UMP Healthcare Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00722  2015-11-27    
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
2025-12-24 0 0.465 0.460 0.490 - - 0 0 - 0.465 0.460 0.490 - - 0 - 0.00%
2025-12-23 0 0.465 0.460 0.465 0.460 0.465 86,000 39,980 0.4649 0.465 0.460 0.465 0.460 0.465 86,000 0.4649 1.09%
2025-12-22 0 0.460 0.460 0.470 0.460 0.460 200,000 92,000 0.4600 0.460 0.460 0.470 0.460 0.460 200,000 0.4600 -1.08%
2025-12-19 0 0.465 0.465 0.480 0.460 0.460 20,000 9,200 0.4600 0.465 0.465 0.480 0.460 0.460 20,000 0.4600 1.09%
2025-12-18 0 0.460 0.460 0.470 0.460 0.460 40,000 18,400 0.4600 0.460 0.460 0.470 0.460 0.460 40,000 0.4600 -2.13%
2025-12-17 0 0.470 0.465 0.470 0.460 0.470 206,000 95,570 0.4639 0.470 0.465 0.470 0.460 0.470 206,000 0.4639 2.17%
2025-12-16 0 0.460 0.460 0.465 0.460 0.465 58,000 26,730 0.4609 0.460 0.460 0.465 0.460 0.465 58,000 0.4609 0.00%
2025-12-15 0 0.460 0.460 0.475 0.460 0.465 4,386 2,019 0.4603 0.460 0.460 0.475 0.460 0.465 4,386 0.4603 -1.08%
2025-12-12 0 0.465 0.465 0.470 0.460 0.465 42,000 19,470 0.4636 0.465 0.465 0.470 0.460 0.465 42,000 0.4636 0.00%
2025-12-11 0 0.465 0.460 0.465 0.465 0.465 10,000 4,650 0.4650 0.465 0.460 0.465 0.465 0.465 10,000 0.4650 0.00%
2025-12-10 0 0.465 0.465 0.475 0.460 0.460 50,000 23,060 0.4612 0.465 0.465 0.475 0.460 0.460 50,000 0.4612 0.00%
2025-12-09 0 0.465 0.465 0.470 0.460 0.465 190,000 87,910 0.4627 0.465 0.465 0.470 0.460 0.465 190,000 0.4627 0.87%
2025-12-08 0 0.480 0.465 0.490 0.485 0.500 92,000 44,870 0.4877 0.461 0.447 0.471 0.466 0.480 95,792 0.4684 -1.03%
2025-12-05 0 0.485 0.460 0.485 - - 0 0 - 0.466 0.442 0.466 - - 0 - 0.00%
2025-12-04 0 0.485 0.465 0.485 - - 0 0 - 0.466 0.447 0.466 - - 0 - 0.00%
2025-12-03 0 0.485 0.470 0.490 - - 0 0 - 0.466 0.451 0.471 - - 0 - 0.00%
2025-12-02 0 0.485 0.465 0.490 - - 0 0 - 0.466 0.447 0.471 - - 0 - 0.00%
2025-12-01 0 0.485 0.470 0.485 0.475 0.485 10,000 4,770 0.4770 0.466 0.451 0.466 0.456 0.466 10,412 0.4581 3.19%
2025-11-28 0 0.470 0.470 0.475 0.460 0.470 692,000 319,990 0.4624 0.451 0.451 0.456 0.442 0.451 720,521 0.4441 -1.05%
2025-11-27 0 0.475 0.470 0.475 0.470 0.475 340,000 161,490 0.4750 0.456 0.451 0.456 0.451 0.456 354,013 0.4562 -4.04%
2025-11-26 0 0.495 0.475 0.500 - - 0 0 - 0.475 0.456 0.480 - - 0 - 0.00%
2025-11-25 0 0.495 0.475 0.495 0.470 0.500 62,000 30,350 0.4895 0.475 0.456 0.475 0.451 0.480 64,555 0.4701 1.02%
2025-11-24 0 0.490 0.490 0.495 0.490 0.490 102,000 49,980 0.4900 0.471 0.471 0.475 0.471 0.471 106,204 0.4706 1.03%
2025-11-21 0 0.485 0.485 0.495 - - 0 0 - 0.466 0.466 0.475 - - 0 - 2.11%
2025-11-20 0 0.475 0.470 0.510 0.475 0.490 60,000 29,340 0.4890 0.456 0.451 0.490 0.456 0.471 62,473 0.4696 -1.04%
2025-11-19 0 0.480 0.480 0.490 0.470 0.480 102,000 48,940 0.4798 0.461 0.461 0.471 0.451 0.461 106,204 0.4608 0.00%
2025-11-18 0 0.480 0.480 0.490 0.475 0.495 66,000 31,880 0.4830 0.461 0.461 0.471 0.456 0.475 68,720 0.4639 1.05%
2025-11-17 0 0.475 0.475 0.480 0.475 0.475 50,000 23,750 0.4750 0.456 0.456 0.461 0.456 0.456 52,061 0.4562 2.15%
2025-11-14 0 0.465 0.465 0.480 0.465 0.480 12,000 5,730 0.4775 0.447 0.447 0.461 0.447 0.461 12,495 0.4586 -1.06%
2025-11-13 0 0.470 0.470 0.475 - - 0 0 - 0.451 0.451 0.456 - - 0 - 1.08%
2025-11-12 0 0.465 0.465 0.485 - - 0 0 - 0.447 0.447 0.466 - - 0 - 0.00%
2025-11-11 0 0.465 0.465 0.485 - - 0 0 - 0.447 0.447 0.466 - - 0 - 0.00%
2025-11-10 0 0.465 0.465 0.500 0.465 0.495 94,000 44,790 0.4765 0.447 0.447 0.480 0.447 0.475 97,874 0.4576 -2.11%
2025-11-07 0 0.475 0.460 0.510 0.465 0.465 48,000 22,320 0.4650 0.456 0.442 0.490 0.447 0.447 49,978 0.4466 2.15%
2025-11-06 0 0.465 0.465 0.510 0.465 0.465 4,000 1,860 0.4650 0.447 0.447 0.490 0.447 0.447 4,165 0.4466 0.00%
2025-11-05 0 0.465 0.460 0.465 0.460 0.475 24,000 11,250 0.4688 0.447 0.442 0.447 0.442 0.456 24,989 0.4502 -2.11%
2025-11-04 0 0.475 0.475 0.510 - - 0 0 - 0.456 0.456 0.490 - - 0 - 1.06%
2025-11-03 0 0.470 0.470 0.510 0.470 0.475 4,000 1,890 0.4725 0.451 0.451 0.490 0.451 0.456 4,165 0.4538 -1.05%
2025-10-31 0 0.475 0.470 0.510 - - 0 0 - 0.456 0.451 0.490 - - 0 - 0.00%
2025-10-30 0 0.475 0.475 0.510 - - 0 0 - 0.456 0.456 0.490 - - 0 - 0.00%
2025-10-28 0 0.475 0.475 0.510 0.475 0.475 12,000 5,700 0.4750 0.456 0.456 0.490 0.456 0.456 12,495 0.4562 0.00%
2025-10-27 0 0.475 0.475 0.480 0.470 0.480 44,000 21,090 0.4793 0.456 0.456 0.461 0.451 0.461 45,813 0.4603 -1.04%
2025-10-24 0 0.480 0.480 0.510 0.470 0.480 72,000 33,940 0.4714 0.461 0.461 0.490 0.451 0.461 74,967 0.4527 2.13%
2025-10-23 0 0.470 0.470 0.510 0.470 0.470 6,000 2,820 0.4700 0.451 0.451 0.490 0.451 0.451 6,247 0.4514 -1.05%
2025-10-22 0 0.475 0.475 0.500 - - 0 0 - 0.456 0.456 0.480 - - 0 - 0.00%
2025-10-21 0 0.475 0.475 0.495 0.475 0.475 12,756 6,043 0.4737 0.456 0.456 0.475 0.456 0.456 13,282 0.4550 0.00%
2025-10-20 0 0.475 0.470 0.500 - - 0 0 - 0.456 0.451 0.480 - - 0 - 0.00%
2025-10-17 0 0.475 0.470 0.485 0.470 0.495 34,000 16,690 0.4909 0.456 0.451 0.466 0.451 0.475 35,401 0.4715 -2.06%
2025-10-16 0 0.485 0.485 0.490 0.460 0.485 100,000 46,960 0.4696 0.466 0.466 0.471 0.442 0.466 104,121 0.4510 3.19%
2025-10-15 0 0.470 0.470 0.485 0.465 0.470 16,000 7,510 0.4694 0.451 0.451 0.466 0.447 0.451 16,659 0.4508 0.00%
2025-10-14 0 0.470 0.470 0.480 - - 0 0 - 0.451 0.451 0.461 - - 0 - 0.00%
2025-10-13 0 0.470 0.470 0.485 0.465 0.470 52,000 24,430 0.4698 0.451 0.451 0.466 0.447 0.451 54,143 0.4512 -1.05%
2025-10-10 0 0.475 0.475 0.500 0.475 0.480 122,000 58,080 0.4761 0.456 0.456 0.480 0.456 0.461 127,028 0.4572 -1.04%
2025-10-09 0 0.480 0.480 0.495 0.475 0.490 94,000 45,250 0.4814 0.461 0.461 0.475 0.456 0.471 97,874 0.4623 -2.04%
2025-10-08 0 0.490 0.490 0.510 - - 0 0 - 0.471 0.471 0.490 - - 0 - 0.00%
2025-10-06 0 0.490 0.490 0.500 - - 0 0 - 0.471 0.471 0.480 - - 0 - 0.00%
2025-10-03 0 0.490 0.485 0.495 0.480 0.490 80,000 38,500 0.4813 0.471 0.466 0.475 0.461 0.471 83,297 0.4622 0.00%
2025-10-02 0 0.490 0.490 0.510 0.485 0.490 6,000 2,930 0.4883 0.471 0.471 0.490 0.466 0.471 6,247 0.4690 2.08%
2025-09-30 0 0.480 0.480 0.490 0.470 0.470 32,000 15,040 0.4700 0.461 0.461 0.471 0.451 0.451 33,319 0.4514 0.00%
2025-09-29 0 0.480 0.480 0.495 0.480 0.495 12,000 5,910 0.4925 0.461 0.461 0.475 0.461 0.475 12,495 0.4730 0.00%
2025-09-26 0 0.480 0.480 0.500 0.480 0.480 52,000 24,960 0.4800 0.461 0.461 0.480 0.461 0.461 54,143 0.4610 0.00%
2025-09-25 0 0.480 0.480 0.485 0.480 0.480 34,000 16,320 0.4800 0.461 0.461 0.466 0.461 0.461 35,401 0.4610 0.00%
2025-09-24 0 0.480 0.480 0.490 0.475 0.495 268,000 128,990 0.4813 0.461 0.461 0.471 0.456 0.475 279,046 0.4623 -4.00%
2025-09-23 0 0.500 0.500 0.510 0.495 0.500 160,000 79,990 0.4999 0.480 0.480 0.490 0.475 0.480 166,594 0.4801 0.00%
2025-09-22 0 0.500 0.480 0.500 0.480 0.500 80,000 39,500 0.4938 0.480 0.461 0.480 0.461 0.480 83,297 0.4742 0.00%
2025-09-19 0 0.500 0.490 0.500 - - 0 0 - 0.480 0.471 0.480 - - 0 - 0.00%
2025-09-18 0 0.500 0.490 0.500 0.510 0.520 32,000 16,460 0.5144 0.480 0.471 0.480 0.490 0.499 33,319 0.4940 0.00%
2025-09-17 0 0.500 0.500 0.530 0.500 0.500 6,000 3,000 0.5000 0.480 0.480 0.509 0.480 0.480 6,247 0.4802 1.01%
2025-09-16 0 0.495 0.495 0.520 0.495 0.510 52,000 26,190 0.5037 0.475 0.475 0.499 0.475 0.490 54,143 0.4837 -2.94%
2025-09-15 0 0.510 0.495 0.510 0.490 0.510 62,000 31,030 0.5005 0.490 0.475 0.490 0.471 0.490 64,555 0.4807 3.03%
2025-09-12 0 0.495 0.490 0.495 0.485 0.500 38,000 18,970 0.4992 0.475 0.471 0.475 0.466 0.480 39,566 0.4795 2.06%
2025-09-11 0 0.485 0.485 0.500 - - 0 0 - 0.466 0.466 0.480 - - 0 - 1.04%
2025-09-10 0 0.480 0.480 0.500 - - 0 0 - 0.461 0.461 0.480 - - 0 - 0.00%
2025-09-09 0 0.480 0.475 0.500 - - 0 0 - 0.461 0.456 0.480 - - 0 - 0.00%
2025-09-08 0 0.480 0.480 0.500 0.475 0.480 12,000 5,750 0.4792 0.461 0.461 0.480 0.456 0.461 12,495 0.4602 -2.04%
2025-09-05 0 0.490 0.475 0.490 0.480 0.490 26,000 12,570 0.4835 0.471 0.456 0.471 0.461 0.471 27,072 0.4643 3.16%
2025-09-04 0 0.475 0.475 0.485 0.470 0.485 20,000 9,670 0.4835 0.456 0.456 0.466 0.451 0.466 20,824 0.4644 -2.06%
2025-09-03 0 0.485 0.480 0.485 0.480 0.485 30,000 14,540 0.4847 0.466 0.461 0.466 0.461 0.466 31,236 0.4655 0.00%
2025-09-02 0 0.485 0.470 0.485 0.470 0.490 58,000 28,120 0.4848 0.466 0.451 0.466 0.451 0.471 60,390 0.4656 -1.02%
2025-09-01 0 0.490 0.480 0.495 - - 0 0 - 0.471 0.461 0.475 - - 0 - 0.00%
2025-08-29 0 0.490 0.490 0.495 0.480 0.485 54,000 26,140 0.4841 0.471 0.471 0.475 0.461 0.466 56,226 0.4649 0.00%
2025-08-28 0 0.490 0.490 0.520 0.485 0.490 782,000 383,160 0.4900 0.471 0.471 0.499 0.466 0.471 814,230 0.4706 -2.00%
2025-08-27 0 0.500 0.485 0.520 - - 0 0 - 0.480 0.466 0.499 - - 0 - 0.00%
2025-08-26 0 0.500 0.480 0.510 0.490 0.510 88,000 43,890 0.4988 0.480 0.461 0.490 0.471 0.490 91,627 0.4790 -1.96%
2025-08-25 0 0.510 0.500 0.510 0.500 0.530 292,000 149,300 0.5113 0.490 0.480 0.490 0.480 0.509 304,035 0.4911 0.00%
2025-08-22 0 0.510 0.510 0.530 0.500 0.510 532,000 266,080 0.5002 0.490 0.490 0.509 0.480 0.490 553,926 0.4804 0.00%
2025-08-21 0 0.510 0.510 0.520 0.510 0.530 242,000 126,820 0.5240 0.490 0.490 0.499 0.490 0.509 251,974 0.5033 -1.92%
2025-08-20 0 0.520 0.520 0.530 0.510 0.520 124,000 63,980 0.5160 0.499 0.499 0.509 0.490 0.499 129,111 0.4955 0.00%
2025-08-19 0 0.520 0.510 0.520 0.510 0.520 290,000 149,840 0.5167 0.499 0.490 0.499 0.490 0.499 301,952 0.4962 1.96%
2025-08-18 0 0.510 0.480 0.510 0.510 0.510 30,000 15,300 0.5100 0.490 0.461 0.490 0.490 0.490 31,236 0.4898 6.25%
2025-08-15 0 0.480 0.470 0.500 - - 0 0 - 0.461 0.451 0.480 - - 0 - 0.00%
2025-08-14 0 0.480 0.475 0.480 0.470 0.490 58,000 27,640 0.4766 0.461 0.456 0.461 0.451 0.471 60,390 0.4577 2.13%
2025-08-13 0 0.470 0.470 0.510 0.470 0.475 47,461 22,297 0.4698 0.451 0.451 0.490 0.451 0.456 49,417 0.4512 -1.05%
2025-08-12 0 0.475 0.475 0.490 0.470 0.490 52,000 25,060 0.4819 0.456 0.456 0.471 0.451 0.471 54,143 0.4628 -1.04%
2025-08-11 0 0.480 0.475 0.490 - - 0 0 - 0.461 0.456 0.471 - - 0 - 0.00%
2025-08-08 0 0.480 0.480 0.495 0.480 0.480 36,000 17,280 0.4800 0.461 0.461 0.475 0.461 0.461 37,484 0.4610 1.05%
2025-08-07 0 0.475 0.475 0.495 0.475 0.475 20,000 9,500 0.4750 0.456 0.456 0.475 0.456 0.456 20,824 0.4562 -1.04%
2025-08-06 0 0.480 0.475 0.490 0.480 0.480 14,000 6,720 0.4800 0.461 0.456 0.471 0.461 0.461 14,577 0.4610 -1.03%
2025-08-05 0 0.485 0.485 0.500 - - 0 0 - 0.466 0.466 0.480 - - 0 - 0.00%
2025-08-04 0 0.485 0.480 0.485 0.485 0.490 288,000 140,120 0.4865 0.466 0.461 0.466 0.466 0.471 299,870 0.4673 -1.02%
2025-08-01 0 0.490 0.490 0.495 0.490 0.500 212,000 105,900 0.4995 0.471 0.471 0.475 0.471 0.480 220,738 0.4798 -2.00%
2025-07-31 0 0.500 0.490 0.500 - - 0 0 - 0.480 0.471 0.480 - - 0 - 0.00%
2025-07-30 0 0.500 0.510 0.520 0.490 0.500 512,000 253,320 0.4948 0.480 0.490 0.499 0.471 0.480 533,102 0.4752 3.09%
2025-07-29 0 0.485 0.480 0.530 - - 0 0 - 0.466 0.461 0.509 - - 0 - 0.00%
2025-07-28 0 0.485 0.480 0.550 - - 0 0 - 0.466 0.461 0.528 - - 0 - 0.00%
2025-07-25 0 0.485 0.485 0.500 0.470 0.520 152,000 75,390 0.4960 0.466 0.466 0.480 0.451 0.499 158,265 0.4764 1.04%
2025-07-24 0 0.480 0.480 0.490 0.480 0.500 234,000 115,020 0.4915 0.461 0.461 0.471 0.461 0.480 243,644 0.4721 -2.04%
2025-07-23 0 0.490 0.490 0.500 - - 0 0 - 0.471 0.471 0.480 - - 0 - 0.00%
2025-07-22 0 0.490 0.490 0.500 0.490 0.490 102,000 49,980 0.4900 0.471 0.471 0.480 0.471 0.471 106,204 0.4706 -1.01%
2025-07-21 0 0.495 0.480 0.500 0.480 0.500 150,000 74,890 0.4993 0.475 0.461 0.480 0.461 0.480 156,182 0.4795 -1.00%
2025-07-18 0 0.500 0.490 0.500 0.480 0.530 678,000 339,450 0.5007 0.480 0.471 0.480 0.461 0.509 705,944 0.4808 3.09%
2025-07-17 0 0.485 0.475 0.490 0.475 0.485 222,000 106,420 0.4794 0.466 0.456 0.471 0.456 0.466 231,150 0.4604 2.11%
2025-07-16 0 0.475 0.465 0.480 0.475 0.475 16,000 7,600 0.4750 0.456 0.447 0.461 0.456 0.456 16,659 0.4562 3.26%
2025-07-15 0 0.460 0.460 0.475 - - 0 0 - 0.442 0.442 0.456 - - 0 - 0.00%
2025-07-14 0 0.460 0.460 0.475 - - 0 0 - 0.442 0.442 0.456 - - 0 - 0.00%
2025-07-11 0 0.460 0.450 0.480 0.460 0.460 88,000 40,480 0.4600 0.442 0.432 0.461 0.442 0.442 91,627 0.4418 0.00%
2025-07-10 0 0.460 0.460 0.480 0.460 0.480 6,000 2,800 0.4667 0.442 0.442 0.461 0.442 0.461 6,247 0.4482 -2.13%
2025-07-09 0 0.470 0.460 0.470 0.465 0.475 122,000 57,060 0.4677 0.451 0.442 0.451 0.447 0.456 127,028 0.4492 2.17%
2025-07-08 0 0.460 0.460 0.475 0.460 0.460 4,000 1,840 0.4600 0.442 0.442 0.456 0.442 0.442 4,165 0.4418 0.00%
2025-07-07 0 0.460 0.460 0.475 0.460 0.470 6,000 2,780 0.4633 0.442 0.442 0.456 0.442 0.451 6,247 0.4450 -2.13%
2025-07-04 0 0.470 0.470 0.475 0.470 0.470 452,000 212,440 0.4700 0.451 0.451 0.456 0.451 0.451 470,629 0.4514 2.17%
2025-07-03 0 0.460 0.460 0.475 0.460 0.480 50,000 23,600 0.4720 0.442 0.442 0.456 0.442 0.461 52,061 0.4533 -4.17%
2025-07-02 0 0.480 0.460 0.480 - - 0 0 - 0.461 0.442 0.461 - - 0 - 0.00%
2025-06-30 0 0.480 0.470 0.480 0.470 0.480 150,000 71,300 0.4753 0.461 0.451 0.461 0.451 0.461 156,182 0.4565 6.67%
2025-06-27 0 0.450 0.450 0.460 0.420 0.465 1,470,000 642,330 0.4370 0.432 0.432 0.442 0.403 0.447 1,530,586 0.4197 -7.22%
2025-06-26 0 0.485 0.485 0.490 0.420 0.485 264,000 126,990 0.4810 0.466 0.466 0.471 0.403 0.466 274,881 0.4620 1.04%
