10.82 94,400 1,015,048 10.753 6.032 6.032 6.066 5.976 6.055 168,700 6.0169 -0.19%
2018-02-21 0 10.80 10.80 10.82 10.50 10.80 310,200 3,320,017 10.703 6.043 6.043 6.055 5.876 6.043 554,351 5.9890 4.25%
2018-02-20 0 10.36 10.32 10.40 10.20 10.40 111,800 1,153,392 10.317 5.797 5.775 5.820 5.708 5.820 199,795 5.7729 0.58%
2018-02-15 0 10.30 10.26 10.32 10.18 10.32 72,800 746,652 10.256 5.764 5.741 5.775 5.696 5.775 130,099 5.7391 0.98%
2018-02-14 0 10.20 10.20 10.24 10.02 10.34 206,718 2,101,096 10.164 5.708 5.708 5.730 5.607 5.786 369,421 5.6875 -1.16%
2018-02-13 0 10.32 10.30 10.32 10.28 10.38 94,200 971,068 10.309 5.775 5.764 5.775 5.752 5.808 168,343 5.7684 0.78%
2018-02-12 0 10.24 10.24 10.28 10.24 10.42 126,800 1,302,716 10.274 5.730 5.730 5.752 5.730 5.831 226,601 5.7489 0.00%
2018-02-09 0 10.24 10.20 10.24 10.10 10.40 596,200 6,084,032 10.205 5.730 5.708 5.730 5.652 5.820 1,065,455 5.7103 -3.58%
2018-02-08 0 10.62 10.56 10.62 10.50 10.70 116,600 1,233,592 10.580 5.943 5.909 5.943 5.876 5.987 208,373 5.9201 1.92%
2018-02-07 0 10.42 10.40 10.42 10.40 10.66 311,950 3,274,797 10.498 5.831 5.820 5.831 5.820 5.965 557,478 5.8743 0.58%
2018-02-06 0 10.36 10.36 10.38 10.30 10.70 696,400 7,265,848 10.433 5.797 5.797 5.808 5.764 5.987 1,244,520 5.8383 -5.65%
2018-02-05 0 10.98 10.90 10.98 10.64 10.98 309,551 3,348,185 10.816 6.144 6.099 6.144 5.954 6.144 553,191 6.0525 -0.18%
2018-02-02 0 11.00 10.94 11.00 10.66 11.02 364,400 3,976,572 10.913 6.155 6.122 6.155 5.965 6.166 651,211 6.1064 2.42%
2018-02-01 0 10.74 10.70 10.74 10.68 10.80 344,800 3,701,702 10.736 6.010 5.987 6.010 5.976 6.043 616,184 6.0075 -0.19%
2018-01-31 0 10.76 10.74 10.76 10.70 10.88 426,600 4,582,548 10.742 6.021 6.010 6.021 5.987 6.088 762,367 6.0109 -1.28%
2018-01-30 0 10.90 10.90 10.94 10.88 11.34 804,750 8,875,800 11.029 6.099 6.099 6.122 6.088 6.346 1,438,150 6.1717 -3.37%
2018-01-29 0 11.28 11.24 11.28 11.24 11.40 322,600 3,640,008 11.283 6.312 6.290 6.312 6.290 6.379 576,511 6.3139 -1.23%
2018-01-26 0 11.42 11.38 11.42 11.30 11.44 235,318 2,684,463 11.408 6.390 6.368 6.390 6.323 6.402 420,531 6.3835 0.53%
2018-01-25 0 11.36 11.36 11.38 11.30 11.38 141,800 1,608,044 11.340 6.357 6.357 6.368 6.323 6.368 253,407 6.3457 0.00%
2018-01-24 0 11.36 11.34 11.36 11.32 11.40 212,356 2,411,528 11.356 6.357 6.346 6.357 6.334 6.379 379,496 6.3545 -0.53%
2018-01-23 0 11.42 11.40 11.42 11.36 11.42 253,400 2,889,580 11.403 6.390 6.379 6.390 6.357 6.390 452,845 6.3809 0.18%
2018-01-22 0 11.40 11.38 11.40 11.36 11.48 134,000 1,528,904 11.410 6.379 6.368 6.379 6.357 6.424 239,468 6.3846 0.00%
2018-01-19 0 11.40 11.38 11.40 11.30 11.40 236,614 2,679,038 11.322 6.379 6.368 6.379 6.323 6.379 422,847 6.3357 0.53%
2018-01-18 0 11.34 11.34 11.38 11.34 11.42 304,766 3,464,764 11.369 6.346 6.346 6.368 6.346 6.390 544,640 6.3616 -0.18%
2018-01-17 0 11.36 11.36 11.40 11.30 11.46 172,000 1,954,651 11.364 6.357 6.357 6.379 6.323 6.413 307,377 6.3591 -0.53%
2018-01-16 0 11.42 11.38 11.42 11.36 11.46 144,200 1,642,623 11.391 6.390 6.368 6.390 6.357 6.413 257,696 6.3743 0.35%
2018-01-15 0 11.38 11.38 11.40 11.36 11.48 464,200 5,298,508 11.414 6.368 6.368 6.379 6.357 6.424 829,561 6.3871 -0.18%
2018-01-12 0 11.40 11.40 11.48 11.36 11.50 640,800 7,297,187 11.388 6.379 6.379 6.424 6.357 6.435 1,145,158 6.3722 0.18%
2018-01-11 0 11.38 11.38 11.40 11.36 11.54 134,800 1,536,188 11.396 6.368 6.368 6.379 6.357 6.457 240,898 6.3769 -0.18%
2018-01-10 0 11.40 11.40 11.44 11.40 11.64 98,800 1,130,844 11.446 6.379 6.379 6.402 6.379 6.513 176,563 6.4048 -1.04%
2018-01-09 0 11.52 11.50 11.52 11.48 11.60 136,200 1,568,006 11.513 6.446 6.435 6.446 6.424 6.491 243,400 6.4421 -0.52%
2018-01-08 0 11.58 11.58 11.60 11.52 11.70 125,168 1,451,254 11.594 6.480 6.480 6.491 6.446 6.547 223,685 6.4879 -1.03%
2018-01-05 0 11.70 11.66 11.70 11.42 11.82 335,600 3,927,520 11.703 6.547 6.525 6.547 6.390 6.614 599,743 6.5487 1.92%
2018-01-04 0 11.48 11.46 11.50 11.38 11.50 164,600 1,882,677 11.438 6.424 6.413 6.435 6.368 6.435 294,153 6.4003 0.88%
2018-01-03 0 11.38 11.38 11.40 11.30 11.46 341,400 3,873,584 11.346 6.368 6.368 6.379 6.323 6.413 610,108 6.3490 -0.52%
2018-01-02 0 11.44 11.42 11.46 11.40 11.58 121,850 1,395,631 11.454 6.402 6.390 6.413 6.379 6.480 217,755 6.4092 0.00%
2017-12-29 0 11.44 11.42 11.48 11.36 11.48 117,319 1,341,383 11.434 6.402 6.390 6.424 6.357 6.424 209,658 6.3980 0.35%
2017-12-28 0 11.40 11.40 11.44 11.30 11.48 159,831 1,823,214 11.407 6.379 6.379 6.402 6.323 6.424 285,630 6.3831 -0.70%
2017-12-27 0 11.48 11.40 11.48 11.28 11.48 298,800 3,396,192 11.366 6.424 6.379 6.424 6.312 6.424 533,978 6.3602 -0.69%
2017-12-22 0 11.56 11.48 11.56 11.46 11.56 173,000 1,988,592 11.495 6.469 6.424 6.469 6.413 6.469 309,164 6.4322 0.00%
2017-12-21 0 11.56 11.52 11.56 11.52 11.68 110,000 1,272,516 11.568 6.469 6.446 6.469 6.446 6.536 196,578 6.4733 0.17%
2017-12-20 0 11.54 11.50 11.58 11.48 11.64 161,600 1,868,156 11.560 6.457 6.435 6.480 6.424 6.513 288,792 6.4689 -0.69%
2017-12-19 0 11.62 11.54 11.64 11.50 11.64 105,570 1,221,187 11.568 6.502 6.457 6.513 6.435 6.513 188,662 6.4729 0.17%
2017-12-18 0 11.60 11.60 11.68 11.38 12.02 532,800 6,244,924 11.721 6.491 6.491 6.536 6.368 6.726 952,154 6.5587 1.93%
2017-12-15 0 11.38 11.36 11.38 11.30 11.68 702,000 8,029,918 11.439 6.368 6.357 6.368 6.323 6.536 1,254,528 6.4008 -2.23%
2017-12-14 0 11.64 11.64 11.68 11.60 11.68 116,200 1,351,476 11.631 6.513 6.513 6.536 6.491 6.536 207,658 6.5082 0.69%
2017-12-13 0 11.56 11.56 11.60 11.54 11.76 244,600 2,837,808 11.602 6.469 6.469 6.491 6.457 6.581 437,119 6.4921 0.17%
2017-12-12 0 11.54 11.52 11.56 11.52 11.84 358,859 4,186,991 11.668 6.457 6.446 6.469 6.446 6.625 641,308 6.5288 -2.53%
2017-12-11 0 11.84 11.84 11.92 11.82 11.92 100,600 1,195,510 11.884 6.625 6.625 6.670 6.614 6.670 179,780 6.6499 -0.50%
2017-12-08 0 11.90 11.80 11.90 11.62 11.98 306,800 3,603,648 11.746 6.659 6.603 6.659 6.502 6.704 548,275 6.5727 1.45%
2017-12-07 0 12.14 12.10 12.16 12.02 12.32 331,160 4,007,810 12.102 6.564 6.542 6.575 6.499 6.661 612,494 6.5434 0.50%
2017-12-06 0 12.08 12.08 12.12 12.00 12.34 325,911 3,950,257 12.121 6.531 6.531 6.553 6.488 6.672 602,785 6.5533 -2.11%
2017-12-05 0 12.34 12.34 12.36 12.24 12.40 229,200 2,824,954 12.325 6.672 6.672 6.683 6.618 6.704 423,915 6.6640 0.00%
2017-12-04 0 12.34 12.34 12.38 12.16 12.38 251,800 3,098,956 12.307 6.672 6.672 6.694 6.575 6.694 465,714 6.6542 1.48%
2017-12-01 0 12.16 12.16 12.20 11.90 12.30 543,200 6,586,612 12.126 6.575 6.575 6.596 6.434 6.650 1,004,670 6.5560 1.00%
2017-11-30 0 12.04 12.00 12.02 11.96 12.10 188,400 2,259,840 11.995 6.510 6.488 6.499 6.466 6.542 348,453 6.4853 0.33%
2017-11-29 0 12.00 11.98 12.02 11.96 12.08 325,400 3,905,436 12.002 6.488 6.477 6.499 6.466 6.531 601,840 6.4892 0.00%
2017-11-28 0 12.00 11.98 12.00 11.92 12.06 242,600 2,905,844 11.978 6.488 6.477 6.488 6.445 6.521 448,698 6.4762 -0.50%
2017-11-27 0 12.06 12.02 12.06 12.02 12.14 248,200 2,993,148 12.059 6.521 6.499 6.521 6.499 6.564 459,056 6.5202 0.00%
2017-11-24 0 12.06 12.02 12.06 12.00 12.08 231,266 2,785,516 12.045 6.521 6.499 6.521 6.488 6.531 427,736 6.5122 0.17%
2017-11-23 0 12.04 12.00 12.06 11.90 12.32 626,400 7,530,132 12.021 6.510 6.488 6.521 6.434 6.661 1,158,552 6.4996 -2.27%
2017-11-22 0 12.32 12.30 12.32 12.08 12.44 682,000 8,345,148 12.236 6.661 6.650 6.661 6.531 6.726 1,261,386 6.6159 2.67%
2017-11-21 0 12.00 11.94 12.00 11.88 12.00 202,800 2,421,096 11.938 6.488 6.456 6.488 6.423 6.488 375,087 6.4548 -0.33%
2017-11-20 0 12.04 12.00 12.04 11.98 12.10 248,518 2,990,576 12.034 6.510 6.488 6.510 6.477 6.542 459,644 6.5063 0.17%
2017-11-17 0 12.02 12.02 12.04 12.00 12.16 188,400 2,271,388 12.056 6.499 6.499 6.510 6.488 6.575 348,453 6.5185 -0.66%
2017-11-16 0 12.10 12.04 12.12 12.00 12.12 229,600 2,763,872 12.038 6.542 6.510 6.553 6.488 6.553 424,654 6.5085 0.50%
2017-11-15 0 12.04 12.04 12.08 12.02 12.10 78,600 946,376 12.040 6.510 6.510 6.531 6.499 6.542 145,374 6.5099 -1.15%
2017-11-14 0 12.18 12.10 12.18 12.02 12.20 73,000 883,072 12.097 6.585 6.542 6.585 6.499 6.596 135,016 6.5405 0.66%
2017-11-13 0 12.10 12.12 12.18 12.06 12.22 119,200 1,442,328 12.100 6.542 6.553 6.585 6.521 6.607 220,465 6.5422 -0.82%
2017-11-10 0 12.20 12.14 12.20 12.12 12.26 172,572 2,099,985 12.169 6.596 6.564 6.596 6.553 6.629 319,179 6.5793 -0.65%
2017-11-09 0 12.28 12.26 12.30 12.24 12.38 94,027 1,155,953 12.294 6.639 6.629 6.650 6.618 6.694 173,907 6.6470 -0.32%
2017-11-08 0 12.32 12.28 12.32 12.24 12.36 88,844 1,091,067 12.281 6.661 6.639 6.661 6.618 6.683 164,321 6.6399 -0.48%
2017-11-07 0 12.38 12.32 12.38 12.18 12.38 198,320 2,435,266 12.280 6.694 6.661 6.694 6.585 6.694 366,801 6.6392 1.31%
2017-11-06 0 12.22 12.20 12.22 12.16 12.26 167,348 2,047,820 12.237 6.607 6.596 6.607 6.575 6.629 309,517 6.6162 -0.16%
2017-11-03 0 12.24 12.24 12.26 12.24 12.34 156,000 1,915,371 12.278 6.618 6.618 6.629 6.618 6.672 288,528 6.6384 -1.29%
2017-11-02 0 12.40 12.36 12.40 12.30 12.46 171,200 2,112,416 12.339 6.704 6.683 6.704 6.650 6.737 316,641 6.6713 0.49%
2017-11-01 0 12.34 12.26 12.34 12.18 12.42 163,022 2,008,605 12.321 6.672 6.629 6.672 6.585 6.715 301,516 6.6617 0.98%
2017-10-31 0 12.22 12.22 12.26 12.20 12.40 75,800 928,508 12.249 6.607 6.607 6.629 6.596 6.704 140,195 6.6230 -1.45%
2017-10-30 0 12.40 12.38 12.40 12.06 12.40 229,800 2,802,088 12.194 6.704 6.694 6.704 6.521 6.704 425,024 6.5928 1.97%
2017-10-27 0 12.16 12.10 12.16 12.08 12.20 229,000 2,778,168 12.132 6.575 6.542 6.575 6.531 6.596 423,545 6.5593 -0.49%
2017-10-26 0 12.22 12.16 12.22 12.08 12.26 78,200 950,524 12.155 6.607 6.575 6.607 6.531 6.629 144,634 6.5719 0.33%
2017-10-25 0 12.18 12.18 12.22 12.10 12.32 185,200 2,260,612 12.206 6.585 6.585 6.607 6.542 6.661 342,535 6.5997 -0.49%
2017-10-24 0 12.24 12.20 12.24 12.12 12.38 193,000 2,359,664 12.226 6.618 6.596 6.618 6.553 6.694 356,961 6.6104 -1.45%
2017-10-23 0 12.42 12.34 12.42 12.20 12.56 117,600 1,448,052 12.313 6.715 6.672 6.715 6.596 6.791 217,506 6.6575 -0.48%
2017-10-20 0 12.48 12.48 12.52 12.28 12.52 123,400 1,532,792 12.421 6.748 6.748 6.769 6.639 6.769 228,233 6.7159 1.30%
2017-10-19 0 12.32 12.32 12.34 12.28 12.48 240,240 2,976,695 12.391 6.661 6.661 6.672 6.639 6.748 444,334 6.6992 -1.28%
2017-10-18 0 12.48 12.48 12.50 12.30 12.54 181,200 2,250,280 12.419 6.748 6.748 6.758 6.650 6.780 335,137 6.7145 0.00%
2017-10-17 0 12.48 12.46 12.52 12.46 12.74 249,200 3,121,880 12.528 6.748 6.737 6.769 6.737 6.888 460,905 6.7734 -2.04%
2017-10-16 0 12.74 12.74 12.76 12.42 12.76 638,200 8,047,824 12.610 6.888 6.888 6.899 6.715 6.899 1,180,376 6.8180 2.74%
2017-10-13 0 12.40 12.38 12.40 12.22 12.40 290,002 3,573,996 12.324 6.704 6.694 6.704 6.607 6.704 536,370 6.6633 1.31%
2017-10-12 0 12.24 12.20 12.24 11.96 12.32 395,600 4,824,362 12.195 6.618 6.596 6.618 6.466 6.661 731,678 6.5936 2.34%
2017-10-11 0 11.96 11.96 12.00 11.96 12.08 249,800 2,998,260 12.003 6.466 6.466 6.488 6.466 6.531 462,015 6.4895 -0.50%
2017-10-10 0 12.02 12.00 12.02 11.86 12.08 127,363 1,525,072 11.974 6.499 6.488 6.499 6.412 6.531 235,563 6.4742 0.50%
2017-10-09 0 11.96 11.96 12.00 11.90 12.10 162,600 1,944,456 11.959 6.466 6.466 6.488 6.434 6.542 300,735 6.4657 -0.99%
2017-10-06 0 12.08 12.06 12.08 11.96 12.10 172,779 2,079,538 12.036 6.531 6.521 6.531 6.466 6.542 319,562 6.5075 0.33%
2017-10-04 0 12.04 12.00 12.04 11.98 12.14 122,400 1,473,860 12.041 6.510 6.488 6.510 6.477 6.564 226,384 6.5105 -1.15%
2017-10-03 0 12.18 12.16 12.18 11.86 12.18 257,099 3,098,226 12.051 6.585 6.575 6.585 6.412 6.585 475,515 6.5155 2.35%
2017-09-29 0 11.90 11.90 11.94 11.90 11.98 165,600 1,974,636 11.924 6.434 6.434 6.456 6.434 6.477 306,284 6.4471 -0.34%
2017-09-28 0 11.94 11.94 11.96 11.92 12.00 53,800 642,692 11.946 6.456 6.456 6.466 6.445 6.488 99,505 6.4589 -0.50%
2017-09-27 0 12.00 11.98 12.00 11.90 12.02 83,200 995,756 11.968 6.488 6.477 6.488 6.434 6.499 153,882 6.4709 0.00%
2017-09-26 0 12.00 11.94 12.00 11.78 12.00 159,000 1,890,116 11.888 6.488 6.456 6.488 6.369 6.488 294,077 6.4273 -0.17%
2017-09-25 0 12.02 11.96 12.02 11.92 12.08 143,400 1,717,836 11.979 6.499 6.466 6.499 6.445 6.531 265,224 6.4769 -0.50%
2017-09-22 0 12.08 12.02 12.10 12.00 12.20 118,600 1,429,252 12.051 6.531 6.499 6.542 6.488 6.596 219,355 6.5157 -0.49%
2017-09-21 0 12.14 12.04 12.14 12.00 12.14 124,400 1,498,552 12.046 6.564 6.510 6.564 6.488 6.564 230,083 6.5131 0.33%
2017-09-20 0 12.10 12.10 12.18 12.04 12.22 133,400 1,615,016 12.107 6.542 6.542 6.585 6.510 6.607 246,729 6.5457 -0.66%
2017-09-19 0 12.18 12.12 12.18 12.08 12.20 102,600 1,245,024 12.135 6.585 6.553 6.585 6.531 6.596 189,763 6.5609 0.16%
2017-09-18 0 12.16 12.16 12.20 12.16 12.38 144,000 1,763,160 12.244 6.575 6.575 6.596 6.575 6.694 266,334 6.6201 -1.14%
2017-09-15 0 12.30 12.36 12.38 12.12 12.40 280,200 3,436,620 12.265 6.650 6.683 6.694 6.553 6.704 518,241 6.6313 -0.16%
2017-09-14 0 12.32 12.28 12.32 12.20 12.64 370,800 4,613,368 12.442 6.661 6.639 6.661 6.596 6.834 685,809 6.7269 0.33%
2017-09-13 0 12.28 12.28 12.30 11.92 12.34 416,360 5,078,275 12.197 6.639 6.639 6.650 6.445 6.672 770,075 6.5945 2.50%
2017-09-12 0 11.98 11.98 12.00 11.94 12.06 149,400 1,791,872 11.994 6.477 6.477 6.488 6.456 6.521 276,321 6.4847 0.34%
2017-09-11 0 11.94 11.94 12.04 11.94 12.10 245,800 2,947,676 11.992 6.456 6.456 6.510 6.456 6.542 454,617 6.4839 -0.67%
2017-09-08 0 12.02 11.98 12.06 11.96 12.16 202,200 2,427,688 12.006 6.499 6.477 6.521 6.466 6.575 373,977 6.4915 0.50%
2017-09-07 0 11.96 11.96 12.02 11.94 12.26 480,600 5,798,112 12.064 6.466 6.466 6.499 6.456 6.629 888,889 6.5229 -0.17%
2017-09-06 0 11.98 11.98 12.00 11.88 12.14 637,400 7,643,336 11.991 6.477 6.477 6.488 6.423 6.564 1,178,897 6.4835 -1.32%
2017-09-05 0 12.14 12.12 12.18 12.10 12.24 224,600 2,726,460 12.139 6.564 6.553 6.585 6.542 6.618 415,407 6.5634 -0.82%
2017-09-04 0 12.24 12.24 12.30 12.14 12.50 481,600 5,919,768 12.292 6.618 6.618 6.650 6.564 6.758 890,739 6.6459 -3.62%
2017-09-01 0 12.70 12.68 12.70 12.06 12.96 863,800 10,853,666 12.565 6.867 6.856 6.867 6.521 7.007 1,597,633 6.7936 4.96%
2017-08-31 0 12.10 12.10 12.14 12.02 12.14 348,200 4,211,876 12.096 6.542 6.542 6.564 6.499 6.564 644,010 6.5401 -0.33%
2017-08-30 0 12.14 12.14 12.18 12.08 12.34 349,758 4,260,223 12.181 6.564 6.564 6.585 6.531 6.672 646,891 6.5857 -0.49%
2017-08-29 0 12.20 12.20 12.26 12.12 12.38 183,800 2,242,180 12.199 6.596 6.596 6.629 6.553 6.694 339,945 6.5957 0.83%
2017-08-28 0 12.10 12.08 12.12 12.06 12.18 201,400 2,437,484 12.103 6.542 6.531 6.553 6.521 6.585 372,497 6.5436 -0.82%
2017-08-25 0 12.20 12.20 12.24 12.12 12.24 118,800 1,449,262 12.199 6.596 6.596 6.618 6.553 6.618 219,725 6.5958 -0.16%
2017-08-24 0 12.22 12.22 12.28 12.16 12.28 166,740 2,032,346 12.189 6.607 6.607 6.639 6.575 6.639 308,392 6.5901 0.00%
2017-08-22 0 12.22 12.20 12.28 12.20 12.38 127,675 1,567,920 12.281 6.607 6.596 6.639 6.596 6.694 236,140 6.6398 0.00%
2017-08-21 0 12.22 12.22 12.26 12.20 12.36 182,800 2,236,256 12.233 6.607 6.607 6.629 6.596 6.683 338,096 6.6143 -1.13%
2017-08-18 0 12.36 12.36 12.40 12.28 12.46 257,600 3,183,616 12.359 6.683 6.683 6.704 6.639 6.737 476,442 6.6821 -0.32%
2017-08-17 0 12.40 12.40 12.46 12.30 12.50 235,800 2,921,672 12.391 6.704 6.704 6.737 6.650 6.758 436,122 6.6992 0.32%
2017-08-16 0 12.36 12.36 12.40 12.36 12.58 151,600 1,883,926 12.427 6.683 6.683 6.704 6.683 6.802 280,390 6.7189 -1.28%
2017-08-15 0 12.52 12.50 12.56 12.40 12.62 179,000 2,246,964 12.553 6.769 6.758 6.791 6.704 6.823 331,068 6.7870 1.13%
2017-08-14 0 12.38 12.38 12.40 12.38 12.50 314,400 3,906,364 12.425 6.694 6.694 6.704 6.694 6.758 581,495 6.7178 -0.96%
2017-08-11 0 12.50 12.50 12.54 12.40 12.60 449,000 5,599,544 12.471 6.758 6.758 6.780 6.704 6.813 830,443 6.7428 -1.26%
2017-08-10 0 12.66 12.66 12.68 12.62 12.88 375,970 4,778,158 12.709 6.845 6.845 6.856 6.823 6.964 695,372 6.8714 -1.71%
2017-08-09 0 12.88 12.88 12.94 12.86 13.04 277,200 3,581,660 12.921 6.964 6.964 6.996 6.953 7.050 512,693 6.9860 -0.77%
2017-08-08 0 12.98 12.98 13.00 12.96 13.12 349,400 4,540,052 12.994 7.018 7.018 7.029 7.007 7.094 646,229 7.0255 -0.31%
2017-08-07 0 13.02 13.02 13.06 12.98 13.20 271,000 3,534,916 13.044 7.040 7.040 7.061 7.018 7.137 501,225 7.0525 -0.76%
2017-08-04 0 13.12 13.12 13.18 12.98 13.30 1,250,183 16,300,032 13.038 7.094 7.094 7.126 7.018 7.191 2,312,264 7.0494 0.77%
2017-08-03 0 13.02 13.02 13.10 13.02 13.14 182,800 2,391,604 13.083 7.040 7.040 7.083 7.040 7.104 338,096 7.0737 -0.91%
2017-08-02 0 13.14 13.14 13.16 13.10 13.18 331,800 4,355,876 13.128 7.104 7.104 7.115 7.083 7.126 613,677 7.0980 0.61%
2017-08-01 0 13.06 13.06 13.12 13.02 13.20 354,000 4,640,040 13.108 7.061 7.061 7.094 7.040 7.137 654,737 7.0869 -0.61%
2017-07-31 0 13.14 13.12 13.16 13.10 13.22 303,200 3,982,844 13.136 7.104 7.094 7.115 7.083 7.148 560,781 7.1023 -0.30%
2017-07-28 0 13.18 13.18 13.22 13.10 13.40 338,200 4,456,796 13.178 7.126 7.126 7.148 7.083 7.245 625,514 7.1250 -2.23%
2017-07-27 0 13.48 13.46 13.56 13.40 13.90 525,400 7,164,936 13.637 7.288 7.277 7.332 7.245 7.515 971,748 7.3732 -0.88%
2017-07-26 0 13.60 13.58 13.60 13.14 13.60 440,200 5,888,088 13.376 7.353 7.342 7.353 7.104 7.353 814,168 7.2320 2.87%
2017-07-25 0 13.22 13.22 13.24 13.10 13.26 226,580 2,980,634 13.155 7.148 7.148 7.159 7.083 7.169 419,069 7.1125 0.46%
2017-07-24 0 13.16 13.16 13.24 13.14 13.30 177,200 2,342,260 13.218 7.115 7.115 7.159 7.104 7.191 327,739 7.1467 -0.90%
2017-07-21 0 13.28 13.26 13.34 13.20 13.40 302,200 4,010,480 13.271 7.180 7.169 7.213 7.137 7.245 558,931 7.1753 -0.75%
2017-07-20 0 13.38 13.38 13.46 13.16 13.50 401,466 5,325,147 13.264 7.234 7.234 7.277 7.115 7.299 742,527 7.1716 0.15%
2017-07-19 0 13.36 13.36 13.40 13.14 13.46 250,600 3,344,076 13.344 7.223 7.223 7.245 7.104 7.277 463,495 7.2149 1.67%
2017-07-18 0 13.14 13.14 13.22 13.08 13.32 322,800 4,256,024 13.185 7.104 7.104 7.148 7.072 7.202 597,032 7.1286 -1.20%
2017-07-17 0 13.30 13.32 13.36 13.30 13.50 363,200 4,861,464 13.385 7.191 7.202 7.223 7.191 7.299 671,753 7.2370 -1.34%
2017-07-14 0 13.48 13.48 13.50 13.34 13.60 291,451 3,938,655 13.514 7.288 7.288 7.299 7.213 7.353 539,050 7.3067 0.60%
2017-07-13 0 13.40 13.40 13.42 13.36 13.52 372,400 4,992,292 13.406 7.245 7.245 7.256 7.223 7.310 688,769 7.2481 -0.15%
2017-07-12 0 13.42 13.40 13.42 13.34 13.52 240,200 3,222,412 13.416 7.256 7.245 7.256 7.213 7.310 444,260 7.2534 -1.03%
2017-07-11 0 13.56 13.46 13.58 13.32 13.66 380,800 5,129,992 13.472 7.332 7.277 7.342 7.202 7.386 704,305 7.2838 0.15%
2017-07-10 0 13.54 13.54 13.60 13.50 13.74 168,118 2,291,393 13.630 7.321 7.321 7.353 7.299 7.429 310,941 7.3692 -1.46%
2017-07-07 0 13.74 13.70 13.74 13.60 13.98 181,200 2,496,484 13.778 7.429 7.407 7.429 7.353 7.559 335,137 7.4492 -1.72%
2017-07-06 0 13.98 13.96 13.98 13.68 14.02 341,800 4,762,160 13.933 7.559 7.548 7.559 7.396 7.580 632,173 7.5330 1.01%
2017-07-05 0 13.84 13.84 13.90 13.56 13.90 208,800 2,881,436 13.800 7.483 7.483 7.515 7.332 7.515 386,184 7.4613 1.47%
2017-07-04 0 13.64 13.60 13.68 13.38 13.82 369,716 5,024,532 13.590 7.375 7.353 7.396 7.234 7.472 683,805 7.3479 -1.02%
2017-07-03 0 13.78 13.76 13.90 13.54 13.92 469,360 6,439,121 13.719 7.451 7.440 7.515 7.321 7.526 868,100 7.4175 0.15%
2017-06-30 0 13.76 13.76 13.78 13.74 13.92 186,450 2,571,431 13.792 7.440 7.440 7.451 7.429 7.526 344,847 7.4567 -1.57%
2017-06-29 0 13.98 13.96 14.00 13.88 14.22 307,000 4,318,128 14.066 7.559 7.548 7.569 7.505 7.688 567,809 7.6049 0.87%
2017-06-28 0 13.86 13.86 13.94 13.70 14.08 391,400 5,438,342 13.895 7.494 7.494 7.537 7.407 7.613 723,910 7.5125 -1.42%
2017-06-27 0 14.06 14.04 14.06 13.90 14.58 687,200 9,754,452 14.195 7.602 7.591 7.602 7.515 7.883 1,271,004 7.6746 -2.90%
2017-06-26 0 14.48 14.46 14.54 14.26 14.90 1,012,400 14,730,056 14.550 7.829 7.818 7.861 7.710 8.056 1,872,474 7.8666 -0.28%
2017-06-23 0 14.52 14.48 14.52 12.88 14.84 3,605,802 51,228,816 14.207 7.851 7.829 7.851 6.964 8.024 6,669,075 7.6815 13.44%
2017-06-22 0 12.80 12.76 12.80 12.74 12.90 136,400 1,747,608 12.812 6.921 6.899 6.921 6.888 6.975 252,277 6.9273 -0.47%
2017-06-21 0 12.86 12.80 12.86 12.72 12.98 204,400 2,618,372 12.810 6.953 6.921 6.953 6.877 7.018 378,046 6.9261 0.00%
2017-06-20 0 12.86 12.80 12.86 12.70 13.00 276,000 3,537,460 12.817 6.953 6.921 6.953 6.867 7.029 510,473 6.9298 -0.31%
2017-06-19 0 12.90 12.84 12.90 12.58 13.10 385,731 4,955,763 12.848 6.975 6.942 6.975 6.802 7.083 713,425 6.9464 -0.77%
2017-06-16 0 13.00 13.00 13.18 12.60 13.30 2,567,856 33,190,394 12.925 7.029 7.029 7.126 6.813 7.191 4,749,353 6.9884 -0.46%
2017-06-15 0 13.06 13.04 13.06 12.86 13.12 281,955 3,654,851 12.963 7.061 7.050 7.061 6.953 7.094 521,487 7.0085 -0.15%
2017-06-14 0 13.08 13.06 13.10 12.94 13.20 369,850 4,832,443 13.066 7.072 7.061 7.083 6.996 7.137 684,052 7.0644 0.46%
2017-06-13 0 13.02 13.00 13.02 12.80 13.12 223,600 2,917,036 13.046 7.040 7.029 7.040 6.921 7.094 413,557 7.0535 1.09%
2017-06-12 0 12.88 12.88 12.90 12.80 13.20 593,241 7,681,032 12.948 6.964 6.964 6.975 6.921 7.137 1,097,223 7.0004 -1.83%
2017-06-09 0 13.12 13.12 13.14 13.10 13.60 991,200 13,084,332 13.201 7.094 7.094 7.104 7.083 7.353 1,833,264 7.1372 -3.67%
2017-06-08 0 13.62 13.58 13.62 13.50 13.78 488,200 6,642,644 13.606 7.364 7.342 7.364 7.299 7.451 902,945 7.3566 0.44%
2017-06-07 0 13.56 13.54 13.58 13.52 13.68 307,739 4,183,835 13.595 7.332 7.321 7.342 7.310 7.396 569,176 7.3507 -1.02%
2017-06-06 0 13.70 13.68 13.70 13.70 14.00 480,800 6,630,724 13.791 7.407 7.396 7.407 7.407 7.569 889,259 7.4565 -1.30%
2017-06-05 0 13.88 13.84 13.88 13.84 14.04 313,800 4,366,934 13.916 7.505 7.483 7.505 7.483 7.591 580,386 7.5242 -1.56%
2017-06-02 0 14.10 14.04 14.16 14.00 14.18 217,600 3,069,928 14.108 7.624 7.591 7.656 7.569 7.667 402,460 7.6279 0.43%
2017-06-01 0 14.04 14.02 14.04 13.72 14.16 578,541 8,059,485 13.931 7.591 7.580 7.591 7.418 7.656 1,070,035 7.5320 2.03%
2017-05-31 0 14.18 14.10 14.16 13.80 14.70 1,462,200 20,630,022 14.109 7.440 7.398 7.429 7.240 7.713 2,786,945 7.4024 -2.88%
2017-05-29 0 14.60 14.54 14.60 14.42 14.66 291,200 4,249,372 14.593 7.660 7.629 7.660 7.566 7.692 555,025 7.6562 1.25%
2017-05-26 0 14.42 14.36 14.42 14.26 14.68 440,800 6,356,324 14.420 7.566 7.534 7.566 7.482 7.702 840,162 7.5656 -0.55%
2017-05-25 0 14.50 14.52 14.60 14.20 14.70 384,200 5,572,968 14.505 7.608 7.618 7.660 7.450 7.713 732,283 7.6104 1.26%
2017-05-24 0 14.32 14.28 14.32 13.88 14.36 416,400 5,898,184 14.165 7.513 7.492 7.513 7.282 7.534 793,656 7.4317 3.02%
2017-05-23 0 13.90 13.90 14.00 13.76 14.82 793,400 11,326,936 14.277 7.293 7.293 7.345 7.219 7.775 1,512,216 7.4903 -6.33%
2017-05-22 0 14.84 14.76 14.84 14.58 15.38 602,919 8,933,627 14.817 7.786 7.744 7.786 7.650 8.069 1,149,160 7.7740 -3.13%
2017-05-19 0 15.32 15.32 15.34 15.10 15.56 268,600 4,128,232 15.369 8.038 8.038 8.048 7.922 8.164 511,950 8.0637 0.52%
2017-05-18 0 15.24 15.22 15.26 15.10 15.70 594,637 9,160,914 15.406 7.996 7.985 8.006 7.922 8.237 1,133,375 8.0829 -1.68%
2017-05-17 0 15.50 15.46 15.54 15.28 15.74 477,343 7,391,799 15.485 8.132 8.111 8.153 8.017 8.258 909,813 8.1245 0.39%
2017-05-16 0 15.44 15.40 15.44 15.28 15.58 172,800 2,669,352 15.448 8.101 8.080 8.101 8.017 8.174 329,356 8.1048 -0.26%
2017-05-15 0 15.48 15.44 15.50 15.36 15.80 411,796 6,349,800 15.420 8.122 8.101 8.132 8.059 8.290 784,881 8.0901 -2.27%
2017-05-12 0 15.84 15.78 15.86 15.54 16.20 337,637 5,366,266 15.894 8.311 8.279 8.321 8.153 8.500 643,534 8.3387 1.28%
2017-05-11 0 15.64 15.62 15.70 15.54 15.82 217,200 3,398,288 15.646 8.206 8.195 8.237 8.153 8.300 413,982 8.2088 -0.89%
2017-05-10 0 15.78 15.74 15.78 15.72 16.26 337,400 5,366,164 15.905 8.279 8.258 8.279 8.248 8.531 643,082 8.3444 -1.38%
2017-05-09 0 16.00 15.92 16.00 15.84 16.12 293,535 4,683,646 15.956 8.395 8.353 8.395 8.311 8.458 559,476 8.3715 -0.62%
2017-05-08 0 16.10 16.00 16.10 15.46 16.38 732,239 11,674,270 15.943 8.447 8.395 8.447 8.111 8.594 1,395,643 8.3648 4.01%
2017-05-05 0 15.48 15.48 15.50 15.34 15.74 562,400 8,698,504 15.467 8.122 8.122 8.132 8.048 8.258 1,071,931 8.1148 -1.65%
2017-05-04 0 15.74 15.62 15.64 15.26 16.34 2,317,324 36,736,713 15.853 8.258 8.195 8.206 8.006 8.573 4,416,806 8.3175 3.96%
2017-05-02 0 15.14 15.08 15.18 14.94 15.46 879,635 13,382,729 15.214 7.943 7.912 7.964 7.838 8.111 1,676,579 7.9822 0.93%
2017-04-28 0 15.00 14.94 15.00 14.86 15.02 183,800 2,754,408 14.986 7.870 7.838 7.870 7.796 7.880 350,322 7.8625 0.81%
2017-04-27 0 14.88 14.86 14.92 14.78 15.06 150,000 2,233,192 14.888 7.807 7.796 7.828 7.754 7.901 285,899 7.8111 -0.80%
2017-04-26 0 15.00 14.98 15.02 14.86 15.10 366,400 5,502,988 15.019 7.870 7.859 7.880 7.796 7.922 698,356 7.8799 0.13%
2017-04-25 0 14.98 14.86 14.98 14.76 15.10 312,435 4,667,394 14.939 7.859 7.796 7.859 7.744 7.922 595,499 7.8378 0.54%
2017-04-24 0 14.90 14.84 14.92 14.82 15.18 111,080 1,658,151 14.928 7.817 7.786 7.828 7.775 7.964 211,718 7.8319 -0.40%
2017-04-21 0 14.96 14.94 14.96 14.74 15.26 523,800 7,886,360 15.056 7.849 7.838 7.849 7.733 8.006 998,360 7.8993 0.54%
2017-04-20 0 14.88 14.76 14.90 14.56 14.92 388,450 5,756,408 14.819 7.807 7.744 7.817 7.639 7.828 740,383 7.7749 0.13%
2017-04-19 0 14.86 14.72 14.88 14.08 14.88 600,200 8,732,580 14.550 7.796 7.723 7.807 7.387 7.807 1,143,978 7.6335 3.34%
2017-04-18 0 14.38 14.30 14.36 14.16 15.12 973,600 14,150,312 14.534 7.545 7.503 7.534 7.429 7.933 1,855,676 7.6254 -4.89%
2017-04-13 0 15.12 15.10 15.14 14.96 15.34 401,600 6,073,304 15.123 7.933 7.922 7.943 7.849 8.048 765,447 7.9343 -0.53%
2017-04-12 0 15.20 15.12 15.20 14.70 15.26 623,800 9,417,216 15.097 7.975 7.933 7.975 7.713 8.006 1,188,959 7.9206 2.84%
2017-04-11 0 14.78 14.76 14.80 14.70 15.12 569,600 8,487,334 14.901 7.754 7.744 7.765 7.713 7.933 1,085,654 7.8177 -2.25%
2017-04-10 0 15.12 15.08 15.14 14.42 15.46 2,103,960 31,786,540 15.108 7.933 7.912 7.943 7.566 8.111 4,010,135 7.9266 4.13%
2017-04-07 0 14.52 14.52 14.58 13.60 14.60 1,430,400 20,271,920 14.172 7.618 7.618 7.650 7.135 7.660 2,726,334 7.4356 4.61%
2017-04-06 0 13.88 13.84 13.94 13.74 14.12 640,200 8,919,394 13.932 7.282 7.261 7.314 7.209 7.408 1,220,217 7.3097 0.58%
2017-04-05 0 13.80 13.72 13.84 13.54 13.92 599,200 8,266,332 13.796 7.240 7.198 7.261 7.104 7.303 1,142,072 7.2380 1.02%
2017-04-03 0 13.66 13.64 13.74 13.46 14.02 817,800 11,205,384 13.702 7.167 7.156 7.209 7.062 7.356 1,558,722 7.1888 -1.01%
2017-03-31 0 13.80 13.78 13.80 13.74 14.12 515,400 7,139,480 13.852 7.240 7.230 7.240 7.209 7.408 982,349 7.2678 -1.85%
2017-03-30 0 14.06 14.06 14.08 13.58 14.64 2,330,300 33,133,926 14.219 7.377 7.377 7.387 7.125 7.681 4,441,538 7.4600 2.18%
2017-03-29 0 13.76 13.72 13.76 13.58 14.02 661,600 9,125,484 13.793 7.219 7.198 7.219 7.125 7.356 1,261,006 7.2367 -1.71%
2017-03-28 0 14.00 14.00 14.02 13.06 14.26 3,515,200 48,924,228 13.918 7.345 7.345 7.356 6.852 7.482 6,699,950 7.3022 7.03%
2017-03-27 0 13.08 13.00 13.08 12.98 13.12 112,400 1,466,628 13.048 6.863 6.821 6.863 6.810 6.884 214,234 6.8459 0.00%
2017-03-24 0 13.08 13.08 13.10 12.94 13.10 139,200 1,815,320 13.041 6.863 6.863 6.873 6.789 6.873 265,314 6.8421 0.62%
2017-03-23 0 13.00 12.94 13.06 12.92 13.12 136,000 1,773,135 13.038 6.821 6.789 6.852 6.779 6.884 259,215 6.8404 -0.31%
2017-03-22 0 13.04 13.00 13.06 12.90 13.10 257,800 3,352,852 13.006 6.842 6.821 6.852 6.768 6.873 491,365 6.8235 -0.61%
2017-03-21 0 13.12 13.10 13.14 13.02 13.14 159,800 2,090,400 13.081 6.884 6.873 6.894 6.831 6.894 304,578 6.8633 0.77%
2017-03-20 0 13.02 13.02 13.12 12.92 13.20 364,200 4,758,536 13.066 6.831 6.831 6.884 6.779 6.926 694,163 6.8551 -0.46%
2017-03-17 0 13.08 13.00 13.08 12.90 13.20 415,600 5,418,436 13.038 6.863 6.821 6.863 6.768 6.926 792,131 6.8403 0.00%
2017-03-16 0 13.08 13.02 13.10 12.88 13.10 266,514 3,464,519 12.999 6.863 6.831 6.873 6.758 6.873 507,974 6.8203 0.46%
2017-03-15 0 13.02 12.94 13.02 12.90 13.14 235,184 3,058,707 13.006 6.831 6.789 6.831 6.768 6.894 448,259 6.8235 -0.31%
2017-03-14 0 13.06 12.98 13.06 12.92 13.20 372,800 4,848,184 13.005 6.852 6.810 6.852 6.779 6.926 710,555 6.8231 -0.91%
2017-03-13 0 13.18 13.06 13.18 13.02 13.28 184,400 2,429,448 13.175 6.915 6.852 6.915 6.831 6.967 351,465 6.9123 0.30%
2017-03-10 0 13.14 13.12 13.14 12.92 13.14 177,600 2,310,828 13.011 6.894 6.884 6.894 6.779 6.894 338,505 6.8266 0.61%
2017-03-09 0 13.06 13.04 13.08 12.98 13.10 226,524 2,949,275 13.020 6.852 6.842 6.863 6.810 6.873 431,753 6.8309 -0.61%
2017-03-08 0 13.14 13.08 13.14 13.00 13.20 137,484 1,802,402 13.110 6.894 6.863 6.894 6.821 6.926 262,044 6.8782 0.31%
2017-03-07 0 13.10 13.04 13.16 13.00 13.50 538,796 7,136,655 13.246 6.873 6.842 6.905 6.821 7.083 1,026,942 6.9494 0.46%
2017-03-06 0 13.04 13.02 13.04 12.92 13.04 99,600 1,292,132 12.973 6.842 6.831 6.842 6.779 6.842 189,837 6.8065 -0.31%
2017-03-03 0 13.08 13.02 13.08 12.86 13.24 231,400 3,027,458 13.083 6.863 6.831 6.863 6.747 6.947 441,047 6.8643 0.31%
2017-03-02 0 13.04 13.00 13.04 12.90 13.46 477,200 6,276,692 13.153 6.842 6.821 6.842 6.768 7.062 909,540 6.9009 -1.51%
2017-03-01 0 13.24 13.18 13.26 12.74 13.26 523,800 6,815,840 13.012 6.947 6.915 6.957 6.684 6.957 998,360 6.8270 2.80%
2017-02-28 0 12.88 12.82 12.90 12.72 12.90 145,600 1,871,790 12.856 6.758 6.726 6.768 6.674 6.768 277,513 6.7449 1.10%
2017-02-27 0 12.74 12.74 12.78 12.70 12.92 204,000 2,604,198 12.766 6.684 6.684 6.705 6.663 6.779 388,823 6.6976 -0.47%
2017-02-24 0 12.80 12.80 12.84 12.76 12.90 353,655 4,534,047 12.821 6.716 6.716 6.737 6.695 6.768 674,064 6.7264 -0.31%
2017-02-23 0 12.84 12.84 12.86 12.82 12.90 146,400 1,881,682 12.853 6.737 6.737 6.747 6.726 6.768 279,038 6.7435 0.00%
2017-02-22 0 12.84 12.80 12.84 12.80 12.92 302,800 3,889,002 12.844 6.737 6.716 6.737 6.716 6.779 577,135 6.7385 0.00%
2017-02-21 0 12.84 12.84 12.86 12.80 12.98 281,200 3,610,454 12.840 6.737 6.737 6.747 6.716 6.810 535,966 6.7364 -0.16%
2017-02-20 0 12.86 12.86 12.90 12.86 13.00 122,800 1,582,996 12.891 6.747 6.747 6.768 6.747 6.821 234,056 6.7633 -0.16%
2017-02-17 0 12.88 12.86 12.90 12.86 13.06 221,020 2,868,558 12.979 6.758 6.747 6.768 6.747 6.852 421,263 6.8094 -1.08%
2017-02-16 0 13.02 12.94 13.02 12.88 13.14 320,020 4,156,628 12.989 6.831 6.789 6.831 6.758 6.894 609,956 6.8146 -1.06%
2017-02-15 0 13.16 13.10 13.14 12.82 13.28 606,967 7,906,623 13.026 6.905 6.873 6.894 6.726 6.967 1,156,876 6.8345 0.61%
2017-02-14 0 13.08 13.08 13.12 12.60 13.18 916,247 11,800,721 12.879 6.863 6.863 6.884 6.611 6.915 1,746,361 6.7573 3.97%
2017-02-13 0 12.58 12.54 12.60 12.48 12.70 342,200 4,303,128 12.575 6.600 6.579 6.611 6.548 6.663 652,231 6.5976 0.16%
2017-02-10 0 12.56 12.54 12.56 12.50 12.64 363,600 4,563,154 12.550 6.590 6.579 6.590 6.558 6.632 693,019 6.5845 0.16%
2017-02-09 0 12.54 12.54 12.56 12.48 12.62 287,400 3,602,674 12.535 6.579 6.579 6.590 6.548 6.621 547,783 6.5768 -0.32%
2017-02-08 0 12.58 12.52 12.56 12.48 12.66 281,400 3,525,072 12.527 6.600 6.569 6.590 6.548 6.642 536,347 6.5724 0.16%
2017-02-07 0 12.56 12.54 12.56 12.48 12.68 333,400 4,193,862 12.579 6.590 6.579 6.590 6.548 6.653 635,458 6.5997 -0.16%
2017-02-06 0 12.58 12.54 12.58 12.42 12.74 255,338 3,207,507 12.562 6.600 6.579 6.600 6.516 6.684 486,673 6.5907 -0.16%
2017-02-03 0 12.60 12.60 12.64 12.44 12.70 231,547 2,916,690 12.597 6.611 6.611 6.632 6.527 6.663 441,327 6.6089 0.32%
2017-02-02 0 12.56 12.54 12.58 12.34 12.58 431,729 5,405,864 12.521 6.590 6.579 6.600 6.474 6.600 822,873 6.5695 0.16%
2017-02-01 0 12.54 12.48 12.54 12.32 12.58 301,251 3,756,547 12.470 6.579 6.548 6.579 6.464 6.600 574,183 6.5424 0.16%
2017-01-27 0 12.52 12.52 12.56 12.50 12.68 139,200 1,747,332 12.553 6.569 6.569 6.590 6.558 6.653 265,314 6.5859 -1.42%
2017-01-26 0 12.70 12.66 12.70 12.48 12.76 164,262 2,079,871 12.662 6.663 6.642 6.663 6.548 6.695 313,082 6.6432 -0.16%
2017-01-25 0 12.72 12.70 12.74 12.66 12.90 329,000 4,201,876 12.772 6.674 6.663 6.684 6.642 6.768 627,072 6.7008 0.16%
2017-01-24 0 12.70 12.66 12.72 12.60 12.82 310,900 3,955,830 12.724 6.663 6.642 6.674 6.611 6.726 592,574 6.6757 1.28%
2017-01-23 0 12.54 12.50 12.54 12.50 12.72 175,400 2,208,928 12.594 6.579 6.558 6.579 6.558 6.674 334,311 6.6074 0.16%
2017-01-20 0 12.52 12.50 12.60 12.46 12.82 338,000 4,257,516 12.596 6.569 6.558 6.611 6.537 6.726 644,226 6.6087 -1.42%
2017-01-19 0 12.70 12.70 12.74 12.32 12.92 803,316 10,226,784 12.731 6.663 6.663 6.684 6.464 6.779 1,531,116 6.6793 1.93%
2017-01-18 0 12.46 12.40 12.46 12.14 12.46 422,600 5,223,112 12.360 6.537 6.506 6.537 6.369 6.537 805,473 6.4845 1.14%
2017-01-17 0 12.32 12.30 12.32 12.04 12.46 361,530 4,453,089 12.317 6.464 6.453 6.464 6.317 6.537 689,074 6.4624 1.48%
2017-01-16 0 12.14 12.12 12.24 12.06 12.28 317,000 3,864,264 12.190 6.369 6.359 6.422 6.327 6.443 604,200 6.3957 -0.16%
2017-01-13 0 12.16 12.16 12.20 11.92 12.32 467,400 5,706,854 12.210 6.380 6.380 6.401 6.254 6.464 890,862 6.4060 1.50%
2017-01-12 0 11.98 11.98 12.02 11.98 12.08 235,930 2,833,611 12.010 6.285 6.285 6.306 6.285 6.338 449,681 6.3014 -0.17%
2017-01-11 0 12.00 12.00 12.02 12.00 12.18 344,000 4,148,500 12.060 6.296 6.296 6.306 6.296 6.390 655,662 6.3272 -0.99%
2017-01-10 0 12.12 12.10 12.16 12.00 12.28 359,600 4,361,016 12.127 6.359 6.348 6.380 6.296 6.443 685,395 6.3628 0.17%
2017-01-09 0 12.10 12.10 12.12 11.92 12.50 367,196 4,493,918 12.239 6.348 6.348 6.359 6.254 6.558 699,873 6.4210 -1.14%
2017-01-06 0 12.24 12.26 12.28 12.04 12.30 386,269 4,725,833 12.235 6.422 6.432 6.443 6.317 6.453 736,226 6.4190 1.16%
2017-01-05 0 12.10 12.10 12.14 12.06 12.26 302,000 3,666,732 12.142 6.348 6.348 6.369 6.327 6.432 575,610 6.3702 -1.47%
2017-01-04 0 12.28 12.24 12.28 11.86 12.32 746,200 9,089,668 12.181 6.443 6.422 6.443 6.222 6.464 1,422,253 6.3910 3.72%
2017-01-03 0 11.84 11.80 11.90 11.70 11.96 189,996 2,256,248 11.875 6.212 6.191 6.243 6.139 6.275 362,131 6.2305 -0.34%
2016-12-30 0 11.88 11.84 11.88 11.68 12.00 455,600 5,413,744 11.883 6.233 6.212 6.233 6.128 6.296 868,371 6.2344 -0.50%
2016-12-29 0 11.94 11.88 11.92 11.82 12.16 368,938 4,387,468 11.892 6.264 6.233 6.254 6.201 6.380 703,194 6.2393 -1.81%
2016-12-28 0 12.16 12.10 12.16 12.04 12.30 213,789 2,595,915 12.142 6.380 6.348 6.380 6.317 6.453 407,481 6.3706 -0.16%
2016-12-23 0 12.18 12.14 12.18 12.04 12.26 296,400 3,588,180 12.106 6.390 6.369 6.390 6.317 6.432 564,937 6.3515 0.33%
2016-12-22 0 12.14 12.10 12.14 12.04 12.42 1,298,000 15,830,120 12.196 6.369 6.348 6.369 6.317 6.516 2,473,980 6.3986 -0.33%
2016-12-21 0 12.18 12.16 12.18 12.00 12.38 500,600 6,084,616 12.155 6.390 6.380 6.390 6.296 6.495 954,141 6.3771 -0.16%
2016-12-20 0 12.20 12.16 12.26 12.16 12.56 1,965,800 24,270,488 12.346 6.401 6.380 6.432 6.380 6.590 3,746,803 6.4777 0.83%
2016-12-19 0 12.10 12.06 12.10 12.04 12.60 1,314,911 16,068,601 12.220 6.348 6.327 6.348 6.317 6.611 2,506,213 6.4115 -4.57%
2016-12-16 0 12.68 12.66 12.68 12.60 13.74 1,943,800 25,126,014 12.926 6.653 6.642 6.653 6.611 7.209 3,704,871 6.7819 -6.90%
2016-12-15 0 13.62 13.58 13.68 13.52 14.36 2,482,800 34,389,056 13.851 7.146 7.125 7.177 7.093 7.534 4,732,202 7.2670 -1.02%
2016-12-14 0 13.76 13.70 13.78 13.60 14.36 1,964,400 27,341,262 13.918 7.219 7.188 7.230 7.135 7.534 3,744,135 7.3024 1.18%
2016-12-13 0 13.60 13.54 13.58 13.00 13.98 2,056,400 28,108,764 13.669 7.135 7.104 7.125 6.821 7.335 3,919,486 7.1715 4.62%
2016-12-12 0 13.00 12.98 13.00 12.80 13.52 1,454,600 18,965,699 13.038 6.821 6.810 6.821 6.716 7.093 2,772,459 6.8408 -2.69%
2016-12-09 0 13.36 13.36 13.38 13.04 13.88 1,078,130 14,534,638 13.481 7.009 7.009 7.020 6.842 7.282 2,054,909 7.0731 -0.15%
2016-12-08 0 13.80 13.74 13.80 13.46 14.40 2,933,360 40,821,630 13.916 7.020 6.989 7.020 6.847 7.325 5,766,468 7.0791 3.60%
2016-12-07 0 13.32 13.32 13.34 13.30 14.44 3,562,600 49,218,762 13.815 6.776 6.776 6.786 6.766 7.346 7,003,443 7.0278 -6.59%
2016-12-06 0 14.26 14.24 14.26 14.24 15.38 7,671,050 113,264,580 14.765 7.254 7.244 7.254 7.244 7.824 15,079,930 7.5109 -6.06%
2016-12-05 0 15.18 15.18 15.20 11.66 15.98 15,009,621 216,224,919 14.406 7.722 7.722 7.732 5.931 8.129 29,506,265 7.3281 37.00%
2016-12-02 0 11.08 11.08 11.14 11.02 11.16 207,427 2,303,798 11.107 5.636 5.636 5.667 5.606 5.677 407,765 5.6498 -0.89%
2016-12-01 0 11.18 11.16 11.18 10.80 11.24 332,185 3,692,942 11.117 5.687 5.677 5.687 5.494 5.718 653,017 5.6552 2.38%
2016-11-30 0 10.92 10.92 10.98 10.92 11.08 130,200 1,430,976 10.991 5.555 5.555 5.585 5.555 5.636 255,950 5.5908 -0.55%
2016-11-29 0 10.98 10.98 11.00 10.94 11.10 171,530 1,887,715 11.005 5.585 5.585 5.596 5.565 5.646 337,198 5.5982 -0.36%
2016-11-28 0 11.02 10.98 11.06 10.84 11.10 385,200 4,213,612 10.939 5.606 5.585 5.626 5.514 5.646 757,235 5.5645 -0.72%
2016-11-25 0 11.10 11.10 11.14 11.08 11.38 333,200 3,734,916 11.209 5.646 5.646 5.667 5.636 5.789 655,012 5.7021 -2.63%
2016-11-24 0 11.40 11.40 11.42 11.32 11.52 110,400 1,259,524 11.409 5.799 5.799 5.809 5.758 5.860 217,027 5.8035 -0.18%
2016-11-23 0 11.42 11.40 11.46 11.20 11.48 109,390 1,241,218 11.347 5.809 5.799 5.830 5.697 5.840 215,041 5.7720 0.71%
2016-11-22 0 11.34 11.34 11.42 11.26 12.00 815,400 9,542,108 11.702 5.769 5.769 5.809 5.728 6.104 1,602,932 5.9529 -2.24%
2016-11-21 0 11.60 11.60 11.62 10.98 11.64 893,600 10,216,188 11.433 5.901 5.901 5.911 5.585 5.921 1,756,660 5.8157 5.65%
2016-11-18 0 10.98 10.98 11.04 10.92 11.20 203,200 2,249,588 11.071 5.585 5.585 5.616 5.555 5.697 399,455 5.6316 -0.72%
2016-11-17 0 11.06 11.06 11.08 10.72 11.12 160,600 1,765,424 10.993 5.626 5.626 5.636 5.453 5.657 315,711 5.5919 1.47%
2016-11-16 0 10.90 10.90 10.92 10.70 10.94 121,000 1,307,632 10.807 5.545 5.545 5.555 5.443 5.565 237,865 5.4974 0.37%
2016-11-15 0 10.86 10.86 10.90 10.86 10.98 105,200 1,145,836 10.892 5.524 5.524 5.545 5.524 5.585 206,805 5.5407 -0.37%
2016-11-14 0 10.90 10.90 10.92 10.88 11.04 122,400 1,339,028 10.940 5.545 5.545 5.555 5.535 5.616 240,617 5.5650 -1.09%
2016-11-11 0 11.02 11.02 11.04 11.02 11.18 54,000 597,499 11.065 5.606 5.606 5.616 5.606 5.687 106,154 5.6286 -0.36%
2016-11-10 0 11.06 11.06 11.08 10.90 11.14 119,000 1,317,944 11.075 5.626 5.626 5.636 5.545 5.667 233,933 5.6339 2.03%
2016-11-09 0 10.84 10.84 10.86 10.76 11.00 271,200 2,944,772 10.858 5.514 5.514 5.524 5.474 5.596 533,131 5.5235 -1.28%
2016-11-08 0 10.98 10.98 11.00 10.96 11.10 141,362 1,555,349 11.003 5.585 5.585 5.596 5.575 5.646 277,893 5.5969 -0.36%
2016-11-07 0 11.02 11.02 11.06 11.00 11.14 59,400 657,548 11.070 5.606 5.606 5.626 5.596 5.667 116,770 5.6311 0.55%
2016-11-04 0 10.96 10.96 10.98 10.96 11.16 104,000 1,146,468 11.024 5.575 5.575 5.585 5.575 5.677 204,446 5.6077 -0.90%
2016-11-03 0 11.06 11.02 11.06 11.02 11.12 202,590 2,238,936 11.052 5.626 5.606 5.626 5.606 5.657 398,256 5.6218 -0.18%
2016-11-02 0 11.08 11.06 11.10 11.06 11.24 119,800 1,332,616 11.124 5.636 5.626 5.646 5.626 5.718 235,506 5.6585 -1.42%
2016-11-01 0 11.24 11.24 11.30 11.08 11.34 191,800 2,157,170 11.247 5.718 5.718 5.748 5.636 5.769 377,045 5.7213 0.72%
2016-10-31 0 11.16 11.16 11.22 11.06 11.26 62,065 693,611 11.176 5.677 5.677 5.708 5.626 5.728 122,009 5.6849 0.36%
2016-10-28 0 11.12 11.12 11.14 11.12 11.26 39,000 435,558 11.168 5.657 5.657 5.667 5.657 5.728 76,667 5.6812 -1.24%
2016-10-27 0 11.26 11.18 11.26 11.14 11.28 76,000 852,116 11.212 5.728 5.687 5.728 5.667 5.738 149,403 5.7035 -0.18%
2016-10-26 0 11.28 11.28 11.30 11.16 11.32 99,800 1,124,714 11.270 5.738 5.738 5.748 5.677 5.758 196,189 5.7328 0.89%
2016-10-25 0 11.18 11.16 11.18 11.08 11.40 454,600 5,123,596 11.271 5.687 5.677 5.687 5.636 5.799 893,663 5.7333 1.27%
2016-10-24 0 11.04 11.04 11.06 11.04 11.18 214,600 2,378,180 11.082 5.616 5.616 5.626 5.616 5.687 421,866 5.6373 -0.54%
2016-10-20 0 11.10 11.10 11.12 11.10 11.28 155,400 1,733,148 11.153 5.646 5.646 5.657 5.646 5.738 305,489 5.6734 -0.36%
2016-10-19 0 11.14 11.12 11.14 11.12 11.28 58,000 648,212 11.176 5.667 5.657 5.667 5.657 5.738 114,018 5.6852 -0.36%
2016-10-18 0 11.18 11.14 11.18 11.04 11.50 211,985 2,384,536 11.249 5.687 5.667 5.687 5.616 5.850 416,725 5.7221 0.72%
2016-10-17 0 11.10 11.08 11.10 11.00 11.18 181,590 2,010,600 11.072 5.646 5.636 5.646 5.596 5.687 356,974 5.6323 -0.54%
2016-10-14 0 11.16 11.14 11.16 11.06 11.18 237,600 2,642,612 11.122 5.677 5.667 5.677 5.626 5.687 467,080 5.6577 1.09%
2016-10-13 0 11.04 11.02 11.04 10.98 11.22 322,800 3,564,492 11.042 5.616 5.606 5.616 5.585 5.708 634,568 5.6172 -1.08%
2016-10-12 0 11.16 11.16 11.18 11.10 11.40 227,400 2,543,858 11.187 5.677 5.677 5.687 5.646 5.799 447,028 5.6906 -1.93%
2016-10-11 0 11.38 11.34 11.38 11.32 11.50 230,903 2,629,086 11.386 5.789 5.769 5.789 5.758 5.850 453,915 5.7920 0.53%
2016-10-07 0 11.32 11.32 11.34 11.30 11.58 119,000 1,361,456 11.441 5.758 5.758 5.769 5.748 5.891 233,933 5.8199 -0.53%
2016-10-06 0 11.38 11.38 11.40 11.38 11.50 69,600 795,016 11.423 5.789 5.789 5.799 5.789 5.850 136,821 5.8106 -0.70%
2016-10-05 0 11.46 11.42 11.46 11.18 11.48 241,465 2,743,790 11.363 5.830 5.809 5.830 5.687 5.840 474,678 5.7803 1.78%
2016-10-04 0 11.26 11.22 11.26 11.20 11.40 126,800 1,428,256 11.264 5.728 5.708 5.728 5.697 5.799 249,266 5.7298 0.00%
2016-10-03 0 11.26 11.26 11.30 11.02 11.42 238,200 2,670,292 11.210 5.728 5.728 5.748 5.606 5.809 468,259 5.7026 1.62%