2025-06-25 0 0.480 0.480 0.485 0.465 0.485 218,000 104,680 0.4802 0.461 0.461 0.466 0.447 0.466 226,985 0.4612 1.05%
2025-06-24 0 0.475 0.465 0.475 0.475 0.485 32,000 15,220 0.4756 0.456 0.447 0.456 0.456 0.466 33,319 0.4568 -2.06%
2025-06-23 0 0.485 0.475 0.485 0.485 0.485 50,000 24,250 0.4850 0.466 0.456 0.466 0.466 0.466 52,061 0.4658 1.04%
2025-06-20 0 0.480 0.480 0.485 0.480 0.495 346,000 166,630 0.4816 0.461 0.461 0.466 0.461 0.475 360,260 0.4625 1.05%
2025-06-19 0 0.475 0.455 0.480 0.440 0.480 362,000 170,940 0.4722 0.456 0.437 0.461 0.423 0.461 376,920 0.4535 6.74%
2025-06-18 0 0.445 0.440 0.445 0.445 0.485 242,000 112,350 0.4643 0.427 0.423 0.427 0.427 0.466 251,974 0.4459 -8.25%
2025-06-17 0 0.485 0.485 0.490 0.470 0.485 456,000 219,640 0.4817 0.466 0.466 0.471 0.451 0.466 474,794 0.4626 4.30%
2025-06-16 0 0.465 0.460 0.465 0.455 0.465 278,000 128,450 0.4621 0.447 0.442 0.447 0.437 0.447 289,458 0.4438 2.20%
2025-06-13 0 0.455 0.445 0.455 0.445 0.455 462,000 206,420 0.4468 0.437 0.427 0.437 0.427 0.437 481,041 0.4291 4.60%
2025-06-12 0 0.435 0.435 0.445 0.435 0.445 22,000 9,770 0.4441 0.418 0.418 0.427 0.418 0.427 22,907 0.4265 -2.25%
2025-06-11 0 0.445 0.440 0.445 0.435 0.445 434,000 192,580 0.4437 0.427 0.423 0.427 0.418 0.427 451,887 0.4262 2.30%
2025-06-10 0 0.435 0.435 0.440 0.435 0.435 256,000 111,360 0.4350 0.418 0.418 0.423 0.418 0.418 266,551 0.4178 0.00%
2025-06-09 0 0.435 0.430 0.435 0.425 0.435 24,000 10,290 0.4288 0.418 0.413 0.418 0.408 0.418 24,989 0.4118 3.57%
2025-06-06 0 0.420 0.415 0.425 0.415 0.420 16,000 6,670 0.4169 0.403 0.399 0.408 0.399 0.403 16,659 0.4004 0.00%
2025-06-05 0 0.420 0.410 0.420 0.420 0.420 4,000 1,680 0.4200 0.403 0.394 0.403 0.403 0.403 4,165 0.4034 1.20%
2025-06-04 0 0.415 0.415 0.420 0.410 0.415 302,000 125,020 0.4140 0.399 0.399 0.403 0.394 0.399 314,447 0.3976 -1.19%
2025-06-03 0 0.420 0.415 0.420 - - 0 0 - 0.403 0.399 0.403 - - 0 - 0.00%
2025-06-02 0 0.420 0.415 0.425 0.420 0.420 100,000 42,000 0.4200 0.403 0.399 0.408 0.403 0.403 104,121 0.4034 1.20%
2025-05-30 0 0.415 0.415 0.420 0.410 0.420 42,000 17,430 0.4150 0.399 0.399 0.403 0.394 0.403 43,731 0.3986 1.22%
2025-05-29 0 0.410 0.410 0.415 0.410 0.415 44,000 18,090 0.4111 0.394 0.394 0.399 0.394 0.399 45,813 0.3949 -1.20%
2025-05-28 0 0.415 0.415 0.420 - - 0 0 - 0.399 0.399 0.403 - - 0 - 0.00%
2025-05-27 0 0.415 0.415 0.425 - - 0 0 - 0.399 0.399 0.408 - - 0 - 0.00%
2025-05-26 0 0.415 0.415 0.425 0.410 0.410 12,000 4,920 0.4100 0.399 0.399 0.408 0.394 0.394 12,495 0.3938 -1.19%
2025-05-23 0 0.420 0.420 0.430 0.380 0.415 502,000 204,600 0.4076 0.403 0.403 0.413 0.365 0.399 522,690 0.3914 1.20%
2025-05-22 0 0.415 0.415 0.430 0.410 0.420 200,000 82,560 0.4128 0.399 0.399 0.413 0.394 0.403 208,243 0.3965 -1.19%
2025-05-21 0 0.420 0.420 0.430 0.420 0.420 60,000 25,200 0.4200 0.403 0.403 0.413 0.403 0.403 62,473 0.4034 -2.33%
2025-05-20 0 0.430 0.420 0.435 - - 0 0 - 0.413 0.403 0.418 - - 0 - 0.00%
2025-05-19 0 0.430 0.420 0.430 0.420 0.435 260,000 111,630 0.4293 0.413 0.403 0.413 0.403 0.418 270,716 0.4124 2.38%
2025-05-16 0 0.420 0.405 0.420 - - 0 0 - 0.403 0.389 0.403 - - 0 - 0.00%
2025-05-15 0 0.420 0.410 0.420 - - 0 0 - 0.403 0.394 0.403 - - 0 - 0.00%
2025-05-14 0 0.420 0.410 0.420 - - 0 0 - 0.403 0.394 0.403 - - 0 - -2.33%
2025-05-13 0 0.430 0.405 0.430 - - 0 0 - 0.413 0.389 0.413 - - 0 - 0.00%
2025-05-12 0 0.430 0.430 0.435 0.405 0.430 676,000 277,770 0.4109 0.413 0.413 0.418 0.389 0.413 703,861 0.3946 0.00%
2025-05-09 0 0.430 0.410 0.430 - - 0 0 - 0.413 0.394 0.413 - - 0 - -1.15%
2025-05-08 0 0.435 0.420 0.435 0.410 0.440 1,190,000 506,530 0.4257 0.418 0.403 0.418 0.394 0.423 1,239,046 0.4088 8.75%
2025-05-07 0 0.400 0.390 0.400 - - 0 0 - 0.384 0.375 0.384 - - 0 - 0.00%
2025-05-06 0 0.400 0.390 0.400 - - 0 0 - 0.384 0.375 0.384 - - 0 - 0.00%
2025-05-02 0 0.400 0.390 0.415 0.400 0.400 8,000 3,200 0.4000 0.384 0.375 0.399 0.384 0.384 8,330 0.3842 0.00%
2025-04-30 0 0.400 0.400 0.415 0.390 0.400 62,000 24,280 0.3916 0.384 0.384 0.399 0.375 0.384 64,555 0.3761 1.27%
2025-04-29 0 0.395 0.395 0.415 0.395 0.405 48,000 19,420 0.4046 0.379 0.379 0.399 0.379 0.389 49,978 0.3886 0.00%
2025-04-28 0 0.395 0.395 0.415 0.395 0.395 10,000 3,950 0.3950 0.379 0.379 0.399 0.379 0.379 10,412 0.3794 -2.47%
2025-04-25 0 0.405 0.405 0.410 0.405 0.405 48,000 19,440 0.4050 0.389 0.389 0.394 0.389 0.389 49,978 0.3890 1.25%
2025-04-24 0 0.400 0.395 0.400 0.400 0.400 16,000 6,400 0.4000 0.384 0.379 0.384 0.384 0.384 16,659 0.3842 -1.23%
2025-04-23 0 0.405 0.400 0.405 - - 0 0 - 0.389 0.384 0.389 - - 0 - -1.22%
2025-04-22 0 0.410 0.410 0.415 0.400 0.410 66,000 26,900 0.4076 0.394 0.394 0.399 0.384 0.394 68,720 0.3914 5.13%
2025-04-17 0 0.390 0.385 0.400 - - 0 0 - 0.375 0.370 0.384 - - 0 - 0.00%
2025-04-16 0 0.390 0.390 0.400 0.390 0.390 50,000 19,500 0.3900 0.375 0.375 0.384 0.375 0.375 52,061 0.3746 -2.50%
2025-04-15 0 0.400 0.400 0.405 0.400 0.400 20,000 8,000 0.4000 0.384 0.384 0.389 0.384 0.384 20,824 0.3842 1.27%
2025-04-14 0 0.395 0.395 0.405 - - 0 0 - 0.379 0.379 0.389 - - 0 - 0.00%
2025-04-11 0 0.395 0.395 0.405 0.395 0.400 16,000 6,390 0.3994 0.379 0.379 0.389 0.379 0.384 16,659 0.3836 0.00%
2025-04-10 0 0.395 0.395 0.405 0.395 0.400 62,000 24,690 0.3982 0.379 0.379 0.389 0.379 0.384 64,555 0.3825 -1.25%
2025-04-09 0 0.400 0.400 0.405 0.385 0.400 142,000 55,620 0.3917 0.384 0.384 0.389 0.370 0.384 147,852 0.3762 0.00%
2025-04-08 0 0.400 0.400 0.410 0.395 0.400 80,000 31,800 0.3975 0.384 0.384 0.394 0.379 0.384 83,297 0.3818 1.27%
2025-04-07 0 0.395 0.380 0.395 0.350 0.415 934,000 363,090 0.3887 0.379 0.365 0.379 0.336 0.399 972,495 0.3734 -4.82%
2025-04-03 0 0.415 0.415 0.430 - - 0 0 - 0.399 0.399 0.413 - - 0 - 0.00%
2025-04-02 0 0.415 0.415 0.430 - - 0 0 - 0.399 0.399 0.413 - - 0 - 0.00%
2025-04-01 0 0.415 0.415 0.430 - - 0 0 - 0.399 0.399 0.413 - - 0 - 0.00%
2025-03-31 0 0.415 0.415 0.430 0.410 0.430 122,000 51,970 0.4260 0.399 0.399 0.413 0.394 0.413 127,028 0.4091 -1.19%
2025-03-28 0 0.420 0.420 0.430 0.420 0.420 30,000 12,600 0.4200 0.403 0.403 0.413 0.403 0.403 31,236 0.4034 0.00%
2025-03-27 0 0.420 0.420 0.435 0.420 0.425 22,000 9,340 0.4245 0.403 0.403 0.418 0.403 0.408 22,907 0.4077 -2.33%
2025-03-26 0 0.430 0.430 0.440 0.425 0.445 34,000 14,790 0.4350 0.413 0.413 0.423 0.408 0.427 35,401 0.4178 -3.37%
2025-03-25 0 0.445 0.425 0.445 0.420 0.445 150,000 66,500 0.4433 0.427 0.408 0.427 0.403 0.427 156,182 0.4258 5.95%
2025-03-24 0 0.420 0.420 0.440 0.415 0.445 156,000 65,160 0.4177 0.403 0.403 0.423 0.399 0.427 162,430 0.4012 -2.33%
2025-03-21 0 0.430 0.430 0.435 0.425 0.435 52,000 22,430 0.4313 0.413 0.413 0.418 0.408 0.418 54,143 0.4143 -2.27%
2025-03-20 0 0.440 0.430 0.440 0.425 0.440 304,000 130,730 0.4300 0.423 0.413 0.423 0.408 0.423 316,529 0.4130 3.53%
2025-03-19 0 0.425 0.425 0.445 0.420 0.430 16,000 6,840 0.4275 0.408 0.408 0.427 0.403 0.413 16,659 0.4106 -4.49%
2025-03-18 0 0.445 0.430 0.445 - - 0 0 - 0.427 0.413 0.427 - - 0 - 0.00%
2025-03-17 0 0.445 0.415 0.450 0.420 0.445 350,000 150,530 0.4301 0.427 0.399 0.432 0.403 0.427 364,425 0.4131 4.46%
2025-03-14 0 0.440 0.440 0.450 0.425 0.435 216,000 93,610 0.4334 0.409 0.409 0.418 0.395 0.404 232,294 0.4030 1.15%
2025-03-13 0 0.435 0.430 0.460 - - 0 0 - 0.404 0.400 0.428 - - 0 - 0.00%
2025-03-12 0 0.435 0.435 0.440 0.425 0.445 148,000 64,920 0.4386 0.404 0.404 0.409 0.395 0.414 159,164 0.4079 2.35%
2025-03-11 0 0.425 0.425 0.440 0.425 0.430 252,000 108,350 0.4300 0.395 0.395 0.409 0.395 0.400 271,009 0.3998 -1.16%
2025-03-10 0 0.430 0.430 0.435 0.425 0.430 34,000 14,520 0.4271 0.400 0.400 0.404 0.395 0.400 36,565 0.3971 0.00%
2025-03-07 0 0.430 0.420 0.440 0.430 0.430 100,000 43,000 0.4300 0.400 0.391 0.409 0.400 0.400 107,543 0.3998 2.38%
2025-03-06 0 0.420 0.420 0.425 0.420 0.425 88,000 36,990 0.4203 0.391 0.391 0.395 0.391 0.395 94,638 0.3909 -1.18%
2025-03-05 0 0.425 0.420 0.430 0.425 0.430 36,704 15,745 0.4290 0.395 0.391 0.400 0.395 0.400 39,473 0.3989 -1.16%
2025-03-04 0 0.430 0.425 0.430 0.425 0.430 88,000 37,530 0.4265 0.400 0.395 0.400 0.395 0.400 94,638 0.3966 1.18%
2025-03-03 0 0.425 0.420 0.425 0.420 0.425 222,000 93,660 0.4219 0.395 0.391 0.395 0.391 0.395 238,746 0.3923 2.41%
2025-02-28 0 0.415 0.415 0.425 0.415 0.430 228,000 96,790 0.4245 0.386 0.386 0.395 0.386 0.400 245,199 0.3947 2.47%
2025-02-27 0 0.405 0.405 0.420 0.405 0.420 860,000 352,840 0.4103 0.377 0.377 0.391 0.377 0.391 924,872 0.3815 -3.57%
2025-02-26 0 0.420 0.420 0.430 0.420 0.430 50,000 21,060 0.4212 0.391 0.391 0.400 0.391 0.400 53,772 0.3917 1.20%
2025-02-25 0 0.415 0.410 0.420 0.400 0.415 232,000 95,250 0.4106 0.386 0.381 0.391 0.372 0.386 249,500 0.3818 2.47%
2025-02-24 0 0.405 0.405 0.415 0.405 0.405 10,000 4,050 0.4050 0.377 0.377 0.386 0.377 0.377 10,754 0.3766 -1.22%
2025-02-21 0 0.410 0.410 0.415 0.410 0.415 372,000 153,080 0.4115 0.381 0.381 0.386 0.381 0.386 400,061 0.3826 0.00%
2025-02-20 0 0.410 0.410 0.420 0.410 0.420 4,000 1,660 0.4150 0.381 0.381 0.391 0.381 0.391 4,302 0.3859 -2.38%
2025-02-19 0 0.420 0.415 0.430 0.420 0.420 30,000 12,600 0.4200 0.391 0.386 0.400 0.391 0.391 32,263 0.3905 0.00%
2025-02-18 0 0.420 0.420 0.425 0.420 0.425 8,000 3,390 0.4238 0.391 0.391 0.395 0.391 0.395 8,603 0.3940 0.00%
2025-02-17 0 0.420 0.420 0.430 0.420 0.420 4,000 1,680 0.4200 0.391 0.391 0.400 0.391 0.391 4,302 0.3905 1.20%
2025-02-14 0 0.415 0.415 0.420 0.415 0.420 20,000 8,360 0.4180 0.386 0.386 0.391 0.386 0.391 21,509 0.3887 0.00%
2025-02-13 0 0.415 0.415 0.425 0.415 0.415 16,000 6,680 0.4175 0.386 0.386 0.395 0.386 0.386 17,207 0.3882 0.00%
2025-02-12 0 0.415 0.415 0.425 0.410 0.415 50,000 20,740 0.4148 0.386 0.386 0.395 0.381 0.386 53,772 0.3857 0.00%
2025-02-11 0 0.415 0.415 0.425 - - 0 0 - 0.386 0.386 0.395 - - 0 - 0.00%
2025-02-10 0 0.415 0.415 0.430 0.410 0.415 82,000 34,020 0.4149 0.386 0.386 0.400 0.381 0.386 88,186 0.3858 0.00%
2025-02-07 0 0.415 0.415 0.420 0.415 0.415 8,000 3,320 0.4150 0.386 0.386 0.391 0.386 0.386 8,603 0.3859 -1.19%
2025-02-06 0 0.420 0.410 0.420 - - 0 0 - 0.391 0.381 0.391 - - 0 - 0.00%
2025-02-05 0 0.420 0.410 0.430 - - 0 0 - 0.391 0.381 0.400 - - 0 - 0.00%
2025-02-04 0 0.420 0.420 0.430 0.410 0.420 22,000 9,200 0.4182 0.391 0.391 0.400 0.381 0.391 23,660 0.3888 -1.18%
2025-02-03 0 0.425 0.420 0.425 - - 0 0 - 0.395 0.391 0.395 - - 0 - 0.00%
2025-01-28 0 0.425 0.420 0.425 - - 0 0 - 0.395 0.391 0.395 - - 0 - -2.30%
2025-01-27 0 0.435 0.410 0.435 0.435 0.435 20,000 8,700 0.4350 0.404 0.381 0.404 0.404 0.404 21,509 0.4045 2.35%
2025-01-24 0 0.425 0.415 0.425 0.425 0.425 58,000 24,650 0.4250 0.395 0.386 0.395 0.395 0.395 62,375 0.3952 2.41%
2025-01-23 0 0.415 0.410 0.415 0.410 0.415 12,000 4,950 0.4125 0.386 0.381 0.386 0.381 0.386 12,905 0.3836 -1.19%
2025-01-22 0 0.420 0.410 0.425 0.410 0.420 20,150 8,278 0.4108 0.391 0.381 0.395 0.381 0.391 21,670 0.3820 2.44%
2025-01-21 0 0.410 0.410 0.420 - - 0 0 - 0.381 0.381 0.391 - - 0 - 0.00%
2025-01-20 0 0.410 0.410 0.415 0.405 0.415 52,000 21,560 0.4146 0.381 0.381 0.386 0.377 0.386 55,923 0.3855 0.00%
2025-01-17 0 0.410 0.405 0.420 0.410 0.410 8,000 3,280 0.4100 0.381 0.377 0.391 0.381 0.381 8,603 0.3812 1.23%
2025-01-16 0 0.405 0.400 0.420 - - 0 0 - 0.377 0.372 0.391 - - 0 - 0.00%
2025-01-15 0 0.405 0.400 0.420 - - 0 0 - 0.377 0.372 0.391 - - 0 - 0.00%
2025-01-14 0 0.405 0.400 0.425 - - 0 0 - 0.377 0.372 0.395 - - 0 - 0.00%
2025-01-13 0 0.405 0.405 0.425 - - 0 0 - 0.377 0.377 0.395 - - 0 - 0.00%
2025-01-10 0 0.405 0.400 0.410 0.400 0.405 48,000 19,340 0.4029 0.377 0.372 0.381 0.372 0.377 51,621 0.3747 -2.41%
2025-01-09 0 0.415 0.405 0.415 - - 0 0 - 0.386 0.377 0.386 - - 0 - 0.00%
2025-01-08 0 0.415 0.405 0.415 - - 0 0 - 0.386 0.377 0.386 - - 0 - 0.00%
2025-01-07 0 0.415 0.405 0.435 - - 0 0 - 0.386 0.377 0.404 - - 0 - 0.00%
2025-01-06 0 0.415 0.410 0.435 - - 0 0 - 0.386 0.381 0.404 - - 0 - 0.00%
2025-01-03 0 0.415 0.405 0.415 0.400 0.440 270,000 110,520 0.4093 0.386 0.377 0.386 0.372 0.409 290,367 0.3806 1.22%
2025-01-02 0 0.410 0.410 0.440 0.405 0.410 26,000 10,650 0.4096 0.381 0.381 0.409 0.377 0.381 27,961 0.3809 0.00%
2024-12-31 0 0.410 0.410 0.440 - - 0 0 - 0.381 0.381 0.409 - - 0 - 1.23%
2024-12-30 0 0.405 0.405 0.410 0.400 0.405 4,000 1,610 0.4025 0.377 0.377 0.381 0.372 0.377 4,302 0.3743 1.25%
2024-12-27 0 0.400 0.400 0.440 0.400 0.405 30,000 12,140 0.4047 0.372 0.372 0.409 0.372 0.377 32,263 0.3763 -2.44%
2024-12-24 0 0.410 0.400 0.410 - - 0 0 - 0.381 0.372 0.381 - - 0 - 0.00%
2024-12-23 0 0.410 0.405 0.440 - - 0 0 - 0.381 0.377 0.409 - - 0 - 0.00%
2024-12-20 0 0.410 0.405 0.410 0.405 0.410 16,000 6,540 0.4088 0.381 0.377 0.381 0.377 0.381 17,207 0.3801 0.00%
2024-12-19 0 0.410 0.405 0.420 - - 0 0 - 0.381 0.377 0.391 - - 0 - 0.00%
2024-12-18 0 0.410 0.405 0.435 0.410 0.435 26,000 10,760 0.4138 0.381 0.377 0.404 0.381 0.404 27,961 0.3848 0.00%
2024-12-17 0 0.410 0.405 0.440 0.405 0.420 248,000 102,200 0.4121 0.381 0.377 0.409 0.377 0.391 266,707 0.3832 0.00%
2024-12-16 0 0.410 0.410 0.435 - - 0 0 - 0.381 0.381 0.404 - - 0 - 0.00%
2024-12-13 0 0.410 0.410 0.425 - - 0 0 - 0.381 0.381 0.395 - - 0 - 0.00%
2024-12-12 0 0.410 0.410 0.425 0.410 0.410 16,000 6,490 0.4056 0.381 0.381 0.395 0.381 0.381 17,207 0.3772 0.00%
2024-12-11 0 0.410 0.400 0.435 0.410 0.410 130,000 53,300 0.4100 0.381 0.372 0.404 0.381 0.381 139,806 0.3812 0.00%