2016-09-30 0 11.08 11.08 11.10 11.04 11.32 250,200 2,793,260 11.164 5.636 5.636 5.646 5.616 5.758 491,849 5.6791 -1.95%
2016-09-29 0 11.30 11.30 11.32 11.26 11.42 85,763 972,556 11.340 5.748 5.748 5.758 5.728 5.809 168,595 5.7686 0.00%
2016-09-28 0 11.30 11.30 11.32 11.26 11.50 159,480 1,803,702 11.310 5.748 5.748 5.758 5.728 5.850 313,510 5.7533 -0.18%
2016-09-27 0 11.32 11.30 11.34 11.18 11.42 90,600 1,022,520 11.286 5.758 5.748 5.769 5.687 5.809 178,104 5.7412 0.71%
2016-09-26 0 11.24 11.24 11.28 11.24 11.60 220,000 2,502,653 11.376 5.718 5.718 5.738 5.718 5.901 432,481 5.7867 -2.26%
2016-09-23 0 11.50 11.48 11.50 11.34 11.56 264,600 3,022,112 11.421 5.850 5.840 5.850 5.769 5.880 520,157 5.8100 0.17%
2016-09-22 0 11.48 11.46 11.48 11.44 11.60 82,800 951,916 11.497 5.840 5.830 5.840 5.819 5.901 162,770 5.8482 -0.17%
2016-09-21 0 11.50 11.48 11.50 11.42 11.58 379,600 4,363,716 11.496 5.850 5.840 5.850 5.809 5.891 746,227 5.8477 0.00%
2016-09-20 0 11.50 11.44 11.50 11.38 11.60 332,400 3,811,398 11.466 5.850 5.819 5.850 5.789 5.901 653,440 5.8328 -0.17%
2016-09-19 0 11.52 11.48 11.56 11.42 11.62 130,200 1,500,144 11.522 5.860 5.840 5.880 5.809 5.911 255,950 5.8611 0.35%
2016-09-15 0 11.48 11.42 11.50 11.38 11.58 246,400 2,828,688 11.480 5.840 5.809 5.850 5.789 5.891 484,379 5.8398 0.88%
2016-09-14 0 11.38 11.38 11.46 11.36 11.56 161,714 1,851,184 11.447 5.789 5.789 5.830 5.779 5.880 317,901 5.8231 0.18%
2016-09-13 0 11.36 11.36 11.38 11.34 11.56 247,995 2,823,407 11.385 5.779 5.779 5.789 5.769 5.880 487,514 5.7914 -0.70%
2016-09-12 0 11.44 11.42 11.44 11.40 11.64 217,380 2,494,495 11.475 5.819 5.809 5.819 5.799 5.921 427,331 5.8374 -2.22%
2016-09-09 0 11.70 11.68 11.70 11.50 11.80 641,714 7,499,814 11.687 5.952 5.942 5.952 5.850 6.003 1,261,496 5.9452 1.92%
2016-09-08 0 11.48 11.46 11.48 11.44 11.62 113,417 1,302,811 11.487 5.840 5.830 5.840 5.819 5.911 222,958 5.8433 0.35%
2016-09-07 0 11.44 11.40 11.44 11.36 11.56 243,000 2,774,964 11.420 5.819 5.799 5.819 5.779 5.880 477,695 5.8091 -1.04%
2016-09-06 0 11.56 11.52 11.56 11.52 11.68 63,600 734,860 11.554 5.880 5.860 5.880 5.860 5.942 125,026 5.8776 -0.52%
2016-09-05 0 11.62 11.62 11.70 11.54 11.72 250,700 2,921,470 11.653 5.911 5.911 5.952 5.870 5.962 492,832 5.9279 0.87%
2016-09-02 0 11.52 11.50 11.58 11.42 11.64 232,746 2,690,800 11.561 5.860 5.850 5.891 5.809 5.921 457,538 5.8810 -0.52%
2016-09-01 0 11.58 11.48 11.58 11.28 11.58 214,051 2,447,790 11.436 5.891 5.840 5.891 5.738 5.891 420,786 5.8172 2.30%
2016-08-31 0 11.32 11.30 11.36 11.24 11.60 183,200 2,083,856 11.375 5.758 5.748 5.779 5.718 5.901 360,139 5.7863 -1.74%
2016-08-30 0 11.52 11.46 11.52 11.38 11.60 149,600 1,720,800 11.503 5.860 5.830 5.860 5.789 5.901 294,087 5.8513 0.35%
2016-08-29 0 11.48 11.48 11.50 11.44 11.76 283,200 3,264,635 11.528 5.840 5.840 5.850 5.819 5.982 556,721 5.8640 -1.88%
2016-08-26 0 11.70 11.68 11.72 11.50 11.76 721,800 8,433,080 11.683 5.952 5.942 5.962 5.850 5.982 1,418,931 5.9433 1.56%
2016-08-25 0 11.52 11.46 11.54 11.34 11.56 175,000 2,006,178 11.464 5.860 5.830 5.870 5.769 5.880 344,019 5.8316 -0.35%
2016-08-24 0 11.56 11.50 11.58 11.32 11.70 285,800 3,279,434 11.475 5.880 5.850 5.891 5.758 5.952 561,832 5.8370 1.58%
2016-08-23 0 11.38 11.34 11.40 11.34 11.54 248,800 2,833,008 11.387 5.789 5.769 5.799 5.769 5.870 489,097 5.7923 -0.87%
2016-08-22 0 11.48 11.42 11.48 11.38 11.66 127,679 1,462,600 11.455 5.840 5.809 5.840 5.789 5.931 250,994 5.8272 -0.69%
2016-08-19 0 11.56 11.54 11.58 11.28 11.76 369,200 4,242,724 11.492 5.880 5.870 5.891 5.738 5.982 725,782 5.8457 -0.86%
2016-08-18 0 11.66 11.58 11.64 11.46 11.76 245,400 2,856,752 11.641 5.931 5.891 5.921 5.830 5.982 482,413 5.9218 1.04%
2016-08-17 0 11.54 11.54 11.60 11.48 11.98 599,000 6,950,472 11.604 5.870 5.870 5.901 5.840 6.094 1,177,528 5.9026 -2.20%
2016-08-16 0 11.80 11.76 11.80 11.78 12.12 362,200 4,301,572 11.876 6.003 5.982 6.003 5.992 6.165 712,021 6.0414 -1.50%
2016-08-15 0 11.98 11.92 11.98 11.90 12.16 312,600 3,754,272 12.010 6.094 6.064 6.094 6.053 6.186 614,516 6.1093 -1.96%
2016-08-12 0 12.22 12.20 12.24 11.94 12.24 251,200 3,042,240 12.111 6.216 6.206 6.226 6.074 6.226 493,815 6.1607 2.35%
2016-08-11 0 11.94 11.90 11.96 11.82 11.98 112,200 1,331,056 11.863 6.074 6.053 6.084 6.013 6.094 220,565 6.0347 0.17%
2016-08-10 0 11.92 11.86 11.92 11.80 12.28 677,590 8,176,242 12.067 6.064 6.033 6.064 6.003 6.247 1,332,022 6.1382 -2.13%
2016-08-09 0 12.18 12.16 12.18 12.16 12.38 245,200 3,008,494 12.270 6.196 6.186 6.196 6.186 6.298 482,020 6.2414 -0.49%
2016-08-08 0 12.24 12.24 12.26 12.16 12.48 274,741 3,372,021 12.274 6.226 6.226 6.237 6.186 6.348 540,092 6.2434 -0.97%
2016-08-05 0 12.36 12.36 12.38 12.28 12.40 277,800 3,432,432 12.356 6.287 6.287 6.298 6.247 6.308 546,106 6.2853 0.16%
2016-08-04 0 12.34 12.28 12.34 12.24 12.42 194,200 2,393,256 12.324 6.277 6.247 6.277 6.226 6.318 381,763 6.2690 0.49%
2016-08-03 0 12.28 12.28 12.32 12.20 12.48 248,264 3,050,494 12.287 6.247 6.247 6.267 6.206 6.348 488,043 6.2505 -1.44%
2016-08-01 0 12.46 12.42 12.44 12.20 12.50 409,200 5,060,392 12.367 6.338 6.318 6.328 6.206 6.359 804,415 6.2908 1.80%
2016-07-29 0 12.24 12.24 12.28 12.22 12.68 504,600 6,261,436 12.409 6.226 6.226 6.247 6.216 6.450 991,955 6.3122 -2.24%
2016-07-28 0 12.52 12.44 12.56 12.04 12.54 405,451 5,025,436 12.395 6.369 6.328 6.389 6.125 6.379 797,045 6.3051 1.95%
2016-07-27 0 12.28 12.24 12.30 12.18 12.30 323,000 3,954,026 12.242 6.247 6.226 6.257 6.196 6.257 634,961 6.2272 0.49%
2016-07-26 0 12.22 12.24 12.26 12.08 12.34 646,200 7,922,130 12.260 6.216 6.226 6.237 6.145 6.277 1,270,315 6.2364 1.16%
2016-07-25 0 12.08 12.02 12.10 11.96 12.12 116,400 1,402,556 12.050 6.145 6.114 6.155 6.084 6.165 228,822 6.1295 -0.66%
2016-07-22 0 12.16 12.16 12.18 11.94 12.24 199,200 2,417,832 12.138 6.186 6.186 6.196 6.074 6.226 391,592 6.1744 0.83%
2016-07-21 0 12.06 12.02 12.08 12.02 12.40 432,820 5,269,796 12.176 6.135 6.114 6.145 6.114 6.308 850,848 6.1936 -1.95%
2016-07-20 0 12.30 12.28 12.30 12.26 12.68 712,200 8,852,768 12.430 6.257 6.247 6.257 6.237 6.450 1,400,059 6.3231 -1.76%
2016-07-19 0 12.52 12.50 12.52 12.20 12.66 909,600 11,333,138 12.460 6.369 6.359 6.369 6.206 6.440 1,788,113 6.3380 2.62%
2016-07-18 0 12.20 12.18 12.22 11.90 12.34 601,600 7,308,664 12.149 6.206 6.196 6.216 6.053 6.277 1,182,639 6.1800 3.39%
2016-07-15 0 11.80 11.78 11.80 11.70 11.96 532,200 6,298,696 11.835 6.003 5.992 6.003 5.952 6.084 1,046,211 6.0205 0.85%
2016-07-14 0 11.70 11.66 11.70 11.50 11.72 129,400 1,499,108 11.585 5.952 5.931 5.952 5.850 5.962 254,378 5.8932 0.86%
2016-07-13 0 11.60 11.56 11.60 11.30 12.08 377,398 4,425,257 11.726 5.901 5.880 5.901 5.748 6.145 741,898 5.9648 1.58%
2016-07-12 0 11.42 11.40 11.42 11.26 11.46 218,920 2,487,548 11.363 5.809 5.799 5.809 5.728 5.830 430,358 5.7802 1.06%
2016-07-11 0 11.30 11.26 11.36 11.20 11.54 383,834 4,388,418 11.433 5.748 5.728 5.779 5.697 5.870 754,550 5.8159 -0.70%
2016-07-08 0 11.38 11.34 11.38 11.12 11.40 215,600 2,436,760 11.302 5.789 5.769 5.789 5.657 5.799 423,832 5.7494 0.71%
2016-07-07 0 11.30 11.24 11.30 11.14 11.46 263,600 2,983,393 11.318 5.748 5.718 5.748 5.667 5.830 518,191 5.7573 0.00%
2016-07-06 0 11.30 11.30 11.42 11.06 11.40 560,800 6,329,414 11.286 5.748 5.748 5.809 5.626 5.799 1,102,434 5.7413 0.00%
2016-07-05 0 11.30 11.26 11.32 11.12 11.46 522,400 5,897,556 11.289 5.748 5.728 5.758 5.657 5.830 1,026,946 5.7428 0.71%
2016-07-04 0 11.22 11.20 11.22 11.10 11.28 558,802 6,272,256 11.225 5.708 5.697 5.708 5.646 5.738 1,098,506 5.7098 1.81%
2016-06-30 0 11.02 10.98 11.02 10.86 11.10 228,200 2,514,780 11.020 5.606 5.585 5.606 5.524 5.646 448,601 5.6058 2.04%
2016-06-29 0 10.80 10.80 10.82 10.74 11.14 405,797 4,414,419 10.878 5.494 5.494 5.504 5.463 5.667 797,725 5.5338 -1.28%
2016-06-28 0 10.94 10.94 11.02 10.94 11.20 270,200 2,984,284 11.045 5.565 5.565 5.606 5.565 5.697 531,166 5.6184 -2.15%
2016-06-27 0 11.18 11.14 11.20 11.12 11.74 557,400 6,311,636 11.323 5.687 5.667 5.697 5.657 5.972 1,095,750 5.7601 -2.95%
2016-06-24 0 11.52 11.56 11.58 10.90 11.90 1,161,428 13,331,335 11.478 5.860 5.880 5.891 5.545 6.053 2,283,162 5.8390 2.86%
2016-06-23 0 11.20 11.18 11.20 11.02 11.24 173,800 1,943,954 11.185 5.697 5.687 5.697 5.606 5.718 341,660 5.6897 1.63%
2016-06-22 0 11.02 11.02 11.08 11.00 11.26 135,600 1,508,282 11.123 5.606 5.606 5.636 5.596 5.728 266,566 5.6582 -1.25%
2016-06-21 0 11.16 11.10 11.18 10.76 11.28 520,921 5,749,935 11.038 5.677 5.646 5.687 5.474 5.738 1,024,039 5.6150 4.89%
2016-06-20 0 10.64 10.64 10.70 10.60 10.80 181,800 1,950,212 10.727 5.412 5.412 5.443 5.392 5.494 357,387 5.4569 -1.48%
2016-06-17 0 10.80 10.76 10.88 10.52 11.00 433,000 4,691,120 10.834 5.494 5.474 5.535 5.351 5.596 851,202 5.5112 1.50%
2016-06-16 0 10.64 10.64 10.66 10.50 10.88 276,317 2,927,019 10.593 5.412 5.412 5.423 5.341 5.535 543,190 5.3886 -1.66%
2016-06-15 0 10.82 10.74 10.84 10.56 11.00 283,800 3,081,664 10.859 5.504 5.463 5.514 5.372 5.596 557,901 5.5237 0.19%
2016-06-14 0 10.80 10.74 10.80 10.72 11.16 264,173 2,860,750 10.829 5.494 5.463 5.494 5.453 5.677 519,317 5.5087 -1.82%
2016-06-13 0 11.00 10.98 11.00 10.78 11.00 250,800 2,723,944 10.861 5.596 5.585 5.596 5.484 5.596 493,029 5.5249 -0.72%
2016-06-10 0 11.08 11.00 11.08 10.96 11.28 140,000 1,545,224 11.037 5.636 5.596 5.636 5.575 5.738 275,215 5.6146 -1.07%
2016-06-08 0 11.20 11.14 11.20 11.16 11.48 174,017 1,957,202 11.247 5.697 5.667 5.697 5.677 5.840 342,087 5.7214 0.54%
2016-06-07 0 11.14 11.08 11.16 10.96 11.30 503,376 5,576,328 11.078 5.667 5.636 5.677 5.575 5.748 989,548 5.6352 -1.59%
2016-06-06 0 11.32 11.30 11.32 11.22 11.48 197,000 2,243,002 11.386 5.758 5.748 5.758 5.708 5.840 387,267 5.7919 -0.18%
2016-06-03 0 11.34 11.32 11.40 11.22 11.60 210,400 2,397,490 11.395 5.769 5.758 5.799 5.708 5.901 413,609 5.7965 -0.70%
2016-06-02 0 11.42 11.38 11.42 11.34 11.68 218,549 2,515,105 11.508 5.809 5.789 5.809 5.769 5.942 429,629 5.8541 -1.04%
2016-06-01 0 11.54 11.54 11.56 11.34 11.70 306,200 3,526,192 11.516 5.870 5.870 5.880 5.769 5.952 601,935 5.8581 0.52%
2016-05-31 0 11.90 11.88 11.90 11.74 12.56 672,077 8,128,872 12.095 5.840 5.830 5.840 5.761 6.164 1,369,521 5.9356 -1.65%
2016-05-30 0 12.10 12.06 12.10 11.14 12.18 870,800 10,333,648 11.867 5.938 5.918 5.938 5.467 5.977 1,774,467 5.8235 8.23%
2016-05-27 0 11.18 11.14 11.18 10.70 11.36 481,548 5,369,410 11.150 5.486 5.467 5.486 5.251 5.575 981,271 5.4719 2.57%
2016-05-26 0 10.90 10.86 10.90 10.64 10.94 104,000 1,130,288 10.868 5.349 5.329 5.349 5.221 5.369 211,925 5.3334 1.68%
2016-05-25 0 10.72 10.72 10.74 10.72 10.94 72,000 780,022 10.834 5.261 5.261 5.271 5.261 5.369 146,718 5.3165 -0.74%
2016-05-24 0 10.80 10.76 10.80 10.70 10.86 43,000 463,988 10.790 5.300 5.280 5.300 5.251 5.329 87,623 5.2953 -0.55%
2016-05-23 0 10.86 10.78 10.88 10.54 10.88 186,656 2,007,104 10.753 5.329 5.290 5.339 5.172 5.339 380,357 5.2769 0.00%
2016-05-20 0 10.86 10.80 10.86 10.72 11.16 339,987 3,701,592 10.888 5.329 5.300 5.329 5.261 5.477 692,806 5.3429 0.74%
2016-05-19 0 10.78 10.78 10.82 10.40 10.84 243,600 2,600,876 10.677 5.290 5.290 5.310 5.104 5.320 496,394 5.2395 3.26%
2016-05-18 0 10.44 10.42 10.50 10.22 10.62 251,400 2,612,348 10.391 5.123 5.113 5.153 5.015 5.212 512,289 5.0994 0.19%
2016-05-17 0 10.42 10.38 10.44 10.20 10.44 39,600 409,028 10.329 5.113 5.094 5.123 5.006 5.123 80,695 5.0688 1.17%
2016-05-16 0 10.30 10.28 10.32 10.26 10.46 139,800 1,452,932 10.393 5.055 5.045 5.064 5.035 5.133 284,877 5.1002 -0.39%
2016-05-13 0 10.34 10.28 10.34 9.990 10.34 320,035 3,250,353 10.156 5.074 5.045 5.074 4.902 5.074 652,149 4.9841 0.39%
2016-05-12 0 10.30 10.28 10.30 10.16 10.58 225,520 2,317,886 10.278 5.055 5.045 5.055 4.986 5.192 459,552 5.0438 -0.96%
2016-05-11 0 10.40 10.38 10.42 10.36 10.60 128,800 1,345,988 10.450 5.104 5.094 5.113 5.084 5.202 262,461 5.1283 -1.89%
2016-05-10 0 10.60 10.56 10.60 10.46 10.70 282,400 2,987,008 10.577 5.202 5.182 5.202 5.133 5.251 575,459 5.1907 0.19%
2016-05-09 0 10.58 10.58 10.66 10.50 11.10 299,721 3,232,947 10.787 5.192 5.192 5.231 5.153 5.447 610,755 5.2934 -3.29%
2016-05-06 0 10.94 10.84 10.90 10.66 11.00 388,177 4,225,049 10.884 5.369 5.320 5.349 5.231 5.398 791,005 5.3414 0.74%
2016-05-05 0 10.86 10.86 10.92 10.66 11.00 369,200 3,989,556 10.806 5.329 5.329 5.359 5.231 5.398 752,335 5.3029 1.88%
2016-05-04 0 10.66 10.64 10.68 10.60 10.78 186,817 1,997,084 10.690 5.231 5.221 5.241 5.202 5.290 380,685 5.2460 -0.56%
2016-05-03 0 10.72 10.72 10.78 10.62 11.12 397,200 4,354,640 10.963 5.261 5.261 5.290 5.212 5.457 809,392 5.3801 -1.29%
2016-04-29 0 10.86 10.82 10.84 10.28 10.98 1,809,200 18,737,080 10.357 5.329 5.310 5.320 5.045 5.388 3,686,686 5.0824 5.03%
2016-04-28 0 10.34 10.24 10.38 10.16 10.48 313,700 3,227,760 10.289 5.074 5.025 5.094 4.986 5.143 639,240 5.0494 -1.34%
2016-04-27 0 10.48 10.46 10.50 10.44 10.62 123,672 1,294,485 10.467 5.143 5.133 5.153 5.123 5.212 252,012 5.1366 -0.57%
2016-04-26 0 10.54 10.48 10.50 10.42 10.66 270,200 2,836,688 10.499 5.172 5.143 5.153 5.113 5.231 550,598 5.1520 -1.68%
2016-04-25 0 10.72 10.68 10.74 10.60 10.78 143,200 1,527,236 10.665 5.261 5.241 5.271 5.202 5.290 291,805 5.2338 -0.19%
2016-04-22 0 10.74 10.74 10.78 10.60 10.88 269,400 2,874,372 10.670 5.271 5.271 5.290 5.202 5.339 548,968 5.2360 -0.37%
2016-04-21 0 10.78 10.72 10.80 10.62 10.88 219,321 2,353,972 10.733 5.290 5.261 5.300 5.212 5.339 446,920 5.2671 -0.92%
2016-04-20 0 10.88 10.90 10.92 10.52 10.94 291,600 3,124,430 10.715 5.339 5.349 5.359 5.163 5.369 594,206 5.2582 -0.55%
2016-04-19 0 10.94 10.88 10.94 10.88 11.16 155,600 1,698,792 10.918 5.369 5.339 5.369 5.339 5.477 317,073 5.3577 0.37%
2016-04-18 0 10.90 10.86 10.90 10.64 11.06 440,417 4,785,238 10.865 5.349 5.329 5.349 5.221 5.428 897,457 5.3320 -0.55%
2016-04-15 0 10.96 10.90 10.98 10.76 11.30 571,180 6,255,764 10.952 5.378 5.349 5.388 5.280 5.545 1,163,919 5.3747 -2.84%
2016-04-14 0 11.28 11.26 11.32 11.26 11.70 317,000 3,639,648 11.482 5.536 5.526 5.555 5.526 5.742 645,965 5.6344 -3.26%
2016-04-13 0 11.66 11.62 11.68 11.44 11.76 410,000 4,763,156 11.618 5.722 5.702 5.732 5.614 5.771 835,475 5.7011 1.39%
2016-04-12 0 11.50 11.50 11.54 11.20 11.58 419,600 4,779,840 11.391 5.643 5.643 5.663 5.496 5.683 855,037 5.5902 2.68%
2016-04-11 0 11.20 11.20 11.30 11.02 11.48 342,600 3,834,308 11.192 5.496 5.496 5.545 5.408 5.634 698,131 5.4922 -0.88%
2016-04-08 0 11.30 11.26 11.30 11.00 11.46 612,375 6,875,194 11.227 5.545 5.526 5.545 5.398 5.624 1,247,863 5.5096 0.36%
2016-04-07 0 11.26 11.26 11.28 10.62 11.46 1,349,200 15,145,246 11.225 5.526 5.526 5.536 5.212 5.624 2,749,324 5.5087 7.44%
2016-04-06 0 10.48 10.46 10.48 10.40 10.86 581,600 6,148,114 10.571 5.143 5.133 5.143 5.104 5.329 1,185,152 5.1876 -2.60%
2016-04-05 0 10.76 10.70 10.76 10.64 11.00 296,800 3,201,552 10.787 5.280 5.251 5.280 5.221 5.398 604,802 5.2936 -2.36%
2016-04-01 0 11.02 11.00 11.02 10.84 11.14 744,800 8,197,572 11.006 5.408 5.398 5.408 5.320 5.467 1,517,712 5.4013 -1.43%
2016-03-31 0 11.18 11.18 11.20 10.92 11.68 1,813,400 20,451,842 11.278 5.486 5.486 5.496 5.359 5.732 3,695,245 5.5346 -0.18%
2016-03-30 0 11.20 11.14 11.16 11.04 11.48 1,416,000 15,824,400 11.175 5.496 5.467 5.477 5.418 5.634 2,885,445 5.4842 -2.61%
2016-03-29 0 11.50 11.50 11.52 11.32 12.00 1,699,428 19,834,054 11.671 5.643 5.643 5.653 5.555 5.889 3,462,999 5.7274 -3.36%
2016-03-24 0 11.90 11.82 11.94 11.66 11.94 771,200 9,081,762 11.776 5.840 5.801 5.859 5.722 5.859 1,571,508 5.7790 -0.34%
2016-03-23 0 11.94 11.92 11.94 11.66 11.94 620,000 7,312,920 11.795 5.859 5.850 5.859 5.722 5.859 1,263,401 5.7883 0.34%
2016-03-22 0 11.90 11.86 11.90 11.74 12.04 403,400 4,789,804 11.874 5.840 5.820 5.840 5.761 5.908 822,026 5.8268 -0.67%
2016-03-21 0 11.98 11.96 12.00 11.88 12.44 559,800 6,751,400 12.060 5.879 5.869 5.889 5.830 6.105 1,140,729 5.9185 -3.39%
2016-03-18 0 12.40 12.36 12.40 12.10 12.42 861,361 10,602,700 12.309 6.085 6.066 6.085 5.938 6.095 1,755,233 6.0406 0.32%
2016-03-17 0 12.36 12.38 12.40 11.92 12.40 951,560 11,762,813 12.362 6.066 6.075 6.085 5.850 6.085 1,939,036 6.0663 3.69%
2016-03-16 0 11.92 11.94 12.04 11.86 12.34 647,058 7,791,222 12.041 5.850 5.859 5.908 5.820 6.056 1,318,538 5.9090 -3.09%
2016-03-15 0 12.30 12.28 12.40 12.22 12.52 1,600,400 19,792,492 12.367 6.036 6.026 6.085 5.997 6.144 3,261,205 6.0691 -2.38%
2016-03-14 0 12.60 12.54 12.64 12.54 13.00 462,400 5,881,108 12.719 6.183 6.154 6.203 6.154 6.380 942,253 6.2415 -2.17%
2016-03-11 0 12.88 12.88 12.96 12.70 13.02 457,200 5,909,180 12.925 6.321 6.321 6.360 6.232 6.389 931,656 6.3427 -1.38%
2016-03-10 0 13.06 12.98 13.06 12.92 13.20 615,000 8,048,284 13.087 6.409 6.370 6.409 6.340 6.478 1,253,212 6.4221 -1.06%
2016-03-09 0 13.20 13.18 13.24 12.64 13.26 1,255,550 16,335,004 13.010 6.478 6.468 6.497 6.203 6.507 2,558,489 6.3846 2.17%
2016-03-08 0 12.92 13.00 13.02 12.76 14.00 2,137,852 27,852,908 13.029 6.340 6.380 6.389 6.262 6.870 4,356,395 6.3936 -7.05%
2016-03-07 0 13.90 13.90 13.92 13.82 14.70 1,910,000 26,903,306 14.086 6.821 6.821 6.831 6.782 7.214 3,892,091 6.9123 -5.44%
2016-03-04 0 14.70 14.70 14.74 14.56 14.80 2,810,120 41,087,108 14.621 7.214 7.214 7.233 7.145 7.263 5,726,305 7.1752 0.00%
2016-03-03 0 14.70 14.70 14.80 14.02 14.96 4,971,560 72,977,712 14.679 7.214 7.214 7.263 6.880 7.341 10,130,766 7.2036 1.52%
2016-03-02 0 14.48 14.38 14.48 13.28 15.00 5,743,200 82,842,692 14.425 7.106 7.057 7.106 6.517 7.361 11,703,171 7.0787 -2.16%
2016-03-01 0 14.80 14.76 14.80 14.30 14.90 1,945,800 28,462,520 14.628 7.263 7.243 7.263 7.018 7.312 3,965,042 7.1784 3.50%
2016-02-29 0 14.30 14.32 14.34 13.88 14.32 1,194,200 16,998,944 14.235 7.018 7.027 7.037 6.811 7.027 2,433,474 6.9855 1.42%
2016-02-26 0 14.10 14.08 14.12 14.04 14.28 1,526,200 21,524,178 14.103 6.919 6.910 6.929 6.890 7.008 3,110,005 6.9209 1.44%
2016-02-25 0 13.90 13.90 13.92 13.68 13.94 1,425,200 19,772,090 13.873 6.821 6.821 6.831 6.713 6.841 2,904,193 6.8081 2.36%
2016-02-24 0 13.58 13.58 13.68 13.50 13.84 2,190,000 29,854,666 13.632 6.664 6.664 6.713 6.625 6.792 4,462,659 6.6899 1.80%
2016-02-23 0 13.34 13.32 13.36 13.00 13.36 863,800 11,435,292 13.238 6.546 6.537 6.556 6.380 6.556 1,760,203 6.4966 3.73%
2016-02-22 0 12.86 12.82 12.90 12.78 13.60 1,672,400 21,842,532 13.061 6.311 6.291 6.331 6.272 6.674 3,407,923 6.4093 -3.74%
2016-02-19 0 13.36 13.32 13.38 12.22 13.58 2,733,600 35,484,668 12.981 6.556 6.537 6.566 5.997 6.664 5,570,377 6.3702 4.05%
2016-02-18 0 12.84 12.82 12.84 12.02 12.90 2,056,500 25,897,278 12.593 6.301 6.291 6.301 5.899 6.331 4,190,620 6.1798 5.25%
2016-02-17 0 12.20 12.18 12.20 11.36 12.20 2,235,576 26,812,518 11.994 5.987 5.977 5.987 5.575 5.987 4,555,531 5.8857 7.02%
2016-02-16 0 11.40 11.38 11.40 11.00 11.40 570,390 6,427,741 11.269 5.594 5.585 5.594 5.398 5.594 1,162,309 5.5301 3.07%
2016-02-15 0 11.06 10.96 11.08 10.60 11.10 589,800 6,419,896 10.885 5.428 5.378 5.437 5.202 5.447 1,201,861 5.3416 4.54%
2016-02-12 0 10.58 10.56 10.58 10.30 10.68 782,200 8,263,168 10.564 5.192 5.182 5.192 5.055 5.241 1,593,923 5.1842 2.72%
2016-02-11 0 10.30 10.28 10.30 9.910 10.54 1,184,000 12,163,530 10.273 5.055 5.045 5.055 4.863 5.172 2,412,689 5.0415 1.38%
2016-02-05 0 10.16 10.10 10.16 9.960 10.18 764,800 7,709,730 10.081 4.986 4.956 4.986 4.888 4.996 1,558,466 4.9470 0.99%
2016-02-04 0 10.06 10.04 10.08 9.860 10.14 656,000 6,564,590 10.007 4.937 4.927 4.947 4.839 4.976 1,336,760 4.9108 1.62%
2016-02-03 0 9.900 9.830 9.910 9.400 9.940 1,145,006 11,158,737 9.7456 4.858 4.824 4.863 4.613 4.878 2,333,229 4.7825 2.70%
2016-02-02 0 9.640 9.610 9.640 9.310 9.650 546,028 5,201,847 9.5267 4.731 4.716 4.731 4.569 4.736 1,112,665 4.6751 3.43%
2016-02-01 0 9.320 9.320 9.330 8.990 9.450 1,016,000 9,384,722 9.2369 4.574 4.574 4.579 4.412 4.637 2,070,348 4.5329 5.07%
2016-01-29 0 8.870 8.870 8.880 8.500 9.090 830,000 7,362,055 8.8699 4.353 4.353 4.358 4.171 4.461 1,691,327 4.3528 3.02%
2016-01-28 0 8.610 8.590 8.610 8.410 8.690 351,800 3,031,240 8.6164 4.225 4.215 4.225 4.127 4.265 716,878 4.2284 2.99%
2016-01-27 0 8.360 8.340 8.460 8.260 8.500 275,000 2,314,846 8.4176 4.103 4.093 4.152 4.054 4.171 560,380 4.1309 0.72%
2016-01-26 0 8.300 8.300 8.410 8.250 8.780 358,000 3,041,526 8.4959 4.073 4.073 4.127 4.049 4.309 729,512 4.1693 -5.90%
2016-01-25 0 8.820 8.800 8.820 8.660 8.950 279,056 2,464,804 8.8327 4.328 4.319 4.328 4.250 4.392 568,645 4.3345 1.97%
2016-01-22 0 8.650 8.640 8.690 8.520 8.780 486,000 4,209,658 8.6618 4.245 4.240 4.265 4.181 4.309 990,344 4.2507 1.76%