2024-12-10 0 0.410 0.410 0.420 - - 0 0 - 0.381 0.381 0.391 - - 0 - 1.23%
2024-12-09 0 0.425 0.430 0.435 0.425 0.435 14,000 6,060 0.4329 0.377 0.381 0.385 0.377 0.385 15,800 0.3836 -2.30%
2024-12-06 0 0.435 0.430 0.435 0.430 0.440 46,000 20,040 0.4357 0.385 0.381 0.385 0.381 0.390 51,913 0.3860 0.00%
2024-12-05 0 0.435 0.435 0.440 0.435 0.435 28,000 12,200 0.4357 0.385 0.385 0.390 0.385 0.385 31,599 0.3861 0.00%
2024-12-04 0 0.435 0.435 0.440 0.430 0.430 4,000 1,720 0.4300 0.385 0.385 0.390 0.381 0.381 4,514 0.3810 2.35%
2024-12-03 0 0.425 0.425 0.440 0.425 0.440 14,000 6,130 0.4379 0.377 0.377 0.390 0.377 0.390 15,800 0.3880 0.00%
2024-12-02 0 0.425 0.425 0.440 0.425 0.440 44,000 18,730 0.4257 0.377 0.377 0.390 0.377 0.390 49,656 0.3772 0.00%
2024-11-29 0 0.425 0.425 0.440 0.425 0.430 124,000 52,760 0.4255 0.377 0.377 0.390 0.377 0.381 139,939 0.3770 -1.16%
2024-11-28 0 0.430 0.430 0.455 0.430 0.435 12,000 5,210 0.4342 0.381 0.381 0.403 0.381 0.385 13,542 0.3847 0.00%
2024-11-27 0 0.430 0.430 0.435 0.425 0.435 6,000 2,590 0.4317 0.381 0.381 0.385 0.377 0.385 6,771 0.3825 1.18%
2024-11-26 0 0.425 0.425 0.435 - - 0 0 - 0.377 0.377 0.385 - - 0 - 0.00%
2024-11-25 0 0.425 0.425 0.430 0.410 0.430 12,000 5,120 0.4267 0.377 0.377 0.381 0.363 0.381 13,542 0.3781 1.19%
2024-11-22 0 0.420 0.420 0.430 0.410 0.420 102,000 42,820 0.4198 0.372 0.372 0.381 0.363 0.372 115,111 0.3720 0.00%
2024-11-21 0 0.420 0.420 0.430 0.410 0.410 18,000 7,380 0.4100 0.372 0.372 0.381 0.363 0.363 20,314 0.3633 0.00%
2024-11-20 0 0.420 0.410 0.425 - - 0 0 - 0.372 0.363 0.377 - - 0 - 0.00%
2024-11-19 0 0.420 0.420 0.430 0.420 0.420 22,000 9,240 0.4200 0.372 0.372 0.381 0.372 0.372 24,828 0.3722 0.00%
2024-11-18 0 0.420 0.420 0.430 0.420 0.420 24,000 10,080 0.4200 0.372 0.372 0.381 0.372 0.372 27,085 0.3722 0.00%
2024-11-15 0 0.420 0.420 0.430 0.415 0.430 4,000 1,690 0.4225 0.372 0.372 0.381 0.368 0.381 4,514 0.3744 0.00%
2024-11-14 0 0.420 0.420 0.430 0.410 0.415 10,000 4,140 0.4140 0.372 0.372 0.381 0.363 0.368 11,285 0.3668 1.20%
2024-11-13 0 0.415 0.415 0.430 0.410 0.425 32,000 13,520 0.4225 0.368 0.368 0.381 0.363 0.377 36,113 0.3744 -1.19%
2024-11-12 0 0.420 0.420 0.425 0.415 0.420 56,000 23,470 0.4191 0.372 0.372 0.377 0.368 0.372 63,198 0.3714 1.20%
2024-11-11 0 0.415 0.415 0.440 0.415 0.430 162,000 68,360 0.4220 0.368 0.368 0.390 0.368 0.381 182,824 0.3739 -3.49%
2024-11-08 0 0.430 0.425 0.430 0.425 0.430 372,000 159,910 0.4299 0.381 0.377 0.381 0.377 0.381 419,817 0.3809 0.00%
2024-11-07 0 0.430 0.430 0.445 - - 0 0 - 0.381 0.381 0.394 - - 0 - 0.00%
2024-11-06 0 0.430 0.430 0.440 0.430 0.440 102,000 44,750 0.4387 0.381 0.381 0.390 0.381 0.390 115,111 0.3888 0.00%
2024-11-05 0 0.430 0.430 0.440 0.420 0.430 192,000 80,950 0.4216 0.381 0.381 0.390 0.372 0.381 216,680 0.3736 0.00%
2024-11-04 0 0.430 0.425 0.440 0.425 0.430 102,000 43,560 0.4271 0.381 0.377 0.390 0.377 0.381 115,111 0.3784 0.00%
2024-11-01 0 0.430 0.430 0.435 0.425 0.430 62,000 26,650 0.4298 0.381 0.381 0.385 0.377 0.381 69,970 0.3809 0.00%
2024-10-31 0 0.430 0.425 0.430 0.425 0.440 438,000 189,230 0.4320 0.381 0.377 0.381 0.377 0.390 494,301 0.3828 -1.15%
2024-10-30 0 0.435 0.430 0.435 0.430 0.435 30,000 13,040 0.4347 0.385 0.381 0.385 0.381 0.385 33,856 0.3852 -1.14%
2024-10-29 0 0.440 0.435 0.445 0.435 0.445 386,000 170,390 0.4414 0.390 0.385 0.394 0.385 0.394 435,617 0.3911 -1.12%
2024-10-28 0 0.445 0.445 0.455 0.445 0.460 12,000 5,490 0.4575 0.394 0.394 0.403 0.394 0.408 13,542 0.4054 -3.26%
2024-10-25 0 0.460 0.445 0.460 0.440 0.460 62,000 28,030 0.4521 0.408 0.394 0.408 0.390 0.408 69,970 0.4006 3.37%
2024-10-24 0 0.445 0.440 0.460 - - 0 0 - 0.394 0.390 0.408 - - 0 - 0.00%
2024-10-23 0 0.445 0.445 0.455 0.445 0.480 72,000 34,490 0.4790 0.394 0.394 0.403 0.394 0.425 81,255 0.4245 -2.20%
2024-10-22 0 0.455 0.440 0.460 0.440 0.455 20,000 8,910 0.4455 0.403 0.390 0.408 0.390 0.403 22,571 0.3948 0.00%
2024-10-21 0 0.455 0.445 0.460 - - 0 0 - 0.403 0.394 0.408 - - 0 - 0.00%
2024-10-18 0 0.455 0.450 0.465 0.455 0.455 8,000 3,640 0.4550 0.403 0.399 0.412 0.403 0.403 9,028 0.4032 1.11%
2024-10-17 0 0.450 0.445 0.460 - - 0 0 - 0.399 0.394 0.408 - - 0 - 0.00%
2024-10-16 0 0.450 0.445 0.455 0.450 0.450 16,000 7,200 0.4500 0.399 0.394 0.403 0.399 0.399 18,057 0.3987 0.00%
2024-10-15 0 0.450 0.445 0.460 0.440 0.450 42,763 19,140 0.4476 0.399 0.394 0.408 0.390 0.399 48,260 0.3966 -2.17%
2024-10-14 0 0.460 0.440 0.470 0.430 0.465 444,000 203,930 0.4593 0.408 0.390 0.416 0.381 0.412 501,072 0.4070 -1.08%
2024-10-10 0 0.465 0.460 0.465 0.455 0.465 72,000 33,160 0.4606 0.412 0.408 0.412 0.403 0.412 81,255 0.4081 2.20%
2024-10-09 0 0.455 0.455 0.460 0.455 0.460 114,000 52,130 0.4573 0.403 0.403 0.408 0.403 0.408 128,654 0.4052 -1.09%
2024-10-08 0 0.460 0.460 0.470 0.460 0.480 174,038 81,737 0.4697 0.408 0.408 0.416 0.408 0.425 196,409 0.4162 -4.17%
2024-10-07 0 0.480 0.480 0.485 0.460 0.485 802,000 382,240 0.4766 0.425 0.425 0.430 0.408 0.430 905,090 0.4223 6.67%
2024-10-04 0 0.450 0.450 0.465 0.440 0.460 126,000 56,560 0.4489 0.399 0.399 0.412 0.390 0.408 142,196 0.3978 -2.17%
2024-10-03 0 0.460 0.460 0.465 0.455 0.480 750,000 348,250 0.4643 0.408 0.408 0.412 0.403 0.425 846,406 0.4114 -1.08%
2024-10-02 0 0.465 0.460 0.465 0.440 0.465 908,000 405,150 0.4462 0.412 0.408 0.412 0.390 0.412 1,024,715 0.3954 3.33%
2024-09-30 0 0.450 0.450 0.460 0.425 0.450 798,000 356,810 0.4471 0.399 0.399 0.408 0.377 0.399 900,576 0.3962 0.00%
2024-09-27 0 0.450 0.430 0.450 0.420 0.450 1,034,000 454,120 0.4392 0.399 0.381 0.399 0.372 0.399 1,166,911 0.3892 3.45%
2024-09-26 0 0.435 0.430 0.435 0.380 0.450 3,642,000 1,525,710 0.4189 0.385 0.381 0.385 0.337 0.399 4,110,146 0.3712 -6.45%
2024-09-25 0 0.465 0.460 0.470 0.460 0.470 110,000 51,210 0.4655 0.412 0.408 0.416 0.408 0.416 124,139 0.4125 0.00%
2024-09-24 0 0.465 0.450 0.470 0.435 0.465 346,000 155,190 0.4485 0.412 0.399 0.416 0.385 0.412 390,475 0.3974 6.90%
2024-09-23 0 0.435 0.435 0.445 0.435 0.440 112,000 49,220 0.4395 0.385 0.385 0.394 0.385 0.390 126,397 0.3894 0.00%
2024-09-20 0 0.435 0.430 0.435 0.430 0.435 288,000 124,700 0.4330 0.385 0.381 0.385 0.381 0.385 325,020 0.3837 0.00%
2024-09-19 0 0.435 0.435 0.440 0.430 0.435 302,000 131,360 0.4350 0.385 0.385 0.390 0.381 0.385 340,819 0.3854 0.00%
2024-09-17 0 0.435 0.430 0.435 0.430 0.435 124,000 53,930 0.4349 0.385 0.381 0.385 0.381 0.385 139,939 0.3854 0.00%
2024-09-16 0 0.435 0.430 0.435 - - 0 0 - 0.385 0.381 0.385 - - 0 - 0.00%
2024-09-13 0 0.435 0.425 0.435 - - 0 0 - 0.385 0.377 0.385 - - 0 - 0.00%
2024-09-12 0 0.435 0.425 0.435 - - 0 0 - 0.385 0.377 0.385 - - 0 - 0.00%
2024-09-11 0 0.435 0.430 0.435 0.425 0.435 96,000 41,580 0.4331 0.385 0.381 0.385 0.377 0.385 108,340 0.3838 0.00%
2024-09-10 0 0.435 0.430 0.435 0.430 0.435 52,000 22,610 0.4348 0.385 0.381 0.385 0.381 0.385 58,684 0.3853 1.16%
2024-09-09 0 0.430 0.430 0.440 0.430 0.430 6,000 2,580 0.4300 0.381 0.381 0.390 0.381 0.381 6,771 0.3810 -1.15%
2024-09-05 0 0.435 0.430 0.440 - - 0 0 - 0.385 0.381 0.390 - - 0 - 0.00%
2024-09-04 0 0.435 0.435 0.440 - - 0 0 - 0.385 0.385 0.390 - - 0 - 0.00%
2024-09-03 0 0.435 0.435 0.440 0.435 0.440 34,000 14,940 0.4394 0.385 0.385 0.390 0.385 0.390 38,370 0.3894 0.00%
2024-09-02 0 0.435 0.435 0.440 0.435 0.440 110,000 48,360 0.4396 0.385 0.385 0.390 0.385 0.390 124,139 0.3896 0.00%
2024-08-30 0 0.435 0.430 0.440 0.430 0.435 78,000 33,920 0.4349 0.385 0.381 0.390 0.381 0.385 88,026 0.3853 0.00%
2024-08-29 0 0.435 0.430 0.435 0.430 0.435 20,000 8,690 0.4345 0.385 0.381 0.385 0.381 0.385 22,571 0.3850 0.00%
2024-08-28 0 0.435 0.435 0.440 0.435 0.440 38,000 16,710 0.4397 0.385 0.385 0.390 0.385 0.390 42,885 0.3897 -1.14%
2024-08-27 0 0.440 0.440 0.445 0.440 0.445 28,000 12,330 0.4404 0.390 0.390 0.394 0.390 0.394 31,599 0.3902 0.00%
2024-08-26 0 0.440 0.440 0.445 0.430 0.440 24,000 10,540 0.4392 0.390 0.390 0.394 0.381 0.390 27,085 0.3891 -1.12%
2024-08-23 0 0.445 0.440 0.450 0.440 0.450 12,000 5,380 0.4483 0.394 0.390 0.399 0.390 0.399 13,542 0.3973 0.00%
2024-08-22 0 0.445 0.435 0.450 - - 0 0 - 0.394 0.385 0.399 - - 0 - 0.00%
2024-08-21 0 0.445 0.440 0.450 - - 0 0 - 0.394 0.390 0.399 - - 0 - 0.00%
2024-08-20 0 0.445 0.445 0.450 0.440 0.445 52,000 23,080 0.4438 0.394 0.394 0.399 0.390 0.394 58,684 0.3933 -1.11%
2024-08-19 0 0.450 0.450 0.455 0.445 0.450 14,000 6,250 0.4464 0.399 0.399 0.403 0.394 0.399 15,800 0.3956 0.00%
2024-08-16 0 0.450 0.450 0.455 0.450 0.450 22,000 9,900 0.4500 0.399 0.399 0.403 0.399 0.399 24,828 0.3987 0.00%
2024-08-15 0 0.450 0.450 0.455 0.450 0.455 176,000 79,750 0.4531 0.399 0.399 0.403 0.399 0.403 198,623 0.4015 0.00%
2024-08-14 0 0.450 0.450 0.455 0.450 0.455 4,000 1,810 0.4525 0.399 0.399 0.403 0.399 0.403 4,514 0.4010 -1.10%
2024-08-13 0 0.455 0.450 0.455 - - 0 0 - 0.403 0.399 0.403 - - 0 - 0.00%
2024-08-12 0 0.455 0.450 0.465 0.450 0.450 56,000 25,200 0.4500 0.403 0.399 0.412 0.399 0.399 63,198 0.3987 0.00%
2024-08-09 0 0.455 0.455 0.460 0.455 0.455 60,000 27,300 0.4550 0.403 0.403 0.408 0.403 0.403 67,712 0.4032 -1.09%
2024-08-08 0 0.460 0.455 0.465 0.455 0.460 66,000 30,350 0.4598 0.408 0.403 0.412 0.403 0.408 74,484 0.4075 0.00%
2024-08-07 0 0.460 0.460 0.465 0.455 0.455 52,000 24,160 0.4646 0.408 0.408 0.412 0.403 0.403 58,684 0.4117 -1.08%
2024-08-06 0 0.465 0.455 0.470 0.460 0.460 10,000 4,600 0.4600 0.412 0.403 0.416 0.408 0.408 11,285 0.4076 0.00%
2024-08-05 0 0.465 0.460 0.465 0.465 0.465 10,000 4,650 0.4650 0.412 0.408 0.412 0.412 0.412 11,285 0.4120 -1.06%
2024-08-02 0 0.470 0.465 0.470 - - 0 0 - 0.416 0.412 0.416 - - 0 - 0.00%
2024-08-01 0 0.470 0.465 0.470 - - 0 0 - 0.416 0.412 0.416 - - 0 - 0.00%
2024-07-31 0 0.470 0.465 0.470 - - 0 0 - 0.416 0.412 0.416 - - 0 - 0.00%
2024-07-30 0 0.470 0.460 0.470 - - 0 0 - 0.416 0.408 0.416 - - 0 - 0.00%
2024-07-29 0 0.470 0.460 0.475 - - 0 0 - 0.416 0.408 0.421 - - 0 - 0.00%
2024-07-26 0 0.470 0.460 0.475 - - 0 0 - 0.416 0.408 0.421 - - 0 - 0.00%
2024-07-25 0 0.470 0.460 0.475 0.470 0.470 10,000 4,700 0.4700 0.416 0.408 0.421 0.416 0.416 11,285 0.4165 0.00%
2024-07-24 0 0.470 0.470 0.480 0.470 0.470 14,000 6,580 0.4700 0.416 0.416 0.425 0.416 0.416 15,800 0.4165 -1.05%
2024-07-23 0 0.475 0.470 0.485 - - 0 0 - 0.421 0.416 0.430 - - 0 - 0.00%
2024-07-22 0 0.475 0.470 0.475 0.475 0.485 184,000 88,290 0.4798 0.421 0.416 0.421 0.421 0.430 207,652 0.4252 1.06%
2024-07-19 0 0.470 0.465 0.470 - - 0 0 - 0.416 0.412 0.416 - - 0 - 0.00%
2024-07-18 0 0.470 0.465 0.480 - - 0 0 - 0.416 0.412 0.425 - - 0 - 0.00%
2024-07-17 0 0.470 0.470 0.480 0.465 0.470 4,000 1,870 0.4675 0.416 0.416 0.425 0.412 0.416 4,514 0.4143 0.00%
2024-07-16 0 0.470 0.460 0.475 0.460 0.470 102,000 47,920 0.4698 0.416 0.408 0.421 0.408 0.416 115,111 0.4163 -1.05%
2024-07-15 0 0.475 0.470 0.480 - - 0 0 - 0.421 0.416 0.425 - - 0 - 0.00%
2024-07-12 0 0.475 0.475 0.480 0.460 0.475 196,000 91,210 0.4654 0.421 0.421 0.425 0.408 0.421 221,194 0.4124 2.15%
2024-07-11 0 0.465 0.465 0.475 0.465 0.475 66,000 31,020 0.4700 0.412 0.412 0.421 0.412 0.421 74,484 0.4165 0.00%
2024-07-10 0 0.465 0.460 0.475 - - 0 0 - 0.412 0.408 0.421 - - 0 - 0.00%
2024-07-09 0 0.465 0.465 0.475 0.460 0.460 54,000 25,100 0.4648 0.412 0.412 0.421 0.408 0.408 60,941 0.4119 0.00%
2024-07-08 0 0.465 0.460 0.470 0.455 0.465 66,000 30,540 0.4627 0.412 0.408 0.416 0.403 0.412 74,484 0.4100 0.00%
2024-07-05 0 0.465 0.460 0.470 0.460 0.470 32,000 15,050 0.4703 0.412 0.408 0.416 0.408 0.416 36,113 0.4167 -1.06%
2024-07-04 0 0.470 0.470 0.480 0.465 0.490 442,000 208,470 0.4717 0.416 0.416 0.425 0.412 0.434 498,815 0.4179 3.30%
2024-07-03 0 0.455 0.455 0.470 0.450 0.500 616,000 287,370 0.4665 0.403 0.403 0.416 0.399 0.443 695,181 0.4134 -10.78%
2024-07-02 0 0.510 0.495 0.510 - - 0 0 - 0.452 0.439 0.452 - - 0 - -1.92%
2024-06-28 0 0.520 0.495 0.520 0.510 0.520 50,000 25,760 0.5152 0.461 0.439 0.461 0.452 0.461 56,427 0.4565 1.96%
2024-06-27 0 0.510 0.495 0.510 - - 0 0 - 0.452 0.439 0.452 - - 0 - -1.92%
2024-06-26 0 0.520 0.495 0.560 0.495 0.520 74,000 37,030 0.5004 0.461 0.439 0.496 0.439 0.461 83,512 0.4434 1.96%
2024-06-25 0 0.510 0.495 0.510 - - 0 0 - 0.452 0.439 0.452 - - 0 - -1.92%
2024-06-24 0 0.520 0.520 0.530 0.500 0.520 244,000 125,280 0.5134 0.461 0.461 0.470 0.443 0.461 275,364 0.4550 0.00%
2024-06-21 0 0.520 0.495 0.520 0.490 0.520 302,000 152,950 0.5065 0.461 0.439 0.461 0.434 0.461 340,819 0.4488 6.12%
2024-06-20 0 0.490 0.485 0.490 0.485 0.490 98,000 47,800 0.4878 0.434 0.430 0.434 0.430 0.434 110,597 0.4322 -1.01%
2024-06-19 0 0.495 0.490 0.495 - - 0 0 - 0.439 0.434 0.439 - - 0 - 0.00%
2024-06-18 0 0.495 0.490 0.500 - - 0 0 - 0.439 0.434 0.443 - - 0 - 0.00%
2024-06-17 0 0.495 0.490 0.500 0.485 0.495 64,000 31,610 0.4939 0.439 0.434 0.443 0.430 0.439 72,227 0.4377 0.00%
2024-06-14 0 0.495 0.490 0.500 - - 0 0 - 0.439 0.434 0.443 - - 0 - 0.00%
2024-06-13 0 0.495 0.495 0.500 - - 0 0 - 0.439 0.439 0.443 - - 0 - 0.00%
2024-06-12 0 0.495 0.485 0.500 0.490 0.495 135,380 66,471 0.4910 0.439 0.430 0.443 0.434 0.439 152,782 0.4351 -1.00%
2024-06-11 0 0.500 0.495 0.500 0.500 0.500 46,000 23,000 0.5000 0.443 0.439 0.443 0.443 0.443 51,913 0.4430 -3.85%
2024-06-07 0 0.520 0.500 0.520 0.510 0.520 64,000 32,740 0.5116 0.461 0.443 0.461 0.452 0.461 72,227 0.4533 1.96%