2016-01-21 0 8.500 8.490 8.500 8.000 9.200 1,586,900 13,807,883 8.7012 4.171 4.166 4.171 3.926 4.515 3,233,696 4.2700 7.19%
2016-01-20 0 7.930 7.920 7.930 7.660 8.000 1,768,400 14,011,978 7.9235 3.892 3.887 3.892 3.759 3.926 3,603,546 3.8884 1.02%
2016-01-19 0 7.850 7.770 7.870 7.590 7.860 902,400 6,996,908 7.7537 3.852 3.813 3.862 3.725 3.857 1,838,860 3.8050 2.61%
2016-01-18 0 7.650 7.650 7.660 7.280 7.730 707,800 5,375,199 7.5942 3.754 3.754 3.759 3.573 3.793 1,442,315 3.7268 4.08%
2016-01-15 0 7.350 7.350 7.380 7.260 7.510 247,400 1,817,002 7.3444 3.607 3.607 3.622 3.563 3.685 504,138 3.6042 0.14%
2016-01-14 0 7.340 7.350 7.380 7.300 7.520 448,400 3,294,394 7.3470 3.602 3.607 3.622 3.582 3.690 913,724 3.6055 -4.43%
2016-01-13 0 7.680 7.660 7.680 7.660 7.830 1,510,922 11,697,323 7.7418 3.769 3.759 3.769 3.759 3.842 3,078,872 3.7992 -0.26%
2016-01-12 0 7.700 7.700 7.750 7.700 7.770 237,100 1,835,974 7.7435 3.779 3.779 3.803 3.779 3.813 483,149 3.8000 -0.90%
2016-01-11 0 7.770 7.760 7.820 7.710 8.000 207,600 1,622,772 7.8168 3.813 3.808 3.838 3.784 3.926 423,036 3.8360 -2.02%
2016-01-08 0 7.930 7.910 7.940 7.890 8.200 578,200 4,590,496 7.9393 3.892 3.882 3.896 3.872 4.024 1,178,223 3.8961 -2.10%
2016-01-07 0 8.100 8.090 8.110 8.060 8.300 270,800 2,196,236 8.1102 3.975 3.970 3.980 3.955 4.073 551,821 3.9800 -2.53%
2016-01-06 0 8.310 8.300 8.330 8.300 8.530 291,960 2,436,385 8.3449 4.078 4.073 4.088 4.073 4.186 594,940 4.0952 -2.46%
2016-01-05 0 8.520 8.460 8.530 8.400 8.530 51,017 433,904 8.5051 4.181 4.152 4.186 4.122 4.186 103,960 4.1738 -0.58%
2016-01-04 0 8.570 8.500 8.570 8.470 8.660 171,349 1,461,197 8.5276 4.206 4.171 4.206 4.157 4.250 349,165 4.1848 1.54%
2015-12-31 0 8.440 8.470 8.480 8.410 8.480 15,400 129,756 8.4257 4.142 4.157 4.161 4.127 4.161 31,381 4.1348 -0.24%
2015-12-30 0 8.460 8.460 8.500 8.460 8.690 169,200 1,445,430 8.5427 4.152 4.152 4.171 4.152 4.265 344,786 4.1922 -2.65%
2015-12-29 0 8.690 8.580 8.700 8.560 8.700 248,400 2,137,480 8.6050 4.265 4.211 4.269 4.201 4.269 506,176 4.2228 0.12%
2015-12-28 0 8.680 8.630 8.680 8.650 8.800 198,600 1,736,888 8.7457 4.260 4.235 4.260 4.245 4.319 404,696 4.2918 0.81%
2015-12-24 0 8.610 8.600 8.610 8.470 8.630 58,455 498,844 8.5338 4.225 4.220 4.225 4.157 4.235 119,116 4.1879 0.23%
2015-12-23 0 8.590 8.510 8.600 8.400 8.630 36,600 312,254 8.5315 4.215 4.176 4.220 4.122 4.235 74,581 4.1868 1.78%
2015-12-22 0 8.440 8.440 8.470 8.350 8.500 105,000 884,322 8.4221 4.142 4.142 4.157 4.098 4.171 213,963 4.1331 0.48%
2015-12-21 0 8.400 8.340 8.410 8.330 8.580 146,260 1,234,747 8.4421 4.122 4.093 4.127 4.088 4.211 298,040 4.1429 -2.10%
2015-12-18 0 8.580 8.500 8.580 8.500 8.930 531,800 4,610,446 8.6695 4.211 4.171 4.211 4.171 4.382 1,083,672 4.2545 -2.05%
2015-12-17 0 8.760 8.710 8.790 8.600 8.900 137,600 1,203,822 8.7487 4.299 4.274 4.314 4.220 4.368 280,394 4.2933 2.58%
2015-12-16 0 8.540 8.530 8.540 8.320 8.620 552,600 4,702,408 8.5096 4.191 4.186 4.191 4.083 4.230 1,126,057 4.1760 -0.23%
2015-12-15 0 8.560 8.500 8.560 8.460 8.730 494,000 4,256,494 8.6164 4.201 4.171 4.201 4.152 4.284 1,006,645 4.2284 -2.06%
2015-12-14 0 8.740 8.700 8.740 8.550 8.990 108,400 941,602 8.6864 4.289 4.269 4.289 4.196 4.412 220,891 4.2627 -0.46%
2015-12-11 0 8.780 8.770 8.800 8.680 9.300 740,000 6,610,034 8.9325 4.309 4.304 4.319 4.260 4.564 1,507,930 4.3835 -1.90%
2015-12-10 0 9.390 9.390 9.400 9.360 9.560 264,800 2,499,120 9.4378 4.392 4.392 4.397 4.378 4.472 566,122 4.4145 -0.63%
2015-12-09 0 9.450 9.440 9.450 9.310 9.480 58,200 547,188 9.4019 4.420 4.415 4.420 4.355 4.434 124,427 4.3977 0.64%
2015-12-08 0 9.390 9.390 9.410 9.360 9.540 187,712 1,764,228 9.3986 4.392 4.392 4.401 4.378 4.462 401,314 4.3961 -2.09%
2015-12-07 0 9.590 9.540 9.590 9.450 9.640 86,200 825,038 9.5712 4.486 4.462 4.486 4.420 4.509 184,289 4.4769 1.80%
2015-12-04 0 9.420 9.410 9.500 9.340 9.550 89,000 842,294 9.4640 4.406 4.401 4.444 4.369 4.467 190,275 4.4267 -1.67%
2015-12-03 0 9.580 9.550 9.580 9.580 9.650 127,800 1,228,744 9.6146 4.481 4.467 4.481 4.481 4.514 273,227 4.4972 -0.10%
2015-12-02 0 9.590 9.540 9.590 9.440 9.590 167,000 1,587,620 9.5067 4.486 4.462 4.486 4.415 4.486 357,033 4.4467 0.52%
2015-12-01 0 9.540 9.450 9.540 9.360 9.560 554,349 5,245,905 9.4632 4.462 4.420 4.462 4.378 4.472 1,185,156 4.4263 0.63%
2015-11-30 0 9.480 9.450 9.490 9.300 9.500 186,658 1,759,729 9.4276 4.434 4.420 4.439 4.350 4.444 399,061 4.4097 2.27%
2015-11-27 0 9.270 9.260 9.270 9.090 9.620 706,400 6,585,598 9.3228 4.336 4.331 4.336 4.252 4.500 1,510,229 4.3607 1.42%
2015-11-26 0 9.140 9.120 9.150 9.060 9.190 118,971 1,082,894 9.1022 4.275 4.266 4.280 4.238 4.299 254,351 4.2575 0.33%
2015-11-25 0 9.110 9.110 9.120 9.060 9.150 165,000 1,501,984 9.1029 4.261 4.261 4.266 4.238 4.280 352,757 4.2578 -0.44%
2015-11-24 0 9.150 9.060 9.150 9.030 9.320 279,800 2,551,260 9.1182 4.280 4.238 4.280 4.224 4.359 598,191 4.2650 -1.40%
2015-11-23 0 9.280 9.260 9.280 9.260 9.340 90,800 843,308 9.2875 4.341 4.331 4.341 4.331 4.369 194,123 4.3442 -0.96%
2015-11-20 0 9.370 9.330 9.380 9.260 9.370 289,600 2,693,952 9.3023 4.383 4.364 4.387 4.331 4.383 619,143 4.3511 -0.11%
2015-11-19 0 9.380 9.370 9.380 9.320 9.470 255,400 2,400,956 9.4008 4.387 4.383 4.387 4.359 4.430 546,026 4.3971 -0.21%
2015-11-18 0 9.400 9.390 9.430 9.380 9.450 290,200 2,734,142 9.4216 4.397 4.392 4.411 4.387 4.420 620,425 4.4069 -0.53%
2015-11-17 0 9.450 9.450 9.490 9.450 9.680 223,200 2,127,054 9.5298 4.420 4.420 4.439 4.420 4.528 477,185 4.4575 -1.56%
2015-11-16 0 9.600 9.550 9.740 9.500 9.790 147,177 1,409,791 9.5789 4.490 4.467 4.556 4.444 4.579 314,653 4.4805 -1.13%
2015-11-13 0 9.710 9.700 9.770 9.680 9.900 165,200 1,616,746 9.7866 4.542 4.537 4.570 4.528 4.631 353,185 4.5776 -1.52%
2015-11-12 0 9.860 9.860 9.910 9.790 9.960 96,700 957,812 9.9050 4.612 4.612 4.635 4.579 4.659 206,737 4.6330 -0.40%
2015-11-11 0 9.900 9.820 9.900 9.770 9.990 68,000 671,636 9.8770 4.631 4.593 4.631 4.570 4.673 145,379 4.6199 0.81%
2015-11-10 0 9.820 9.790 9.890 9.790 10.08 70,800 700,516 9.8943 4.593 4.579 4.626 4.579 4.715 151,365 4.6280 -2.19%
2015-11-09 0 10.04 10.00 10.04 9.960 10.08 224,800 2,256,674 10.039 4.696 4.677 4.696 4.659 4.715 480,605 4.6955 0.80%
2015-11-06 0 9.960 9.960 9.980 9.520 9.980 188,200 1,866,290 9.9165 4.659 4.659 4.668 4.453 4.668 402,357 4.6384 0.61%
2015-11-05 0 9.900 9.900 9.910 9.750 9.950 147,800 1,460,870 9.8841 4.631 4.631 4.635 4.561 4.654 315,985 4.6232 1.54%
2015-11-04 0 9.750 9.700 9.750 9.570 9.750 291,676 2,825,745 9.6880 4.561 4.537 4.561 4.476 4.561 623,581 4.5315 1.56%
2015-11-03 0 9.600 9.580 9.650 9.510 9.690 146,600 1,412,302 9.6337 4.490 4.481 4.514 4.448 4.532 313,420 4.5061 0.84%
2015-11-02 0 9.520 9.510 9.680 9.440 9.700 162,600 1,558,100 9.5824 4.453 4.448 4.528 4.415 4.537 347,626 4.4821 -0.21%
2015-10-30 0 9.540 9.540 9.550 9.470 9.700 236,600 2,256,371 9.5366 4.462 4.462 4.467 4.430 4.537 505,833 4.4607 -0.42%
2015-10-29 0 9.580 9.570 9.660 9.560 9.760 122,800 1,184,704 9.6474 4.481 4.476 4.518 4.472 4.565 262,537 4.5125 -0.52%
2015-10-28 0 9.630 9.580 9.630 9.580 9.740 139,000 1,343,388 9.6647 4.504 4.481 4.504 4.481 4.556 297,171 4.5206 -0.62%
2015-10-27 0 9.690 9.650 9.700 9.610 9.780 172,200 1,666,312 9.6766 4.532 4.514 4.537 4.495 4.575 368,150 4.5262 0.10%
2015-10-26 0 9.680 9.640 9.680 9.420 9.710 148,400 1,412,736 9.5198 4.528 4.509 4.528 4.406 4.542 317,268 4.4528 2.33%
2015-10-23 0 9.460 9.450 9.500 9.400 9.600 255,200 2,412,792 9.4545 4.425 4.420 4.444 4.397 4.490 545,598 4.4223 -0.53%
2015-10-22 0 9.510 9.510 9.550 9.480 9.600 83,000 790,584 9.5251 4.448 4.448 4.467 4.434 4.490 177,448 4.4553 -0.31%
2015-10-20 0 9.540 9.540 9.610 9.540 9.710 162,200 1,553,656 9.5786 4.462 4.462 4.495 4.462 4.542 346,771 4.4803 -0.31%
2015-10-19 0 9.570 9.570 9.600 9.550 9.750 163,600 1,573,010 9.6150 4.476 4.476 4.490 4.467 4.561 349,764 4.4973 -2.25%
2015-10-16 0 9.790 9.790 9.880 9.780 10.04 433,600 4,294,354 9.9040 4.579 4.579 4.621 4.575 4.696 927,004 4.6325 -2.88%
2015-10-15 0 10.08 10.04 10.10 9.920 10.10 212,800 2,130,256 10.011 4.715 4.696 4.724 4.640 4.724 454,950 4.6824 1.72%
2015-10-14 0 9.910 9.890 9.920 9.890 10.14 216,800 2,162,532 9.9748 4.635 4.626 4.640 4.626 4.743 463,502 4.6656 -2.08%
2015-10-13 0 10.12 10.06 10.12 10.00 10.20 168,493 1,700,742 10.094 4.734 4.706 4.734 4.677 4.771 360,225 4.7213 1.00%
2015-10-12 0 10.02 10.02 10.04 10.02 10.36 149,200 1,515,284 10.156 4.687 4.687 4.696 4.687 4.846 318,978 4.7504 -2.72%
2015-10-09 0 10.30 10.30 10.32 9.500 10.48 226,155 2,315,172 10.237 4.818 4.818 4.827 4.444 4.902 483,502 4.7883 -0.19%
2015-10-08 0 10.32 10.30 10.34 10.30 10.46 168,800 1,743,908 10.331 4.827 4.818 4.836 4.818 4.893 360,881 4.8324 0.78%
2015-10-07 0 10.24 10.22 10.36 9.980 10.60 598,900 6,169,192 10.301 4.790 4.780 4.846 4.668 4.958 1,280,402 4.8182 2.61%
2015-10-06 0 9.980 9.940 10.00 9.900 10.08 294,000 2,931,716 9.9718 4.668 4.649 4.677 4.631 4.715 628,549 4.6643 1.01%
2015-10-05 0 9.880 9.820 9.930 9.670 10.00 324,800 3,196,144 9.8403 4.621 4.593 4.645 4.523 4.677 694,398 4.6028 1.65%
2015-10-02 0 9.720 9.710 9.840 9.510 9.940 491,340 4,767,183 9.7024 4.546 4.542 4.603 4.448 4.649 1,050,447 4.5382 1.25%
2015-09-30 0 9.600 9.480 9.610 9.350 9.650 149,800 1,427,666 9.5305 4.490 4.434 4.495 4.373 4.514 320,261 4.4578 -0.10%
2015-09-29 0 9.610 9.580 9.630 9.480 9.810 228,600 2,210,370 9.6692 4.495 4.481 4.504 4.434 4.589 488,729 4.5227 -3.71%
2015-09-25 0 9.980 9.910 9.980 9.670 10.00 340,775 3,369,722 9.8884 4.668 4.635 4.668 4.523 4.677 728,551 4.6252 2.25%
2015-09-24 0 9.760 9.710 9.790 9.210 9.900 208,000 1,999,076 9.6109 4.565 4.542 4.579 4.308 4.631 444,688 4.4955 5.86%
2015-09-23 0 9.220 9.220 9.230 9.200 9.550 483,717 4,485,887 9.2738 4.313 4.313 4.317 4.303 4.467 1,034,150 4.3378 -3.96%
2015-09-22 0 9.600 9.520 9.600 9.490 9.900 214,000 2,060,688 9.6294 4.490 4.453 4.490 4.439 4.631 457,516 4.5041 -2.93%
2015-09-21 0 9.890 9.890 9.940 9.890 10.20 168,000 1,690,856 10.065 4.626 4.626 4.649 4.626 4.771 359,171 4.7077 -0.80%
2015-09-18 0 9.970 9.820 9.980 9.800 10.14 370,600 3,690,266 9.9575 4.663 4.593 4.668 4.584 4.743 792,314 4.6576 1.73%
2015-09-17 0 9.800 9.780 9.840 9.760 9.890 200,400 1,963,930 9.8000 4.584 4.575 4.603 4.565 4.626 428,440 4.5839 0.41%
2015-09-16 0 9.760 9.730 9.760 9.520 9.840 214,620 2,082,597 9.7036 4.565 4.551 4.565 4.453 4.603 458,841 4.5388 2.20%
2015-09-15 0 9.550 9.440 9.570 9.440 9.640 141,800 1,359,553 9.5878 4.467 4.415 4.476 4.415 4.509 303,158 4.4846 0.10%
2015-09-14 0 9.540 9.430 9.540 9.400 9.620 125,000 1,190,966 9.5277 4.462 4.411 4.462 4.397 4.500 267,240 4.4565 -0.52%
2015-09-11 0 9.590 9.580 9.620 9.500 9.700 252,200 2,417,732 9.5866 4.486 4.481 4.500 4.444 4.537 539,184 4.4841 1.80%
2015-09-10 0 9.420 9.330 9.420 9.200 9.500 130,190 1,220,713 9.3764 4.406 4.364 4.406 4.303 4.444 278,336 4.3857 -1.88%
2015-09-09 0 9.600 9.580 9.650 9.400 9.770 395,353 3,787,028 9.5789 4.490 4.481 4.514 4.397 4.570 845,234 4.4804 1.16%
2015-09-08 0 9.490 9.430 9.480 9.250 9.600 177,200 1,671,784 9.4344 4.439 4.411 4.434 4.327 4.490 378,840 4.4129 2.59%
2015-09-07 0 9.250 9.250 9.290 9.200 9.640 137,800 1,284,248 9.3197 4.327 4.327 4.345 4.303 4.509 294,606 4.3592 -1.49%
2015-09-04 0 9.390 9.390 9.420 9.390 9.680 198,320 1,882,661 9.4930 4.392 4.392 4.406 4.392 4.528 423,993 4.4403 -2.19%
2015-09-02 0 9.600 9.600 9.650 9.600 9.950 315,485 3,072,831 9.7400 4.490 4.490 4.514 4.490 4.654 674,483 4.5558 -5.14%
2015-09-01 0 10.12 10.06 10.12 9.700 10.18 228,000 2,264,518 9.9321 4.734 4.706 4.734 4.537 4.762 487,447 4.6457 0.60%
2015-08-31 0 10.06 10.06 10.10 9.980 10.32 79,560 803,858 10.104 4.706 4.706 4.724 4.668 4.827 170,093 4.7260 -0.40%
2015-08-28 0 10.10 10.10 10.12 10.02 10.50 234,600 2,391,644 10.195 4.724 4.724 4.734 4.687 4.911 501,557 4.7684 -3.07%
2015-08-27 0 10.42 10.42 10.50 10.30 10.80 213,400 2,236,048 10.478 4.874 4.874 4.911 4.818 5.052 456,233 4.9011 2.56%
2015-08-26 0 10.16 10.02 10.18 10.02 10.28 196,000 1,981,704 10.111 4.752 4.687 4.762 4.687 4.808 419,033 4.7292 2.11%
2015-08-25 0 9.950 9.910 9.940 9.200 10.70 977,389 9,624,861 9.8475 4.654 4.635 4.649 4.303 5.005 2,089,583 4.6061 7.10%
2015-08-24 0 9.290 9.260 9.290 9.260 10.08 488,160 4,620,148 9.4644 4.345 4.331 4.345 4.331 4.715 1,043,649 4.4269 -8.02%
2015-08-21 0 10.10 10.08 10.14 9.940 10.36 758,000 7,639,076 10.078 4.724 4.715 4.743 4.649 4.846 1,620,546 4.7139 -1.56%
2015-08-20 0 10.26 10.26 10.30 10.12 10.58 344,273 3,561,015 10.344 4.799 4.799 4.818 4.734 4.949 736,029 4.8381 -2.66%
2015-08-19 0 10.54 10.52 10.56 10.52 10.92 165,200 1,755,320 10.625 4.930 4.921 4.939 4.921 5.108 353,185 4.9700 -4.36%
2015-08-18 0 11.02 10.82 10.98 10.82 11.34 339,600 3,779,446 11.129 5.155 5.061 5.136 5.061 5.304 726,039 5.2056 -1.96%
2015-08-17 0 11.24 11.18 11.26 11.00 11.26 260,400 2,900,106 11.137 5.257 5.229 5.267 5.145 5.267 556,715 5.2093 0.36%
2015-08-14 0 11.20 11.10 11.20 10.82 11.30 185,600 2,064,044 11.121 5.239 5.192 5.239 5.061 5.286 396,799 5.2017 3.13%
2015-08-13 0 10.86 10.86 10.88 10.72 11.38 208,932 2,285,793 10.940 5.080 5.080 5.089 5.014 5.323 446,681 5.1173 -3.89%
2015-08-12 0 11.30 11.28 11.30 11.24 11.58 78,551 892,724 11.365 5.286 5.276 5.286 5.257 5.416 167,936 5.3159 -2.75%
2015-08-11 0 11.62 11.62 11.74 11.62 11.96 128,600 1,521,520 11.831 5.435 5.435 5.491 5.435 5.594 274,937 5.5341 -0.68%
2015-08-10 0 11.70 11.66 11.80 11.30 11.92 240,753 2,772,180 11.515 5.473 5.454 5.519 5.286 5.576 514,711 5.3859 2.63%
2015-08-07 0 11.40 11.40 11.50 11.22 11.56 110,800 1,261,724 11.387 5.332 5.332 5.379 5.248 5.407 236,882 5.3264 -1.55%
2015-08-06 0 11.58 11.54 11.60 11.52 11.76 57,208 663,362 11.596 5.416 5.398 5.426 5.388 5.501 122,306 5.4238 -1.53%
2015-08-05 0 11.76 11.66 11.78 11.60 11.86 271,800 3,183,748 11.714 5.501 5.454 5.510 5.426 5.547 581,088 5.4789 -0.17%
2015-08-04 0 11.78 11.74 11.86 11.64 12.14 627,406 7,417,136 11.822 5.510 5.491 5.547 5.445 5.678 1,341,346 5.5296 -2.16%
2015-08-03 0 12.04 12.00 12.06 11.66 12.20 510,000 6,126,574 12.013 5.632 5.613 5.641 5.454 5.706 1,090,341 5.6190 -0.17%
2015-07-31 0 12.06 12.00 12.12 11.40 12.18 635,000 7,492,880 11.800 5.641 5.613 5.669 5.332 5.697 1,357,581 5.5193 5.98%
2015-07-30 0 11.38 11.38 11.40 11.38 11.72 175,350 2,013,890 11.485 5.323 5.323 5.332 5.323 5.482 374,885 5.3720 -1.73%
2015-07-29 0 11.58 11.56 11.64 11.38 11.80 185,700 2,154,468 11.602 5.416 5.407 5.445 5.323 5.519 397,012 5.4267 -0.52%
2015-07-28 0 11.64 11.58 11.60 11.54 12.22 456,000 5,408,922 11.862 5.445 5.416 5.426 5.398 5.716 974,893 5.5482 -4.12%
2015-07-27 0 12.14 12.10 12.20 12.04 13.02 541,302 6,818,373 12.596 5.678 5.660 5.706 5.632 6.090 1,157,262 5.8918 -6.18%
2015-07-24 0 12.94 12.94 13.00 12.72 13.10 202,153 2,624,206 12.981 6.053 6.053 6.081 5.950 6.127 432,188 6.0719 -0.15%
2015-07-23 0 12.96 12.96 13.00 12.50 13.14 448,888 5,824,706 12.976 6.062 6.062 6.081 5.847 6.146 959,688 6.0694 3.68%
2015-07-22 0 12.50 12.50 12.56 12.42 12.90 592,000 7,439,244 12.566 5.847 5.847 5.875 5.809 6.034 1,265,651 5.8778 -3.70%
2015-07-21 0 12.98 12.90 12.98 12.76 13.44 861,000 11,241,160 13.056 6.071 6.034 6.071 5.968 6.286 1,840,752 6.1068 0.00%
2015-07-20 0 12.98 12.92 13.00 12.80 13.50 704,220 9,185,703 13.044 6.071 6.043 6.081 5.987 6.315 1,505,568 6.1012 -3.13%
2015-07-17 0 13.40 13.40 13.42 12.84 13.52 1,136,600 15,079,576 13.267 6.268 6.268 6.277 6.006 6.324 2,429,964 6.2057 1.52%
2015-07-16 0 13.20 13.12 13.16 11.60 13.22 2,272,200 28,429,820 12.512 6.174 6.137 6.156 5.426 6.184 4,857,790 5.8524 13.40%
2015-07-15 0 11.64 11.58 11.70 11.28 12.00 319,353 3,658,556 11.456 5.445 5.416 5.473 5.276 5.613 682,752 5.3585 0.69%
2015-07-14 0 11.56 11.54 11.64 10.74 11.90 1,739,001 19,890,880 11.438 5.407 5.398 5.445 5.024 5.566 3,717,851 5.3501 6.64%
2015-07-13 0 10.84 10.76 10.84 10.40 10.84 464,800 4,963,318 10.678 5.070 5.033 5.070 4.865 5.070 993,707 4.9948 1.50%
2015-07-10 0 10.68 10.68 10.78 10.54 10.90 475,800 5,103,044 10.725 4.996 4.996 5.042 4.930 5.098 1,017,224 5.0166 0.00%
2015-07-09 0 10.68 10.58 10.76 9.420 10.94 2,350,400 24,667,742 10.495 4.996 4.949 5.033 4.406 5.117 5,024,975 4.9090 8.32%
2015-07-08 0 9.860 9.840 9.960 9.780 10.80 1,492,900 15,242,933 10.210 4.612 4.603 4.659 4.575 5.052 3,191,706 4.7758 -8.70%
2015-07-07 0 10.80 10.78 10.82 10.78 11.38 691,941 7,549,200 10.910 5.052 5.042 5.061 5.042 5.323 1,479,317 5.1032 -1.28%
2015-07-06 0 10.94 10.88 11.08 10.88 11.84 882,600 9,790,162 11.092 5.117 5.089 5.183 5.089 5.538 1,886,931 5.1884 -7.60%
2015-07-03 0 11.84 11.80 11.84 11.62 11.86 740,600 8,736,278 11.796 5.538 5.519 5.538 5.435 5.547 1,583,346 5.5176 0.51%
2015-07-02 0 11.78 11.74 11.80 11.40 11.84 928,800 10,897,162 11.733 5.510 5.491 5.519 5.332 5.538 1,985,703 5.4878 3.88%
2015-06-30 0 11.34 11.34 11.46 11.30 11.86 918,952 10,525,606 11.454 5.304 5.304 5.360 5.286 5.547 1,964,649 5.3575 -3.90%
2015-06-29 0 11.80 11.80 11.82 11.78 12.30 982,800 11,721,714 11.927 5.519 5.519 5.529 5.510 5.753 2,101,151 5.5787 -4.22%
2015-06-26 0 12.32 12.20 12.36 12.20 12.60 444,000 5,488,556 12.362 5.763 5.706 5.781 5.706 5.894 949,238 5.7821 -2.22%
2015-06-25 0 12.60 12.50 12.60 12.40 12.90 413,400 5,214,616 12.614 5.894 5.847 5.894 5.800 6.034 883,818 5.9001 0.96%
2015-06-24 0 12.48 12.48 12.50 12.48 12.86 750,445 9,443,190 12.584 5.837 5.837 5.847 5.837 6.015 1,604,394 5.8858 -1.58%
2015-06-23 0 12.68 12.66 12.76 12.60 13.16 481,752 6,139,733 12.745 5.931 5.922 5.968 5.894 6.156 1,029,949 5.9612 -2.91%
2015-06-22 0 13.06 13.04 13.08 13.04 13.26 193,400 2,541,054 13.139 6.109 6.099 6.118 6.099 6.202 413,474 6.1456 -1.36%
2015-06-19 0 13.24 13.04 13.26 12.84 13.32 1,002,800 13,097,060 13.061 6.193 6.099 6.202 6.006 6.230 2,143,910 6.1090 2.64%
2015-06-18 0 12.90 12.84 12.90 12.80 13.06 217,800 2,817,584 12.937 6.034 6.006 6.034 5.987 6.109 465,640 6.0510 0.00%
2015-06-17 0 12.90 12.88 12.90 12.80 13.00 179,800 2,322,220 12.916 6.034 6.025 6.034 5.987 6.081 384,399 6.0412 -0.46%
2015-06-16 0 12.96 12.92 12.96 12.88 13.14 157,400 2,052,948 13.043 6.062 6.043 6.062 6.025 6.146 336,509 6.1007 -1.37%
2015-06-15 0 13.14 13.12 13.16 13.06 13.36 305,600 4,037,808 13.213 6.146 6.137 6.156 6.109 6.249 653,349 6.1802 -0.45%
2015-06-12 0 13.20 13.08 13.20 12.80 13.20 169,143 2,190,442 12.950 6.174 6.118 6.174 5.987 6.174 361,615 6.0574 3.29%
2015-06-11 0 12.78 12.76 12.84 12.70 12.90 171,380 2,189,884 12.778 5.978 5.968 6.006 5.940 6.034 366,397 5.9768 -0.62%
2015-06-10 0 12.86 12.84 12.86 12.70 12.96 356,600 4,590,052 12.872 6.015 6.006 6.015 5.940 6.062 762,383 6.0207 1.90%
2015-06-09 0 12.62 12.60 12.62 12.50 13.18 697,000 8,857,384 12.708 5.903 5.894 5.903 5.847 6.165 1,490,133 5.9440 -4.54%
2015-06-08 0 13.22 13.20 13.22 12.96 13.68 410,488 5,438,003 13.248 6.184 6.174 6.184 6.062 6.399 877,592 6.1965 -2.51%
2015-06-05 0 13.56 13.52 13.56 13.06 13.66 398,800 5,337,172 13.383 6.343 6.324 6.343 6.109 6.389 852,604 6.2598 2.11%
2015-06-04 0 13.28 13.24 13.28 13.02 13.66 798,400 10,643,584 13.331 6.212 6.193 6.212 6.090 6.389 1,706,918 6.2356 -1.04%
2015-06-03 0 13.42 13.42 13.44 13.42 14.38 958,140 13,171,592 13.747 6.277 6.277 6.286 6.277 6.726 2,048,430 6.4301 -6.02%
2015-06-02 0 14.28 14.30 14.36 14.24 14.76 421,400 6,067,820 14.399 6.679 6.689 6.717 6.661 6.904 900,921 6.7351 -0.49%
2015-06-01 0 14.80 14.78 14.80 14.58 15.18 604,600 8,981,732 14.856 6.712 6.703 6.712 6.612 6.884 1,333,123 6.7374 1.23%
2015-05-29 0 14.62 14.62 14.72 14.48 15.00 1,568,430 22,998,116 14.663 6.630 6.630 6.676 6.567 6.803 3,458,335 6.6501 -5.43%
2015-05-28 0 15.46 15.40 15.46 15.36 15.64 448,600 6,956,740 15.508 7.011 6.984 7.011 6.966 7.093 989,148 7.0331 -0.90%
2015-05-27 0 15.60 15.58 15.60 15.46 15.90 412,044 6,432,489 15.611 7.075 7.066 7.075 7.011 7.211 908,543 7.0800 -1.27%
2015-05-26 0 15.80 15.80 15.82 15.80 16.14 278,652 4,420,280 15.863 7.166 7.166 7.175 7.166 7.320 614,418 7.1943 -0.38%
2015-05-22 0 15.86 15.84 15.86 15.78 16.14 415,800 6,592,578 15.855 7.193 7.184 7.193 7.157 7.320 916,825 7.1907 -1.49%
2015-05-21 0 16.10 16.10 16.12 16.00 16.20 161,600 2,605,282 16.122 7.302 7.302 7.311 7.256 7.347 356,323 7.3116 0.25%
2015-05-20 0 16.06 16.06 16.08 15.96 16.26 284,645 4,578,669 16.086 7.284 7.284 7.293 7.238 7.374 627,633 7.2951 -1.23%
2015-05-19 0 16.26 16.26 16.28 16.22 16.30 228,245 3,710,416 16.256 7.374 7.374 7.383 7.356 7.392 503,273 7.3726 0.12%
2015-05-18 0 16.24 16.22 16.34 16.20 16.48 129,000 2,104,370 16.313 7.365 7.356 7.411 7.347 7.474 284,441 7.3983 -0.73%
2015-05-15 0 16.36 16.28 16.38 16.18 16.58 118,200 1,935,180 16.372 7.420 7.383 7.429 7.338 7.519 260,627 7.4251 -0.24%
2015-05-14 0 16.40 16.38 16.40 15.80 16.44 327,120 5,265,756 16.097 7.438 7.429 7.438 7.166 7.456 721,289 7.3005 2.63%
2015-05-13 0 15.98 15.88 16.00 15.88 16.50 421,332 6,765,885 16.058 7.247 7.202 7.256 7.202 7.483 929,023 7.2828 -2.68%
2015-05-12 0 16.42 16.34 16.40 16.22 16.80 379,000 6,233,412 16.447 7.447 7.411 7.438 7.356 7.619 835,682 7.4591 -2.26%
2015-05-11 0 16.80 16.78 16.84 16.40 16.94 775,400 13,015,608 16.786 7.619 7.610 7.637 7.438 7.683 1,709,731 7.6127 2.44%
2015-05-08 0 16.40 16.40 16.44 15.94 16.48 196,200 3,177,008 16.193 7.438 7.438 7.456 7.229 7.474 432,614 7.3437 1.99%
2015-05-07 0 16.08 16.04 16.08 15.88 16.38 374,380 5,996,279 16.017 7.293 7.274 7.293 7.202 7.429 825,495 7.2639 -1.83%
2015-05-06 0 16.38 16.36 16.38 16.24 16.90 402,000 6,659,136 16.565 7.429 7.420 7.429 7.365 7.665 886,396 7.5126 -3.42%
2015-05-05 0 16.96 16.88 16.96 16.54 17.22 636,040 10,767,453 16.929 7.692 7.655 7.692 7.501 7.810 1,402,447 7.6776 0.12%
2015-05-04 0 16.94 16.92 16.96 16.50 16.96 745,088 12,588,572 16.895 7.683 7.674 7.692 7.483 7.692 1,642,894 7.6624 2.79%
2015-04-30 0 16.48 16.44 16.48 16.00 16.48 640,000 10,422,828 16.286 7.474 7.456 7.474 7.256 7.474 1,411,178 7.3859 2.87%
2015-04-29 0 16.02 16.04 16.06 15.76 16.06 394,200 6,262,210 15.886 7.265 7.274 7.284 7.148 7.284 869,198 7.2046 1.91%
2015-04-28 0 15.72 15.68 15.72 15.60 15.84 244,000 3,834,336 15.715 7.129 7.111 7.129 7.075 7.184 538,012 7.1269 -0.13%
2015-04-27 0 15.74 15.70 15.74 15.54 15.94 298,430 4,666,704 15.638 7.138 7.120 7.138 7.048 7.229 658,028 7.0920 0.00%
2015-04-24 0 15.74 15.72 15.74 15.70 15.90 216,200 3,408,354 15.765 7.138 7.129 7.138 7.120 7.211 476,714 7.1497 -0.25%
2015-04-23 0 15.78 15.78 15.82 15.74 16.04 361,060 5,708,429 15.810 7.157 7.157 7.175 7.138 7.274 796,125 7.1703 -0.13%
2015-04-22 0 15.80 15.84 15.90 15.70 16.20 426,480 6,762,342 15.856 7.166 7.184 7.211 7.120 7.347 940,374 7.1911 -1.86%
2015-04-21 0 16.10 16.04 16.14 16.02 16.22 272,800 4,393,832 16.106 7.302 7.274 7.320 7.265 7.356 601,515 7.3046 1.00%
2015-04-20 0 15.94 15.94 16.00 15.88 16.90 607,600 9,818,116 16.159 7.229 7.229 7.256 7.202 7.665 1,339,738 7.3284 -5.12%
2015-04-17 0 16.80 16.78 16.80 16.50 17.20 585,230 9,837,483 16.810 7.619 7.610 7.619 7.483 7.801 1,290,412 7.6235 0.12%
2015-04-16 0 16.78 16.72 16.80 16.64 17.26 991,532 16,707,304 16.850 7.610 7.583 7.619 7.547 7.828 2,186,295 7.6418 -2.67%
2015-04-15 0 17.24 17.18 17.26 16.00 17.26 2,134,045 35,468,359 16.620 7.819 7.792 7.828 7.256 7.828 4,705,497 7.5376 7.35%
2015-04-14 0 16.06 16.06 16.08 15.88 16.20 766,932 12,283,132 16.016 7.284 7.284 7.293 7.202 7.347 1,691,059 7.2636 0.37%
2015-04-13 0 16.00 15.96 16.00 15.86 16.26 614,421 9,811,137 15.968 7.256 7.238 7.256 7.193 7.374 1,354,778 7.2419 -0.37%
2015-04-10 0 16.06 16.00 16.06 15.58 16.30 493,630 7,876,896 15.957 7.284 7.256 7.284 7.066 7.392 1,088,438 7.2369 0.37%
2015-04-09 0 16.00 16.04 16.06 15.72 16.56 960,160 15,456,208 16.098 7.256 7.274 7.284 7.129 7.510 2,117,120 7.3006 1.52%
2015-04-08 0 15.76 15.70 15.78 15.42 15.80 863,815 13,551,306 15.688 7.148 7.120 7.157 6.993 7.166 1,904,683 7.1147 1.68%
2015-04-02 0 15.50 15.48 15.50 15.36 15.72 689,030 10,720,331 15.559 7.030 7.021 7.030 6.966 7.129 1,519,288 7.0562 0.65%
2015-04-01 0 15.40 15.30 15.32 15.00 15.48 594,400 9,069,636 15.259 6.984 6.939 6.948 6.803 7.021 1,310,632 6.9200 2.39%
2015-03-31 0 15.04 15.02 15.10 14.96 15.12 228,752 3,436,791 15.024 6.821 6.812 6.848 6.785 6.857 504,390 6.8138 -0.27%
2015-03-30 0 15.08 15.00 15.08 14.98 15.30 184,948 2,781,932 15.042 6.839 6.803 6.839 6.794 6.939 407,804 6.8217 -0.26%
2015-03-27 0 15.12 15.08 15.14 14.88 15.14 152,800 2,301,368 15.061 6.857 6.839 6.866 6.748 6.866 336,919 6.8306 1.07%
2015-03-26 0 14.96 14.96 15.06 14.92 15.18 257,740 3,859,954 14.976 6.785 6.785 6.830 6.767 6.884 568,308 6.7920 -0.93%
2015-03-25 0 15.10 15.10 15.12 14.92 15.20 217,360 3,277,996 15.081 6.848 6.848 6.857 6.767 6.894 479,271 6.8395 0.00%
2015-03-24 0 15.10 15.08 15.10 14.98 15.18 161,944 2,439,649 15.065 6.848 6.839 6.848 6.794 6.884 357,081 6.8322 0.27%
2015-03-23 0 15.06 15.04 15.06 14.92 15.10 275,000 4,126,288 15.005 6.830 6.821 6.830 6.767 6.848 606,366 6.8049 1.07%
2015-03-20 0 14.90 14.86 14.92 14.68 14.92 197,940 2,932,742 14.816 6.757 6.739 6.767 6.658 6.767 436,451 6.7195 1.09%
2015-03-19 0 14.74 14.72 14.74 14.64 14.84 136,340 2,008,801 14.734 6.685 6.676 6.685 6.640 6.730 300,625 6.6821 0.14%
2015-03-18 0 14.72 14.64 14.74 14.62 14.88 197,080 2,913,600 14.784 6.676 6.640 6.685 6.630 6.748 434,555 6.7048 0.00%
2015-03-17 0 14.72 14.56 14.72 14.50 14.84 178,732 2,615,384 14.633 6.676 6.603 6.676 6.576 6.730 394,098 6.6364 -0.14%
2015-03-16 0 14.74 14.64 14.76 14.54 14.86 208,028 3,057,261 14.696 6.685 6.640 6.694 6.594 6.739 458,695 6.6651 1.10%
2015-03-13 0 14.58 14.52 14.58 14.50 14.90 317,400 4,633,092 14.597 6.612 6.585 6.612 6.576 6.757 699,856 6.6201 -0.82%
2015-03-12 0 14.70 14.66 14.70 14.60 14.82 121,000 1,778,640 14.700 6.667 6.649 6.667 6.621 6.721 266,801 6.6665 0.96%
2015-03-11 0 14.56 14.56 14.68 14.46 14.76 256,573 3,743,902 14.592 6.603 6.603 6.658 6.558 6.694 565,735 6.6178 -0.68%
2015-03-10 0 14.66 14.60 14.66 14.56 15.00 434,731 6,372,787 14.659 6.649 6.621 6.649 6.603 6.803 958,567 6.6482 -0.81%
2015-03-09 0 14.78 14.76 14.86 14.70 15.00 377,200 5,589,564 14.819 6.703 6.694 6.739 6.667 6.803 831,713 6.7205 -1.73%
2015-03-06 0 15.04 15.04 15.18 14.88 15.30 225,800 3,393,560 15.029 6.821 6.821 6.884 6.748 6.939 497,881 6.8160 -0.27%
2015-03-05 0 15.08 15.06 15.10 14.80 15.20 278,360 4,169,380 14.978 6.839 6.830 6.848 6.712 6.894 613,774 6.7930 -0.13%
2015-03-04 0 15.10 15.12 15.14 14.94 15.60 257,600 3,939,124 15.292 6.848 6.857 6.866 6.776 7.075 567,999 6.9351 -2.45%
2015-03-03 0 15.48 15.48 15.56 15.46 15.74 283,200 4,416,914 15.596 7.021 7.021 7.057 7.011 7.138 624,446 7.0733 -1.90%
2015-03-02 0 15.78 15.76 15.78 15.38 15.86 278,569 4,356,790 15.640 7.157 7.148 7.157 6.975 7.193 614,235 7.0930 1.54%
2015-02-27 0 15.54 15.52 15.56 15.48 15.60 135,000 2,098,948 15.548 7.048 7.039 7.057 7.021 7.075 297,670 7.0512 0.00%
2015-02-26 0 15.54 15.52 15.58 15.50 15.68 95,800 1,491,744 15.571 7.048 7.039 7.066 7.030 7.111 211,236 7.0620 -0.89%
2015-02-25 0 15.68 15.62 15.70 15.60 15.74 321,400 5,034,996 15.666 7.111 7.084 7.120 7.075 7.138 708,676 7.1048 -0.51%
2015-02-24 0 15.76 15.74 15.76 15.64 15.84 137,951 2,171,255 15.739 7.148 7.138 7.148 7.093 7.184 304,177 7.1381 -0.25%
2015-02-23 0 15.80 15.78 15.80 15.66 15.92 131,540 2,072,140 15.753 7.166 7.157 7.166 7.102 7.220 290,041 7.1443 -0.13%
2015-02-18 0 15.82 15.76 15.84 15.74 15.94 145,800 2,315,024 15.878 7.175 7.148 7.184 7.138 7.229 321,484 7.2011 0.64%
2015-02-17 0 15.72 15.72 15.74 15.64 15.84 190,800 2,996,940 15.707 7.129 7.129 7.138 7.093 7.184 420,708 7.1236 -0.51%
2015-02-16 0 15.80 15.76 15.80 15.40 15.90 456,600 7,184,500 15.735 7.166 7.148 7.166 6.984 7.211 1,006,788 7.1361 2.73%
2015-02-13 0 15.38 15.26 15.40 15.16 15.40 131,400 2,004,328 15.254 6.975 6.921 6.984 6.875 6.984 289,733 6.9179 1.59%
2015-02-12 0 15.14 15.14 15.16 15.08 15.28 108,600 1,644,580 15.144 6.866 6.866 6.875 6.839 6.930 239,459 6.8679 0.13%
2015-02-11 0 15.12 15.08 15.12 15.08 15.32 77,400 1,170,176 15.119 6.857 6.839 6.857 6.839 6.948 170,664 6.8566 -1.05%
2015-02-10 0 15.28 15.26 15.28 15.18 15.50 34,000 519,692 15.285 6.930 6.921 6.930 6.884 7.030 74,969 6.9321 -0.78%
2015-02-09 0 15.40 15.28 15.40 15.04 15.58 339,600 5,176,212 15.242 6.984 6.930 6.984 6.821 7.066 748,807 6.9126 1.85%
2015-02-06 0 15.12 15.10 15.12 15.04 15.42 357,500 5,423,044 15.169 6.857 6.848 6.857 6.821 6.993 788,275 6.8796 -1.95%
2015-02-05 0 15.42 15.32 15.42 15.28 15.56 404,400 6,219,192 15.379 6.993 6.948 6.993 6.930 7.057 891,688 6.9746 0.52%
2015-02-04 0 15.34 15.32 15.34 15.26 15.74 486,140 7,489,088 15.405 6.957 6.948 6.957 6.921 7.138 1,071,922 6.9866 0.13%
2015-02-03 0 15.32 15.34 15.38 15.30 16.00 438,670 6,761,278 15.413 6.948 6.957 6.975 6.939 7.256 967,253 6.9902 -4.13%
2015-02-02 0 15.98 15.90 15.98 15.20 15.98 534,200 8,389,686 15.705 7.247 7.211 7.247 6.894 7.247 1,177,893 7.1226 4.04%
2015-01-30 0 15.36 15.34 15.36 15.08 15.42 480,600 7,354,612 15.303 6.966 6.957 6.966 6.839 6.993 1,059,707 6.9402 0.92%
2015-01-29 0 15.22 15.20 15.22 15.02 15.90 530,800 8,106,208 15.272 6.903 6.894 6.903 6.812 7.211 1,170,396 6.9260 -4.40%
2015-01-28 0 15.92 15.94 15.98 15.80 16.06 554,000 8,823,772 15.927 7.220 7.229 7.247 7.166 7.284 1,221,551 7.2234 0.13%
2015-01-27 0 15.90 15.90 15.94 15.74 16.24 743,300 11,859,060 15.955 7.211 7.211 7.229 7.138 7.365 1,638,951 7.2358 -1.73%
2015-01-26 0 16.18 16.16 16.20 14.82 16.42 1,214,926 19,279,365 15.869 7.338 7.329 7.347 6.721 7.447 2,678,871 7.1968 9.03%
2015-01-23 0 14.84 14.82 14.84 14.60 14.98 278,500 4,123,676 14.807 6.730 6.721 6.730 6.621 6.794 614,083 6.7152 1.37%
2015-01-22 0 14.64 14.64 14.70 14.52 14.74 294,600 4,301,778 14.602 6.640 6.640 6.667 6.585 6.685 649,583 6.6224 -0.68%
2015-01-21 0 14.74 14.74 14.76 14.72 14.90 257,200 3,800,788 14.778 6.685 6.685 6.694 6.676 6.757 567,117 6.7019 -0.81%
2015-01-20 0 14.86 14.82 14.86 14.60 15.00 196,000 2,893,694 14.764 6.739 6.721 6.739 6.621 6.803 432,173 6.6957 1.23%
2015-01-19 0 14.68 14.60 14.70 14.58 15.20 382,800 5,663,272 14.794 6.658 6.621 6.667 6.612 6.894 844,061 6.7096 -2.52%
2015-01-16 0 15.06 15.02 15.10 15.00 15.22 317,300 4,789,502 15.095 6.830 6.812 6.848 6.803 6.903 699,636 6.8457 -0.53%
2015-01-15 0 15.14 15.12 15.14 15.04 15.26 499,800 7,573,216 15.153 6.866 6.857 6.866 6.821 6.921 1,102,042 6.8720 0.66%
2015-01-14 0 15.04 14.94 14.96 14.92 15.26 583,400 8,808,098 15.098 6.821 6.776 6.785 6.767 6.921 1,286,377 6.8472 0.27%
2015-01-13 0 15.00 15.00 15.04 14.96 15.14 273,500 4,101,510 14.996 6.803 6.803 6.821 6.785 6.866 603,058 6.8012 -0.40%
2015-01-12 0 15.06 15.08 15.10 14.96 15.28 160,400 2,411,736 15.036 6.830 6.839 6.848 6.785 6.930 353,677 6.8190 -0.92%
2015-01-09 0 15.20 15.22 15.28 15.04 15.28 144,600 2,193,508 15.170 6.894 6.903 6.930 6.821 6.930 318,838 6.8797 0.66%
2015-01-08 0 15.10 15.04 15.10 15.00 15.26 346,600 5,230,292 15.090 6.848 6.821 6.848 6.803 6.921 764,241 6.8438 -0.79%
2015-01-07 0 15.22 15.22 15.24 15.20 15.88 389,000 5,979,332 15.371 6.903 6.903 6.912 6.894 7.202 857,732 6.9711 -2.06%
2015-01-06 0 15.54 15.54 15.58 15.54 15.98 393,800 6,155,328 15.631 7.048 7.048 7.066 7.048 7.247 868,316 7.0888 -2.51%
2015-01-05 0 15.94 15.92 15.96 15.60 16.26 2,020,000 32,337,660 16.009 7.229 7.220 7.238 7.075 7.374 4,454,032 7.2603 0.00%
2015-01-02 0 15.94 15.96 15.98 15.20 16.02 676,200 10,566,088 15.626 7.229 7.238 7.247 6.894 7.265 1,490,998 7.0866 4.46%
2014-12-31 0 15.26 15.22 15.26 15.10 15.30 238,200 3,623,446 15.212 6.921 6.903 6.921 6.848 6.939 525,223 6.8989 0.53%
2014-12-30 0 15.18 15.18 15.20 14.94 15.34 750,000 11,356,520 15.142 6.884 6.884 6.894 6.776 6.957 1,653,725 6.8672 1.61%
2014-12-29 0 14.94 14.90 14.96 14.86 15.26 283,475 4,249,449 14.991 6.776 6.757 6.785 6.739 6.921 625,053 6.7985 1.36%
2014-12-24 0 14.74 14.70 14.78 14.50 14.84 158,400 2,323,136 14.666 6.685 6.667 6.703 6.576 6.730 349,267 6.6515 0.96%
2014-12-23 0 14.60 14.54 14.58 14.40 14.80 198,600 2,885,332 14.528 6.621 6.594 6.612 6.531 6.712 437,906 6.5889 0.69%
2014-12-22 0 14.50 14.50 14.52 14.24 14.70 393,200 5,692,924 14.478 6.576 6.576 6.585 6.458 6.667 866,993 6.5663 0.69%
2014-12-19 0 14.40 14.40 14.44 14.10 14.52 586,600 8,427,448 14.367 6.531 6.531 6.549 6.395 6.585 1,293,433 6.5156 2.13%
2014-12-18 0 14.10 14.08 14.10 14.04 14.76 903,200 12,946,682 14.334 6.395 6.386 6.395 6.367 6.694 1,991,526 6.5009 -1.40%
2014-12-17 0 14.30 14.28 14.30 14.28 14.88 873,400 12,704,284 14.546 6.485 6.476 6.485 6.476 6.748 1,925,818 6.5968 -3.77%
2014-12-16 0 14.86 14.80 14.88 14.80 15.26 773,400 11,553,276 14.938 6.739 6.712 6.748 6.712 6.921 1,705,321 6.7748 -2.62%
2014-12-15 0 15.26 15.24 15.26 14.74 15.28 1,204,000 17,988,504 14.941 6.921 6.912 6.921 6.685 6.930 2,654,779 6.7759 1.87%
2014-12-12 0 14.98 14.92 15.06 14.78 15.50 957,520 14,342,376 14.979 6.794 6.767 6.830 6.703 7.030 2,111,299 6.7932 -1.83%
2014-12-11 0 15.26 15.24 15.26 15.00 15.36 791,000 11,998,856 15.169 6.921 6.912 6.921 6.803 6.966 1,744,128 6.8796 0.13%
2014-12-10 0 15.70 15.66 15.68 15.42 16.10 1,787,400 28,217,448 15.787 6.912 6.894 6.903 6.788 7.088 4,060,116 6.9499 1.29%
2014-12-09 0 15.50 15.48 15.50 15.48 16.30 1,336,810 21,032,418 15.733 6.824 6.815 6.824 6.815 7.176 3,036,591 6.9263 -5.60%
2014-12-08 0 16.42 16.44 16.48 16.42 17.06 829,600 13,750,018 16.574 7.229 7.237 7.255 7.229 7.510 1,884,453 7.2966 -2.73%
2014-12-05 0 16.88 16.84 16.88 16.70 17.30 955,855 16,140,093 16.886 7.431 7.414 7.431 7.352 7.616 2,171,244 7.4336 -1.75%
2014-12-04 0 17.18 17.16 17.20 16.88 17.34 901,800 15,480,056 17.166 7.563 7.554 7.572 7.431 7.634 2,048,457 7.5569 1.66%
2014-12-03 0 16.90 16.90 16.96 16.88 17.32 912,800 15,513,122 16.995 7.440 7.440 7.466 7.431 7.625 2,073,444 7.4818 -2.42%
2014-12-02 0 17.32 17.28 17.38 17.28 17.66 555,800 9,639,450 17.343 7.625 7.607 7.651 7.607 7.775 1,262,511 7.6351 -1.03%
2014-12-01 0 17.50 17.44 17.52 17.10 17.70 712,200 12,362,476 17.358 7.704 7.678 7.713 7.528 7.792 1,617,777 7.6416 1.51%
2014-11-28 0 17.24 17.22 17.30 16.98 17.72 1,388,017 23,936,220 17.245 7.590 7.581 7.616 7.475 7.801 3,152,909 7.5918 -2.05%
2014-11-27 0 17.60 17.60 17.66 17.58 18.06 744,867 13,234,127 17.767 7.748 7.748 7.775 7.739 7.951 1,691,981 7.8217 -1.12%
2014-11-26 0 17.80 17.78 17.80 17.76 18.20 1,009,000 18,065,360 17.904 7.836 7.827 7.836 7.819 8.012 2,291,964 7.8820 -1.22%
2014-11-25 0 18.02 18.00 18.08 17.76 18.16 581,400 10,490,596 18.044 7.933 7.924 7.959 7.819 7.995 1,320,662 7.9434 1.69%
2014-11-24 0 17.72 17.70 17.78 17.70 18.10 664,200 11,849,100 17.840 7.801 7.792 7.827 7.792 7.968 1,508,744 7.8536 -1.34%
2014-11-21 0 17.96 17.94 18.00 17.74 18.18 367,800 6,603,792 17.955 7.907 7.898 7.924 7.810 8.003 835,465 7.9043 0.56%
2014-11-20 0 17.86 17.84 17.86 17.70 18.12 490,120 8,787,615 17.930 7.863 7.854 7.863 7.792 7.977 1,113,318 7.8932 -0.78%
2014-11-19 0 18.00 17.98 18.00 17.62 18.44 863,400 15,624,056 18.096 7.924 7.915 7.924 7.757 8.118 1,961,231 7.9665 0.90%
2014-11-18 0 17.84 17.76 17.86 17.64 18.42 1,142,060 20,483,891 17.936 7.854 7.819 7.863 7.766 8.109 2,594,213 7.8960 -2.19%
2014-11-17 0 18.24 18.22 18.24 18.18 19.00 1,751,450 32,139,049 18.350 8.030 8.021 8.030 8.003 8.364 3,978,454 8.0783 -3.70%
2014-11-14 0 18.94 18.92 18.98 18.74 19.40 1,083,300 20,570,548 18.989 8.338 8.329 8.356 8.250 8.541 2,460,738 8.3595 -2.17%
2014-11-13 0 19.36 19.30 19.36 19.20 19.46 721,040 13,940,502 19.334 8.523 8.497 8.523 8.452 8.567 1,637,857 8.5114 0.52%
2014-11-12 0 19.26 19.22 19.24 19.00 19.32 640,400 12,322,252 19.242 8.479 8.461 8.470 8.364 8.505 1,454,682 8.4708 1.37%
2014-11-11 0 19.00 18.98 19.00 18.84 19.20 916,800 17,443,304 19.026 8.364 8.356 8.364 8.294 8.452 2,082,530 8.3760 0.42%
2014-11-10 0 18.92 18.88 18.92 18.86 20.30 3,788,400 72,908,742 19.245 8.329 8.312 8.329 8.303 8.937 8,605,428 8.4724 -5.87%
2014-11-07 0 20.10 20.00 20.05 19.82 20.45 2,550,447 51,063,458 20.021 8.849 8.805 8.827 8.725 9.003 5,793,392 8.8141 -1.71%
2014-11-06 0 20.45 20.45 20.50 20.30 20.80 1,340,600 27,459,810 20.483 9.003 9.003 9.025 8.937 9.157 3,045,200 9.0174 -0.24%
2014-11-05 0 20.50 20.45 20.50 20.40 20.80 1,628,180 33,353,326 20.485 9.025 9.003 9.025 8.981 9.157 3,698,444 9.0182 -1.44%
2014-11-04 0 20.80 20.75 20.85 20.70 21.30 1,129,816 23,599,535 20.888 9.157 9.135 9.179 9.113 9.377 2,566,400 9.1956 -1.89%
2014-11-03 0 21.20 21.15 21.20 20.85 21.95 1,188,800 25,323,580 21.302 9.333 9.311 9.333 9.179 9.663 2,700,383 9.3778 -2.75%
2014-10-31 0 21.80 21.80 21.85 20.65 21.85 2,112,200 45,512,765 21.548 9.597 9.597 9.619 9.091 9.619 4,797,905 9.4860 5.31%
2014-10-30 0 20.70 20.65 20.75 20.50 20.90 467,800 9,679,600 20.692 9.113 9.091 9.135 9.025 9.201 1,062,617 9.1092 -1.19%
2014-10-29 0 20.95 20.90 20.95 20.80 21.05 488,000 10,206,800 20.916 9.223 9.201 9.223 9.157 9.267 1,108,502 9.2077 -0.71%
2014-10-28 0 21.10 20.95 21.10 20.50 21.20 932,600 19,485,470 20.894 9.289 9.223 9.289 9.025 9.333 2,118,420 9.1981 2.43%
2014-10-27 0 20.60 20.45 20.50 20.25 21.10 1,279,000 26,374,920 20.622 9.069 9.003 9.025 8.915 9.289 2,905,275 9.0783 -2.60%
2014-10-24 0 21.15 21.10 21.15 21.10 21.55 449,200 9,532,460 21.221 9.311 9.289 9.311 9.289 9.487 1,020,367 9.3422 -1.17%
2014-10-23 0 21.40 21.40 21.45 21.15 21.50 447,600 9,523,460 21.277 9.421 9.421 9.443 9.311 9.465 1,016,733 9.3667 0.00%
2014-10-22 0 21.40 21.30 21.40 21.15 21.60 713,200 15,239,395 21.368 9.421 9.377 9.421 9.311 9.509 1,620,048 9.4068 1.18%
2014-10-21 0 21.15 21.10 21.15 21.10 21.80 702,079 15,008,382 21.377 9.311 9.289 9.311 9.289 9.597 1,594,787 9.4109 -3.20%
2014-10-20 0 21.85 21.85 21.90 21.55 22.10 404,800 8,860,860 21.890 9.619 9.619 9.641 9.487 9.729 919,511 9.6365 0.46%
2014-10-17 0 21.75 21.75 21.80 21.60 22.25 493,560 10,782,400 21.846 9.575 9.575 9.597 9.509 9.795 1,121,132 9.6174 0.00%
2014-10-16 0 21.75 21.75 21.80 21.65 22.45 1,055,089 23,363,183 22.143 9.575 9.575 9.597 9.531 9.883 2,396,656 9.7482 -3.33%
2014-10-15 0 22.50 22.45 22.50 21.85 22.55 2,261,400 50,512,745 22.337 9.905 9.883 9.905 9.619 9.927 5,136,816 9.8335 3.21%
2014-10-14 0 21.80 21.70 21.80 21.35 22.10 1,139,685 24,780,388 21.743 9.597 9.553 9.597 9.399 9.729 2,588,818 9.5721 0.23%
2014-10-13 0 21.75 21.70 21.75 20.65 21.80 1,390,800 29,660,775 21.326 9.575 9.553 9.575 9.091 9.597 3,159,231 9.3886 3.82%
2014-10-10 0 20.95 20.95 21.00 20.60 20.95 1,007,382 20,969,222 20.816 9.223 9.223 9.245 9.069 9.223 2,288,289 9.1637 0.00%
2014-10-09 0 20.95 20.90 20.95 20.75 21.00 740,445 15,438,836 20.851 9.223 9.201 9.223 9.135 9.245 1,681,936 9.1792 1.21%
2014-10-08 0 20.70 20.65 20.70 20.40 20.95 466,800 9,642,490 20.657 9.113 9.091 9.113 8.981 9.223 1,060,346 9.0937 0.24%
2014-10-07 0 20.65 20.60 20.65 20.60 20.85 473,200 9,795,320 20.700 9.091 9.069 9.091 9.069 9.179 1,074,883 9.1129 -0.96%
2014-10-06 0 20.85 20.85 20.90 20.35 20.95 1,037,000 21,563,550 20.794 9.179 9.179 9.201 8.959 9.223 2,355,567 9.1543 2.46%
2014-10-03 0 20.35 20.35 20.40 19.80 20.50 1,507,200 30,353,448 20.139 8.959 8.959 8.981 8.717 9.025 3,423,636 8.8659 0.25%
2014-09-30 0 20.30 20.30 20.35 20.15 20.80 1,366,400 27,965,270 20.466 8.937 8.937 8.959 8.871 9.157 3,103,806 9.0100 -2.87%
2014-09-29 0 20.90 20.85 20.90 20.40 21.35 1,500,200 31,224,190 20.813 9.201 9.179 9.201 8.981 9.399 3,407,735 9.1627 -3.69%
2014-09-26 0 21.70 21.60 21.70 21.25 21.70 1,143,400 24,613,620 21.527 9.553 9.509 9.553 9.355 9.553 2,597,256 9.4768 0.00%
2014-09-25 0 21.70 21.65 21.70 21.65 22.20 1,166,320 25,539,600 21.898 9.553 9.531 9.553 9.531 9.773 2,649,320 9.6401 -0.23%
2014-09-24 0 21.75 21.65 21.75 21.55 21.80 529,200 11,487,550 21.707 9.575 9.531 9.575 9.487 9.597 1,202,089 9.5563 -0.23%
2014-09-23 0 21.80 21.75 21.80 21.30 22.15 1,306,800 28,515,220 21.821 9.597 9.575 9.597 9.377 9.751 2,968,423 9.6062 1.40%
2014-09-22 0 21.50 21.50 21.60 21.25 21.90 1,369,800 29,444,388 21.495 9.465 9.465 9.509 9.355 9.641 3,111,529 9.4630 -2.05%
2014-09-19 0 21.95 21.95 22.15 20.80 22.35 5,062,479 110,321,891 21.792 9.663 9.663 9.751 9.157 9.839 11,499,525 9.5936 4.52%
2014-09-18 0 21.00 20.95 21.00 20.45 21.30 1,229,600 25,794,905 20.978 9.245 9.223 9.245 9.003 9.377 2,793,062 9.2354 3.19%
2014-09-17 0 20.35 20.35 20.40 20.20 20.60 995,600 20,276,565 20.366 8.959 8.959 8.981 8.893 9.069 2,261,526 8.9659 -0.25%
2014-09-16 0 20.40 20.30 20.40 20.30 21.00 979,200 20,066,440 20.493 8.981 8.937 8.981 8.937 9.245 2,224,273 9.0216 -1.69%
2014-09-15 0 20.75 20.70 20.80 20.20 20.80 525,200 10,747,620 20.464 9.135 9.113 9.157 8.893 9.157 1,193,003 9.0089 0.97%
2014-09-12 0 20.55 20.55 20.60 20.45 20.90 554,402 11,422,650 20.604 9.047 9.047 9.069 9.003 9.201 1,259,335 9.0704 -1.44%
2014-09-11 0 20.85 20.80 20.85 20.75 21.20 743,800 15,562,795 20.923 9.179 9.157 9.179 9.135 9.333 1,689,557 9.2112 -0.24%
2014-09-10 0 20.90 20.85 20.90 20.75 21.10 758,400 15,840,910 20.887 9.201 9.179 9.201 9.135 9.289 1,722,721 9.1953 -1.42%
2014-09-08 0 21.20 21.10 21.20 20.90 21.45 592,200 12,521,650 21.144 9.333 9.289 9.333 9.201 9.443 1,345,194 9.3084 0.00%
2014-09-05 0 21.20 21.20 21.25 21.00 21.45 1,123,314 23,834,552 21.218 9.333 9.333 9.355 9.245 9.443 2,551,631 9.3409 1.19%
2014-09-04 0 20.95 20.95 21.00 20.75 21.10 659,000 13,803,630 20.946 9.223 9.223 9.245 9.135 9.289 1,496,932 9.2213 -0.71%