2024-06-06 0 0.510 0.510 0.520 0.510 0.520 53,000 27,540 0.5196 0.452 0.452 0.461 0.452 0.461 59,813 0.4604 -1.92%
2024-06-05 0 0.520 0.510 0.520 0.530 0.530 20,000 10,600 0.5300 0.461 0.452 0.461 0.470 0.470 22,571 0.4696 0.00%
2024-06-04 0 0.520 0.510 0.520 0.520 0.520 20,000 10,400 0.5200 0.461 0.452 0.461 0.461 0.461 22,571 0.4608 0.00%
2024-06-03 0 0.520 0.510 0.530 0.510 0.520 18,000 9,300 0.5167 0.461 0.452 0.470 0.452 0.461 20,314 0.4578 -1.89%
2024-05-31 0 0.530 0.510 0.530 0.510 0.530 52,000 26,920 0.5177 0.470 0.452 0.470 0.452 0.470 58,684 0.4587 1.92%
2024-05-30 0 0.520 0.510 0.530 0.510 0.520 36,000 18,680 0.5189 0.461 0.452 0.470 0.452 0.461 40,627 0.4598 -1.89%
2024-05-29 0 0.530 0.510 0.540 0.530 0.530 20,000 10,600 0.5300 0.470 0.452 0.478 0.470 0.470 22,571 0.4696 0.00%
2024-05-28 0 0.530 0.510 0.540 0.510 0.530 317,000 162,720 0.5133 0.470 0.452 0.478 0.452 0.470 357,747 0.4548 0.00%
2024-05-27 0 0.530 0.510 0.530 - - 0 0 - 0.470 0.452 0.470 - - 0 - 0.00%
2024-05-24 0 0.530 0.510 0.530 - - 0 0 - 0.470 0.452 0.470 - - 0 - 0.00%
2024-05-23 0 0.530 0.520 0.530 0.520 0.530 94,000 49,020 0.5215 0.470 0.461 0.470 0.461 0.470 106,083 0.4621 0.00%
2024-05-22 0 0.530 0.520 0.530 0.520 0.540 180,000 94,240 0.5236 0.470 0.461 0.470 0.461 0.478 203,137 0.4639 3.92%
2024-05-21 0 0.510 0.500 0.510 0.510 0.530 140,000 71,640 0.5117 0.452 0.443 0.452 0.452 0.470 157,996 0.4534 -1.92%
2024-05-20 0 0.520 0.510 0.530 0.510 0.540 86,000 44,740 0.5202 0.461 0.452 0.470 0.452 0.478 97,055 0.4610 -1.89%
2024-05-17 0 0.530 0.520 0.530 0.520 0.540 78,000 41,420 0.5310 0.470 0.461 0.470 0.461 0.478 88,026 0.4705 0.00%
2024-05-16 0 0.530 0.530 0.550 0.520 0.530 390,000 202,820 0.5201 0.470 0.470 0.487 0.461 0.470 440,131 0.4608 0.00%
2024-05-14 0 0.530 0.520 0.540 0.520 0.540 92,000 49,140 0.5341 0.470 0.461 0.478 0.461 0.478 103,826 0.4733 -1.85%
2024-05-13 0 0.540 0.530 0.550 0.530 0.540 224,000 120,220 0.5367 0.478 0.470 0.487 0.470 0.478 252,793 0.4756 3.85%
2024-05-10 0 0.520 0.520 0.530 0.520 0.530 136,000 71,140 0.5231 0.461 0.461 0.470 0.461 0.470 153,482 0.4635 0.00%
2024-05-09 0 0.520 0.510 0.530 - - 0 0 - 0.461 0.452 0.470 - - 0 - 0.00%
2024-05-08 0 0.520 0.510 0.530 - - 0 0 - 0.461 0.452 0.470 - - 0 - 0.00%
2024-05-07 0 0.520 0.520 0.530 0.510 0.530 454,000 235,160 0.5180 0.461 0.461 0.470 0.452 0.470 512,358 0.4590 4.00%
2024-05-06 0 0.500 0.500 0.510 0.500 0.510 76,000 38,020 0.5003 0.443 0.443 0.452 0.443 0.452 85,769 0.4433 -1.96%
2024-05-03 0 0.510 0.500 0.510 0.510 0.510 30,000 15,300 0.5100 0.452 0.443 0.452 0.452 0.452 33,856 0.4519 0.00%
2024-05-02 0 0.510 0.500 0.510 0.500 0.510 212,000 107,620 0.5076 0.452 0.443 0.452 0.443 0.452 239,251 0.4498 2.00%
2024-04-30 0 0.500 0.490 0.510 0.500 0.500 350,000 175,000 0.5000 0.443 0.434 0.452 0.443 0.443 394,989 0.4430 0.00%
2024-04-29 0 0.500 0.490 0.500 0.490 0.500 32,000 15,700 0.4906 0.443 0.434 0.443 0.434 0.443 36,113 0.4347 1.01%
2024-04-26 0 0.495 0.495 0.510 0.480 0.520 436,000 217,220 0.4982 0.439 0.439 0.452 0.425 0.461 492,044 0.4415 2.06%
2024-04-25 0 0.485 0.485 0.500 0.485 0.485 32,000 15,520 0.4850 0.430 0.430 0.443 0.430 0.430 36,113 0.4298 0.00%
2024-04-24 0 0.485 0.480 0.485 0.480 0.485 102,000 49,460 0.4849 0.430 0.425 0.430 0.425 0.430 115,111 0.4297 1.04%
2024-04-23 0 0.480 0.480 0.490 0.495 0.495 202,000 96,990 0.4801 0.425 0.425 0.434 0.439 0.439 227,965 0.4255 -3.03%
2024-04-22 0 0.495 0.490 0.500 0.495 0.495 6,000 2,970 0.4950 0.439 0.434 0.443 0.439 0.439 6,771 0.4386 1.02%
2024-04-19 0 0.490 0.480 0.495 0.490 0.490 26,000 12,740 0.4900 0.434 0.425 0.439 0.434 0.434 29,342 0.4342 -1.01%
2024-04-18 0 0.495 0.480 0.500 0.495 0.495 52,000 25,740 0.4950 0.439 0.425 0.443 0.439 0.439 58,684 0.4386 0.00%
2024-04-17 0 0.495 0.480 0.495 0.485 0.495 194,000 95,760 0.4936 0.439 0.425 0.439 0.430 0.439 218,937 0.4374 1.02%
2024-04-16 0 0.490 0.490 0.495 0.490 0.495 78,000 38,550 0.4942 0.434 0.434 0.439 0.434 0.439 88,026 0.4379 1.03%
2024-04-15 0 0.485 0.485 0.495 0.485 0.485 202,000 98,970 0.4900 0.430 0.430 0.439 0.430 0.430 227,965 0.4341 -2.02%
2024-04-12 0 0.495 0.490 0.495 0.485 0.495 168,000 82,410 0.4905 0.439 0.434 0.439 0.430 0.439 189,595 0.4347 2.06%
2024-04-11 0 0.485 0.475 0.490 0.485 0.490 188,000 92,080 0.4898 0.430 0.421 0.434 0.430 0.434 212,166 0.4340 1.04%
2024-04-10 0 0.480 0.470 0.485 0.480 0.485 60,000 29,050 0.4842 0.425 0.416 0.430 0.425 0.430 67,712 0.4290 -1.03%
2024-04-09 0 0.485 0.475 0.485 0.480 0.485 126,000 61,100 0.4849 0.430 0.421 0.430 0.425 0.430 142,196 0.4297 1.04%
2024-04-08 0 0.480 0.480 0.485 0.475 0.480 72,000 34,250 0.4757 0.425 0.425 0.430 0.421 0.425 81,255 0.4215 -1.03%
2024-04-05 0 0.485 0.480 0.495 0.485 0.485 18,000 8,730 0.4850 0.430 0.425 0.439 0.430 0.430 20,314 0.4298 0.00%
2024-04-03 0 0.485 0.480 0.490 0.490 0.490 50,000 24,500 0.4900 0.430 0.425 0.434 0.434 0.434 56,427 0.4342 -1.02%
2024-04-02 0 0.490 0.480 0.490 0.470 0.495 112,000 54,030 0.4824 0.434 0.425 0.434 0.416 0.439 126,397 0.4275 -1.01%
2024-03-28 0 0.495 0.485 0.495 0.485 0.495 88,000 43,530 0.4947 0.439 0.430 0.439 0.430 0.439 99,312 0.4383 0.00%
2024-03-27 0 0.495 0.480 0.495 0.485 0.495 84,000 41,560 0.4948 0.439 0.425 0.439 0.430 0.439 94,797 0.4384 1.02%
2024-03-26 0 0.490 0.485 0.495 0.480 0.500 264,000 129,410 0.4902 0.434 0.430 0.439 0.425 0.443 297,935 0.4344 2.08%
2024-03-25 0 0.480 0.480 0.495 0.480 0.480 80,000 39,570 0.4946 0.425 0.425 0.439 0.425 0.425 90,283 0.4383 0.00%
2024-03-22 0 0.480 0.475 0.500 0.470 0.500 134,000 65,680 0.4901 0.425 0.421 0.443 0.416 0.443 151,224 0.4343 -1.03%
2024-03-21 0 0.485 0.470 0.485 0.470 0.485 204,000 96,820 0.4746 0.430 0.416 0.430 0.416 0.430 230,222 0.4205 0.00%
2024-03-20 0 0.485 0.475 0.485 0.475 0.490 106,000 50,980 0.4809 0.430 0.421 0.430 0.421 0.434 119,625 0.4262 4.30%
2024-03-19 0 0.465 0.465 0.480 0.465 0.475 446,000 209,480 0.4697 0.412 0.412 0.425 0.412 0.421 503,329 0.4162 -2.11%
2024-03-18 0 0.475 0.475 0.480 0.475 0.480 24,000 11,500 0.4792 0.421 0.421 0.425 0.421 0.425 27,085 0.4246 0.64%
2024-03-15 0 0.485 0.485 0.490 0.485 0.500 214,000 105,080 0.4910 0.418 0.418 0.423 0.418 0.431 248,159 0.4234 -1.02%
2024-03-14 0 0.490 0.490 0.495 0.490 0.500 528,000 259,060 0.4906 0.423 0.423 0.427 0.423 0.431 612,281 0.4231 -1.01%
2024-03-13 0 0.495 0.490 0.495 0.485 0.495 1,022,000 500,870 0.4901 0.427 0.423 0.427 0.418 0.427 1,185,135 0.4226 0.00%
2024-03-12 0 0.495 0.485 0.495 0.450 0.495 708,000 342,900 0.4843 0.427 0.418 0.427 0.388 0.427 821,013 0.4177 6.45%
2024-03-11 0 0.465 0.465 0.475 0.450 0.500 470,000 218,820 0.4656 0.401 0.401 0.410 0.388 0.431 545,023 0.4015 3.33%
2024-03-08 0 0.450 0.445 0.450 0.450 0.470 1,078,000 487,040 0.4518 0.388 0.384 0.388 0.388 0.405 1,250,074 0.3896 -2.17%
2024-03-07 0 0.460 0.455 0.460 0.435 0.485 1,624,000 738,690 0.4549 0.397 0.392 0.397 0.375 0.418 1,883,229 0.3922 -5.15%
2024-03-06 0 0.485 0.475 0.490 0.480 0.495 792,000 383,790 0.4846 0.418 0.410 0.423 0.414 0.427 918,422 0.4179 -4.90%
2024-03-05 0 0.510 0.495 0.510 0.490 0.590 2,222,000 1,158,050 0.5212 0.440 0.427 0.440 0.423 0.509 2,576,684 0.4494 0.00%
2024-03-04 0 0.510 0.500 0.510 0.500 0.510 438,000 223,060 0.5093 0.440 0.431 0.440 0.431 0.440 507,915 0.4392 0.00%
2024-03-01 0 0.510 0.500 0.520 0.510 0.510 246,000 125,460 0.5100 0.440 0.431 0.448 0.440 0.440 285,267 0.4398 0.00%
2024-02-29 0 0.510 0.510 0.520 0.510 0.530 760,000 394,120 0.5186 0.440 0.440 0.448 0.440 0.457 881,314 0.4472 -3.77%
2024-02-28 0 0.530 0.520 0.530 0.530 0.530 806,000 427,180 0.5300 0.457 0.448 0.457 0.457 0.457 934,657 0.4570 0.00%
2024-02-27 0 0.530 0.520 0.530 0.530 0.530 40,000 21,200 0.5300 0.457 0.448 0.457 0.457 0.457 46,385 0.4570 0.00%
2024-02-26 0 0.530 0.520 0.530 0.520 0.530 430,000 226,660 0.5271 0.457 0.448 0.457 0.448 0.457 498,638 0.4546 1.92%
2024-02-23 0 0.520 0.520 0.530 0.510 0.520 212,000 108,220 0.5105 0.448 0.448 0.457 0.440 0.448 245,840 0.4402 0.00%
2024-02-22 0 0.520 0.510 0.530 0.520 0.540 122,000 64,240 0.5266 0.448 0.440 0.457 0.448 0.466 141,474 0.4541 -3.70%
2024-02-21 0 0.540 0.540 0.550 0.530 0.540 328,000 175,280 0.5344 0.466 0.466 0.474 0.457 0.466 380,357 0.4608 3.85%
2024-02-20 0 0.520 0.520 0.530 0.520 0.530 216,000 112,440 0.5206 0.448 0.448 0.457 0.448 0.457 250,479 0.4489 0.00%
2024-02-19 0 0.520 0.520 0.530 0.520 0.520 204,000 106,080 0.5200 0.448 0.448 0.457 0.448 0.448 236,563 0.4484 0.00%
2024-02-16 0 0.520 0.500 0.520 0.490 0.520 658,000 332,150 0.5048 0.448 0.431 0.448 0.423 0.448 763,032 0.4353 0.00%
2024-02-15 0 0.520 0.510 0.520 0.510 0.520 234,000 120,360 0.5144 0.448 0.440 0.448 0.440 0.448 271,352 0.4436 -1.89%
2024-02-14 0 0.530 0.500 0.530 0.510 0.530 182,000 95,020 0.5221 0.457 0.431 0.457 0.440 0.457 211,051 0.4502 0.00%
2024-02-09 0 0.530 0.520 0.530 0.530 0.530 3,000 1,590 0.5300 0.457 0.448 0.457 0.457 0.457 3,479 0.4570 1.92%
2024-02-08 0 0.520 0.520 0.530 0.520 0.530 26,000 13,560 0.5215 0.448 0.448 0.457 0.448 0.457 30,150 0.4497 -1.89%
2024-02-07 0 0.530 0.520 0.530 0.520 0.530 1,206,000 636,680 0.5279 0.457 0.448 0.457 0.448 0.457 1,398,506 0.4553 0.00%
2024-02-06 0 0.530 0.520 0.540 0.510 0.530 530,000 276,900 0.5225 0.457 0.448 0.466 0.440 0.457 614,600 0.4505 1.92%
2024-02-05 0 0.520 0.520 0.530 0.520 0.530 332,000 172,680 0.5201 0.448 0.448 0.457 0.448 0.457 384,995 0.4485 -3.70%
2024-02-02 0 0.540 0.520 0.540 0.530 0.560 447,000 239,980 0.5369 0.466 0.448 0.466 0.457 0.483 518,352 0.4630 -1.82%
2024-02-01 0 0.550 0.540 0.550 - - 0 0 - 0.474 0.466 0.474 - - 0 - 0.00%
2024-01-31 0 0.550 0.550 0.560 0.540 0.560 232,000 127,840 0.5510 0.474 0.474 0.483 0.466 0.483 269,033 0.4752 -1.79%
2024-01-30 0 0.560 0.540 0.560 0.540 0.560 850,000 467,500 0.5500 0.483 0.466 0.483 0.466 0.483 985,680 0.4743 0.00%
2024-01-29 0 0.560 0.550 0.570 0.560 0.560 144,000 80,640 0.5600 0.483 0.474 0.492 0.483 0.483 166,986 0.4829 1.82%
2024-01-26 0 0.550 0.540 0.560 0.550 0.560 118,000 65,780 0.5575 0.474 0.466 0.483 0.474 0.483 136,836 0.4807 -3.51%
2024-01-25 0 0.570 0.560 0.570 0.570 0.570 240,000 136,800 0.5700 0.492 0.483 0.492 0.492 0.492 278,310 0.4915 0.00%
2024-01-24 0 0.570 0.560 0.570 0.560 0.570 64,000 36,340 0.5678 0.492 0.483 0.492 0.483 0.492 74,216 0.4897 1.79%
2024-01-23 0 0.560 0.560 0.570 0.550 0.570 76,000 42,560 0.5600 0.483 0.483 0.492 0.474 0.492 88,131 0.4829 0.00%
2024-01-22 0 0.560 0.550 0.570 0.540 0.570 232,000 128,880 0.5555 0.483 0.474 0.492 0.466 0.492 269,033 0.4790 0.00%
2024-01-19 0 0.560 0.550 0.580 0.550 0.600 308,000 175,600 0.5701 0.483 0.474 0.500 0.474 0.517 357,164 0.4917 1.82%
2024-01-18 0 0.550 0.550 0.560 0.550 0.560 128,000 70,900 0.5539 0.474 0.474 0.483 0.474 0.483 148,432 0.4777 0.00%
2024-01-17 0 0.550 0.540 0.560 0.530 0.570 702,000 391,700 0.5580 0.474 0.466 0.483 0.457 0.492 814,056 0.4812 -3.51%
2024-01-16 0 0.570 0.560 0.580 0.570 0.570 376,000 214,320 0.5700 0.492 0.483 0.500 0.492 0.492 436,018 0.4915 0.00%
2024-01-15 0 0.570 0.560 0.580 0.570 0.580 48,000 27,520 0.5733 0.492 0.483 0.500 0.492 0.500 55,662 0.4944 1.79%
2024-01-12 0 0.560 0.550 0.570 0.560 0.570 1,260,000 714,880 0.5674 0.483 0.474 0.492 0.483 0.492 1,461,126 0.4893 -1.75%
2024-01-11 0 0.570 0.570 0.580 0.570 0.590 1,046,000 597,380 0.5711 0.492 0.492 0.500 0.492 0.509 1,212,966 0.4925 -1.72%
2024-01-10 0 0.580 0.580 0.590 0.580 0.590 80,000 46,580 0.5823 0.500 0.500 0.509 0.500 0.509 92,770 0.5021 1.75%
2024-01-09 0 0.570 0.570 0.580 - - 0 0 - 0.492 0.492 0.500 - - 0 - 1.79%
2024-01-08 0 0.560 0.560 0.580 0.560 0.580 34,000 19,220 0.5653 0.483 0.483 0.500 0.483 0.500 39,427 0.4875 -1.75%
2024-01-05 0 0.570 0.570 0.590 0.550 0.580 1,124,000 629,960 0.5605 0.492 0.492 0.509 0.474 0.500 1,303,417 0.4833 0.00%
2024-01-04 0 0.570 0.570 0.580 - - 0 0 - 0.492 0.492 0.500 - - 0 - 0.00%
2024-01-03 0 0.570 0.570 0.580 0.560 0.570 116,000 65,880 0.5679 0.492 0.492 0.500 0.483 0.492 134,516 0.4898 -1.72%
2024-01-02 0 0.580 0.570 0.590 0.580 0.580 40,000 23,200 0.5800 0.500 0.492 0.509 0.500 0.500 46,385 0.5002 -1.69%
2023-12-29 0 0.590 0.570 0.600 0.570 0.590 250,000 145,600 0.5824 0.509 0.492 0.517 0.492 0.509 289,906 0.5022 0.00%
2023-12-28 0 0.590 0.580 0.590 0.580 0.590 20,000 11,780 0.5890 0.509 0.500 0.509 0.500 0.509 23,192 0.5079 1.72%
2023-12-27 0 0.580 0.580 0.590 0.580 0.590 138,000 80,140 0.5807 0.500 0.500 0.509 0.500 0.509 160,028 0.5008 0.00%
2023-12-22 0 0.580 0.560 0.580 0.560 0.590 122,000 70,920 0.5813 0.500 0.483 0.500 0.483 0.509 141,474 0.5013 0.00%
2023-12-21 0 0.580 0.570 0.590 - - 0 0 - 0.500 0.492 0.509 - - 0 - 0.00%
2023-12-20 0 0.580 0.570 0.590 - - 0 0 - 0.500 0.492 0.509 - - 0 - 0.00%
2023-12-19 0 0.580 0.570 0.580 - - 0 0 - 0.500 0.492 0.500 - - 0 - -1.69%
2023-12-18 0 0.590 0.560 0.600 0.560 0.590 24,000 13,860 0.5775 0.509 0.483 0.517 0.483 0.509 27,831 0.4980 3.51%
2023-12-15 0 0.570 0.570 0.580 0.570 0.580 282,000 161,060 0.5711 0.492 0.492 0.500 0.492 0.500 327,014 0.4925 0.00%
2023-12-14 0 0.570 0.560 0.570 0.570 0.570 34,000 19,380 0.5700 0.492 0.483 0.492 0.492 0.492 39,427 0.4915 0.00%
2023-12-13 0 0.570 0.570 0.600 0.540 0.580 754,000 420,400 0.5576 0.492 0.492 0.517 0.466 0.500 874,356 0.4808 -5.00%
2023-12-12 0 0.600 0.580 0.600 - - 0 0 - 0.517 0.500 0.517 - - 0 - 0.00%