2014-09-03 0 21.10 21.05 21.15 20.40 21.35 1,268,358 26,626,371 20.993 9.289 9.267 9.311 8.981 9.399 2,881,101 9.2417 1.69%
2014-09-02 0 20.75 20.75 20.80 20.40 20.80 421,800 8,712,440 20.655 9.135 9.135 9.157 8.981 9.157 958,127 9.0932 1.47%
2014-09-01 0 20.45 20.40 20.45 20.35 20.80 825,600 16,963,450 20.547 9.003 8.981 9.003 8.959 9.157 1,875,367 9.0454 -1.68%
2014-08-29 0 20.80 20.75 20.85 19.80 20.90 1,383,400 28,172,418 20.365 9.157 9.135 9.179 8.717 9.201 3,142,421 8.9652 3.48%
2014-08-28 0 20.10 20.10 20.20 20.00 20.65 711,400 14,402,980 20.246 8.849 8.849 8.893 8.805 9.091 1,615,960 8.9130 -1.47%
2014-08-27 0 20.40 20.30 20.45 20.20 21.00 1,226,400 25,144,860 20.503 8.981 8.937 9.003 8.893 9.245 2,785,793 9.0261 -2.16%
2014-08-26 0 20.85 20.85 20.90 20.75 21.40 717,000 15,084,135 21.038 9.179 9.179 9.201 9.135 9.421 1,628,680 9.2616 -0.71%
2014-08-25 0 21.00 21.05 21.10 21.00 21.45 554,000 11,742,975 21.197 9.245 9.267 9.289 9.245 9.443 1,258,422 9.3315 -0.71%
2014-08-22 0 21.15 21.15 21.20 21.10 21.40 513,200 10,907,740 21.254 9.311 9.311 9.333 9.289 9.421 1,165,744 9.3569 0.24%
2014-08-21 0 21.10 21.10 21.15 21.00 21.45 422,200 8,924,410 21.138 9.289 9.289 9.311 9.245 9.443 959,036 9.3056 -0.47%
2014-08-20 0 21.20 21.20 21.25 21.20 21.55 595,800 12,734,930 21.375 9.333 9.333 9.355 9.333 9.487 1,353,372 9.4098 -1.40%
2014-08-19 0 21.50 21.45 21.50 21.25 21.70 741,951 15,934,758 21.477 9.465 9.443 9.465 9.355 9.553 1,685,357 9.4548 1.42%
2014-08-18 0 21.20 21.20 21.25 21.10 22.10 1,236,400 26,414,940 21.364 9.333 9.333 9.355 9.289 9.729 2,808,508 9.4053 -3.64%
2014-08-15 0 22.00 21.95 22.00 21.50 22.90 2,541,000 56,044,940 22.056 9.685 9.663 9.685 9.465 10.08 5,771,933 9.7099 -1.57%
2014-08-14 0 22.35 22.35 22.40 21.70 23.10 9,237,300 206,110,490 22.313 9.839 9.839 9.861 9.553 10.17 20,982,716 9.8229 10.10%
2014-08-13 0 20.30 20.30 20.35 19.92 20.50 639,800 12,929,665 20.209 8.937 8.937 8.959 8.769 9.025 1,453,319 8.8966 0.74%
2014-08-12 0 20.15 20.10 20.20 20.00 20.30 486,400 9,813,490 20.176 8.871 8.849 8.893 8.805 8.937 1,104,868 8.8821 0.75%
2014-08-11 0 20.00 20.00 20.05 19.98 20.25 1,735,600 34,912,858 20.116 8.805 8.805 8.827 8.796 8.915 3,942,451 8.8556 -0.99%
2014-08-08 0 20.20 20.15 20.20 19.86 20.35 1,284,600 25,779,028 20.068 8.893 8.871 8.893 8.743 8.959 2,917,995 8.8345 -0.49%
2014-08-07 0 20.30 20.15 20.30 19.94 20.55 2,061,447 41,621,224 20.190 8.937 8.871 8.937 8.778 9.047 4,682,619 8.8884 0.00%
2014-08-06 0 20.30 20.30 20.35 20.05 20.65 922,173 18,729,367 20.310 8.937 8.937 8.959 8.827 9.091 2,094,735 8.9412 -1.46%
2014-08-05 0 20.60 20.55 20.60 20.25 21.30 1,454,455 29,916,104 20.569 9.069 9.047 9.069 8.915 9.377 3,303,824 9.0550 -2.83%
2014-08-04 0 21.20 21.10 21.20 20.95 21.35 1,150,800 24,413,245 21.214 9.333 9.289 9.333 9.223 9.399 2,614,066 9.3392 0.71%
2014-08-01 0 21.05 21.05 21.10 20.65 21.55 2,909,400 61,320,540 21.077 9.267 9.267 9.289 9.091 9.487 6,608,762 9.2787 0.72%
2014-07-31 0 20.90 20.85 20.95 19.76 21.45 26,533,084 512,470,688 19.314 9.201 9.179 9.223 8.699 9.443 60,270,443 8.5029 5.66%
2014-07-30 0 19.78 19.78 19.84 19.50 20.50 1,947,600 38,675,996 19.858 8.708 8.708 8.734 8.585 9.025 4,424,013 8.7423 -2.80%
2014-07-29 0 20.35 20.30 20.40 20.10 20.80 1,261,400 25,605,280 20.299 8.959 8.937 8.981 8.849 9.157 2,865,296 8.9363 0.25%
2014-07-28 0 20.30 20.25 20.30 20.20 21.15 1,167,800 24,123,430 20.657 8.937 8.915 8.937 8.893 9.311 2,652,682 9.0940 -3.56%
2014-07-25 0 21.05 21.05 21.10 20.80 21.30 583,200 12,261,710 21.025 9.267 9.267 9.289 9.157 9.377 1,324,751 9.2559 -1.17%
2014-07-24 0 21.30 21.15 21.40 20.75 21.50 788,552 16,685,648 21.160 9.377 9.311 9.421 9.135 9.465 1,791,212 9.3153 2.65%
2014-07-23 0 20.75 20.70 20.90 20.50 21.65 1,525,200 31,846,850 20.880 9.135 9.113 9.201 9.025 9.531 3,464,523 9.1923 -2.12%
2014-07-22 0 21.20 21.10 21.20 21.05 21.65 1,072,200 22,831,220 21.294 9.333 9.289 9.333 9.267 9.531 2,435,524 9.3743 -1.62%
2014-07-21 0 21.55 21.50 21.55 21.30 21.90 911,400 19,674,920 21.588 9.487 9.465 9.487 9.377 9.641 2,070,264 9.5036 -2.49%
2014-07-18 0 22.10 22.00 22.05 21.50 22.15 1,195,600 26,029,290 21.771 9.729 9.685 9.707 9.465 9.751 2,715,830 9.5843 2.79%
2014-07-17 0 21.50 21.45 21.50 21.40 21.70 591,600 12,713,950 21.491 9.465 9.443 9.465 9.421 9.553 1,343,831 9.4610 -0.46%
2014-07-16 0 21.60 21.60 21.65 21.60 22.00 476,600 10,367,040 21.752 9.509 9.509 9.531 9.509 9.685 1,082,607 9.5760 -2.70%
2014-07-15 0 22.20 22.15 22.20 21.35 22.25 822,000 17,903,830 21.781 9.773 9.751 9.773 9.399 9.795 1,867,190 9.5887 3.50%
2014-07-14 0 21.45 21.45 21.55 21.25 21.80 506,400 10,857,220 21.440 9.443 9.443 9.487 9.355 9.597 1,150,298 9.4386 -1.15%
2014-07-11 0 21.70 21.50 21.70 21.20 21.70 923,495 19,778,194 21.417 9.553 9.465 9.553 9.333 9.553 2,097,738 9.4283 0.46%
2014-07-10 0 21.60 21.55 21.60 21.45 22.45 1,159,400 25,484,680 21.981 9.509 9.487 9.509 9.443 9.883 2,633,601 9.6767 -2.48%
2014-07-09 0 22.15 22.10 22.20 22.10 23.00 802,000 17,992,830 22.435 9.751 9.729 9.773 9.729 10.13 1,821,759 9.8766 -3.70%
2014-07-08 0 23.00 22.95 23.00 22.70 23.20 861,501 19,738,350 22.912 10.13 10.10 10.13 9.993 10.21 1,956,917 10.086 -0.86%
2014-07-07 0 23.20 23.20 23.25 23.10 23.60 628,400 14,605,920 23.243 10.21 10.21 10.24 10.17 10.39 1,427,423 10.232 -1.07%
2014-07-04 0 23.45 23.45 23.50 23.20 23.60 905,600 21,186,125 23.395 10.32 10.32 10.35 10.21 10.39 2,057,089 10.299 0.00%
2014-07-03 0 23.45 23.35 23.45 23.25 23.75 758,831 17,760,815 23.406 10.32 10.28 10.32 10.24 10.46 1,723,700 10.304 -0.42%
2014-07-02 0 23.55 23.50 23.60 23.15 23.80 1,926,487 45,011,276 23.364 10.37 10.35 10.39 10.19 10.48 4,376,055 10.286 1.73%
2014-06-30 0 23.15 23.10 23.20 23.05 23.60 1,234,800 28,801,735 23.325 10.19 10.17 10.21 10.15 10.39 2,804,873 10.268 -2.32%
2014-06-27 0 23.70 23.60 23.70 23.60 24.40 578,800 13,752,060 23.760 10.43 10.39 10.43 10.39 10.74 1,314,756 10.460 -1.25%
2014-06-26 0 24.00 23.95 24.05 23.65 24.45 982,200 23,569,300 23.996 10.57 10.54 10.59 10.41 10.76 2,231,087 10.564 -0.21%
2014-06-25 0 24.05 24.00 24.05 22.80 24.20 1,499,200 35,313,125 23.555 10.59 10.57 10.59 10.04 10.65 3,405,463 10.370 5.02%
2014-06-24 0 22.90 22.90 22.95 22.85 23.50 555,200 12,749,580 22.964 10.08 10.08 10.10 10.06 10.35 1,261,148 10.110 -1.72%
2014-06-23 0 23.30 23.20 23.30 22.90 24.05 1,171,000 27,400,530 23.399 10.26 10.21 10.26 10.08 10.59 2,659,950 10.301 -2.31%
2014-06-20 0 23.85 23.80 24.00 23.80 24.65 1,144,000 27,610,702 24.135 10.50 10.48 10.57 10.48 10.85 2,598,619 10.625 -2.05%
2014-06-19 0 24.35 24.30 24.40 23.20 24.50 2,008,200 48,130,595 23.967 10.72 10.70 10.74 10.21 10.79 4,561,667 10.551 2.53%
2014-06-18 0 23.75 23.70 23.75 22.80 24.40 2,922,800 69,147,855 23.658 10.46 10.43 10.46 10.04 10.74 6,639,200 10.415 4.63%
2014-06-17 0 22.70 22.50 22.70 22.25 23.15 1,735,000 39,368,035 22.691 9.993 9.905 9.993 9.795 10.19 3,941,088 9.9891 -1.52%
2014-06-16 0 23.05 23.00 23.05 23.00 23.60 803,800 18,729,795 23.302 10.15 10.13 10.15 10.13 10.39 1,825,848 10.258 -2.54%
2014-06-13 0 23.65 23.60 23.70 23.25 24.00 894,200 21,120,490 23.619 10.41 10.39 10.43 10.24 10.57 2,031,194 10.398 0.00%
2014-06-12 0 23.65 23.65 23.70 23.50 24.30 1,435,800 34,247,082 23.852 10.41 10.41 10.43 10.35 10.70 3,261,449 10.501 0.00%
2014-06-11 0 23.65 23.55 23.60 23.15 23.80 911,954 21,412,686 23.480 10.41 10.37 10.39 10.19 10.48 2,071,522 10.337 0.00%
2014-06-10 0 23.65 23.65 23.70 23.05 24.00 2,535,600 59,597,760 23.504 10.41 10.41 10.43 10.15 10.57 5,759,667 10.347 1.94%
2014-06-09 0 23.20 23.20 23.25 23.10 24.70 1,713,239 40,578,517 23.685 10.21 10.21 10.24 10.17 10.87 3,891,657 10.427 -6.07%
2014-06-06 0 24.70 24.70 24.75 23.85 25.10 1,901,000 46,907,140 24.675 10.87 10.87 10.90 10.50 11.05 4,318,160 10.863 3.56%
2014-06-05 0 23.85 23.85 23.90 23.70 24.20 606,400 14,474,750 23.870 10.50 10.50 10.52 10.43 10.65 1,377,450 10.508 -1.45%
2014-06-04 0 24.20 24.20 24.25 23.80 25.25 2,810,836 69,122,507 24.591 10.65 10.65 10.68 10.48 11.12 6,384,871 10.826 -0.90%
2014-06-03 0 24.95 24.95 25.00 24.20 26.20 5,416,400 136,594,380 25.219 10.75 10.75 10.77 10.43 11.29 12,570,492 10.866 3.10%
2014-05-30 0 24.20 24.20 24.25 20.05 25.50 6,276,000 146,547,280 23.350 10.43 10.43 10.45 8.639 10.99 14,565,469 10.061 16.91%
2014-05-29 0 20.70 20.65 20.80 20.65 21.90 1,026,745 21,738,544 21.172 8.919 8.898 8.962 8.898 9.436 2,382,891 9.1228 -4.61%
2014-05-28 0 21.70 21.60 21.85 20.80 21.90 759,263 16,254,363 21.408 9.350 9.307 9.415 8.962 9.436 1,762,113 9.2244 0.70%
2014-05-27 0 21.55 21.50 21.65 21.45 22.10 418,000 9,067,710 21.693 9.286 9.264 9.329 9.242 9.522 970,103 9.3472 -0.92%
2014-05-26 0 21.75 21.70 21.75 21.10 22.05 476,200 10,263,250 21.552 9.372 9.350 9.372 9.092 9.501 1,105,175 9.2865 -0.23%
2014-05-23 0 21.80 21.80 21.85 21.20 22.25 1,343,403 29,400,465 21.885 9.393 9.393 9.415 9.135 9.587 3,117,797 9.4299 1.16%
2014-05-22 0 21.55 21.50 21.60 20.35 21.65 2,244,600 47,283,170 21.065 9.286 9.264 9.307 8.768 9.329 5,209,314 9.0767 5.38%
2014-05-21 0 20.45 20.45 20.50 20.05 20.60 497,600 10,101,500 20.300 8.812 8.812 8.833 8.639 8.876 1,154,840 8.7471 0.99%
2014-05-20 0 20.25 20.20 20.30 19.74 20.70 442,800 9,029,472 20.392 8.725 8.704 8.747 8.506 8.919 1,027,659 8.7864 1.76%
2014-05-19 0 19.90 19.90 19.94 19.64 20.20 360,332 7,157,102 19.863 8.575 8.575 8.592 8.463 8.704 836,266 8.5584 -1.00%
2014-05-16 0 20.10 20.05 20.10 19.50 20.30 788,600 15,765,626 19.992 8.661 8.639 8.661 8.402 8.747 1,830,199 8.6142 -0.99%
2014-05-15 0 20.30 20.30 20.35 20.00 20.75 963,200 19,604,290 20.353 8.747 8.747 8.768 8.618 8.941 2,235,414 8.7699 0.00%
2014-05-14 0 20.30 20.25 20.30 19.98 20.95 1,414,400 28,916,898 20.445 8.747 8.725 8.747 8.609 9.027 3,282,568 8.8092 2.73%
2014-05-13 0 19.76 19.72 19.78 19.18 19.78 514,200 10,053,096 19.551 8.514 8.497 8.523 8.264 8.523 1,193,366 8.4242 1.75%
2014-05-12 0 19.42 19.42 19.50 18.90 19.96 994,000 19,461,697 19.579 8.368 8.368 8.402 8.144 8.600 2,306,896 8.4363 2.86%
2014-05-09 0 18.88 18.86 18.88 18.70 19.44 1,126,850 21,435,971 19.023 8.135 8.126 8.135 8.057 8.376 2,615,217 8.1966 0.96%
2014-05-08 0 18.70 18.70 18.74 18.48 20.30 1,597,400 30,589,818 19.150 8.057 8.057 8.075 7.963 8.747 3,707,279 8.2513 -5.56%
2014-05-07 0 19.80 19.78 19.90 19.78 21.20 1,390,400 28,280,306 20.340 8.531 8.523 8.575 8.523 9.135 3,226,869 8.7640 -6.60%
2014-05-05 0 21.20 21.10 21.30 20.75 21.80 520,200 11,007,570 21.160 9.135 9.092 9.178 8.941 9.393 1,207,291 9.1176 -0.47%
2014-05-02 0 21.30 21.30 21.50 20.60 21.50 743,264 15,739,916 21.177 9.178 9.178 9.264 8.876 9.264 1,724,982 9.1247 3.40%
2014-04-30 0 20.60 20.55 20.70 20.10 21.15 792,000 16,311,820 20.596 8.876 8.855 8.919 8.661 9.113 1,838,090 8.8743 0.00%
2014-04-29 0 20.60 20.55 20.60 19.56 21.50 1,697,800 34,611,740 20.386 8.876 8.855 8.876 8.428 9.264 3,940,289 8.7841 -1.90%
2014-04-28 0 21.00 20.95 21.00 20.85 22.55 1,265,860 27,023,255 21.348 9.049 9.027 9.049 8.984 9.716 2,937,834 9.1984 -6.87%
2014-04-25 0 22.55 22.50 22.60 22.50 23.05 341,000 7,753,680 22.738 9.716 9.695 9.738 9.695 9.932 791,400 9.7974 -1.31%
2014-04-24 0 22.85 22.85 22.90 22.60 23.20 565,200 12,869,280 22.769 9.846 9.846 9.867 9.738 9.996 1,311,728 9.8109 -1.30%
2014-04-23 0 23.15 23.10 23.20 22.55 23.40 726,600 16,828,130 23.160 9.975 9.953 9.996 9.716 10.08 1,686,308 9.9793 2.21%
2014-04-22 0 22.65 22.60 22.65 22.55 22.80 351,000 7,948,960 22.647 9.759 9.738 9.759 9.716 9.824 814,608 9.7580 0.22%
2014-04-17 0 22.60 22.40 22.65 22.40 22.70 195,800 4,419,200 22.570 9.738 9.652 9.759 9.652 9.781 454,417 9.7250 0.89%
2014-04-16 0 22.40 22.35 22.40 22.00 22.85 372,000 8,306,860 22.330 9.652 9.630 9.652 9.479 9.846 863,345 9.6217 -0.44%
2014-04-15 0 22.50 22.45 22.50 22.45 23.00 416,400 9,416,340 22.614 9.695 9.673 9.695 9.673 9.910 966,390 9.7438 -0.88%
2014-04-14 0 22.70 22.70 22.75 22.50 23.00 491,800 11,203,420 22.780 9.781 9.781 9.803 9.695 9.910 1,141,379 9.8157 -0.22%
2014-04-11 0 22.75 22.75 22.90 22.60 23.30 653,000 14,898,330 22.815 9.803 9.803 9.867 9.738 10.04 1,515,496 9.8307 -2.36%
2014-04-10 0 23.30 23.25 23.35 22.65 23.85 1,831,299 42,404,562 23.156 10.04 10.02 10.06 9.759 10.28 4,250,116 9.9773 -0.43%
2014-04-09 0 23.40 23.35 23.40 22.95 23.90 948,908 22,178,868 23.373 10.08 10.06 10.08 9.889 10.30 2,202,245 10.071 -0.21%
2014-04-08 0 23.45 23.45 23.50 22.90 23.80 707,800 16,622,410 23.485 10.10 10.10 10.13 9.867 10.25 1,642,677 10.119 -0.64%
2014-04-07 0 23.60 23.60 23.65 22.90 24.10 855,039 20,191,009 23.614 10.17 10.17 10.19 9.867 10.38 1,984,392 10.175 -1.05%
2014-04-04 0 23.85 23.80 23.85 23.30 23.90 556,600 13,206,590 23.727 10.28 10.25 10.28 10.04 10.30 1,291,769 10.224 -0.42%
2014-04-03 0 23.95 23.95 24.00 23.85 24.45 930,800 22,462,040 24.132 10.32 10.32 10.34 10.28 10.54 2,160,220 10.398 0.00%
2014-04-02 0 23.95 23.95 24.00 23.80 24.80 1,476,000 35,528,145 24.071 10.32 10.32 10.34 10.25 10.69 3,425,531 10.372 -2.44%
2014-04-01 0 24.55 24.55 24.60 22.65 24.60 2,173,600 52,281,980 24.053 10.58 10.58 10.60 9.759 10.60 5,044,535 10.364 6.05%
2014-03-31 0 23.15 23.10 23.20 22.50 23.40 739,200 17,036,500 23.047 9.975 9.953 9.996 9.695 10.08 1,715,550 9.9306 2.89%
2014-03-28 0 22.50 22.55 22.60 22.35 23.25 1,207,000 27,489,590 22.775 9.695 9.716 9.738 9.630 10.02 2,801,230 9.8134 2.97%
2014-03-27 0 21.85 21.85 22.00 21.30 23.30 1,755,600 38,799,425 22.100 9.415 9.415 9.479 9.178 10.04 4,074,432 9.5227 -5.41%
2014-03-26 0 23.10 23.05 23.10 22.85 23.90 724,200 16,837,370 23.250 9.953 9.932 9.953 9.846 10.30 1,680,738 10.018 -1.70%
2014-03-25 0 23.50 23.45 23.50 23.20 24.90 1,602,100 38,197,240 23.842 10.13 10.10 10.13 9.996 10.73 3,718,186 10.273 -6.19%
2014-03-24 0 25.05 25.10 25.20 22.90 25.25 2,700,600 66,181,425 24.506 10.79 10.82 10.86 9.867 10.88 6,267,608 10.559 9.15%
2014-03-21 0 22.95 22.95 23.15 22.80 24.40 2,324,600 54,002,830 23.231 9.889 9.889 9.975 9.824 10.51 5,394,979 10.010 -4.18%
2014-03-20 0 23.95 23.90 24.00 23.55 25.00 1,879,700 45,148,185 24.019 10.32 10.30 10.34 10.15 10.77 4,362,446 10.349 -4.39%
2014-03-19 0 25.05 25.00 25.10 25.00 25.65 747,000 18,830,730 25.209 10.79 10.77 10.82 10.77 11.05 1,733,653 10.862 -0.60%
2014-03-18 0 25.20 25.20 25.25 25.15 25.90 616,600 15,647,710 25.377 10.86 10.86 10.88 10.84 11.16 1,431,018 10.935 -0.40%
2014-03-17 0 25.30 25.25 25.35 24.25 26.00 949,000 24,088,800 25.383 10.90 10.88 10.92 10.45 11.20 2,202,459 10.937 2.02%
2014-03-14 0 24.80 24.80 24.90 23.80 26.20 2,354,200 58,508,640 24.853 10.69 10.69 10.73 10.25 11.29 5,463,675 10.709 -2.94%
2014-03-13 0 25.55 25.50 25.55 25.40 27.00 2,882,400 74,573,610 25.872 11.01 10.99 11.01 10.94 11.63 6,689,533 11.148 -4.84%
2014-03-12 0 26.85 26.75 26.85 26.75 28.20 2,581,849 69,805,865 27.037 11.57 11.53 11.57 11.53 12.15 5,992,008 11.650 -5.12%
2014-03-11 0 28.30 28.25 28.30 28.10 29.00 757,600 21,517,730 28.403 12.19 12.17 12.19 12.11 12.50 1,758,254 12.238 -1.74%
2014-03-10 0 28.80 28.60 28.80 28.00 28.95 1,454,540 41,392,324 28.457 12.41 12.32 12.41 12.06 12.47 3,375,726 12.262 -0.69%
2014-03-07 0 29.00 29.00 29.10 28.60 29.50 987,832 28,661,988 29.015 12.50 12.50 12.54 12.32 12.71 2,292,581 12.502 -1.02%
2014-03-06 0 29.30 29.20 29.35 28.60 29.60 863,000 25,006,785 28.977 12.62 12.58 12.65 12.32 12.75 2,002,868 12.485 0.51%
2014-03-05 0 29.15 29.00 29.15 28.85 30.00 1,579,440 46,321,012 29.328 12.56 12.50 12.56 12.43 12.93 3,665,597 12.637 -1.52%
2014-03-04 0 29.60 29.60 29.70 28.05 29.65 2,717,600 78,323,950 28.821 12.75 12.75 12.80 12.09 12.78 6,307,062 12.418 0.17%
2014-03-03 0 29.55 29.50 29.55 29.40 30.35 1,356,800 40,583,580 29.911 12.73 12.71 12.73 12.67 13.08 3,148,889 12.888 -2.31%
2014-02-28 0 30.25 30.00 30.25 29.35 31.00 3,026,800 91,823,030 30.337 13.03 12.93 13.03 12.65 13.36 7,024,659 13.072 3.07%
2014-02-27 0 29.35 29.30 29.35 29.20 30.35 1,824,000 54,295,000 29.767 12.65 12.62 12.65 12.58 13.08 4,233,176 12.826 -1.51%
2014-02-26 0 29.80 29.75 29.80 29.10 30.60 5,052,402 151,933,780 30.072 12.84 12.82 12.84 12.54 13.18 11,725,718 12.957 2.58%
2014-02-25 0 29.05 29.05 29.10 26.35 29.90 6,388,800 183,042,775 28.651 12.52 12.52 12.54 11.35 12.88 14,827,258 12.345 10.67%
2014-02-24 0 26.25 26.20 26.25 26.20 26.95 754,000 19,914,750 26.412 11.31 11.29 11.31 11.29 11.61 1,749,899 11.381 -2.60%
2014-02-21 0 26.95 26.90 26.95 26.60 27.35 899,600 24,129,170 26.822 11.61 11.59 11.61 11.46 11.78 2,087,810 11.557 1.32%
2014-02-20 0 26.60 26.55 26.70 26.50 27.40 999,600 26,728,660 26.739 11.46 11.44 11.50 11.42 11.81 2,319,892 11.522 -0.93%
2014-02-19 0 26.85 26.80 26.85 26.50 27.60 1,717,425 46,238,556 26.923 11.57 11.55 11.57 11.42 11.89 3,985,835 11.601 -2.72%
2014-02-18 0 27.60 27.50 27.55 26.90 28.20 1,348,000 37,334,280 27.696 11.89 11.85 11.87 11.59 12.15 3,128,466 11.934 1.10%
2014-02-17 0 27.30 27.20 27.30 26.85 28.00 1,318,000 35,920,590 27.254 11.76 11.72 11.76 11.57 12.06 3,058,841 11.743 -2.15%
2014-02-14 0 27.90 27.85 27.90 26.70 28.30 1,446,531 39,770,197 27.494 12.02 12.00 12.02 11.50 12.19 3,357,139 11.846 1.64%
2014-02-13 0 27.45 27.45 27.55 27.10 28.50 1,425,600 39,647,050 27.811 11.83 11.83 11.87 11.68 12.28 3,308,562 11.983 -4.02%
2014-02-12 0 28.60 28.55 28.60 28.20 29.95 1,353,401 38,650,898 28.558 12.32 12.30 12.32 12.15 12.90 3,141,001 12.305 -2.05%
2014-02-11 0 29.20 29.15 29.20 28.75 29.65 1,487,600 43,381,500 29.162 12.58 12.56 12.58 12.39 12.78 3,452,452 12.565 1.92%
2014-02-10 0 28.65 28.55 28.65 27.90 28.95 1,477,133 42,014,700 28.443 12.34 12.30 12.34 12.02 12.47 3,428,160 12.256 2.50%
2014-02-07 0 27.95 27.90 27.95 27.60 29.05 1,831,775 51,601,131 28.170 12.04 12.02 12.04 11.89 12.52 4,251,221 12.138 -2.10%
2014-02-06 0 28.55 28.50 28.55 26.85 28.60 2,764,600 76,563,400 27.694 12.30 12.28 12.30 11.57 12.32 6,416,140 11.933 6.73%
2014-02-05 0 26.75 26.70 26.75 26.10 29.35 5,024,400 138,468,500 27.559 11.53 11.50 11.53 11.25 12.65 11,660,730 11.875 -5.81%
2014-02-04 0 28.40 28.30 28.35 28.05 30.40 3,132,606 91,481,813 29.203 12.24 12.19 12.22 12.09 13.10 7,270,216 12.583 -7.94%
2014-01-30 0 30.85 30.80 30.90 29.00 31.00 1,336,920 40,243,336 30.102 13.29 13.27 13.31 12.50 13.36 3,102,751 12.970 3.18%
2014-01-29 0 29.90 29.85 29.90 29.75 31.30 2,175,771 65,959,524 30.316 12.88 12.86 12.88 12.82 13.49 5,049,574 13.062 -1.16%
2014-01-28 0 30.25 30.20 30.25 29.70 31.35 2,442,200 74,701,850 30.588 13.03 13.01 13.03 12.80 13.51 5,667,908 13.180 -0.17%
2014-01-27 0 30.30 30.25 30.30 28.50 31.20 7,062,000 211,466,628 29.944 13.06 13.03 13.06 12.28 13.44 16,389,634 12.902 -6.77%
2014-01-24 0 32.50 32.45 32.50 32.45 34.60 3,777,256 126,747,680 33.556 14.00 13.98 14.00 13.98 14.91 8,766,333 14.458 -6.74%
2014-01-23 0 34.85 34.80 34.85 32.80 35.70 5,074,200 176,204,245 34.726 15.02 14.99 15.02 14.13 15.38 11,776,307 14.963 4.81%
2014-01-22 0 33.25 33.20 33.25 32.60 35.90 4,874,200 165,416,010 33.937 14.33 14.31 14.33 14.05 15.47 11,312,143 14.623 -6.21%
2014-01-21 0 35.45 35.45 35.50 33.70 36.50 4,834,900 167,972,935 34.742 15.27 15.27 15.30 14.52 15.73 11,220,935 14.970 -1.12%
2014-01-20 0 35.85 35.80 35.85 32.80 36.70 6,483,300 230,178,500 35.503 15.45 15.43 15.45 14.13 15.81 15,046,575 15.298 9.30%
2014-01-17 0 32.80 32.65 32.85 30.20 33.30 4,550,800 147,375,590 32.385 14.13 14.07 14.15 13.01 14.35 10,561,590 13.954 5.81%
2014-01-16 0 31.00 30.85 31.00 30.50 31.90 2,429,900 75,392,460 31.027 13.36 13.29 13.36 13.14 13.75 5,639,362 13.369 -2.36%
2014-01-15 0 31.75 31.65 31.75 29.50 32.10 4,876,600 151,358,860 31.038 13.68 13.64 13.68 12.71 13.83 11,317,713 13.374 6.72%
2014-01-14 0 29.75 29.70 29.75 29.65 30.45 1,565,400 46,920,710 29.974 12.82 12.80 12.82 12.78 13.12 3,633,012 12.915 -1.65%
2014-01-13 0 30.25 30.20 30.30 29.65 30.75 2,431,600 73,204,290 30.105 13.03 13.01 13.06 12.78 13.25 5,643,307 12.972 1.51%
2014-01-10 0 29.80 29.75 29.85 29.20 30.40 2,038,600 60,701,350 29.776 12.84 12.82 12.86 12.58 13.10 4,731,225 12.830 -1.00%
2014-01-09 0 30.10 29.95 30.10 29.15 31.25 5,984,000 180,977,120 30.244 12.97 12.90 12.97 12.56 13.47 13,887,789 13.031 -2.59%
2014-01-08 0 30.90 30.85 30.90 30.00 31.65 4,230,400 130,964,870 30.958 13.31 13.29 13.31 12.93 13.64 9,817,999 13.339 -0.16%
2014-01-07 0 30.95 30.80 30.90 30.35 32.25 7,021,600 218,265,990 31.085 13.34 13.27 13.31 13.08 13.90 16,295,873 13.394 -3.73%
2014-01-06 0 32.15 32.15 32.20 27.90 32.45 11,140,500 339,983,820 30.518 13.85 13.85 13.87 12.02 13.98 25,855,100 13.150 15.86%
2014-01-03 0 27.75 27.75 27.80 26.85 28.20 2,092,800 57,561,640 27.505 11.96 11.96 11.98 11.57 12.15 4,857,013 11.851 0.18%
2014-01-02 0 27.70 27.65 27.70 27.10 28.30 3,397,600 93,891,530 27.635 11.94 11.91 11.94 11.68 12.19 7,885,219 11.907 2.03%
2013-12-31 0 27.15 27.15 27.20 26.70 27.20 905,600 24,463,410 27.014 11.70 11.70 11.72 11.50 11.72 2,101,735 11.640 0.00%
2013-12-30 0 27.15 27.10 27.20 26.25 27.20 1,719,000 46,181,725 26.866 11.70 11.68 11.72 11.31 11.72 3,989,490 11.576 1.31%
2013-12-27 0 26.80 26.80 26.85 26.00 27.35 1,938,900 51,734,230 26.682 11.55 11.55 11.57 11.20 11.78 4,499,839 11.497 0.19%
2013-12-24 0 26.75 26.75 26.80 26.75 27.95 2,041,482 55,513,319 27.193 11.53 11.53 11.55 11.53 12.04 4,737,913 11.717 -1.83%
2013-12-23 0 27.25 27.25 27.30 25.70 27.50 3,983,600 107,135,535 26.894 11.74 11.74 11.76 11.07 11.85 9,245,220 11.588 4.41%
2013-12-20 0 26.10 26.10 26.15 25.10 26.60 35,438,000 893,628,190 25.217 11.25 11.25 11.27 10.82 11.46 82,245,234 10.865 4.40%
2013-12-19 0 25.00 25.00 25.05 24.65 27.55 5,453,400 140,975,425 25.851 10.77 10.77 10.79 10.62 11.87 12,656,362 11.139 -6.89%
2013-12-18 0 26.85 26.85 26.90 26.50 28.30 2,746,800 74,593,975 27.157 11.57 11.57 11.59 11.42 12.19 6,374,830 11.701 -2.19%
2013-12-17 0 27.45 27.40 27.45 26.40 28.40 5,268,800 145,405,522 27.598 11.83 11.81 11.83 11.38 12.24 12,227,939 11.891 3.20%
2013-12-16 0 26.60 26.45 26.50 26.45 29.00 4,743,001 132,049,688 27.841 11.46 11.40 11.42 11.40 12.50 11,007,654 11.996 -7.16%
2013-12-13 0 28.65 28.50 28.55 28.50 29.95 2,586,452 75,280,302 29.106 12.34 12.28 12.30 12.28 12.90 6,002,691 12.541 -2.88%
2013-12-12 0 29.50 29.45 29.50 28.40 30.15 5,051,252 148,376,179 29.374 12.71 12.69 12.71 12.24 12.99 11,723,049 12.657 0.00%
2013-12-11 0 29.50 29.45 29.50 27.80 30.40 9,817,201 286,161,239 29.149 12.71 12.69 12.71 11.98 13.10 22,783,961 12.560 1.20%
2013-12-10 0 29.15 29.10 29.15 27.30 29.50 8,635,600 246,354,970 28.528 12.56 12.54 12.56 11.76 12.71 20,041,677 12.292 3.74%
2013-12-09 0 28.10 28.10 28.15 24.10 29.30 13,749,682 371,454,737 27.016 12.11 12.11 12.13 10.38 12.62 31,910,543 11.641 19.07%
2013-12-06 0 23.60 23.60 23.65 22.00 25.05 12,406,210 293,871,247 23.687 10.17 10.17 10.19 9.479 10.79 28,792,586 10.206 -1.05%
2013-12-05 0 23.85 23.90 23.95 20.95 24.30 9,777,000 218,503,210 22.349 10.28 10.30 10.32 9.027 10.47 22,690,661 9.6297 11.19%
2013-12-04 0 21.45 21.45 21.50 21.20 22.20 2,986,392 64,559,613 21.618 9.242 9.242 9.264 9.135 9.566 6,930,880 9.3148 -2.05%
2013-12-03 0 21.90 21.90 21.95 21.45 22.80 6,781,521 150,066,595 22.129 9.436 9.436 9.458 9.242 9.824 15,738,692 9.5349 1.86%
2013-12-02 0 21.50 21.45 21.50 20.40 23.60 16,584,413 365,916,299 22.064 9.264 9.242 9.264 8.790 10.17 38,489,445 9.5069 8.48%
2013-11-29 0 19.82 19.82 19.84 18.14 20.00 7,472,533 147,018,239 19.675 8.540 8.540 8.549 7.816 8.618 17,342,407 8.4774 9.87%
2013-11-28 0 18.04 18.04 18.12 17.90 18.28 838,800 15,163,592 18.078 7.773 7.773 7.808 7.713 7.877 1,946,704 7.7894 -0.44%
2013-11-27 0 18.12 18.10 18.14 18.08 18.48 1,129,200 20,548,404 18.197 7.808 7.799 7.816 7.790 7.963 2,620,670 7.8409 0.00%
2013-11-26 0 18.12 18.12 18.16 18.10 18.22 558,800 10,134,308 18.136 7.808 7.808 7.825 7.799 7.851 1,296,874 7.8144 0.22%
2013-11-25 0 18.08 18.06 18.08 18.04 18.20 607,200 10,991,448 18.102 7.790 7.782 7.790 7.773 7.842 1,409,202 7.7998 0.22%
2013-11-22 0 18.04 18.00 18.04 17.94 18.08 950,200 17,133,800 18.032 7.773 7.756 7.773 7.730 7.790 2,205,244 7.7696 0.33%
2013-11-21 0 17.98 17.94 17.98 17.90 18.10 466,200 8,392,556 18.002 7.747 7.730 7.747 7.713 7.799 1,081,966 7.7568 0.45%
2013-11-20 0 17.90 17.86 17.90 17.86 18.24 552,400 9,902,216 17.926 7.713 7.696 7.713 7.696 7.859 1,282,021 7.7239 -0.67%
2013-11-19 0 18.02 18.02 18.04 17.86 18.58 813,200 14,731,780 18.116 7.764 7.764 7.773 7.696 8.006 1,887,291 7.8058 -2.38%
2013-11-18 0 18.46 18.44 18.46 18.22 18.62 1,800,900 33,103,022 18.381 7.954 7.945 7.954 7.851 8.023 4,179,566 7.9202 1.10%
2013-11-15 0 18.26 18.14 18.16 17.66 18.28 2,410,500 43,507,498 18.049 7.868 7.816 7.825 7.609 7.877 5,594,338 7.7771 4.34%
2013-11-14 0 17.50 17.50 17.54 17.30 17.64 1,558,700 27,275,346 17.499 7.540 7.540 7.558 7.454 7.601 3,617,463 7.5399 0.34%
2013-11-13 0 17.44 17.38 17.40 16.60 17.52 1,408,098 24,358,755 17.299 7.515 7.489 7.497 7.153 7.549 3,267,943 7.4539 -0.57%
2013-11-12 0 17.54 17.54 17.56 17.40 17.88 902,000 15,882,852 17.609 7.558 7.558 7.566 7.497 7.704 2,093,380 7.5872 -1.13%
2013-11-11 0 17.74 17.72 17.76 16.94 17.82 1,387,800 24,130,588 17.388 7.644 7.635 7.652 7.299 7.678 3,220,835 7.4920 4.23%
2013-11-08 0 17.02 17.02 17.04 17.00 17.50 1,215,000 20,871,240 17.178 7.334 7.334 7.342 7.325 7.540 2,819,797 7.4017 -1.73%
2013-11-07 0 17.32 17.30 17.34 17.12 17.48 1,371,000 23,794,984 17.356 7.463 7.454 7.471 7.377 7.532 3,181,845 7.4784 1.17%
2013-11-06 0 17.12 17.06 17.12 16.70 17.24 1,197,600 20,410,780 17.043 7.377 7.351 7.377 7.196 7.428 2,779,415 7.3436 0.82%
2013-11-05 0 16.98 16.96 16.98 16.56 17.00 1,605,462 27,013,460 16.826 7.316 7.308 7.316 7.135 7.325 3,725,989 7.2500 2.66%
2013-11-04 0 16.54 16.52 16.54 16.24 16.68 2,121,000 35,086,884 16.543 7.127 7.118 7.127 6.998 7.187 4,922,460 7.1279 3.63%
2013-11-01 0 15.96 15.96 15.98 15.64 16.40 5,674,354 90,455,737 15.941 6.877 6.877 6.885 6.739 7.066 13,169,157 6.8688 -2.80%
2013-10-31 0 16.42 16.42 16.44 16.40 17.46 2,401,600 40,512,100 16.869 7.075 7.075 7.084 7.066 7.523 5,573,682 7.2685 -3.41%
2013-10-30 0 17.00 17.00 17.02 16.96 17.42 2,477,800 42,463,276 17.138 7.325 7.325 7.334 7.308 7.506 5,750,529 7.3842 -0.35%
2013-10-29 0 17.06 17.02 17.10 16.96 17.44 1,631,000 27,942,096 17.132 7.351 7.334 7.368 7.308 7.515 3,785,258 7.3818 -0.47%
2013-10-28 0 17.14 17.10 17.16 16.88 17.94 1,926,800 33,299,744 17.282 7.385 7.368 7.394 7.273 7.730 4,471,757 7.4467 -4.46%
2013-10-25 0 17.94 17.78 17.94 17.80 18.50 1,100,810 19,810,110 17.996 7.730 7.661 7.730 7.670 7.971 2,554,782 7.7541 -2.82%
2013-10-24 0 18.46 18.44 18.46 17.68 18.48 1,076,000 19,404,798 18.034 7.954 7.945 7.954 7.618 7.963 2,497,203 7.7706 1.99%
2013-10-23 0 18.10 18.10 18.16 17.70 18.58 1,157,200 20,943,860 18.099 7.799 7.799 7.825 7.627 8.006 2,685,653 7.7984 -1.52%
2013-10-22 0 18.38 18.30 18.38 18.10 18.80 1,115,375 20,608,847 18.477 7.920 7.885 7.920 7.799 8.101 2,588,585 7.9614 -1.18%
2013-10-21 0 18.60 18.48 18.50 18.40 19.10 2,099,000 39,312,852 18.729 8.014 7.963 7.971 7.928 8.230 4,871,402 8.0701 0.32%
2013-10-18 0 18.54 18.54 18.62 18.30 19.90 8,892,000 165,663,950 18.631 7.989 7.989 8.023 7.885 8.575 20,636,735 8.0276 -3.94%
2013-10-17 0 19.30 19.28 19.30 19.00 19.64 6,704,200 125,558,380 18.728 8.316 8.307 8.316 8.187 8.463 15,559,244 8.0697 2.55%
2013-10-16 0 18.82 18.92 18.98 18.76 20.25 23,767,800 438,506,636 18.450 8.109 8.152 8.178 8.083 8.725 55,160,796 7.9496 -4.08%
2013-10-15 0 19.62 19.60 19.78 19.22 20.35 4,277,400 84,627,758 19.785 8.454 8.445 8.523 8.282 8.768 9,927,077 8.5249 3.92%
2013-10-11 0 18.88 18.86 18.90 18.78 19.48 2,287,000 43,789,308 19.147 8.135 8.126 8.144 8.092 8.394 5,307,716 8.2501 2.05%
2013-10-10 0 18.50 18.46 18.50 18.30 18.60 1,189,200 21,989,932 18.491 7.971 7.954 7.971 7.885 8.014 2,759,920 7.9676 1.54%
2013-10-09 0 18.22 18.22 18.24 18.20 18.98 1,116,400 20,629,576 18.479 7.851 7.851 7.859 7.842 8.178 2,590,964 7.9621 -1.51%
2013-10-08 0 18.50 18.48 18.54 18.34 19.70 3,370,800 64,288,204 19.072 7.971 7.963 7.989 7.902 8.488 7,823,022 8.2178 3.70%
2013-10-07 1 - - - - - 0 0 - 7.687 - - - - 0 - 0.00%
2013-10-04 0 17.84 17.84 17.86 16.50 17.86 4,818,800 80,082,196 16.619 7.687 7.687 7.696 7.110 7.696 11,183,569 7.1607 7.34%
2013-10-03 0 16.62 16.52 16.62 16.40 16.64 129,400 2,140,652 16.543 7.161 7.118 7.161 7.066 7.170 300,314 7.1280 0.48%
2013-10-02 0 16.54 16.50 16.54 16.50 16.80 330,546 5,474,345 16.562 7.127 7.110 7.127 7.110 7.239 767,138 7.1361 -0.60%
2013-09-30 0 16.64 16.58 16.64 16.34 16.74 146,000 2,426,448 16.620 7.170 7.144 7.170 7.041 7.213 338,840 7.1610 -0.36%
2013-09-27 0 16.70 16.66 16.70 16.64 16.96 275,000 4,590,430 16.693 7.196 7.178 7.196 7.170 7.308 638,226 7.1925 0.00%
2013-09-26 0 16.70 16.68 16.70 16.66 17.02 438,800 7,386,063 16.832 7.196 7.187 7.196 7.178 7.334 1,018,376 7.2528 0.00%
2013-09-25 0 16.70 16.68 16.70 16.58 16.90 438,400 7,323,572 16.705 7.196 7.187 7.196 7.144 7.282 1,017,448 7.1980 -1.76%
2013-09-24 0 17.00 16.98 17.00 16.90 17.40 443,000 7,575,520 17.101 7.325 7.316 7.325 7.282 7.497 1,028,123 7.3683 -2.86%
2013-09-23 0 17.50 17.46 17.50 17.34 17.60 1,096,000 19,128,396 17.453 7.540 7.523 7.540 7.471 7.584 2,543,619 7.5201 0.57%
2013-09-19 0 17.40 17.38 17.40 16.94 17.42 662,400 11,430,840 17.257 7.497 7.489 7.497 7.299 7.506 1,537,311 7.4356 2.72%
2013-09-18 0 16.94 16.88 16.94 16.66 17.00 1,296,800 21,824,022 16.829 7.299 7.273 7.299 7.178 7.325 3,009,640 7.2514 1.32%
2013-09-17 0 16.72 16.62 16.72 16.50 17.20 927,600 15,616,988 16.836 7.204 7.161 7.204 7.110 7.411 2,152,793 7.2543 0.12%
2013-09-16 0 16.70 16.52 16.70 15.92 16.80 397,000 6,576,579 16.566 7.196 7.118 7.196 6.860 7.239 921,366 7.1379 4.38%
2013-09-13 0 16.00 15.90 16.00 15.80 16.12 70,800 1,129,020 15.947 6.894 6.851 6.894 6.808 6.946 164,314 6.8711 0.63%
2013-09-12 0 15.90 15.90 16.04 15.82 16.12 93,000 1,488,918 16.010 6.851 6.851 6.911 6.817 6.946 215,836 6.8984 -0.75%
2013-09-11 0 16.02 15.96 16.10 15.92 16.16 104,800 1,675,984 15.992 6.903 6.877 6.937 6.860 6.963 243,222 6.8908 0.50%
2013-09-10 0 15.94 15.94 16.00 15.84 16.28 92,838 1,492,277 16.074 6.868 6.868 6.894 6.825 7.015 215,460 6.9260 -2.09%
2013-09-09 0 16.28 16.28 16.30 16.28 16.66 244,600 4,011,832 16.402 7.015 7.015 7.023 7.015 7.178 567,673 7.0672 -0.12%
2013-09-06 0 16.30 16.30 16.36 16.10 16.36 41,000 667,580 16.282 7.023 7.023 7.049 6.937 7.049 95,154 7.0158 -0.85%
2013-09-05 0 16.44 16.42 16.44 16.28 16.52 115,000 1,886,246 16.402 7.084 7.075 7.084 7.015 7.118 266,894 7.0674 -0.24%
2013-09-04 0 16.48 16.48 16.50 16.08 16.60 137,600 2,241,040 16.287 7.101 7.101 7.110 6.929 7.153 319,345 7.0176 1.48%
2013-09-03 0 16.24 16.24 16.28 16.10 16.40 135,200 2,198,628 16.262 6.998 6.998 7.015 6.937 7.066 313,775 7.0070 -1.34%
2013-09-02 0 16.46 16.40 16.46 16.40 16.68 123,000 2,027,384 16.483 7.092 7.066 7.092 7.066 7.187 285,461 7.1021 -0.12%
2013-08-30 0 16.48 16.40 16.60 16.32 16.80 589,600 9,701,320 16.454 7.101 7.066 7.153 7.032 7.239 1,368,356 7.0898 -1.79%
2013-08-29 0 16.78 16.64 16.82 16.46 16.80 252,000 4,168,622 16.542 7.230 7.170 7.247 7.092 7.239 584,847 7.1277 -0.36%
2013-08-28 0 16.84 16.60 16.84 16.48 16.86 172,800 2,877,008 16.649 7.256 7.153 7.256 7.101 7.265 401,038 7.1739 0.00%
2013-08-27 0 16.84 16.84 16.86 16.74 16.94 72,200 1,213,200 16.803 7.256 7.256 7.265 7.213 7.299 167,563 7.2403 0.00%
2013-08-26 0 16.84 16.82 16.84 16.74 17.20 264,000 4,469,812 16.931 7.256 7.247 7.256 7.213 7.411 612,697 7.2953 1.20%
2013-08-23 0 16.64 16.70 16.76 16.30 16.98 168,200 2,813,294 16.726 7.170 7.196 7.222 7.023 7.316 390,362 7.2069 -0.24%
2013-08-22 0 16.68 16.56 16.68 15.86 16.68 237,800 3,872,236 16.284 7.187 7.135 7.187 6.834 7.187 551,891 7.0163 5.30%
2013-08-21 0 15.84 15.84 15.88 15.66 15.92 193,000 3,037,868 15.740 6.825 6.825 6.842 6.748 6.860 447,918 6.7822 1.02%
2013-08-20 0 15.68 15.62 15.68 15.60 16.06 254,800 4,048,176 15.888 6.756 6.730 6.756 6.722 6.920 591,345 6.8457 -1.38%
2013-08-19 0 15.90 15.90 16.00 15.00 16.04 446,800 7,016,691 15.704 6.851 6.851 6.894 6.463 6.911 1,036,943 6.7667 3.65%
2013-08-16 0 15.34 15.26 15.36 15.18 15.40 145,349 2,221,431 15.283 6.610 6.575 6.618 6.541 6.636 337,329 6.5854 0.52%
2013-08-15 0 15.26 15.20 15.26 15.10 15.30 190,000 2,887,590 15.198 6.575 6.549 6.575 6.506 6.592 440,956 6.5485 0.93%
2013-08-13 0 15.12 15.10 15.16 15.00 15.18 243,600 3,676,180 15.091 6.515 6.506 6.532 6.463 6.541 565,352 6.5025 0.27%
2013-08-12 0 15.08 15.00 15.08 15.00 15.18 320,600 4,818,272 15.029 6.498 6.463 6.498 6.463 6.541 744,055 6.4757 0.53%
2013-08-09 0 15.00 14.80 15.00 14.72 15.02 259,200 3,875,656 14.952 6.463 6.377 6.463 6.343 6.472 601,557 6.4427 -0.13%
2013-08-08 0 15.02 14.90 15.02 14.90 15.02 47,800 716,240 14.984 6.472 6.420 6.472 6.420 6.472 110,935 6.4564 0.13%
2013-08-07 0 15.00 14.86 15.00 14.80 15.08 198,400 2,961,752 14.928 6.463 6.403 6.463 6.377 6.498 460,451 6.4323 -0.79%
2013-08-06 0 15.12 15.12 15.18 14.98 15.30 145,400 2,194,784 15.095 6.515 6.515 6.541 6.455 6.592 337,447 6.5041 -0.53%
2013-08-05 0 15.20 15.12 15.20 14.80 15.20 131,023 1,969,831 15.034 6.549 6.515 6.549 6.377 6.549 304,081 6.4780 1.20%
2013-08-02 0 15.02 15.00 15.14 14.78 15.28 319,600 4,808,440 15.045 6.472 6.463 6.524 6.368 6.584 741,734 6.4827 1.49%
2013-08-01 0 14.80 14.78 14.80 14.58 14.82 103,200 1,525,244 14.780 6.377 6.368 6.377 6.282 6.386 239,509 6.3682 0.27%
2013-07-31 0 14.76 14.72 14.78 14.66 14.90 113,800 1,682,508 14.785 6.360 6.343 6.368 6.317 6.420 264,109 6.3705 0.27%
2013-07-30 0 14.72 14.70 14.72 14.60 15.04 468,520 6,915,994 14.761 6.343 6.334 6.343 6.291 6.480 1,087,351 6.3604 0.82%
2013-07-29 0 14.60 14.54 14.60 14.50 14.96 287,600 4,198,892 14.600 6.291 6.265 6.291 6.248 6.446 667,468 6.2908 -1.35%
2013-07-26 0 14.80 14.80 15.10 14.50 16.00 707,600 10,673,136 15.084 6.377 6.377 6.506 6.248 6.894 1,642,213 6.4992 -6.45%
2013-07-25 0 15.82 15.88 16.00 15.76 16.56 205,200 3,338,260 16.268 6.817 6.842 6.894 6.791 7.135 476,232 7.0097 -4.12%
2013-07-24 0 16.50 16.36 16.50 16.04 16.76 269,600 4,451,780 16.513 7.110 7.049 7.110 6.911 7.222 625,693 7.1150 -2.83%
2013-07-23 0 16.98 16.96 16.98 16.74 17.16 387,600 6,557,406 16.918 7.316 7.308 7.316 7.213 7.394 899,550 7.2897 0.47%
2013-07-22 0 16.90 16.82 16.90 16.80 17.40 109,200 1,867,468 17.101 7.282 7.247 7.282 7.239 7.497 253,434 7.3687 -2.87%
2013-07-19 0 17.40 17.24 17.40 17.26 17.60 123,600 2,153,616 17.424 7.497 7.428 7.497 7.437 7.584 286,853 7.5077 -0.80%
2013-07-18 0 17.54 17.32 17.54 17.26 17.60 352,200 6,149,112 17.459 7.558 7.463 7.558 7.437 7.584 817,393 7.5228 3.18%
2013-07-17 0 17.00 17.00 17.30 16.80 17.68 160,600 2,755,120 17.155 7.325 7.325 7.454 7.239 7.618 372,724 7.3919 -4.49%
2013-07-16 0 17.80 17.72 17.80 17.70 18.06 346,600 6,214,244 17.929 7.670 7.635 7.670 7.627 7.782 804,396 7.7254 -0.78%
2013-07-15 0 17.94 17.90 17.94 17.38 17.94 175,000 3,109,824 17.770 7.730 7.713 7.730 7.489 7.730 406,144 7.6570 2.63%
2013-07-12 0 17.48 17.44 17.50 17.42 18.00 185,000 3,267,044 17.660 7.532 7.515 7.540 7.506 7.756 429,352 7.6092 -2.02%
2013-07-11 0 17.84 17.84 17.86 17.60 18.00 148,600 2,657,016 17.880 7.687 7.687 7.696 7.584 7.756 344,874 7.7043 1.02%
2013-07-10 0 17.66 17.64 17.86 17.60 17.88 185,200 3,288,024 17.754 7.609 7.601 7.696 7.584 7.704 429,816 7.6498 -1.89%
2013-07-09 0 18.00 17.96 18.00 17.20 18.64 462,600 8,242,068 17.817 7.756 7.739 7.756 7.411 8.032 1,073,612 7.6770 -3.64%
2013-07-08 0 18.68 18.68 18.80 18.50 19.30 374,000 7,085,020 18.944 8.049 8.049 8.101 7.971 8.316 867,987 8.1626 -2.71%
2013-07-05 0 19.20 19.16 19.20 18.20 19.80 697,400 13,192,748 18.917 8.273 8.256 8.273 7.842 8.531 1,618,540 8.1510 1.59%
2013-07-04 0 18.90 18.66 18.98 15.50 18.98 1,665,400 29,053,160 17.445 8.144 8.040 8.178 6.679 8.178 3,865,094 7.5168 24.34%
2013-07-03 0 15.20 15.18 15.30 14.36 15.56 734,000 10,930,876 14.892 6.549 6.541 6.592 6.187 6.705 1,703,482 6.4168 5.26%
2013-07-02 0 14.44 14.44 14.46 14.02 14.44 147,400 2,103,168 14.268 6.222 6.222 6.231 6.041 6.222 342,089 6.1480 2.41%
2013-06-28 0 14.10 14.10 14.18 13.90 14.18 185,800 2,617,748 14.089 6.075 6.075 6.110 5.989 6.110 431,208 6.0707 0.57%
2013-06-27 0 14.02 14.02 14.20 13.92 14.20 182,600 2,570,496 14.077 6.041 6.041 6.119 5.998 6.119 423,782 6.0656 -0.14%
2013-06-26 0 14.04 14.04 14.10 13.50 14.30 573,600 8,084,288 14.094 6.050 6.050 6.075 5.817 6.162 1,331,223 6.0728 -1.82%
2013-06-25 0 14.30 14.20 14.30 13.70 14.50 377,800 5,303,572 14.038 6.162 6.119 6.162 5.903 6.248 876,806 6.0487 -2.72%
2013-06-24 0 14.70 14.70 15.00 14.08 15.10 129,400 1,884,640 14.565 6.334 6.334 6.463 6.067 6.506 300,314 6.2756 1.80%
2013-06-21 0 14.44 14.44 14.60 14.20 14.60 1,159,400 16,793,364 14.485 6.222 6.222 6.291 6.119 6.291 2,690,759 6.2411 -1.10%
2013-06-20 0 14.60 14.60 14.68 14.50 14.94 157,600 2,307,872 14.644 6.291 6.291 6.325 6.248 6.437 365,761 6.3098 -3.31%
2013-06-19 0 15.10 14.80 15.10 14.42 15.10 1,117,200 16,525,984 14.792 6.506 6.377 6.506 6.213 6.506 2,592,821 6.3737 1.34%
2013-06-18 0 14.90 14.84 14.90 14.80 15.20 237,040 3,544,278 14.952 6.420 6.394 6.420 6.377 6.549 550,127 6.4427 -0.67%
2013-06-17 0 15.00 15.00 15.18 14.00 15.30 767,800 11,413,092 14.865 6.463 6.463 6.541 6.032 6.592 1,781,926 6.4049 7.14%
2013-06-14 0 14.00 13.94 14.00 13.60 14.00 2,128,400 29,551,404 13.884 6.032 6.006 6.032 5.860 6.032 4,939,634 5.9825 4.01%
2013-06-13 0 13.46 13.50 13.58 13.30 14.00 70,600 963,336 13.645 5.800 5.817 5.851 5.731 6.032 163,850 5.8794 -4.40%
2013-06-11 0 14.08 13.98 14.08 13.60 14.30 1,259,000 16,880,224 13.408 6.067 6.024 6.067 5.860 6.162 2,921,913 5.7771 4.30%
2013-06-10 0 13.50 13.50 13.52 13.30 13.50 222,000 2,985,756 13.449 5.817 5.817 5.826 5.731 5.817 515,222 5.7951 2.74%
2013-06-07 0 13.14 13.06 13.14 12.90 13.30 95,522 1,243,729 13.020 5.662 5.627 5.662 5.558 5.731 221,689 5.6102 1.08%
2013-06-06 0 13.00 12.98 13.00 12.94 13.08 58,200 755,580 12.983 5.601 5.593 5.601 5.576 5.636 135,072 5.5939 -0.61%
2013-06-05 0 13.08 13.06 13.08 13.04 13.10 66,400 868,888 13.086 5.636 5.627 5.636 5.619 5.645 154,102 5.6384 -0.30%
2013-06-04 0 13.12 13.08 13.12 13.00 13.12 101,400 1,323,600 13.053 5.653 5.636 5.653 5.601 5.653 235,331 5.6244 -0.15%
2013-06-03 0 13.14 13.06 13.14 13.02 13.24 57,200 751,668 13.141 5.662 5.627 5.662 5.610 5.705 132,751 5.6622 -0.15%
2013-05-31 0 13.16 13.10 13.16 13.04 13.16 150,600 1,972,524 13.098 5.670 5.645 5.670 5.619 5.670 349,516 5.6436 0.00%
2013-05-30 0 13.16 13.08 13.16 13.00 13.34 155,200 2,028,524 13.070 5.670 5.636 5.670 5.601 5.748 360,191 5.6318 1.23%
2013-05-29 0 13.00 12.94 13.00 12.88 13.02 479,400 6,220,124 12.975 5.601 5.576 5.601 5.550 5.610 1,112,601 5.5906 1.56%
2013-05-28 0 12.80 12.78 12.80 12.80 13.00 15,800 204,488 12.942 5.515 5.507 5.515 5.515 5.601 36,669 5.5766 0.63%
2013-05-27 0 12.72 12.70 12.72 12.66 12.80 37,400 474,572 12.689 5.481 5.472 5.481 5.455 5.515 86,799 5.4675 -1.09%
2013-05-24 0 12.86 12.66 12.86 12.82 12.86 92,600 1,189,252 12.843 5.541 5.455 5.541 5.524 5.541 214,908 5.5338 -0.16%
2013-05-23 0 12.88 12.78 12.88 12.66 12.92 95,600 1,222,052 12.783 5.550 5.507 5.550 5.455 5.567 221,870 5.5080 1.42%
2013-05-22 0 12.70 12.68 12.70 12.68 12.92 693,600 8,925,436 12.868 5.472 5.464 5.472 5.464 5.567 1,609,721 5.5447 -0.16%
2013-05-21 0 12.72 12.62 12.72 12.62 12.72 62,800 797,640 12.701 5.481 5.438 5.481 5.438 5.481 145,748 5.4728 0.00%
2013-05-20 0 12.72 12.60 12.72 12.64 12.80 104,000 1,320,076 12.693 5.481 5.429 5.481 5.446 5.515 241,365 5.4692 -2.15%
2013-05-16 0 13.00 12.90 13.00 13.00 13.10 1,400 18,240 13.029 5.601 5.558 5.601 5.601 5.645 3,249 5.6138 -0.76%
2013-05-15 0 13.10 13.08 13.10 13.08 13.10 6,000 78,500 13.083 5.645 5.636 5.645 5.636 5.645 13,925 5.6374 0.15%
2013-05-14 0 13.08 13.00 13.08 13.00 13.10 5,895 76,868 13.040 5.636 5.601 5.636 5.601 5.645 13,681 5.6185 -0.15%
2013-05-13 0 13.10 13.08 13.10 13.00 13.14 63,600 829,964 13.050 5.645 5.636 5.645 5.601 5.662 147,604 5.6229 0.00%
2013-05-10 0 13.10 13.10 13.20 13.10 13.28 89,068 1,176,266 13.206 5.645 5.645 5.688 5.645 5.722 206,711 5.6904 -1.06%
2013-05-09 0 13.24 13.14 13.24 13.20 13.32 45,400 601,856 13.257 5.705 5.662 5.705 5.688 5.739 105,365 5.7121 -0.45%
2013-05-08 0 13.30 13.20 13.32 13.10 13.44 77,277 1,025,425 13.270 5.731 5.688 5.739 5.645 5.791 179,346 5.7176 -0.15%
2013-05-07 0 13.32 13.22 13.34 13.10 13.38 92,260 1,224,821 13.276 5.739 5.696 5.748 5.645 5.765 214,119 5.7203 -0.60%
2013-05-06 0 13.40 13.30 13.40 13.36 13.44 86,000 1,151,276 13.387 5.774 5.731 5.774 5.757 5.791 199,591 5.7682 0.75%
2013-05-03 0 13.30 13.20 13.30 13.30 13.36 16,082 214,193 13.319 5.731 5.688 5.731 5.731 5.757 37,323 5.7388 0.00%
2013-05-02 0 13.30 13.02 13.30 13.00 13.30 185,400 2,428,052 13.096 5.731 5.610 5.731 5.601 5.731 430,280 5.6430 0.00%
2013-04-30 0 13.30 13.20 13.32 13.30 13.30 37,800 502,740 13.300 5.731 5.688 5.739 5.731 5.731 87,727 5.7307 0.00%
2013-04-29 0 13.30 13.28 13.42 13.30 13.52 12,800 171,184 13.374 5.731 5.722 5.782 5.731 5.826 29,707 5.7625 0.00%
2013-04-26 0 13.30 13.24 13.40 13.24 13.50 34,406 459,382 13.352 5.731 5.705 5.774 5.705 5.817 79,850 5.7531 -1.34%
2013-04-25 0 13.48 13.28 13.48 13.26 13.48 8,600 115,708 13.454 5.808 5.722 5.808 5.713 5.808 19,959 5.7973 -0.59%