2023-12-11 0 0.600 0.580 0.600 0.600 0.600 30,000 18,000 0.6000 0.517 0.500 0.517 0.517 0.517 34,789 0.5174 0.00%
2023-12-08 0 0.600 0.590 0.600 0.600 0.600 502,000 301,200 0.6000 0.517 0.509 0.517 0.517 0.517 582,131 0.5174 1.69%
2023-12-07 0 0.590 0.590 0.600 0.590 0.590 6,000 3,540 0.5900 0.509 0.509 0.517 0.509 0.509 6,958 0.5088 -1.67%
2023-12-06 0 0.600 0.590 0.600 0.590 0.600 88,000 52,760 0.5995 0.517 0.509 0.517 0.509 0.517 102,047 0.5170 0.00%
2023-12-05 0 0.600 0.590 0.600 0.590 0.640 644,000 386,540 0.6002 0.517 0.509 0.517 0.509 0.552 746,798 0.5176 0.00%
2023-12-04 0 0.630 0.630 0.640 0.620 0.630 12,000 7,460 0.6217 0.517 0.517 0.526 0.509 0.517 14,611 0.5106 -1.56%
2023-12-01 0 0.640 0.620 0.640 0.620 0.640 72,000 45,960 0.6383 0.526 0.509 0.526 0.509 0.526 87,668 0.5243 3.23%
2023-11-30 0 0.620 0.610 0.620 0.610 0.650 528,000 330,640 0.6262 0.509 0.501 0.509 0.501 0.534 642,895 0.5143 1.64%
2023-11-29 0 0.610 0.610 0.630 0.600 0.650 940,000 577,320 0.6142 0.501 0.501 0.517 0.493 0.534 1,144,548 0.5044 -6.15%
2023-11-28 0 0.650 0.650 0.670 - - 0 0 - 0.534 0.534 0.550 - - 0 - 0.00%
2023-11-27 0 0.650 0.650 0.660 0.650 0.660 40,000 26,340 0.6585 0.534 0.534 0.542 0.534 0.542 48,704 0.5408 -2.99%
2023-11-24 0 0.670 0.670 0.680 0.650 0.690 316,000 215,000 0.6804 0.550 0.550 0.558 0.534 0.567 384,763 0.5588 1.52%
2023-11-23 0 0.660 0.660 0.680 0.650 0.660 42,000 27,540 0.6557 0.542 0.542 0.558 0.534 0.542 51,139 0.5385 1.54%
2023-11-22 0 0.650 0.640 0.650 - - 0 0 - 0.534 0.526 0.534 - - 0 - 0.00%
2023-11-21 0 0.650 0.640 0.650 - - 0 0 - 0.534 0.526 0.534 - - 0 - 0.00%
2023-11-20 0 0.650 0.640 0.660 0.630 0.650 662,000 425,020 0.6420 0.534 0.526 0.542 0.517 0.534 806,054 0.5273 -1.52%
2023-11-17 0 0.660 0.650 0.680 0.640 0.660 14,000 9,180 0.6557 0.542 0.534 0.558 0.526 0.542 17,046 0.5385 1.54%
2023-11-16 0 0.650 0.640 0.670 0.640 0.670 222,000 144,600 0.6514 0.534 0.526 0.550 0.526 0.550 270,308 0.5349 -4.41%
2023-11-15 0 0.680 0.670 0.680 0.670 0.680 70,000 47,520 0.6789 0.558 0.550 0.558 0.550 0.558 85,232 0.5575 3.03%
2023-11-14 0 0.660 0.650 0.660 0.640 0.690 66,000 43,660 0.6615 0.542 0.534 0.542 0.526 0.567 80,362 0.5433 -4.35%
2023-11-13 0 0.690 0.670 0.690 0.660 0.690 122,000 82,120 0.6731 0.567 0.550 0.567 0.542 0.567 148,548 0.5528 0.00%
2023-11-10 0 0.690 0.680 0.690 - - 0 0 - 0.567 0.558 0.567 - - 0 - 0.00%
2023-11-09 0 0.690 0.680 0.690 0.670 0.690 66,000 45,400 0.6879 0.567 0.558 0.567 0.550 0.567 80,362 0.5649 0.00%
2023-11-08 0 0.690 0.670 0.690 - - 0 0 - 0.567 0.550 0.567 - - 0 - 0.00%
2023-11-07 0 0.690 0.670 0.690 - - 0 0 - 0.567 0.550 0.567 - - 0 - 0.00%
2023-11-06 0 0.690 0.680 0.700 0.670 0.690 30,000 20,360 0.6787 0.567 0.558 0.575 0.550 0.567 36,528 0.5574 2.99%
2023-11-03 0 0.670 0.660 0.670 0.670 0.680 298,000 201,660 0.6767 0.550 0.542 0.550 0.550 0.558 362,846 0.5558 -1.47%
2023-11-02 0 0.680 0.670 0.680 0.660 0.680 144,000 97,860 0.6796 0.558 0.550 0.558 0.542 0.558 175,335 0.5581 0.00%
2023-11-01 0 0.680 0.660 0.680 - - 0 0 - 0.558 0.542 0.558 - - 0 - 0.00%
2023-10-31 0 0.680 0.660 0.680 - - 0 0 - 0.558 0.542 0.558 - - 0 - 0.00%
2023-10-30 0 0.680 0.650 0.680 0.650 0.680 133,723 89,611 0.6701 0.558 0.534 0.558 0.534 0.558 162,822 0.5504 0.00%
2023-10-27 0 0.680 0.670 0.680 0.670 0.680 32,000 21,740 0.6794 0.558 0.550 0.558 0.550 0.558 38,963 0.5580 0.00%
2023-10-26 0 0.680 0.670 0.680 0.670 0.680 36,000 24,460 0.6794 0.558 0.550 0.558 0.550 0.558 43,834 0.5580 0.00%
2023-10-25 0 0.680 0.680 0.690 - - 0 0 - 0.558 0.558 0.567 - - 0 - 0.00%
2023-10-24 0 0.680 0.670 0.680 0.670 0.690 76,000 51,680 0.6800 0.558 0.550 0.558 0.550 0.567 92,538 0.5585 -1.45%
2023-10-20 0 0.690 0.680 0.690 0.680 0.700 202,100 140,425 0.6948 0.567 0.558 0.567 0.558 0.575 246,078 0.5707 -1.43%
2023-10-19 0 0.700 0.690 0.700 - - 0 0 - 0.575 0.567 0.575 - - 0 - 0.00%
2023-10-18 0 0.700 0.690 0.710 - - 0 0 - 0.575 0.567 0.583 - - 0 - 0.00%
2023-10-17 0 0.700 0.680 0.730 - - 0 0 - 0.575 0.558 0.600 - - 0 - 0.00%
2023-10-16 0 0.700 0.700 0.730 - - 0 0 - 0.575 0.575 0.600 - - 0 - 1.45%
2023-10-13 0 0.690 0.680 0.690 - - 0 0 - 0.567 0.558 0.567 - - 0 - -1.43%
2023-10-12 0 0.700 0.680 0.720 - - 0 0 - 0.575 0.558 0.591 - - 0 - 0.00%
2023-10-11 0 0.700 0.690 0.700 - - 0 0 - 0.575 0.567 0.575 - - 0 - 0.00%
2023-10-10 0 0.700 0.690 0.700 0.690 0.700 52,000 36,300 0.6981 0.575 0.567 0.575 0.567 0.575 63,315 0.5733 1.45%
2023-10-09 0 0.690 0.680 0.700 - - 0 0 - 0.567 0.558 0.575 - - 0 - -1.43%
2023-10-06 0 0.700 0.700 0.710 - - 0 0 - 0.575 0.575 0.583 - - 0 - 1.45%
2023-10-05 0 0.690 0.690 0.700 0.680 0.690 16,000 10,920 0.6825 0.567 0.567 0.575 0.558 0.567 19,482 0.5605 -1.43%
2023-10-04 0 0.700 0.680 0.700 - - 0 0 - 0.575 0.558 0.575 - - 0 - 0.00%
2023-10-03 0 0.700 0.680 0.710 - - 0 0 - 0.575 0.558 0.583 - - 0 - 0.00%
2023-09-29 0 0.700 0.690 0.700 0.690 0.700 42,000 29,260 0.6967 0.575 0.567 0.575 0.567 0.575 51,139 0.5722 2.94%
2023-09-28 0 0.680 0.670 0.690 0.670 0.700 84,000 57,620 0.6860 0.558 0.550 0.567 0.550 0.575 102,279 0.5634 -2.86%
2023-09-27 0 0.700 0.700 0.740 0.690 0.700 162,000 113,200 0.6988 0.575 0.575 0.608 0.567 0.575 197,252 0.5739 1.45%
2023-09-26 0 0.690 0.690 0.710 0.670 0.710 116,051 79,071 0.6813 0.567 0.567 0.583 0.550 0.583 141,304 0.5596 1.47%
2023-09-25 0 0.680 0.670 0.680 0.670 0.690 362,000 246,360 0.6806 0.558 0.550 0.558 0.550 0.567 440,773 0.5589 0.00%
2023-09-22 0 0.680 0.680 0.690 0.660 0.680 152,000 101,660 0.6688 0.558 0.558 0.567 0.542 0.558 185,076 0.5493 0.00%
2023-09-21 0 0.680 0.670 0.680 0.670 0.690 92,000 62,540 0.6798 0.558 0.550 0.558 0.550 0.567 112,020 0.5583 -1.45%
2023-09-20 0 0.690 0.690 0.700 0.670 0.700 120,000 82,140 0.6845 0.567 0.567 0.575 0.550 0.575 146,113 0.5622 -2.82%
2023-09-19 0 0.710 0.700 0.710 - - 0 0 - 0.583 0.575 0.583 - - 0 - 0.00%
2023-09-18 0 0.710 0.710 0.740 0.690 0.740 88,000 61,580 0.6998 0.583 0.583 0.608 0.567 0.608 107,149 0.5747 0.00%
2023-09-15 0 0.710 0.700 0.720 0.690 0.710 132,000 92,480 0.7006 0.583 0.575 0.591 0.567 0.583 160,724 0.5754 2.90%
2023-09-14 0 0.690 0.690 0.700 0.690 0.700 54,000 37,780 0.6996 0.567 0.567 0.575 0.567 0.575 65,751 0.5746 -1.43%
2023-09-13 0 0.700 0.700 0.710 - - 0 0 - 0.575 0.575 0.583 - - 0 - 0.00%
2023-09-12 0 0.700 0.700 0.710 0.690 0.700 22,000 15,280 0.6945 0.575 0.575 0.583 0.567 0.575 26,787 0.5704 -1.41%
2023-09-11 0 0.710 0.710 0.720 0.700 0.710 244,000 170,920 0.7005 0.583 0.583 0.591 0.575 0.583 297,096 0.5753 1.43%
2023-09-07 0 0.700 0.690 0.700 0.690 0.700 62,000 43,380 0.6997 0.575 0.567 0.575 0.567 0.575 75,491 0.5746 -1.41%
2023-09-06 0 0.710 0.700 0.710 0.700 0.710 64,000 44,820 0.7003 0.583 0.575 0.583 0.575 0.583 77,927 0.5752 0.00%
2023-09-05 0 0.710 0.710 0.720 0.710 0.720 166,000 117,900 0.7102 0.583 0.583 0.591 0.583 0.591 202,122 0.5833 -1.39%
2023-09-04 0 0.720 0.720 0.730 0.700 0.720 22,000 15,700 0.7136 0.591 0.591 0.600 0.575 0.591 26,787 0.5861 0.00%
2023-08-31 0 0.720 0.720 0.730 0.710 0.720 280,000 201,460 0.7195 0.591 0.591 0.600 0.583 0.591 340,929 0.5909 0.00%
2023-08-30 0 0.720 0.720 0.740 0.700 0.760 186,000 135,640 0.7292 0.591 0.591 0.608 0.575 0.624 226,474 0.5989 -5.26%
2023-08-29 0 0.760 0.740 0.760 - - 0 0 - 0.624 0.608 0.624 - - 0 - -1.30%
2023-08-28 0 0.770 0.740 0.770 0.740 0.770 8,000 6,080 0.7600 0.632 0.608 0.632 0.608 0.632 9,741 0.6242 0.00%
2023-08-25 0 0.770 0.740 0.770 - - 0 0 - 0.632 0.608 0.632 - - 0 - 0.00%
2023-08-24 0 0.770 0.770 0.790 - - 0 0 - 0.632 0.632 0.649 - - 0 - 0.00%
2023-08-23 0 0.770 0.770 0.800 0.770 0.770 30,000 23,100 0.7700 0.632 0.632 0.657 0.632 0.632 36,528 0.6324 0.00%
2023-08-22 0 0.770 0.770 0.800 0.770 0.770 96,000 73,920 0.7700 0.632 0.632 0.657 0.632 0.632 116,890 0.6324 0.00%
2023-08-21 0 0.770 0.770 0.780 - - 0 0 - 0.632 0.632 0.641 - - 0 - 0.00%
2023-08-18 0 0.770 0.770 0.780 0.770 0.770 52,000 40,040 0.7700 0.632 0.632 0.641 0.632 0.632 63,315 0.6324 0.00%
2023-08-17 0 0.770 0.770 0.780 0.770 0.780 88,000 67,820 0.7707 0.632 0.632 0.641 0.632 0.641 107,149 0.6329 -1.28%
2023-08-16 0 0.780 0.770 0.800 0.760 0.780 124,000 95,340 0.7689 0.641 0.632 0.657 0.624 0.641 150,983 0.6315 1.30%
2023-08-15 0 0.770 0.770 0.780 0.760 0.770 52,000 40,020 0.7696 0.632 0.632 0.641 0.624 0.632 63,315 0.6321 0.00%
2023-08-14 0 0.770 0.760 0.780 - - 0 0 - 0.632 0.624 0.641 - - 0 - 0.00%
2023-08-11 0 0.770 0.760 0.770 - - 0 0 - 0.632 0.624 0.632 - - 0 - 0.00%
2023-08-10 0 0.770 0.760 0.770 - - 0 0 - 0.632 0.624 0.632 - - 0 - 0.00%
2023-08-09 0 0.770 0.760 0.770 - - 0 0 - 0.632 0.624 0.632 - - 0 - 0.00%
2023-08-08 0 0.770 0.760 0.770 - - 0 0 - 0.632 0.624 0.632 - - 0 - 0.00%
2023-08-07 0 0.770 0.760 0.770 - - 0 0 - 0.632 0.624 0.632 - - 0 - 0.00%
2023-08-04 0 0.770 0.760 0.780 - - 0 0 - 0.632 0.624 0.641 - - 0 - 0.00%
2023-08-03 0 0.770 0.770 0.780 0.760 0.770 30,000 23,080 0.7693 0.632 0.632 0.641 0.624 0.632 36,528 0.6318 0.00%
2023-08-02 0 0.770 0.760 0.770 0.770 0.770 42,000 32,340 0.7700 0.632 0.624 0.632 0.632 0.632 51,139 0.6324 0.00%
2023-08-01 0 0.770 0.760 0.780 0.750 0.770 42,000 31,800 0.7571 0.632 0.624 0.641 0.616 0.632 51,139 0.6218 0.00%
2023-07-31 0 0.770 0.760 0.780 - - 0 0 - 0.632 0.624 0.641 - - 0 - 0.00%
2023-07-28 0 0.770 0.770 0.780 0.770 0.770 40,000 30,800 0.7700 0.632 0.632 0.641 0.632 0.632 48,704 0.6324 1.32%
2023-07-27 0 0.760 0.760 0.770 0.750 0.760 22,000 16,700 0.7591 0.624 0.624 0.632 0.616 0.624 26,787 0.6234 0.00%
2023-07-26 0 0.760 0.760 0.770 - - 0 0 - 0.624 0.624 0.632 - - 0 - 0.00%
2023-07-25 0 0.760 0.760 0.770 0.750 0.770 20,000 15,240 0.7620 0.624 0.624 0.632 0.616 0.632 24,352 0.6258 -1.30%
2023-07-24 0 0.770 0.770 0.780 0.770 0.770 28,000 21,560 0.7700 0.632 0.632 0.641 0.632 0.632 34,093 0.6324 0.00%
2023-07-21 0 0.770 0.770 0.780 0.770 0.770 6,000 4,620 0.7700 0.632 0.632 0.641 0.632 0.632 7,306 0.6324 0.00%
2023-07-20 0 0.770 0.770 0.780 0.770 0.770 16,000 12,320 0.7700 0.632 0.632 0.641 0.632 0.632 19,482 0.6324 -1.28%
2023-07-19 0 0.780 0.770 0.780 0.770 0.780 14,000 10,800 0.7714 0.641 0.632 0.641 0.632 0.641 17,046 0.6336 2.63%
2023-07-18 0 0.760 0.760 0.770 0.760 0.760 4,000 3,040 0.7600 0.624 0.624 0.632 0.624 0.624 4,870 0.6242 0.00%
2023-07-14 0 0.760 0.750 0.770 - - 200 144 0.7200 0.624 0.616 0.632 - - 244 0.5913 0.00%
2023-07-13 0 0.760 0.750 0.770 - - 0 0 - 0.624 0.616 0.632 - - 0 - 0.00%
2023-07-12 0 0.760 0.750 0.770 - - 0 0 - 0.624 0.616 0.632 - - 0 - 0.00%
2023-07-11 0 0.760 0.760 0.770 0.760 0.760 10,000 7,600 0.7600 0.624 0.624 0.632 0.624 0.624 12,176 0.6242 0.00%
2023-07-10 0 0.760 0.760 0.770 0.760 0.760 112,000 85,120 0.7600 0.624 0.624 0.632 0.624 0.624 136,372 0.6242 -1.30%
2023-07-07 0 0.770 0.770 0.780 0.720 0.770 208,000 157,440 0.7569 0.632 0.632 0.641 0.591 0.632 253,262 0.6216 0.00%
2023-07-06 0 0.770 0.770 0.780 0.750 0.780 4,000 3,060 0.7650 0.632 0.632 0.641 0.616 0.641 4,870 0.6283 -1.28%
2023-07-05 0 0.780 0.750 0.780 - - 0 0 - 0.641 0.616 0.641 - - 0 - 0.00%
2023-07-04 0 0.780 0.750 0.780 - - 215 167 0.7767 0.641 0.616 0.641 - - 262 0.6379 0.00%
2023-07-03 0 0.780 0.750 0.780 0.750 0.780 80,000 60,060 0.7508 0.641 0.616 0.641 0.616 0.641 97,408 0.6166 1.30%
2023-06-30 0 0.770 0.750 0.780 - - 666 472 0.7087 0.632 0.616 0.641 - - 811 0.5821 0.00%
2023-06-29 0 0.770 0.740 0.780 - - 0 0 - 0.632 0.608 0.641 - - 0 - 0.00%
2023-06-28 0 0.770 0.740 0.780 - - 0 0 - 0.632 0.608 0.641 - - 0 - 0.00%
2023-06-27 0 0.770 0.740 0.780 0.740 0.770 58,000 43,100 0.7431 0.632 0.608 0.641 0.608 0.632 70,621 0.6103 1.32%
2023-06-26 0 0.760 0.730 0.770 0.730 0.760 348,000 263,680 0.7577 0.624 0.600 0.632 0.600 0.624 423,726 0.6223 1.33%
2023-06-23 0 0.750 0.740 0.760 0.730 0.770 1,512,000 1,111,280 0.7350 0.616 0.608 0.624 0.600 0.632 1,841,018 0.6036 -6.25%
2023-06-21 0 0.800 0.780 0.800 0.800 0.840 16,000 12,880 0.8050 0.657 0.641 0.657 0.657 0.690 19,482 0.6611 -1.23%
2023-06-20 0 0.810 0.800 0.810 0.800 0.810 318,000 256,560 0.8068 0.665 0.657 0.665 0.657 0.665 387,198 0.6626 0.00%
2023-06-19 0 0.810 0.800 0.810 - - 0 0 - 0.665 0.657 0.665 - - 0 - 0.00%
2023-06-16 0 0.810 0.800 0.810 0.800 0.810 24,000 19,220 0.8008 0.665 0.657 0.665 0.657 0.665 29,223 0.6577 1.25%
2023-06-15 0 0.800 0.780 0.810 - - 0 0 - 0.657 0.641 0.665 - - 0 - 0.00%
2023-06-14 0 0.800 0.800 0.820 0.790 0.820 96,000 76,780 0.7998 0.657 0.657 0.673 0.649 0.673 116,890 0.6569 -2.44%
2023-06-13 0 0.820 0.800 0.820 0.800 0.820 10,588,000 8,470,880 0.8000 0.673 0.657 0.673 0.657 0.673 12,891,999 0.6571 2.50%
2023-06-12 0 0.800 0.800 0.820 0.800 0.820 430,000 344,420 0.8010 0.657 0.657 0.673 0.657 0.673 523,570 0.6578 0.00%
2023-06-09 0 0.800 0.790 0.800 - - 0 0 - 0.657 0.649 0.657 - - 0 - 0.00%
2023-06-08 0 0.800 0.800 0.810 - - 0 0 - 0.657 0.657 0.665 - - 0 - 0.00%
2023-06-07 0 0.800 0.800 0.810 0.800 0.800 316,776 253,389 0.7999 0.657 0.657 0.665 0.657 0.657 385,708 0.6569 0.00%
2023-06-06 0 0.800 0.790 0.800 0.770 0.800 76,000 59,320 0.7805 0.657 0.649 0.657 0.632 0.657 92,538 0.6410 0.00%
2023-06-05 0 0.800 0.780 0.800 - - 0 0 - 0.657 0.641 0.657 - - 0 - 0.00%
2023-06-02 0 0.800 0.780 0.800 - - 0 0 - 0.657 0.641 0.657 - - 0 - 0.00%
2023-06-01 0 0.800 0.780 0.800 0.800 0.800 60,000 48,000 0.8000 0.657 0.641 0.657 0.657 0.657 73,056 0.6570 2.56%