2013-04-24 0 13.56 13.50 13.56 13.50 13.60 60,200 814,008 13.522 5.843 5.817 5.843 5.817 5.860 139,713 5.8263 0.44%
2013-04-23 0 13.50 13.40 13.50 13.40 13.50 64,800 870,580 13.435 5.817 5.774 5.817 5.774 5.817 150,389 5.7888 0.60%
2013-04-22 0 13.42 13.30 13.42 13.30 13.44 65,400 876,896 13.408 5.782 5.731 5.782 5.731 5.791 151,782 5.7774 0.90%
2013-04-19 0 13.30 13.30 13.32 13.20 13.36 51,400 683,032 13.289 5.731 5.731 5.739 5.688 5.757 119,290 5.7258 -0.30%
2013-04-18 0 13.34 13.22 13.34 13.24 13.80 60,266 804,852 13.355 5.748 5.696 5.748 5.705 5.946 139,867 5.7544 -1.04%
2013-04-17 0 13.48 13.20 13.48 13.34 13.60 7,471 100,303 13.426 5.808 5.688 5.808 5.748 5.860 17,339 5.7849 2.12%
2013-04-16 0 13.20 13.20 13.42 13.20 13.50 1,932 26,022 13.469 5.688 5.688 5.782 5.688 5.817 4,484 5.8035 -2.22%
2013-04-15 0 13.50 13.44 13.52 13.50 13.66 2,600 35,372 13.605 5.817 5.791 5.826 5.817 5.886 6,034 5.8620 -1.17%
2013-04-12 0 13.66 13.66 13.68 13.50 13.70 17,200 235,020 13.664 5.886 5.886 5.894 5.817 5.903 39,918 5.8876 1.49%
2013-04-11 0 13.46 13.14 13.46 13.46 13.50 3,000 40,420 13.473 5.800 5.662 5.800 5.800 5.817 6,962 5.8054 -0.88%
2013-04-10 0 13.58 13.50 13.58 13.50 13.60 92,600 1,257,436 13.579 5.851 5.817 5.851 5.817 5.860 214,908 5.8510 -0.15%
2013-04-09 0 13.60 13.50 13.60 13.58 13.60 14,400 195,740 13.593 5.860 5.817 5.860 5.851 5.860 33,420 5.8570 0.00%
2013-04-08 0 13.60 13.50 13.60 13.60 13.94 35,400 484,456 13.685 5.860 5.817 5.860 5.860 6.006 82,157 5.8967 0.00%
2013-04-05 0 13.60 13.52 13.60 13.46 13.90 47,000 639,728 13.611 5.860 5.826 5.860 5.800 5.989 109,079 5.8648 -0.29%
2013-04-03 0 13.64 13.58 13.68 13.64 13.70 25,400 346,988 13.661 5.877 5.851 5.894 5.877 5.903 58,949 5.8863 0.29%
2013-04-02 0 13.60 13.50 13.60 13.50 13.90 55,100 753,884 13.682 5.860 5.817 5.860 5.817 5.989 127,877 5.8954 0.74%
2013-03-28 0 13.50 13.48 13.50 13.48 13.50 308,200 4,154,652 13.480 5.817 5.808 5.817 5.808 5.817 715,277 5.8085 0.15%
2013-03-27 0 13.48 13.04 13.50 13.46 13.70 74,703 1,008,186 13.496 5.808 5.619 5.817 5.800 5.903 173,372 5.8152 3.35%
2013-03-26 0 13.60 13.58 13.80 13.60 13.80 1,013,400 13,502,420 13.324 5.620 5.612 5.702 5.620 5.702 2,452,457 5.5057 0.00%
2013-03-25 0 13.60 13.60 13.70 13.40 13.70 90,600 1,233,796 13.618 5.620 5.620 5.661 5.537 5.661 219,255 5.6272 -0.15%
2013-03-22 0 13.62 13.62 13.64 13.56 13.74 87,000 1,184,408 13.614 5.628 5.628 5.636 5.603 5.678 210,542 5.6255 -0.87%
2013-03-21 0 13.74 13.52 13.74 13.72 13.86 69,000 952,948 13.811 5.678 5.587 5.678 5.669 5.727 166,982 5.7069 2.38%
2013-03-20 0 13.42 13.40 13.46 13.42 13.48 18,000 242,264 13.459 5.545 5.537 5.562 5.545 5.570 43,561 5.5616 -0.30%
2013-03-19 0 13.46 13.36 13.46 13.48 13.60 68,000 920,524 13.537 5.562 5.521 5.562 5.570 5.620 164,562 5.5938 -0.44%
2013-03-18 0 13.52 13.34 13.52 13.28 13.54 93,000 1,243,148 13.367 5.587 5.512 5.587 5.488 5.595 225,063 5.5236 1.81%
2013-03-15 0 13.28 13.28 13.44 13.02 13.40 5,800 76,912 13.261 5.488 5.488 5.554 5.380 5.537 14,036 5.4796 -0.75%
2013-03-14 0 13.38 13.02 13.38 12.90 13.40 144,600 1,923,236 13.300 5.529 5.380 5.529 5.331 5.537 349,936 5.4960 0.00%
2013-03-13 0 13.38 13.10 13.38 13.38 13.40 8,000 107,140 13.393 5.529 5.413 5.529 5.529 5.537 19,360 5.5340 1.36%
2013-03-12 0 13.20 13.20 13.28 13.20 13.78 158,800 2,134,996 13.445 5.454 5.454 5.488 5.454 5.694 384,300 5.5555 -2.22%
2013-03-11 0 13.50 13.32 13.50 13.50 13.54 36,400 492,008 13.517 5.578 5.504 5.578 5.578 5.595 88,089 5.5853 0.75%
2013-03-08 0 13.40 13.40 13.60 13.22 13.40 46,800 625,768 13.371 5.537 5.537 5.620 5.463 5.537 113,257 5.5252 3.08%
2013-03-07 0 13.00 12.94 13.04 13.00 13.10 44,800 583,124 13.016 5.372 5.347 5.388 5.372 5.413 108,417 5.3785 -1.52%
2013-03-06 0 13.20 13.20 13.38 13.20 13.40 21,800 289,172 13.265 5.454 5.454 5.529 5.454 5.537 52,757 5.4812 -0.15%
2013-03-05 0 13.22 13.20 13.22 13.10 13.30 50,000 660,020 13.200 5.463 5.454 5.463 5.413 5.496 121,001 5.4546 1.38%
2013-03-04 0 13.04 13.00 13.28 12.72 13.28 29,800 387,336 12.998 5.388 5.372 5.488 5.256 5.488 72,117 5.3710 -1.36%
2013-03-01 0 13.22 13.16 13.22 12.70 13.28 27,200 351,548 12.925 5.463 5.438 5.463 5.248 5.488 65,825 5.3407 1.85%
2013-02-28 0 12.98 12.94 13.00 12.84 13.06 82,200 1,068,040 12.993 5.364 5.347 5.372 5.306 5.397 198,926 5.3690 -1.22%
2013-02-27 0 13.14 13.14 13.26 13.14 13.26 1,800 23,724 13.180 5.430 5.430 5.479 5.430 5.479 4,356 5.4462 0.15%
2013-02-26 0 13.12 13.10 13.18 13.10 13.20 11,200 147,436 13.164 5.421 5.413 5.446 5.413 5.454 27,104 5.4396 -0.30%
2013-02-25 0 13.16 13.16 13.20 12.90 13.50 12,489 166,136 13.303 5.438 5.438 5.454 5.331 5.578 30,224 5.4969 -2.08%
2013-02-22 0 13.44 13.34 13.44 13.36 13.48 97,600 1,314,192 13.465 5.554 5.512 5.554 5.521 5.570 236,195 5.5640 0.30%
2013-02-21 0 13.40 13.30 13.40 13.30 13.50 71,800 964,072 13.427 5.537 5.496 5.537 5.496 5.578 173,758 5.5484 -0.30%
2013-02-20 0 13.44 13.30 13.44 13.28 13.52 67,400 900,924 13.367 5.554 5.496 5.554 5.488 5.587 163,110 5.5234 -0.30%
2013-02-19 0 13.48 13.40 13.48 13.40 13.52 80,800 1,088,288 13.469 5.570 5.537 5.570 5.537 5.587 195,538 5.5656 0.30%
2013-02-18 0 13.44 13.36 13.44 13.40 13.52 68,800 928,340 13.493 5.554 5.521 5.554 5.537 5.587 166,498 5.5757 0.75%
2013-02-15 0 13.34 13.32 13.36 13.30 13.40 11,800 157,372 13.337 5.512 5.504 5.521 5.496 5.537 28,556 5.5109 0.15%
2013-02-14 0 13.32 13.32 13.36 13.30 13.60 73,800 991,856 13.440 5.504 5.504 5.521 5.496 5.620 178,598 5.5536 -1.33%
2013-02-08 0 13.50 13.50 13.68 13.40 13.62 31,400 424,180 13.509 5.578 5.578 5.653 5.537 5.628 75,989 5.5821 -0.74%
2013-02-07 0 13.60 13.46 13.60 13.60 13.60 17,200 233,920 13.600 5.620 5.562 5.620 5.620 5.620 41,624 5.6198 0.00%
2013-02-06 0 13.60 13.40 13.60 13.56 13.70 18,400 250,332 13.605 5.620 5.537 5.620 5.603 5.661 44,529 5.6218 -0.15%
2013-02-05 0 13.62 13.40 13.62 13.58 13.78 16,800 228,824 13.621 5.628 5.537 5.628 5.612 5.694 40,656 5.6282 -0.87%
2013-02-04 0 13.74 13.64 13.76 13.74 13.90 43,200 594,924 13.771 5.678 5.636 5.686 5.678 5.744 104,545 5.6906 1.03%
2013-02-01 0 13.60 13.50 13.60 13.52 13.78 109,800 1,492,164 13.590 5.620 5.578 5.620 5.587 5.694 265,719 5.6156 0.59%
2013-01-31 0 13.52 13.56 13.70 13.30 13.60 3,800 50,920 13.400 5.587 5.603 5.661 5.496 5.620 9,196 5.5371 -1.89%
2013-01-30 0 13.78 13.72 13.78 13.76 13.80 52,000 716,808 13.785 5.694 5.669 5.694 5.686 5.702 125,841 5.6961 -0.58%
2013-01-29 0 13.86 13.76 13.86 13.72 13.90 27,200 375,060 13.789 5.727 5.686 5.727 5.669 5.744 65,825 5.6979 -0.14%
2013-01-28 0 13.88 13.66 13.80 13.68 13.92 132,400 1,828,824 13.813 5.735 5.645 5.702 5.653 5.752 320,412 5.7077 1.91%
2013-01-25 0 13.62 13.62 13.66 13.60 13.80 169,200 2,325,036 13.741 5.628 5.628 5.645 5.620 5.702 409,469 5.6782 -1.02%
2013-01-24 0 13.76 13.60 13.78 13.76 13.90 140,600 1,939,696 13.796 5.686 5.620 5.694 5.686 5.744 340,256 5.7007 -0.43%
2013-01-23 0 13.82 13.80 13.82 13.80 13.84 106,000 1,464,988 13.821 5.711 5.702 5.711 5.702 5.719 256,523 5.7109 0.00%
2013-01-22 0 13.82 13.70 13.82 13.82 13.90 72,200 1,000,864 13.862 5.711 5.661 5.711 5.711 5.744 174,726 5.7282 -0.14%
2013-01-21 0 13.84 13.60 13.84 13.70 13.92 220,200 3,048,472 13.844 5.719 5.620 5.719 5.661 5.752 532,890 5.7206 0.14%
2013-01-18 0 13.82 13.78 13.90 13.46 13.90 185,000 2,557,344 13.824 5.711 5.694 5.744 5.562 5.744 447,705 5.7121 0.58%
2013-01-17 0 13.74 13.58 13.74 13.42 13.74 157,000 2,142,460 13.646 5.678 5.612 5.678 5.545 5.678 379,944 5.6389 0.73%
2013-01-16 0 13.64 13.52 13.66 13.60 13.64 159,613 2,173,424 13.617 5.636 5.587 5.645 5.620 5.636 386,268 5.6267 0.89%
2013-01-15 0 13.52 13.52 13.62 13.50 13.62 230,800 3,129,528 13.560 5.587 5.587 5.628 5.578 5.628 558,543 5.6030 0.30%
2013-01-14 0 13.48 13.48 13.70 13.42 13.70 53,000 713,964 13.471 5.570 5.570 5.661 5.545 5.661 128,261 5.5665 -2.46%
2013-01-11 0 13.82 13.74 13.88 13.48 13.90 108,959 1,496,078 13.731 5.711 5.678 5.735 5.570 5.744 263,684 5.6738 1.62%
2013-01-10 0 13.60 13.58 13.60 13.58 13.70 97,400 1,330,152 13.657 5.620 5.612 5.620 5.612 5.661 235,711 5.6432 -0.29%
2013-01-09 0 13.64 13.64 13.68 13.64 13.80 107,000 1,468,576 13.725 5.636 5.636 5.653 5.636 5.702 258,943 5.6714 -0.44%
2013-01-08 0 13.70 13.50 13.70 13.42 13.86 135,200 1,860,052 13.758 5.661 5.578 5.661 5.545 5.727 327,188 5.6850 2.24%
2013-01-07 0 13.40 13.40 13.42 13.30 13.40 13,000 173,632 13.356 5.537 5.537 5.545 5.496 5.537 31,460 5.5191 1.36%
2013-01-04 0 13.22 13.22 13.46 13.16 13.42 108,600 1,444,660 13.303 5.463 5.463 5.562 5.438 5.545 262,815 5.4969 0.00%
2013-01-03 0 13.22 13.22 13.30 13.22 13.42 219,800 2,944,048 13.394 5.463 5.463 5.496 5.463 5.545 531,922 5.5347 -2.51%
2013-01-02 0 13.56 13.28 13.56 13.42 13.68 85,800 1,157,932 13.496 5.603 5.488 5.603 5.545 5.653 207,638 5.5767 -1.02%
2012-12-31 0 13.70 13.32 13.70 13.70 13.70 1,000 13,700 13.700 5.661 5.504 5.661 5.661 5.661 2,420 5.6611 -0.29%
2012-12-28 0 13.74 13.56 13.90 13.22 13.74 44,000 598,264 13.597 5.678 5.603 5.744 5.463 5.678 106,481 5.6185 1.33%
2012-12-27 0 13.56 13.54 13.70 13.52 13.56 5,200 70,440 13.546 5.603 5.595 5.661 5.587 5.603 12,584 5.5975 0.15%
2012-12-24 0 13.54 13.54 13.88 13.38 13.50 1,800 24,268 13.482 5.595 5.595 5.735 5.529 5.578 4,356 5.5711 -0.44%
2012-12-21 0 13.60 13.60 13.76 13.50 13.72 19,000 259,964 13.682 5.620 5.620 5.686 5.578 5.669 45,981 5.6538 -0.73%
2012-12-20 0 13.70 13.52 13.70 13.50 13.78 78,600 1,082,520 13.773 5.661 5.587 5.661 5.578 5.694 190,214 5.6911 -0.58%
2012-12-19 0 13.78 13.72 13.98 13.60 14.00 221,000 3,085,204 13.960 5.694 5.669 5.777 5.620 5.785 534,826 5.7686 0.44%
2012-12-18 0 13.72 13.82 13.84 13.40 13.72 111,200 1,503,640 13.522 5.669 5.711 5.719 5.537 5.669 269,107 5.5875 2.85%
2012-12-17 0 13.34 13.26 13.40 13.30 13.60 58,800 797,372 13.561 5.512 5.479 5.537 5.496 5.620 142,298 5.6035 -2.20%
2012-12-14 0 13.64 13.64 13.78 13.60 13.62 12,400 168,780 13.611 5.636 5.636 5.694 5.620 5.628 30,008 5.6244 -0.73%
2012-12-13 0 13.74 13.60 13.78 13.74 13.76 8,000 110,020 13.753 5.678 5.620 5.694 5.678 5.686 19,360 5.6828 -0.43%
2012-12-12 0 13.80 13.72 13.88 13.68 13.80 6,800 93,200 13.706 5.702 5.669 5.735 5.653 5.702 16,456 5.6635 1.02%
2012-12-11 0 13.66 13.64 13.80 13.60 13.90 4,800 65,888 13.727 5.645 5.636 5.702 5.620 5.744 11,616 5.6721 -0.29%
2012-12-10 0 13.70 13.62 13.70 13.70 13.96 12,000 166,336 13.861 5.661 5.628 5.661 5.661 5.769 29,040 5.7278 -1.30%
2012-12-07 0 13.88 13.84 13.88 13.76 13.94 60,800 842,336 13.854 5.735 5.719 5.735 5.686 5.760 147,138 5.7248 0.29%
2012-12-06 0 13.84 13.84 13.92 13.80 13.94 50,144 694,652 13.853 5.719 5.719 5.752 5.702 5.760 121,350 5.7244 -0.72%
2012-12-05 0 13.94 13.82 13.94 13.80 13.96 40,600 564,220 13.897 5.760 5.711 5.760 5.702 5.769 98,253 5.7425 0.29%
2012-12-04 0 13.90 13.88 13.90 13.86 13.94 44,400 617,648 13.911 5.744 5.735 5.744 5.727 5.760 107,449 5.7483 0.14%
2012-12-03 0 13.88 13.88 13.90 13.88 13.92 43,600 605,976 13.899 5.735 5.735 5.744 5.735 5.752 105,513 5.7431 -0.14%
2012-11-30 0 13.90 13.90 13.96 13.88 14.00 77,600 1,083,968 13.969 5.744 5.744 5.769 5.735 5.785 187,794 5.7721 0.00%
2012-11-29 0 13.90 13.88 13.90 13.88 14.04 101,200 1,410,016 13.933 5.744 5.735 5.744 5.735 5.802 244,907 5.7574 -0.71%
2012-11-28 0 14.00 14.00 14.04 13.80 14.16 269,200 3,770,164 14.005 5.785 5.785 5.802 5.702 5.851 651,472 5.7872 2.79%
2012-11-27 0 13.62 13.32 13.68 13.62 13.70 3,800 51,980 13.679 5.628 5.504 5.653 5.628 5.661 9,196 5.6524 -0.58%
2012-11-26 0 13.70 13.70 13.86 13.70 13.90 60,600 840,800 13.875 5.661 5.661 5.727 5.661 5.744 146,654 5.7332 -1.44%
2012-11-23 0 13.90 13.80 13.92 13.88 13.94 57,200 795,944 13.915 5.744 5.702 5.752 5.735 5.760 138,426 5.7500 0.00%
2012-11-22 0 13.90 13.80 13.90 13.80 14.00 76,000 1,059,488 13.941 5.744 5.702 5.744 5.702 5.785 183,922 5.7605 0.72%
2012-11-21 0 13.80 13.72 13.90 13.68 13.90 67,000 923,288 13.780 5.702 5.669 5.744 5.653 5.744 162,142 5.6943 0.88%
2012-11-20 0 13.68 13.60 13.68 13.70 13.80 88,200 1,211,636 13.737 5.653 5.620 5.653 5.661 5.702 213,446 5.6765 0.59%
2012-11-19 0 13.60 13.50 13.60 13.52 13.70 68,600 932,588 13.595 5.620 5.578 5.620 5.587 5.661 166,014 5.6175 0.59%
2012-11-16 0 13.52 13.50 13.70 13.52 13.52 2,000 27,040 13.520 5.587 5.578 5.661 5.587 5.587 4,840 5.5867 0.15%
2012-11-15 0 13.50 13.50 13.60 13.50 13.50 1,400 18,900 13.500 5.578 5.578 5.620 5.578 5.578 3,388 5.5784 -1.75%
2012-11-14 0 13.74 13.60 13.80 - - 0 0 - 5.678 5.620 5.702 - - 0 - 0.00%
2012-11-13 0 13.74 13.74 13.80 13.74 13.90 3,800 52,532 13.824 5.678 5.678 5.702 5.678 5.744 9,196 5.7124 0.00%
2012-11-12 0 13.74 13.40 13.78 13.74 13.74 3,000 41,220 13.740 5.678 5.537 5.694 5.678 5.678 7,260 5.6776 0.00%
2012-11-09 0 13.74 13.60 13.74 - - 0 0 - 5.678 5.620 5.678 - - 0 - 0.00%
2012-11-08 0 13.74 13.70 13.74 13.70 13.90 8,200 113,112 13.794 5.678 5.661 5.678 5.661 5.744 19,844 5.7000 -0.43%
2012-11-07 0 13.80 13.80 13.90 13.70 13.90 21,000 290,392 13.828 5.702 5.702 5.744 5.661 5.744 50,821 5.7141 0.15%
2012-11-06 0 13.78 13.78 13.86 13.78 13.86 18,400 254,368 13.824 5.694 5.694 5.727 5.694 5.727 44,529 5.7125 0.00%
2012-11-05 0 13.78 13.72 13.80 13.50 13.82 40,000 547,888 13.697 5.694 5.669 5.702 5.578 5.711 96,801 5.6599 -0.14%
2012-11-02 0 13.80 13.70 13.80 13.70 13.86 21,200 292,172 13.782 5.702 5.661 5.702 5.661 5.727 51,305 5.6949 -0.43%
2012-11-01 0 13.86 13.68 13.86 13.62 13.86 22,400 306,812 13.697 5.727 5.653 5.727 5.628 5.727 54,209 5.6598 1.17%
2012-10-31 0 13.70 13.50 13.70 13.70 13.70 7,000 95,900 13.700 5.661 5.578 5.661 5.661 5.661 16,940 5.6611 0.74%
2012-10-30 0 13.60 13.60 13.78 - - 0 0 - 5.620 5.620 5.694 - - 0 - 0.00%
2012-10-29 0 13.60 13.56 13.60 13.60 13.88 86,200 1,181,116 13.702 5.620 5.603 5.620 5.620 5.735 208,606 5.6619 -2.02%
2012-10-26 0 13.88 13.70 13.88 13.92 13.92 400 5,568 13.920 5.735 5.661 5.735 5.752 5.752 968 5.7520 -0.29%
2012-10-25 0 13.92 13.74 13.92 13.86 13.98 338,400 4,685,132 13.845 5.752 5.678 5.752 5.727 5.777 818,938 5.7210 0.43%
2012-10-24 0 13.86 13.80 13.86 13.86 14.00 419,400 5,847,436 13.942 5.727 5.702 5.727 5.727 5.785 1,014,960 5.7612 -0.86%
2012-10-22 0 13.98 13.88 13.98 13.76 13.98 78,000 1,080,432 13.852 5.777 5.735 5.777 5.686 5.777 188,762 5.7238 2.04%
2012-10-19 0 13.70 13.50 13.70 13.50 13.74 188,000 2,575,520 13.700 5.661 5.578 5.661 5.578 5.678 454,965 5.6609 3.01%
2012-10-18 0 13.30 13.30 13.60 13.30 13.82 163,000 2,243,652 13.765 5.496 5.496 5.620 5.496 5.711 394,465 5.6878 -3.34%
2012-10-17 0 13.76 13.20 13.76 13.40 13.78 37,800 519,952 13.755 5.686 5.454 5.686 5.537 5.694 91,477 5.6840 0.00%
2012-10-16 0 13.76 13.64 13.72 12.80 13.84 21,000 288,396 13.733 5.686 5.636 5.669 5.289 5.719 50,821 5.6748 -0.43%
2012-10-15 0 13.82 13.66 13.82 13.66 14.06 8,200 113,508 13.842 5.711 5.645 5.711 5.645 5.810 19,844 5.7199 -0.72%
2012-10-12 0 13.92 13.84 13.92 13.84 14.00 208,200 2,898,436 13.921 5.752 5.719 5.752 5.719 5.785 503,850 5.7526 0.58%
2012-10-11 0 13.84 13.74 13.88 13.70 13.88 176,000 2,434,700 13.834 5.719 5.678 5.735 5.661 5.735 425,925 5.7163 1.76%
2012-10-10 0 13.60 13.60 13.66 13.44 13.60 19,600 262,703 13.403 5.620 5.620 5.645 5.554 5.620 47,433 5.5385 3.03%
2012-10-09 0 13.20 13.20 13.46 12.90 13.80 268,200 3,466,644 12.926 5.454 5.454 5.562 5.331 5.702 649,052 5.3411 2.48%
2012-10-08 0 12.88 12.86 13.00 12.78 13.20 34,600 448,056 12.950 5.322 5.314 5.372 5.281 5.454 83,733 5.3510 -2.72%
2012-10-05 0 13.24 13.24 13.34 13.00 13.78 38,200 505,416 13.231 5.471 5.471 5.512 5.372 5.694 92,445 5.4672 -1.19%
2012-10-04 0 13.40 13.28 13.40 13.20 13.50 93,600 1,249,720 13.352 5.537 5.488 5.537 5.454 5.578 226,515 5.5172 -1.90%
2012-10-03 0 13.66 13.48 13.66 13.50 13.80 13,600 185,656 13.651 5.645 5.570 5.645 5.578 5.702 32,912 5.6409 -1.87%
2012-09-28 0 13.92 13.22 13.92 13.70 13.94 13,800 191,072 13.846 5.752 5.463 5.752 5.661 5.760 33,396 5.7213 0.58%
2012-09-27 0 13.84 13.82 13.88 13.84 14.00 36,400 505,504 13.888 5.719 5.711 5.735 5.719 5.785 88,089 5.7386 -1.14%
2012-09-26 0 14.00 13.90 14.00 13.88 14.00 582,200 8,147,528 13.994 5.785 5.744 5.785 5.735 5.785 1,408,940 5.7827 0.00%
2012-09-25 0 14.00 14.00 14.02 13.60 14.20 421,400 5,888,124 13.973 5.785 5.785 5.793 5.620 5.868 1,019,800 5.7738 -1.27%
2012-09-24 0 14.18 14.12 14.20 14.10 14.30 424,200 5,963,668 14.059 5.859 5.835 5.868 5.826 5.909 1,026,576 5.8093 -0.84%
2012-09-21 0 14.30 14.26 14.30 13.84 14.32 234,600 3,306,888 14.096 5.909 5.892 5.909 5.719 5.917 567,739 5.8247 2.29%
2012-09-20 0 13.98 13.98 14.00 13.36 14.00 243,400 3,348,156 13.756 5.777 5.777 5.785 5.521 5.785 589,035 5.6841 4.33%
2012-09-19 0 13.40 13.36 13.40 13.00 13.40 80,800 1,074,924 13.304 5.537 5.521 5.537 5.372 5.537 195,538 5.4973 1.52%
2012-09-18 0 13.20 13.08 13.10 13.00 13.26 323,000 4,246,952 13.149 5.454 5.405 5.413 5.372 5.479 781,669 5.4332 1.54%
2012-09-17 0 13.00 12.84 13.00 12.74 13.00 60,000 772,672 12.878 5.372 5.306 5.372 5.264 5.372 145,202 5.3214 1.56%
2012-09-14 0 12.80 12.66 12.80 12.42 12.80 302,600 3,832,364 12.665 5.289 5.231 5.289 5.132 5.289 732,301 5.2333 1.27%
2012-09-13 0 12.64 12.66 12.72 12.34 12.66 110,800 1,381,740 12.471 5.223 5.231 5.256 5.099 5.231 268,139 5.1531 2.27%
2012-09-12 0 12.36 12.30 12.36 12.20 12.36 42,400 522,068 12.313 5.107 5.083 5.107 5.041 5.107 102,609 5.0879 3.00%
2012-09-11 0 12.00 11.94 12.00 12.00 12.24 195,000 2,342,644 12.014 4.959 4.934 4.959 4.959 5.058 471,906 4.9642 0.00%
2012-09-10 0 12.00 11.88 12.10 12.00 12.10 8,400 100,980 12.021 4.959 4.909 5.000 4.959 5.000 20,328 4.9675 -2.12%
2012-09-07 0 12.26 12.26 12.28 12.02 12.28 55,600 677,428 12.184 5.066 5.066 5.074 4.967 5.074 134,554 5.0346 2.17%
2012-09-06 0 12.00 11.96 12.28 12.00 12.40 18,000 216,460 12.026 4.959 4.942 5.074 4.959 5.124 43,561 4.9692 1.01%
2012-09-05 0 11.88 11.80 11.92 11.78 11.96 19,400 229,544 11.832 4.909 4.876 4.926 4.868 4.942 46,949 4.8893 -0.50%
2012-09-04 0 11.94 11.94 11.98 11.80 11.94 600 7,108 11.847 4.934 4.934 4.950 4.876 4.934 1,452 4.8953 0.00%
2012-09-03 0 11.94 11.88 11.98 11.82 12.40 29,800 356,628 11.967 4.934 4.909 4.950 4.884 5.124 72,117 4.9451 -0.67%
2012-08-31 0 12.02 12.02 12.30 12.00 12.00 11,000 132,000 12.000 4.967 4.967 5.083 4.959 4.959 26,620 4.9586 0.17%
2012-08-30 0 12.00 12.00 12.20 12.00 12.50 258,800 3,216,820 12.430 4.959 4.959 5.041 4.959 5.165 626,303 5.1362 -2.44%
2012-08-29 0 12.30 12.30 12.50 11.90 12.50 166,800 2,065,716 12.384 5.083 5.083 5.165 4.917 5.165 403,661 5.1175 0.65%
2012-08-28 0 12.22 12.12 12.22 12.18 12.40 117,400 1,452,384 12.371 5.050 5.008 5.050 5.033 5.124 284,111 5.1120 -1.45%
2012-08-27 0 12.40 12.40 12.50 12.40 12.50 141,800 1,772,380 12.499 5.124 5.124 5.165 5.124 5.165 343,160 5.1649 -0.80%
2012-08-24 0 12.50 12.40 12.58 12.50 12.80 231,000 2,917,348 12.629 5.165 5.124 5.198 5.165 5.289 559,027 5.2186 0.00%
2012-08-23 0 12.50 12.50 12.66 12.50 12.72 390,400 4,943,340 12.662 5.165 5.165 5.231 5.165 5.256 944,779 5.2323 -0.48%
2012-08-22 0 12.56 12.56 12.70 12.50 12.74 452,000 5,708,760 12.630 5.190 5.190 5.248 5.165 5.264 1,093,853 5.2189 3.97%
2012-08-21 0 12.08 12.08 12.40 12.00 12.50 137,800 1,686,356 12.238 4.992 4.992 5.124 4.959 5.165 333,480 5.0568 3.25%
2012-08-20 0 11.70 11.70 11.74 11.22 12.00 63,200 738,452 11.684 4.835 4.835 4.851 4.636 4.959 152,946 4.8282 0.17%
2012-08-17 0 11.68 11.58 11.68 11.52 11.70 42,400 490,744 11.574 4.826 4.785 4.826 4.760 4.835 102,609 4.7827 -1.02%
2012-08-16 0 11.80 11.80 11.90 11.80 12.00 57,200 679,880 11.886 4.876 4.876 4.917 4.876 4.959 138,426 4.9115 -1.17%
2012-08-15 0 11.94 11.94 12.04 11.80 12.30 68,800 820,412 11.925 4.934 4.934 4.975 4.876 5.083 166,498 4.9275 -1.97%
2012-08-14 0 12.18 12.12 12.18 12.00 12.30 34,200 415,676 12.154 5.033 5.008 5.033 4.959 5.083 82,765 5.0224 -0.33%
2012-08-13 0 12.22 12.22 12.36 12.20 12.60 96,200 1,197,520 12.448 5.050 5.050 5.107 5.041 5.207 232,807 5.1438 -0.65%
2012-08-10 0 12.30 12.26 12.30 12.24 12.68 103,600 1,286,316 12.416 5.083 5.066 5.083 5.058 5.240 250,715 5.1306 -1.76%
2012-08-09 0 12.52 12.52 12.56 12.06 12.80 273,600 3,426,236 12.523 5.173 5.173 5.190 4.983 5.289 662,120 5.1746 1.29%
2012-08-08 0 12.36 12.34 12.42 11.40 12.62 737,200 9,006,267 12.217 5.107 5.099 5.132 4.711 5.215 1,784,045 5.0482 6.55%
2012-08-07 0 11.60 11.66 11.70 11.40 12.86 2,559,800 32,362,086 12.642 4.793 4.818 4.835 4.711 5.314 6,194,788 5.2241 -7.50%
2012-08-06 0 12.54 12.40 12.50 12.40 14.32 5,742,400 79,826,312 13.901 5.182 5.124 5.165 5.124 5.917 13,896,770 5.7442

Webb-site Database - Powered By Linux Group

Back to top