2023-05-31 0 0.780 0.780 0.790 0.780 0.790 38,000 30,000 0.7895 0.641 0.641 0.649 0.641 0.649 46,269 0.6484 0.00%
2023-05-30 0 0.780 0.780 0.790 0.770 0.790 12,000 9,440 0.7867 0.641 0.641 0.649 0.632 0.649 14,611 0.6461 -1.27%
2023-05-29 0 0.790 0.790 0.800 0.780 0.800 28,000 22,320 0.7971 0.649 0.649 0.657 0.641 0.657 34,093 0.6547 -1.25%
2023-05-25 0 0.800 0.770 0.800 - - 0 0 - 0.657 0.632 0.657 - - 0 - 0.00%
2023-05-24 0 0.800 0.780 0.800 0.770 0.800 72,000 56,980 0.7914 0.657 0.641 0.657 0.632 0.657 87,668 0.6500 -1.23%
2023-05-23 0 0.810 0.790 0.810 - - 0 0 - 0.665 0.649 0.665 - - 0 - 0.00%
2023-05-22 0 0.810 0.800 0.810 0.790 0.810 96,000 76,800 0.8000 0.665 0.657 0.665 0.649 0.665 116,890 0.6570 0.00%
2023-05-19 0 0.810 0.790 0.810 - - 0 0 - 0.665 0.649 0.665 - - 0 - 0.00%
2023-05-18 0 0.810 0.800 0.830 - - 0 0 - 0.665 0.657 0.682 - - 0 - 0.00%
2023-05-17 0 0.810 0.810 0.830 0.800 0.810 52,223 41,787 0.8002 0.665 0.665 0.682 0.657 0.665 63,587 0.6572 1.25%
2023-05-16 0 0.800 0.780 0.800 0.790 0.820 162,000 129,240 0.7978 0.657 0.641 0.657 0.649 0.673 197,252 0.6552 -3.61%
2023-05-15 0 0.830 0.830 0.850 0.830 0.830 28,000 23,240 0.8300 0.682 0.682 0.698 0.682 0.682 34,093 0.6817 0.00%
2023-05-12 0 0.830 0.830 0.850 0.830 0.830 18,000 14,940 0.8300 0.682 0.682 0.698 0.682 0.682 21,917 0.6817 0.00%
2023-05-11 0 0.830 0.830 0.850 0.820 0.850 12,000 10,140 0.8450 0.682 0.682 0.698 0.673 0.698 14,611 0.6940 0.00%
2023-05-10 0 0.830 0.830 0.850 0.830 0.860 146,000 121,400 0.8315 0.682 0.682 0.698 0.682 0.706 177,770 0.6829 0.00%
2023-05-09 0 0.830 0.830 0.840 0.820 0.850 152,000 129,140 0.8496 0.682 0.682 0.690 0.673 0.698 185,076 0.6978 0.00%
2023-05-08 0 0.830 0.820 0.830 0.830 0.860 204,000 171,940 0.8428 0.682 0.673 0.682 0.682 0.706 248,391 0.6922 -1.19%
2023-05-05 0 0.840 0.840 0.850 0.840 0.850 212,717 180,460 0.8484 0.690 0.690 0.698 0.690 0.698 259,005 0.6967 1.20%
2023-05-04 0 0.830 0.830 0.850 0.820 0.860 52,000 43,440 0.8354 0.682 0.682 0.698 0.673 0.706 63,315 0.6861 -2.35%
2023-05-03 0 0.850 0.820 0.850 0.820 0.850 44,000 37,340 0.8486 0.698 0.673 0.698 0.673 0.698 53,575 0.6970 0.00%
2023-05-02 0 0.850 0.840 0.850 0.820 0.870 300,000 253,820 0.8461 0.698 0.690 0.698 0.673 0.715 365,281 0.6949 2.41%
2023-04-28 0 0.830 0.830 0.840 0.810 0.830 390,000 321,760 0.8250 0.682 0.682 0.690 0.665 0.682 474,866 0.6776 2.47%
2023-04-27 0 0.810 0.800 0.840 0.800 0.800 72,000 57,600 0.8000 0.665 0.657 0.690 0.657 0.657 87,668 0.6570 1.25%
2023-04-26 0 0.800 0.800 0.820 0.800 0.850 270,000 221,660 0.8210 0.657 0.657 0.673 0.657 0.698 328,753 0.6742 1.27%
2023-04-25 0 0.790 0.790 0.800 0.790 0.800 162,000 129,340 0.7984 0.649 0.649 0.657 0.649 0.657 197,252 0.6557 0.00%
2023-04-24 0 0.790 0.770 0.790 0.770 0.790 34,000 26,520 0.7800 0.649 0.632 0.649 0.632 0.649 41,399 0.6406 0.00%
2023-04-21 0 0.790 0.790 0.800 0.720 0.790 26,000 20,360 0.7831 0.649 0.649 0.657 0.591 0.649 31,658 0.6431 -1.25%
2023-04-20 0 0.800 0.790 0.810 - - 0 0 - 0.657 0.649 0.665 - - 0 - 0.00%
2023-04-19 0 0.800 0.790 0.800 0.800 0.820 104,000 84,600 0.8135 0.657 0.649 0.657 0.657 0.673 126,631 0.6681 -1.23%
2023-04-18 0 0.810 0.810 0.820 0.810 0.810 62,000 50,220 0.8100 0.665 0.665 0.673 0.665 0.665 75,491 0.6652 0.00%
2023-04-17 0 0.810 0.810 0.820 0.800 0.810 14,000 11,220 0.8014 0.665 0.665 0.673 0.657 0.665 17,046 0.6582 -1.22%
2023-04-14 0 0.820 0.800 0.820 - - 0 0 - 0.673 0.657 0.673 - - 0 - 0.00%
2023-04-13 0 0.820 0.800 0.820 0.820 0.820 188,000 154,160 0.8200 0.673 0.657 0.673 0.673 0.673 228,910 0.6735 1.23%
2023-04-12 0 0.810 0.810 0.870 0.800 0.870 16,000 13,060 0.8163 0.665 0.665 0.715 0.657 0.715 19,482 0.6704 1.25%
2023-04-11 0 0.800 0.800 0.810 0.790 0.800 108,000 86,300 0.7991 0.657 0.657 0.665 0.649 0.657 131,501 0.6563 1.27%
2023-04-06 0 0.790 0.790 0.800 0.780 0.800 210,000 166,000 0.7905 0.649 0.649 0.657 0.641 0.657 255,697 0.6492 -2.47%
2023-04-04 0 0.810 0.800 0.810 - - 0 0 - 0.665 0.657 0.665 - - 0 - 0.00%
2023-04-03 0 0.810 0.790 0.810 - - 0 0 - 0.665 0.649 0.665 - - 0 - 0.00%
2023-03-31 0 0.810 0.800 0.860 - - 0 0 - 0.665 0.657 0.706 - - 0 - 0.00%
2023-03-30 0 0.810 0.810 0.860 0.800 0.810 58,000 46,580 0.8031 0.665 0.665 0.706 0.657 0.665 70,621 0.6596 0.00%
2023-03-29 0 0.810 0.800 0.810 0.800 0.810 160,000 128,020 0.8001 0.665 0.657 0.665 0.657 0.665 194,817 0.6571 1.25%
2023-03-28 0 0.800 0.790 0.800 0.790 0.800 22,000 17,480 0.7945 0.657 0.649 0.657 0.649 0.657 26,787 0.6525 -1.23%
2023-03-27 0 0.810 0.790 0.810 0.810 0.810 2,000 1,620 0.8100 0.665 0.649 0.665 0.665 0.665 2,435 0.6652 0.00%
2023-03-24 0 0.810 0.790 0.810 0.790 0.810 308,000 246,400 0.8000 0.665 0.649 0.665 0.649 0.665 375,022 0.6570 1.25%
2023-03-23 0 0.800 0.800 0.810 0.800 0.810 236,000 188,900 0.8004 0.657 0.657 0.665 0.657 0.665 287,355 0.6574 -1.23%
2023-03-22 0 0.810 0.800 0.830 - - 0 0 - 0.665 0.657 0.682 - - 0 - 0.00%
2023-03-21 0 0.810 0.800 0.810 - - 0 0 - 0.665 0.657 0.665 - - 0 - 0.00%
2023-03-20 0 0.810 0.800 0.810 0.780 0.810 108,000 85,780 0.7943 0.665 0.657 0.665 0.641 0.665 131,501 0.6523 3.45%
2023-03-17 0 0.800 0.800 0.810 0.800 0.810 254,000 205,720 0.8099 0.643 0.643 0.651 0.643 0.651 315,986 0.6510 0.00%
2023-03-16 0 0.800 0.790 0.800 0.800 0.800 34,000 27,200 0.8000 0.643 0.635 0.643 0.643 0.643 42,297 0.6431 1.27%
2023-03-15 0 0.790 0.790 0.800 - - 0 0 - 0.635 0.635 0.643 - - 0 - 0.00%
2023-03-14 0 0.790 0.770 0.800 0.770 0.810 872,000 687,060 0.7879 0.635 0.619 0.643 0.619 0.651 1,084,803 0.6333 -4.82%
2023-03-13 0 0.830 0.830 0.840 0.810 0.830 106,000 87,400 0.8245 0.667 0.667 0.675 0.651 0.667 131,868 0.6628 1.22%
2023-03-10 0 0.820 0.800 0.820 0.800 0.820 224,000 182,400 0.8143 0.659 0.643 0.659 0.643 0.659 278,665 0.6545 2.50%
2023-03-09 0 0.800 0.800 0.810 0.800 0.800 10,000 8,000 0.8000 0.643 0.643 0.651 0.643 0.643 12,440 0.6431 1.27%
2023-03-08 0 0.790 0.790 0.800 - - 0 0 - 0.635 0.635 0.643 - - 0 - 0.00%
2023-03-07 0 0.790 0.790 0.800 0.790 0.790 130,000 102,700 0.7900 0.635 0.635 0.643 0.635 0.635 161,725 0.6350 0.00%
2023-03-06 0 0.790 0.790 0.800 0.790 0.790 240,000 189,600 0.7900 0.635 0.635 0.643 0.635 0.635 298,570 0.6350 0.00%
2023-03-03 0 0.790 0.790 0.800 0.790 0.800 60,000 47,500 0.7917 0.635 0.635 0.643 0.635 0.643 74,642 0.6364 -1.25%
2023-03-02 0 0.800 0.790 0.800 0.790 0.800 22,000 17,580 0.7991 0.643 0.635 0.643 0.635 0.643 27,369 0.6423 0.00%
2023-03-01 0 0.800 0.800 0.810 0.800 0.800 6,153 4,922 0.7999 0.643 0.643 0.651 0.643 0.643 7,655 0.6430 0.00%
2023-02-28 0 0.800 0.800 0.810 0.800 0.810 800,000 643,480 0.8044 0.643 0.643 0.651 0.643 0.651 995,232 0.6466 0.00%
2023-02-27 0 0.800 0.800 0.810 0.800 0.820 158,000 127,140 0.8047 0.643 0.643 0.651 0.643 0.659 196,558 0.6468 -4.76%
2023-02-24 0 0.840 0.810 0.840 0.820 0.840 30,000 24,880 0.8293 0.675 0.651 0.675 0.659 0.675 37,321 0.6666 2.44%
2023-02-23 0 0.820 0.820 0.850 0.810 0.840 62,000 52,400 0.8452 0.659 0.659 0.683 0.651 0.675 77,131 0.6794 -2.38%
2023-02-22 0 0.840 0.830 0.850 0.830 0.840 356,000 295,880 0.8311 0.675 0.667 0.683 0.667 0.675 442,878 0.6681 1.20%
2023-02-21 0 0.830 0.810 0.830 0.810 0.830 122,000 100,060 0.8202 0.667 0.651 0.667 0.651 0.667 151,773 0.6593 1.22%
2023-02-20 0 0.820 0.790 0.820 - - 0 0 - 0.659 0.635 0.659 - - 0 - 0.00%
2023-02-17 0 0.820 0.800 0.820 0.790 0.820 28,000 22,320 0.7971 0.659 0.643 0.659 0.635 0.659 34,833 0.6408 1.23%
2023-02-16 0 0.810 0.800 0.810 0.810 0.820 162,000 132,720 0.8193 0.651 0.643 0.651 0.651 0.659 201,535 0.6585 1.25%
2023-02-15 0 0.800 0.800 0.820 0.800 0.820 72,000 57,740 0.8019 0.643 0.643 0.659 0.643 0.659 89,571 0.6446 1.27%
2023-02-14 0 0.790 0.790 0.810 0.790 0.810 236,000 188,100 0.7970 0.635 0.635 0.651 0.635 0.651 293,594 0.6407 -1.25%
2023-02-13 0 0.800 0.800 0.820 0.790 0.800 160,000 127,900 0.7994 0.643 0.643 0.659 0.635 0.643 199,046 0.6426 -3.61%
2023-02-10 0 0.830 0.800 0.830 0.790 0.830 302,000 246,920 0.8176 0.667 0.643 0.667 0.635 0.667 375,700 0.6572 3.75%
2023-02-09 0 0.800 0.790 0.800 0.790 0.800 52,000 41,580 0.7996 0.643 0.635 0.643 0.635 0.643 64,690 0.6428 0.00%
2023-02-08 0 0.800 0.800 0.810 - - 0 0 - 0.643 0.643 0.651 - - 0 - 0.00%
2023-02-07 0 0.800 0.800 0.810 - - 0 0 - 0.643 0.643 0.651 - - 0 - 0.00%
2023-02-06 0 0.800 0.800 0.810 0.790 0.810 523,948 419,080 0.7999 0.643 0.643 0.651 0.635 0.651 651,813 0.6429 0.00%
2023-02-03 0 0.800 0.800 0.820 - - 0 0 - 0.643 0.643 0.659 - - 0 - 0.00%
2023-02-02 0 0.800 0.800 0.810 0.800 0.810 3,322,400 2,659,528 0.8005 0.643 0.643 0.651 0.643 0.651 4,133,201 0.6435 0.00%
2023-02-01 0 0.800 0.780 0.800 0.790 0.800 8,000 6,340 0.7925 0.643 0.627 0.643 0.635 0.643 9,952 0.6370 1.27%
2023-01-31 0 0.790 0.790 0.800 0.780 0.800 8,000 6,300 0.7875 0.635 0.635 0.643 0.627 0.643 9,952 0.6330 -1.25%
2023-01-30 0 0.800 0.780 0.800 - - 0 0 - 0.643 0.627 0.643 - - 0 - 0.00%
2023-01-27 0 0.800 0.780 0.800 0.780 0.800 48,000 38,320 0.7983 0.643 0.627 0.643 0.627 0.643 59,714 0.6417 0.00%
2023-01-26 0 0.800 0.790 0.800 0.770 0.810 286,000 228,160 0.7978 0.643 0.635 0.643 0.619 0.651 355,796 0.6413 0.00%
2023-01-20 0 0.800 0.790 0.800 0.780 0.800 264,000 210,760 0.7983 0.643 0.635 0.643 0.627 0.643 328,427 0.6417 0.00%
2023-01-19 0 0.800 0.780 0.800 0.780 0.800 396,000 316,120 0.7983 0.643 0.627 0.643 0.627 0.643 492,640 0.6417 2.56%
2023-01-18 0 0.780 0.780 0.790 - - 0 0 - 0.627 0.627 0.635 - - 0 - 1.30%
2023-01-17 0 0.770 0.770 0.780 0.770 0.790 64,000 49,960 0.7806 0.619 0.619 0.627 0.619 0.635 79,619 0.6275 -2.53%
2023-01-16 0 0.790 0.790 0.800 0.790 0.790 44,000 34,760 0.7900 0.635 0.635 0.643 0.635 0.635 54,738 0.6350 -1.25%
2023-01-13 0 0.800 0.790 0.800 0.790 0.820 250,000 200,460 0.8018 0.643 0.635 0.643 0.635 0.659 311,010 0.6445 1.27%
2023-01-12 0 0.790 0.790 0.800 0.790 0.800 490,000 391,500 0.7990 0.635 0.635 0.643 0.635 0.643 609,580 0.6422 0.00%
2023-01-11 0 0.790 0.790 0.800 0.790 0.800 900,000 719,060 0.7990 0.635 0.635 0.643 0.635 0.643 1,119,637 0.6422 -1.25%
2023-01-10 0 0.800 0.790 0.810 0.790 0.850 520,000 417,920 0.8037 0.643 0.635 0.651 0.635 0.683 646,901 0.6460 0.00%
2023-01-09 0 0.800 0.790 0.810 0.790 0.820 1,210,000 970,260 0.8019 0.643 0.635 0.651 0.635 0.659 1,505,289 0.6446 0.00%
2023-01-06 0 0.800 0.790 0.810 0.790 0.830 1,614,000 1,302,860 0.8072 0.643 0.635 0.651 0.635 0.667 2,007,882 0.6489 0.00%
2023-01-05 0 0.800 0.790 0.810 0.780 0.800 338,000 270,360 0.7999 0.643 0.635 0.651 0.627 0.643 420,486 0.6430 -1.23%
2023-01-04 0 0.810 0.810 0.820 0.790 0.810 158,000 126,580 0.8011 0.651 0.651 0.659 0.635 0.651 196,558 0.6440 0.00%
2023-01-03 0 0.810 0.790 0.810 0.790 0.810 676,000 542,700 0.8028 0.651 0.635 0.651 0.635 0.651 840,971 0.6453 1.25%
2022-12-30 0 0.800 0.790 0.810 0.790 0.810 302,000 241,320 0.7991 0.643 0.635 0.651 0.635 0.651 375,700 0.6423 0.00%
2022-12-29 0 0.800 0.800 0.820 0.770 0.800 522,000 417,520 0.7998 0.643 0.643 0.659 0.619 0.643 649,389 0.6429 0.00%
2022-12-28 0 0.800 0.790 0.810 0.770 0.830 916,000 733,740 0.8010 0.643 0.635 0.651 0.619 0.667 1,139,541 0.6439 3.90%
2022-12-23 0 0.770 0.770 0.800 0.760 0.790 4,000 3,100 0.7750 0.619 0.619 0.643 0.611 0.635 4,976 0.6230 -2.53%
2022-12-22 0 0.790 0.760 0.800 - - 0 0 - 0.635 0.611 0.643 - - 0 - 0.00%
2022-12-21 0 0.790 0.770 0.800 - - 0 0 - 0.635 0.619 0.643 - - 0 - 0.00%
2022-12-20 0 0.790 0.790 0.800 0.770 0.800 92,000 72,920 0.7926 0.635 0.635 0.643 0.619 0.643 114,452 0.6371 -1.25%
2022-12-19 0 0.800 0.780 0.800 0.750 0.800 96,000 75,540 0.7869 0.643 0.627 0.643 0.603 0.643 119,428 0.6325 0.00%
2022-12-16 0 0.800 0.780 0.810 0.760 0.800 758,000 596,940 0.7875 0.643 0.627 0.651 0.611 0.643 942,983 0.6330 2.56%
2022-12-15 0 0.780 0.770 0.780 0.780 0.800 54,000 42,520 0.7874 0.627 0.619 0.627 0.627 0.643 67,178 0.6329 -2.50%
2022-12-14 0 0.800 0.790 0.800 0.780 0.800 180,000 142,120 0.7896 0.643 0.635 0.643 0.627 0.643 223,927 0.6347 -1.23%
2022-12-13 0 0.810 0.800 0.810 0.800 0.840 470,000 385,520 0.8203 0.651 0.643 0.651 0.643 0.675 584,699 0.6593 2.53%
2022-12-12 0 0.790 0.780 0.800 - - 0 0 - 0.635 0.627 0.643 - - 0 - 0.00%
2022-12-09 0 0.790 0.790 0.810 0.790 0.810 142,000 113,980 0.8027 0.635 0.635 0.651 0.635 0.651 176,654 0.6452 -1.25%
2022-12-08 0 0.800 0.790 0.810 0.800 0.820 210,000 169,040 0.8050 0.643 0.635 0.651 0.643 0.659 261,249 0.6470 -1.23%
2022-12-07 0 0.810 0.780 0.820 0.780 0.810 66,000 53,340 0.8082 0.651 0.627 0.659 0.627 0.651 82,107 0.6496 2.53%
2022-12-06 0 0.790 0.790 0.820 0.770 0.790 36,000 28,100 0.7806 0.635 0.635 0.659 0.619 0.635 44,785 0.6274 1.28%
2022-12-05 0 0.810 0.790 0.820 0.780 0.810 406,000 320,760 0.7900 0.627 0.612 0.635 0.604 0.627 524,507 0.6115 5.19%
2022-12-02 0 0.770 0.760 0.810 - - 0 0 - 0.596 0.588 0.627 - - 0 - 0.00%
2022-12-01 0 0.770 0.770 0.800 0.760 0.790 156,000 120,980 0.7755 0.596 0.596 0.619 0.588 0.612 201,535 0.6003 -1.28%
2022-11-30 0 0.780 0.770 0.820 0.780 0.800 28,000 22,300 0.7964 0.604 0.596 0.635 0.604 0.619 36,173 0.6165 -1.27%
2022-11-29 0 0.790 0.770 0.800 0.750 0.790 80,000 62,320 0.7790 0.612 0.596 0.619 0.581 0.612 103,351 0.6030 9.72%
2022-11-28 0 0.720 0.720 0.780 0.720 0.740 222,000 160,500 0.7230 0.557 0.557 0.604 0.557 0.573 286,799 0.5596 -2.70%
2022-11-25 0 0.740 0.740 0.770 0.740 0.740 6,000 4,440 0.7400 0.573 0.573 0.596 0.573 0.573 7,751 0.5728 1.37%
2022-11-24 0 0.730 0.730 0.760 0.730 0.760 12,000 9,060 0.7550 0.565 0.565 0.588 0.565 0.588 15,503 0.5844 -2.67%
2022-11-23 0 0.750 0.750 0.760 0.750 0.770 108,000 82,260 0.7617 0.581 0.581 0.588 0.581 0.596 139,524 0.5896 -3.85%
2022-11-22 0 0.780 0.750 0.780 - - 0 0 - 0.604 0.581 0.604 - - 0 - 0.00%
2022-11-21 0 0.780 0.730 0.790 - - 0 0 - 0.604 0.565 0.612 - - 0 - 0.00%
2022-11-18 0 0.780 0.770 0.800 0.760 0.790 10,000 7,840 0.7840 0.604 0.596 0.619 0.588 0.612 12,919 0.6069 -2.50%
2022-11-17 0 0.800 0.770 0.810 - - 0 0 - 0.619 0.596 0.627 - - 0 - 0.00%
2022-11-16 0 0.800 0.780 0.810 0.760 0.820 688,000 545,360 0.7927 0.619 0.604 0.627 0.588 0.635 888,819 0.6136 5.26%
2022-11-15 0 0.760 0.740 0.760 0.710 0.760 76,000 56,260 0.7403 0.588 0.573 0.588 0.550 0.588 98,184 0.5730 5.56%
2022-11-14 0 0.720 0.740 0.750 0.710 0.720 186,000 133,900 0.7199 0.557 0.573 0.581 0.550 0.557 240,291 0.5572 0.00%
2022-11-11 0 0.720 0.720 0.740 0.720 0.720 18,000 12,960 0.7200 0.557 0.557 0.573 0.557 0.557 23,254 0.5573 0.00%
2022-11-10 0 0.720 0.720 0.740 0.720 0.740 48,000 34,960 0.7283 0.557 0.557 0.573 0.557 0.573 62,011 0.5638 0.00%
2022-11-09 0 0.720 0.720 0.740 0.700 0.730 18,000 13,080 0.7267 0.557 0.557 0.573 0.542 0.565 23,254 0.5625 -1.37%
2022-11-08 0 0.730 0.690 0.730 - - 0 0 - 0.565 0.534 0.565 - - 0 - 0.00%
2022-11-07 0 0.730 0.690 0.730 0.690 0.730 26,000 18,240 0.7015 0.565 0.534 0.565 0.534 0.565 33,589 0.5430 5.80%
2022-11-04 0 0.690 0.690 0.700 0.680 0.690 138,000 95,740 0.6938 0.534 0.534 0.542 0.526 0.534 178,281 0.5370 1.47%
2022-11-03 0 0.680 0.680 0.700 0.680 0.700 122,000 85,360 0.6997 0.526 0.526 0.542 0.526 0.542 157,610 0.5416 -2.86%
2022-11-02 0 0.700 0.680 0.720 0.700 0.700 12,000 8,400 0.7000 0.542 0.526 0.557 0.542 0.542 15,503 0.5418 1.45%
2022-11-01 0 0.690 0.690 0.700 0.630 0.690 190,000 128,080 0.6741 0.534 0.534 0.542 0.488 0.534 245,459 0.5218 6.15%
2022-10-31 0 0.650 0.650 0.660 - - 0 0 - 0.503 0.503 0.511 - - 0 - 0.00%
2022-10-28 0 0.650 0.640 0.660 0.640 0.660 202,000 132,740 0.6571 0.503 0.495 0.511 0.495 0.511 260,961 0.5087 -1.52%
2022-10-27 0 0.660 0.660 0.680 0.640 0.660 22,000 14,480 0.6582 0.511 0.511 0.526 0.495 0.511 28,422 0.5095 -1.49%
2022-10-26 0 0.670 0.640 0.670 0.640 0.670 14,000 9,120 0.6514 0.519 0.495 0.519 0.495 0.519 18,086 0.5042 4.69%
2022-10-25 0 0.640 0.640 0.650 0.630 0.670 114,000 72,780 0.6384 0.495 0.495 0.503 0.488 0.519 147,275 0.4942 -1.54%
2022-10-24 0 0.650 0.620 0.690 0.650 0.660 60,000 39,180 0.6530 0.503 0.480 0.534 0.503 0.511 77,513 0.5055 -2.99%
2022-10-21 0 0.670 0.660 0.680 - - 0 0 - 0.519 0.511 0.526 - - 0 - 0.00%
2022-10-20 0 0.670 0.660 0.670 0.670 0.690 212,000 142,080 0.6702 0.519 0.511 0.519 0.519 0.534 273,880 0.5188 -1.47%
2022-10-19 0 0.680 0.670 0.680 0.660 0.680 76,000 51,440 0.6768 0.526 0.519 0.526 0.511 0.526 98,184 0.5239 1.49%
2022-10-18 0 0.670 0.660 0.670 0.670 0.670 166,000 111,220 0.6700 0.519 0.511 0.519 0.519 0.519 214,453 0.5186 1.52%
2022-10-17 0 0.660 0.660 0.670 0.660 0.680 128,000 86,380 0.6748 0.511 0.511 0.519 0.511 0.526 165,362 0.5224 -1.49%
2022-10-14 0 0.670 0.670 0.690 - - 0 0 - 0.519 0.519 0.534 - - 0 - 0.00%
2022-10-13 0 0.670 0.670 0.690 - - 0 0 - 0.519 0.519 0.534 - - 0 - 0.00%
2022-10-12 0 0.670 0.670 0.680 0.670 0.680 44,000 29,900 0.6795 0.519 0.519 0.526 0.519 0.526 56,843 0.5260 -2.90%
2022-10-11 0 0.690 0.680 0.690 0.690 0.710 220,000 152,840 0.6947 0.534 0.526 0.534 0.534 0.550 284,215 0.5378 -2.82%
2022-10-10 0 0.710 0.700 0.720 0.680 0.710 126,000 90,100 0.7151 0.550 0.542 0.557 0.526 0.550 162,778 0.5535 -2.74%
2022-10-07 0 0.730 0.730 0.740 - - 0 0 - 0.565 0.565 0.573 - - 0 - 1.39%
2022-10-06 0 0.720 0.720 0.740 0.720 0.750 60,000 44,420 0.7403 0.557 0.557 0.573 0.557 0.581 77,513 0.5731 1.41%
2022-10-05 0 0.710 0.700 0.710 0.700 0.710 20,000 14,100 0.7050 0.550 0.542 0.550 0.542 0.550 25,838 0.5457 1.43%
2022-10-03 0 0.700 0.690 0.700 0.680 0.700 54,000 37,200 0.6889 0.542 0.534 0.542 0.526 0.542 69,762 0.5332 0.00%
2022-09-30 0 0.700 0.690 0.720 0.700 0.720 194,000 137,800 0.7103 0.542 0.534 0.557 0.542 0.557 250,626 0.5498 0.00%
2022-09-29 0 0.700 0.700 0.720 0.700 0.720 20,000 14,260 0.7130 0.542 0.542 0.557 0.542 0.557 25,838 0.5519 0.00%
2022-09-28 0 0.700 0.700 0.720 0.700 0.710 12,000 8,500 0.7083 0.542 0.542 0.557 0.542 0.550 15,503 0.5483 -2.78%
2022-09-27 0 0.720 0.720 0.730 0.710 0.720 12,000 8,620 0.7183 0.557 0.557 0.565 0.550 0.557 15,503 0.5560 -2.70%
2022-09-26 0 0.740 0.710 0.740 - - 0 0 - 0.573 0.550 0.573 - - 0 - 0.00%
2022-09-23 0 0.740 0.730 0.750 - - 0 0 - 0.573 0.565 0.581 - - 0 - 0.00%
2022-09-22 0 0.740 0.740 0.750 0.730 0.740 172,000 126,680 0.7365 0.573 0.573 0.581 0.565 0.573 222,205 0.5701 0.00%
2022-09-21 0 0.740 0.740 0.760 0.740 0.760 104,000 79,000 0.7596 0.573 0.573 0.588 0.573 0.588 134,356 0.5880 -2.63%
2022-09-20 0 0.760 0.740 0.770 0.750 0.780 434,000 329,860 0.7600 0.588 0.573 0.596 0.581 0.604 560,680 0.5883 4.11%
2022-09-19 0 0.730 0.730 0.740 - - 0 0 - 0.565 0.565 0.573 - - 0 - 0.00%
2022-09-16 0 0.730 0.730 0.740 - - 0 0 - 0.565 0.565 0.573 - - 0 - 0.00%
2022-09-15 0 0.730 0.730 0.750 0.730 0.740 70,000 51,780 0.7397 0.565 0.565 0.581 0.565 0.573 90,432 0.5726 0.00%
2022-09-14 0 0.730 0.730 0.740 0.730 0.730 40,000 29,200 0.7300 0.565 0.565 0.573 0.565 0.565 51,676 0.5651 0.00%
2022-09-13 0 0.730 0.730 0.740 - - 0 0 - 0.565 0.565 0.573 - - 0 - 0.00%
2022-09-09 0 0.730 0.720 0.740 - - 0 0 - 0.565 0.557 0.573 - - 0 - 0.00%
2022-09-08 0 0.730 0.720 0.740 0.710 0.740 74,000 53,100 0.7176 0.565 0.557 0.573 0.550 0.573 95,600 0.5554 0.00%
2022-09-07 0 0.730 0.730 0.740 0.710 0.730 62,000 44,980 0.7255 0.565 0.565 0.573 0.550 0.565 80,097 0.5616 0.00%
2022-09-06 0 0.730 0.720 0.740 0.720 0.730 134,000 97,480 0.7275 0.565 0.557 0.573 0.557 0.565 173,113 0.5631 -1.35%
2022-09-05 0 0.740 0.720 0.740 0.700 0.740 334,000 239,860 0.7181 0.573 0.557 0.573 0.542 0.573 431,491 0.5559 1.37%
2022-09-02 0 0.730 0.720 0.750 - - 0 0 - 0.565 0.557 0.581 - - 0 - 0.00%
2022-09-01 0 0.730 0.730 0.750 0.730 0.750 126,000 93,700 0.7437 0.565 0.565 0.581 0.565 0.581 162,778 0.5756 0.00%
2022-08-31 0 0.730 0.720 0.730 - - 0 0 - 0.565 0.557 0.565 - - 0 - 0.00%
2022-08-30 0 0.730 0.710 0.730 0.710 0.730 224,000 161,440 0.7207 0.565 0.550 0.565 0.550 0.565 289,383 0.5579 -1.35%
2022-08-29 0 0.740 0.720 0.740 - - 0 0 - 0.573 0.557 0.573 - - 0 - 0.00%
2022-08-26 0 0.740 0.720 0.740 - - 0 0 - 0.573 0.557 0.573 - - 0 - 0.00%
2022-08-25 0 0.740 0.710 0.750 - - 0 0 - 0.573 0.550 0.581 - - 0 - 0.00%
2022-08-24 0 0.740 0.710 0.740 - - 0 0 - 0.573 0.550 0.573 - - 0 - 0.00%
2022-08-23 0 0.740 0.720 0.740 0.720 0.740 378,000 275,800 0.7296 0.573 0.557 0.573 0.557 0.573 488,334 0.5648 -1.33%
2022-08-22 0 0.750 0.740 0.750 - - 0 0 - 0.581 0.573 0.581 - - 0 - 0.00%
2022-08-19 0 0.750 0.740 0.750 - - 0 0 - 0.581 0.573 0.581 - - 0 - 0.00%
2022-08-18 0 0.750 0.740 0.750 0.750 0.750 22,697 16,987 0.7484 0.581 0.573 0.581 0.581 0.581 29,322 0.5793 -1.32%
2022-08-17 0 0.760 0.750 0.770 0.760 0.760 10,000 7,600 0.7600 0.588 0.581 0.596 0.588 0.588 12,919 0.5883 -1.30%
2022-08-16 0 0.770 0.750 0.770 0.760 0.770 58,000 44,560 0.7683 0.596 0.581 0.596 0.588 0.596 74,930 0.5947 0.00%
2022-08-15 0 0.770 0.750 0.770 0.760 0.770 36,000 27,600 0.7667 0.596 0.581 0.596 0.588 0.596 46,508 0.5934 2.67%
2022-08-12 0 0.750 0.740 0.750 - - 0 0 - 0.581 0.573 0.581 - - 0 - 0.00%
2022-08-11 0 0.750 0.740 0.760 - - 0 0 - 0.581 0.573 0.588 - - 0 - 0.00%
2022-08-10 0 0.750 0.740 0.760 0.750 0.750 14,000 10,500 0.7500 0.581 0.573 0.588 0.581 0.581 18,086 0.5805 0.00%
2022-08-09 0 0.750 0.730 0.750 0.740 0.750 22,000 16,300 0.7409 0.581 0.565 0.581 0.573 0.581 28,422 0.5735 4.17%
2022-08-08 0 0.720 0.720 0.740 0.710 0.720 44,000 31,660 0.7195 0.557 0.557 0.573 0.550 0.557 56,843 0.5570 -2.70%
2022-08-05 0 0.740 0.740 0.750 0.730 0.730 40,000 29,200 0.7300 0.573 0.573 0.581 0.565 0.565 51,676 0.5651 0.00%
2022-08-04 0 0.740 0.730 0.750 0.740 0.760 82,000 62,080 0.7571 0.573 0.565 0.581 0.573 0.588 105,935 0.5860 0.00%
2022-08-03 0 0.740 0.710 0.760 - - 0 0 - 0.573 0.550 0.588 - - 0 - 0.00%
2022-08-02 0 0.740 0.710 0.740 0.740 0.740 16,000 11,840 0.7400 0.573 0.550 0.573 0.573 0.573 20,670 0.5728 -1.33%
2022-08-01 0 0.750 0.740 0.760 0.750 0.750 20,000 15,000 0.7500 0.581 0.573 0.588 0.581 0.581 25,838 0.5805 -1.32%
2022-07-29 0 0.760 0.750 0.760 0.770 0.770 80,000 61,600 0.7700 0.588 0.581 0.588 0.596 0.596 103,351 0.5960 0.00%
2022-07-28 0 0.760 0.740 0.770 - - 0 0 - 0.588 0.573 0.596 - - 0 - 0.00%
2022-07-27 0 0.760 0.730 0.770 0.730 0.760 24,000 18,180 0.7575 0.588 0.565 0.596 0.565 0.588 31,005 0.5864 0.00%
2022-07-26 0 0.760 0.750 0.770 - - 0 0 - 0.588 0.581 0.596 - - 0 - 0.00%
2022-07-25 0 0.760 0.710 0.770 0.750 0.760 62,000 46,660 0.7526 0.588 0.550 0.596 0.581 0.588 80,097 0.5825 -1.30%
2022-07-22 0 0.770 0.760 0.780 - - 0 0 - 0.596 0.588 0.604 - - 0 - 0.00%
2022-07-21 0 0.770 0.750 0.770 0.770 0.770 66,000 50,820 0.7700 0.596 0.581 0.596 0.596 0.596 85,265 0.5960 -1.28%
2022-07-20 0 0.780 0.770 0.780 - - 0 0 - 0.604 0.596 0.604 - - 0 - 0.00%
2022-07-19 0 0.780 0.770 0.780 - - 0 0 - 0.604 0.596 0.604 - - 0 - -1.27%
2022-07-18 0 0.790 0.780 0.790 0.760 0.790 122,820 93,786 0.7636 0.612 0.604 0.612 0.588 0.612 158,670 0.5911 0.00%
2022-07-15 0 0.790 0.720 0.790 0.760 0.790 142,000 108,840 0.7665 0.612 0.557 0.612 0.588 0.612 183,448 0.5933 3.95%
2022-07-14 0 0.760 0.760 0.790 0.760 0.760 122,000 92,720 0.7600 0.588 0.588 0.612 0.588 0.588 157,610 0.5883 0.00%
2022-07-13 0 0.760 0.760 0.790 0.760 0.760 82,000 62,320 0.7600 0.588 0.588 0.612 0.588 0.588 105,935 0.5883 0.00%
2022-07-12 0 0.760 0.760 0.790 - - 0 0 - 0.588 0.588 0.612 - - 0 - 0.00%
2022-07-11 0 0.760 0.760 0.790 0.760 0.760 74,000 56,240 0.7600 0.588 0.588 0.612 0.588 0.588 95,600 0.5883 0.00%
2022-07-08 0 0.760 0.760 0.780 0.760 0.760 30,000 22,800 0.7600 0.588 0.588 0.604 0.588 0.588 38,757 0.5883 0.00%
2022-07-07 0 0.760 0.760 0.780 0.760 0.760 50,000 38,000 0.7600 0.588 0.588 0.604 0.588 0.588 64,594 0.5883 -2.56%
2022-07-06 0 0.780 0.760 0.780 0.780 0.780 100,769 78,561 0.7796 0.604 0.588 0.604 0.604 0.604 130,182 0.6035 0.00%
2022-07-05 0 0.780 0.750 0.780 0.750 0.780 7,860 5,940 0.7557 0.604 0.581 0.604 0.581 0.604 10,154 0.5850 4.00%
2022-07-04 0 0.750 0.750 0.780 - - 0 0 - 0.581 0.581 0.604 - - 0 - 0.00%
2022-06-30 0 0.750 0.750 0.780 0.750 0.770 14,000 10,660 0.7614 0.581 0.581 0.604 0.581 0.596 18,086 0.5894 0.00%
2022-06-29 0 0.750 0.750 0.770 0.750 0.770 10,000 7,580 0.7580 0.581 0.581 0.596 0.581 0.596 12,919 0.5867 0.00%
2022-06-28 0 0.750 0.770 0.780 0.750 0.760 222,000 166,720 0.7510 0.581 0.596 0.604 0.581 0.588 286,799 0.5813 -1.32%
2022-06-27 0 0.760 0.750 0.760 0.750 0.760 12,000 9,100 0.7583 0.588 0.581 0.588 0.581 0.588 15,503 0.5870 1.33%
2022-06-24 0 0.750 0.750 0.760 0.750 0.750 46,000 34,500 0.7500 0.581 0.581 0.588 0.581 0.581 59,427 0.5805 -1.32%
2022-06-23 0 0.760 0.730 0.760 0.730 0.760 6,000 4,500 0.7500 0.588 0.565 0.588 0.565 0.588 7,751 0.5805 4.11%
2022-06-22 0 0.730 0.730 0.740 0.730 0.750 56,000 40,960 0.7314 0.565 0.565 0.573 0.565 0.581 72,346 0.5662 -2.67%
2022-06-21 0 0.750 0.740 0.760 0.740 0.750 60,000 44,700 0.7450 0.581 0.573 0.588 0.573 0.581 77,513 0.5767 1.35%
2022-06-20 0 0.740 0.740 0.750 0.740 0.740 20,000 14,800 0.7400 0.573 0.573 0.581 0.573 0.573 25,838 0.5728 0.00%
2022-06-17 0 0.740 0.730 0.740 - - 0 0 - 0.573 0.565 0.573 - - 0 - 0.00%
2022-06-16 0 0.740 0.720 0.740 0.740 0.740 2,000 1,480 0.7400 0.573 0.557 0.573 0.573 0.573 2,584 0.5728 0.00%
2022-06-15 0 0.740 0.730 0.740 0.720 0.740 44,000 32,060 0.7286 0.573 0.565 0.573 0.557 0.573 56,843 0.5640 2.78%
2022-06-14 0 0.720 0.720 0.740 0.670 0.730 206,000 148,580 0.7213 0.557 0.557 0.573 0.519 0.565 266,129 0.5583 -4.00%
2022-06-13 0 0.750 0.740 0.750 - - 0 0 - 0.581 0.573 0.581 - - 0 - 0.00%
2022-06-10 0 0.750 0.740 0.760 0.730 0.770 292,000 217,240 0.7440 0.581 0.573 0.588 0.565 0.596 377,231 0.5759 -6.25%
2022-06-09 0 0.800 0.780 0.800 0.750 0.800 240,000 187,840 0.7827 0.619 0.604 0.619 0.581 0.619 310,053 0.6058 2.56%
2022-06-08 0 0.780 0.760 0.780 0.770 0.780 18,000 13,900 0.7722 0.604 0.588 0.604 0.596 0.604 23,254 0.5977 1.30%
2022-06-07 0 0.770 0.730 0.770 - - 0 0 - 0.596 0.565 0.596 - - 0 - -1.28%
2022-06-06 0 0.780 0.730 0.780 - - 0 0 - 0.604 0.565 0.604 - - 0 - 0.00%
2022-06-02 0 0.780 0.730 0.780 0.780 0.780 34,000 26,520 0.7800 0.604 0.565 0.604 0.604 0.604 43,924 0.6038 1.30%
2022-06-01 0 0.770 0.730 0.770 0.760 0.770 66,000 50,180 0.7603 0.596 0.565 0.596 0.588 0.596 85,265 0.5885 4.05%
2022-05-31 0 0.740 0.740 0.760 0.730 0.760 22,000 16,660 0.7573 0.573 0.573 0.588 0.565 0.588 28,422 0.5862 -2.63%
2022-05-30 0 0.760 0.720 0.760 - - 0 0 - 0.588 0.557 0.588 - - 0 - 0.00%
2022-05-27 0 0.760 0.730 0.760 0.760 0.760 102,000 77,520 0.7600 0.588 0.565 0.588 0.588 0.588 131,773 0.5883 0.00%
2022-05-26 0 0.760 0.720 0.760 0.740 0.760 44,000 32,640 0.7418 0.588 0.557 0.588 0.573 0.588 56,843 0.5742 2.70%
2022-05-25 0 0.740 0.740 0.760 0.740 0.740 114,000 84,360 0.7400 0.573 0.573 0.588 0.573 0.573 147,275 0.5728 0.00%
2022-05-24 0 0.740 0.740 0.750 0.740 0.760 1,146,000 848,120 0.7401 0.573 0.573 0.581 0.573 0.588 1,480,504 0.5729 0.00%
2022-05-23 0 0.740 0.720 0.750 0.740 0.760 410,000 305,920 0.7461 0.573 0.557 0.581 0.573 0.588 529,674 0.5776 0.00%
2022-05-20 0 0.740 0.730 0.750 0.720 0.730 244,000 178,100 0.7299 0.573 0.565 0.581 0.557 0.565 315,221 0.5650 1.37%
2022-05-19 0 0.730 0.730 0.750 0.710 0.730 62,000 44,720 0.7213 0.565 0.565 0.581 0.550 0.565 80,097 0.5583 -1.35%
2022-05-18 0 0.740 0.710 0.740 - - 0 0 - 0.573 0.550 0.573 - - 0 - 0.00%
2022-05-17 0 0.740 0.730 0.740 0.740 0.740 10,000 7,400 0.7400 0.573 0.565 0.573 0.573 0.573 12,919 0.5728 0.00%
2022-05-16 0 0.740 0.710 0.740 0.740 0.740 2,000 1,480 0.7400 0.573 0.550 0.573 0.573 0.573 2,584 0.5728 0.00%
2022-05-13 0 0.740 0.730 0.770 0.700 0.770 762,000 548,060 0.7192 0.573 0.565 0.596 0.542 0.596 984,419 0.5567 4.23%
2022-05-12 0 0.710 0.700 0.710 0.690 0.710 304,000 210,900 0.6938 0.550 0.542 0.550 0.534 0.550 392,734 0.5370 -2.74%
2022-05-11 0 0.730 0.710 0.730 0.730 0.730 30,000 21,900 0.7300 0.565 0.550 0.565 0.565 0.565 38,757 0.5651 1.39%
2022-05-10 0 0.720 0.720 0.730 0.670 0.760 1,688,000 1,190,400 0.7052 0.557 0.557 0.565 0.519 0.588 2,180,708 0.5459 -6.49%
2022-05-06 0 0.770 0.760 0.770 0.760 0.770 44,000 33,740 0.7668 0.596 0.588 0.596 0.588 0.596 56,843 0.5936 -2.53%
2022-05-05 0 0.790 0.770 0.790 0.780 0.790 36,000 28,140 0.7817 0.612 0.596 0.612 0.604 0.612 46,508 0.6051 1.28%
2022-05-04 0 0.780 0.770 0.780 0.760 0.780 20,000 15,240 0.7620 0.604 0.596 0.604 0.588 0.604 25,838 0.5898 0.00%
2022-05-03 0 0.780 0.780 0.790 0.780 0.780 56,000 43,680 0.7800 0.604 0.604 0.612 0.604 0.604 72,346 0.6038 0.00%
2022-04-29 0 0.780 0.780 0.790 0.780 0.780 26,000 20,280 0.7800 0.604 0.604 0.612 0.604 0.604 33,589 0.6038 0.00%
2022-04-28 0 0.780 0.760 0.790 0.760 0.760 120,000 91,200 0.7600 0.604 0.588 0.612 0.588 0.588 155,027 0.5883 0.00%
2022-04-27 0 0.780 0.760 0.780 0.770 0.770 58,000 44,680 0.7703 0.604 0.588 0.604 0.596 0.596 74,930 0.5963 0.00%
2022-04-26 0 0.780 0.770 0.790 - - 0 0 - 0.604 0.596 0.612 - - 0 - 0.00%
2022-04-25 0 0.780 0.760 0.790 0.760 0.780 50,000 38,660 0.7732 0.604 0.588 0.612 0.588 0.604 64,594 0.5985 -2.50%
2022-04-22 0 0.800 0.790 0.800 - - 0 0 - 0.619 0.612 0.619 - - 0 - 0.00%
2022-04-21 0 0.800 0.780 0.800 0.780 0.790 58,000 45,500 0.7845 0.619 0.604 0.619 0.604 0.612 74,930 0.6072 -1.23%
2022-04-20 0 0.810 0.790 0.810 0.790 0.820 1,456,000 1,151,580 0.7909 0.627 0.612 0.627 0.612 0.635 1,880,989 0.6122 2.53%
2022-04-19 0 0.790 0.790 0.800 0.790 0.790 46,000 36,340 0.7900 0.612 0.612 0.619 0.612 0.612 59,427 0.6115 -2.47%
2022-04-14 0 0.810 0.790 0.810 0.780 0.800 328,000 260,120 0.7930 0.627 0.612 0.627 0.604 0.619 423,739 0.6139 1.25%
2022-04-13 0 0.800 0.800 0.810 0.800 0.800 10,000 8,000 0.8000 0.619 0.619 0.627 0.619 0.619 12,919 0.6192 0.00%
2022-04-12 0 0.800 0.790 0.810 0.800 0.800 20,000 16,000 0.8000 0.619 0.612 0.627 0.619 0.619 25,838 0.6192 -1.23%
2022-04-11 0 0.810 0.790 0.820 0.800 0.820 276,000 223,180 0.8086 0.627 0.612 0.635 0.619 0.635 356,561 0.6259 0.00%
2022-04-08 0 0.810 0.800 0.810 - - 0 0 - 0.627 0.619 0.627 - - 0 - 0.00%
2022-04-07 0 0.810 0.800 0.820 0.800 0.800 2,000 1,600 0.8000 0.627 0.619 0.635 0.619 0.619 2,584 0.6192 1.25%
2022-04-06 0 0.800 0.800 0.820 0.800 0.800 2,000 1,600 0.8000 0.619 0.619 0.635 0.619 0.619 2,584 0.6192 -1.23%
2022-04-04 0 0.810 0.810 0.870 0.800 0.810 286,000 230,460 0.8058 0.627 0.627 0.673 0.619 0.627 369,480 0.6237 1.25%
2022-04-01 0 0.800 0.800 0.820 0.800 0.840 130,000 104,140 0.8011 0.619 0.619 0.635 0.619 0.650 167,945 0.6201 0.00%
2022-03-31 0 0.800 0.800 0.830 0.790 0.800 60,000 47,700 0.7950 0.619 0.619 0.642 0.612 0.619 77,513 0.6154 1.27%
2022-03-30 0 0.790 0.790 0.810 0.790 0.800 234,000 187,100 0.7996 0.612 0.612 0.627 0.612 0.619 302,302 0.6189 -1.25%
2022-03-29 0 0.800 0.790 0.810 - - 0 0 - 0.619 0.612 0.627 - - 0 - 0.00%
2022-03-28 0 0.800 0.790 0.830 0.790 0.800 95,589 75,503 0.7899 0.619 0.612 0.642 0.612 0.619 123,490 0.6114 -1.23%
2022-03-25 0 0.810 0.800 0.820 0.800 0.800 14,000 11,200 0.8000 0.627 0.619 0.635 0.619 0.619 18,086 0.6192 -1.22%
2022-03-24 0 0.820 0.800 0.830 0.830 0.830 6,000 4,980 0.8300 0.635 0.619 0.642 0.642 0.642 7,751 0.6425 1.23%
2022-03-23 0 0.810 0.800 0.820 0.780 0.840 282,000 226,900 0.8046 0.627 0.619 0.635 0.604 0.650 364,313 0.6228 3.85%
2022-03-22 0 0.780 0.780 0.810 0.780 0.780 26,000 20,340 0.7823 0.604 0.604 0.627 0.604 0.604 33,589 0.6056 -1.27%
2022-03-21 0 0.790 0.780 0.790 0.780 0.790 4,000 3,140 0.7850 0.612 0.604 0.612 0.604 0.612 5,168 0.6076 0.00%
2022-03-18 0 0.790 0.780 0.790 0.770 0.790 204,000 159,480 0.7818 0.612 0.604 0.612 0.596 0.612 263,545 0.6051 0.00%
2022-03-17 0 0.790 0.780 0.790 0.790 0.790 42,000 33,180 0.7900 0.612 0.604 0.612 0.612 0.612 54,259 0.6115 0.00%
2022-03-16 0 0.790 0.770 0.790 0.740 0.790 402,000 306,360 0.7621 0.612 0.596 0.612 0.573 0.612 519,339 0.5899 6.76%
2022-03-15 0 0.740 0.730 0.770 0.730 0.770 566,000 423,080 0.7475 0.573 0.565 0.596 0.565 0.596 731,209 0.5786 -5.13%
2022-03-14 0 0.780 0.770 0.790 0.760 0.790 380,000 293,620 0.7727 0.604 0.596 0.612 0.588 0.612 490,918 0.5981 -1.27%
2022-03-11 0 0.790 0.790 0.800 0.790 0.800 92,000 73,060 0.7941 0.612 0.612 0.619 0.612 0.619 118,854 0.6147 -3.66%
2022-03-10 0 0.820 0.820 0.830 0.820 0.840 86,000 70,920 0.8247 0.635 0.635 0.642 0.635 0.650 111,102 0.6383 3.14%
2022-03-09 0 0.810 0.810 0.840 0.800 0.840 1,607,005 1,302,183 0.8103 0.615 0.615 0.638 0.608 0.638 2,115,242 0.6156 -3.57%
2022-03-08 0 0.840 0.810 0.850 0.840 0.850 266,000 224,600 0.8444 0.638 0.615 0.646 0.638 0.646 350,126 0.6415 0.00%
2022-03-07 0 0.840 0.840 0.850 0.830 0.840 18,000 15,020 0.8344 0.638 0.638 0.646 0.631 0.638 23,693 0.6339 -1.18%
2022-03-04 0 0.850 0.840 0.850 0.850 0.880 208,000 176,860 0.8503 0.646 0.638 0.646 0.646 0.669 273,783 0.6460 -4.49%
2022-03-03 0 0.890 0.850 0.890 0.840 0.900 14,000 12,000 0.8571 0.676 0.646 0.676 0.638 0.684 18,428 0.6512 3.49%
2022-03-02 0 0.860 0.860 0.880 0.830 0.890 52,000 44,340 0.8527 0.653 0.653 0.669 0.631 0.676 68,446 0.6478 -1.15%
2022-03-01 0 0.870 0.870 0.880 0.870 0.880 100,000 87,560 0.8756 0.661 0.661 0.669 0.661 0.669 131,626 0.6652 0.00%
2022-02-28 0 0.870 0.860 0.890 0.870 0.890 24,000 20,960 0.8733 0.661 0.653 0.676 0.661 0.676 31,590 0.6635 1.16%
2022-02-25 0 0.860 0.850 0.880 0.850 0.880 184,000 157,180 0.8542 0.653 0.646 0.669 0.646 0.669 242,192 0.6490 1.18%
2022-02-24 0 0.850 0.850 0.870 0.810 0.930 578,000 503,080 0.8704 0.646 0.646 0.661 0.615 0.707 760,800 0.6613 -5.56%
2022-02-23 0 0.900 0.900 0.920 0.880 0.930 1,800,000 1,630,800 0.9060 0.684 0.684 0.699 0.669 0.707 2,369,274 0.6883 2.27%
2022-02-22 0 0.880 0.880 0.890 0.870 0.890 164,000 143,160 0.8729 0.669 0.669 0.676 0.661 0.676 215,867 0.6632 1.15%
2022-02-21 0 0.870 0.870 0.880 0.830 0.880 368,000 314,020 0.8533 0.661 0.661 0.669 0.631 0.669 484,385 0.6483 3.57%
2022-02-18 0 0.840 0.830 0.840 0.830 0.890 120,215 101,774 0.8466 0.638 0.631 0.638 0.631 0.676 158,235 0.6432 2.44%
2022-02-17 0 0.820 0.820 0.830 - - 0 0 - 0.623 0.623 0.631 - - 0 - 0.00%
2022-02-16 0 0.820 0.820 0.830 0.810 0.830 152,000 123,660 0.8136 0.623 0.623 0.631 0.615 0.631 200,072 0.6181 -1.20%
2022-02-15 0 0.830 0.820 0.840 0.820 0.830 238,000 195,560 0.8217 0.631 0.623 0.638 0.623 0.631 313,271 0.6243 1.22%
2022-02-14 0 0.820 0.820 0.830 0.800 0.850 281,589 230,691 0.8192 0.623 0.623 0.631 0.608 0.646 370,645 0.6224 2.50%
2022-02-11 0 0.800 0.790 0.810 0.790 0.800 134,000 107,060 0.7990 0.608 0.600 0.615 0.600 0.608 176,379 0.6070 -1.23%
2022-02-10 0 0.810 0.800 0.810 0.810 0.810 50,615 40,967 0.8094 0.615 0.608 0.615 0.615 0.615 66,623 0.6149 -1.22%
2022-02-09 0 0.820 0.800 0.830 0.790 0.820 54,000 42,840 0.7933 0.623 0.608 0.631 0.600 0.623 71,078 0.6027 2.50%
2022-02-08 0 0.800 0.800 0.810 0.800 0.800 20,000 16,000 0.8000 0.608 0.608 0.615 0.608 0.608 26,325 0.6078 0.00%
2022-02-07 0 0.800 0.800 0.820 0.750 0.830 1,020,000 807,860 0.7920 0.608 0.608 0.623 0.570 0.631 1,342,589 0.6017 -3.61%
2022-02-04 0 0.830 0.830 0.840 0.830 0.830 18,000 14,940 0.8300 0.631 0.631 0.638 0.631 0.631 23,693 0.6306 0.00%
2022-01-31 0 0.830 0.830 0.840 0.830 0.830 108,000 89,640 0.8300 0.631 0.631 0.638 0.631 0.631 142,156 0.6306 0.00%
2022-01-28 0 0.830 0.820 0.830 0.830 0.830 102,000 84,660 0.8300 0.631 0.623 0.631 0.631 0.631 134,259 0.6306 1.22%
2022-01-27 0 0.820 0.820 0.840 0.820 0.840 1,863,538 1,564,685 0.8396 0.623 0.623 0.638 0.623 0.638 2,452,907 0.6379 -2.38%
2022-01-26 0 0.840 0.820 0.840 - - 0 0 - 0.638 0.623 0.638 - - 0 - 0.00%
2022-01-25 0 0.840 0.840 0.850 0.830 0.840 242,000 201,860 0.8341 0.638 0.638 0.646 0.631 0.638 318,536 0.6337 0.00%
2022-01-24 0 0.840 0.830 0.850 - - 0 0 - 0.638 0.631 0.646 - - 0 - 0.00%
2022-01-21 0 0.840 0.820 0.850 0.830 0.850 280,000 233,500 0.8339 0.638 0.623 0.646 0.631 0.646 368,554 0.6336 -2.33%
2022-01-20 0 0.860 0.850 0.860 0.830 0.860 346,000 290,400 0.8393 0.653 0.646 0.653 0.631 0.653 455,427 0.6376 1.18%
2022-01-19 0 0.850 0.830 0.850 0.830 0.850 42,000 34,900 0.8310 0.646 0.631 0.646 0.631 0.646 55,283 0.6313 2.41%
2022-01-18 0 0.830 0.830 0.840 0.830 0.840 150,000 125,420 0.8361 0.631 0.631 0.638 0.631 0.638 197,440 0.6352 -1.19%
2022-01-17 0 0.840 0.840 0.850 0.840 0.840 126,000 105,840 0.8400 0.638 0.638 0.646 0.638 0.638 165,849 0.6382 0.00%
2022-01-14 0 0.840 0.840 0.850 0.820 0.850 56,000 46,860 0.8368 0.638 0.638 0.646 0.623 0.646 73,711 0.6357 1.20%
2022-01-13 0 0.830 0.820 0.850 0.830 0.850 204,000 169,360 0.8302 0.631 0.623 0.646 0.631 0.646 268,518 0.6307 0.00%
2022-01-12 0 0.830 0.820 0.830 0.830 0.830 10,000 8,300 0.8300 0.631 0.623 0.631 0.631 0.631 13,163 0.6306 0.00%
2022-01-11 0 0.830 0.830 0.850 0.830 0.830 486,000 403,380 0.8300 0.631 0.631 0.646 0.631 0.631 639,704 0.6306 -1.19%
2022-01-10 0 0.840 0.830 0.860 0.840 0.860 620,000 524,660 0.8462 0.638 0.631 0.653 0.638 0.653 816,083 0.6429 -2.33%
2022-01-07 0 0.860 0.840 0.860 0.820 0.860 232,000 192,900 0.8315 0.653 0.638 0.653 0.623 0.653 305,373 0.6317 2.38%
2022-01-06 0 0.840 0.840 0.850 0.840 0.840 1,454,000 1,221,360 0.8400 0.638 0.638 0.646 0.638 0.638 1,913,847 0.6382 0.00%
2022-01-05 0 0.840 0.840 0.850 0.840 0.840 58,000 48,720 0.8400 0.638 0.638 0.646 0.638 0.638 76,343 0.6382 -1.18%
2022-01-04 0 0.850 0.840 0.860 0.850 0.850 8,000 6,800 0.8500 0.646 0.638 0.653 0.646 0.646 10,530 0.6458 0.00%
2022-01-03 0 0.850 0.850 0.860 0.840 0.870 558,000 475,380 0.8519 0.646 0.646 0.653 0.638 0.661 734,475 0.6472 -2.30%
2021-12-31 0 0.870 0.870 0.880 0.860 0.870 66,000 57,240 0.8673 0.661 0.661 0.669 0.653 0.661 86,873 0.6589 1.16%
2021-12-30 0 0.860 0.840 0.860 - - 0 0 - 0.653 0.638 0.653 - - 0 - 0.00%
2021-12-29 0 0.860 0.840 0.860 0.870 0.890 124,000 108,800 0.8774 0.653 0.638 0.653 0.661 0.676 163,217 0.6666 -3.37%
2021-12-28 0 0.890 0.880 0.890 0.830 0.900 4,695,422 3,960,520 0.8435 0.676 0.669 0.676 0.631 0.684 6,180,413 0.6408 7.23%
2021-12-24 0 0.830 0.820 0.830 0.810 0.830 22,000 17,860 0.8118 0.631 0.623 0.631 0.615 0.631 28,958 0.6168 2.47%
2021-12-23 0 0.810 0.810 0.830 0.810 0.830 254,000 206,260 0.8120 0.615 0.615 0.631 0.615 0.631 334,331 0.6169 -2.41%
2021-12-22 0 0.830 0.820 0.830 0.810 0.830 62,000 50,260 0.8106 0.631 0.623 0.631 0.615 0.631 81,608 0.6159 1.22%
2021-12-21 0 0.820 0.800 0.840 0.820 0.820 24,000 19,680 0.8200 0.623 0.608 0.638 0.623 0.623 31,590 0.6230 -1.20%
2021-12-20 0 0.830 0.830 0.840 0.830 0.830 160,000 132,800 0.8300 0.631 0.631 0.638 0.631 0.631 210,602 0.6306 1.22%
2021-12-17 0 0.820 0.820 0.850 0.820 0.850 10,000 8,260 0.8260 0.623 0.623 0.646 0.623 0.646 13,163 0.6275 -2.38%
2021-12-16 0 0.840 0.840 0.850 0.830 0.840 52,000 43,460 0.8358 0.638 0.638 0.646 0.631 0.638 68,446 0.6350 1.20%
2021-12-15 0 0.830 0.830 0.850 0.820 0.830 8,000 6,600 0.8250 0.631 0.631 0.646 0.623 0.631 10,530 0.6268 -1.19%
2021-12-14 0 0.840 0.840 0.850 0.830 0.840 220,000 183,720 0.8351 0.638 0.638 0.646 0.631 0.638 289,578 0.6344 2.44%
2021-12-13 0 0.820 0.820 0.840 0.820 0.840 152,000 125,280 0.8242 0.623 0.623 0.638 0.623 0.638 200,072 0.6262 0.00%
2021-12-10 0 0.820 0.820 0.830 0.820 0.830 66,000 54,320 0.8230 0.623 0.623 0.631 0.623 0.631 86,873 0.6253 -1.20%
2021-12-09 0 0.830 0.800 0.840 0.800 0.830 250,000 205,400 0.8216 0.631 0.608 0.638 0.608 0.631 329,066 0.6242 3.75%
2021-12-08 0 0.800 0.790 0.800 0.780 0.800 436,000 346,480 0.7947 0.608 0.600 0.608 0.593 0.608 573,891 0.6037 5.26%
2021-12-07 0 0.760 0.760 0.800 0.760 0.790 134,000 104,420 0.7793 0.577 0.577 0.608 0.577 0.600 176,379 0.5920 -1.55%
2021-12-06 0 0.800 0.800 0.820 0.790 0.800 130,000 103,760 0.7982 0.587 0.587 0.601 0.579 0.587 177,320 0.5852 -2.44%
2021-12-03 0 0.820 0.810 0.830 0.820 0.830 192,000 157,460 0.8201 0.601 0.594 0.609 0.601 0.609 261,889 0.6012 -1.20%
2021-12-02 0 0.830 0.820 0.850 0.820 0.830 60,000 49,700 0.8283 0.609 0.601 0.623 0.601 0.609 81,840 0.6073 0.00%
2021-12-01 0 0.830 0.830 0.850 0.830 0.850 852,000 715,700 0.8400 0.609 0.609 0.623 0.609 0.623 1,162,131 0.6159 1.22%
2021-11-30 0 0.820 0.800 0.820 0.800 0.820 2,588,000 2,119,760 0.8191 0.601 0.587 0.601 0.587 0.601 3,530,042 0.6005 1.23%
2021-11-29 0 0.810 0.810 0.820 0.810 0.810 60,000 48,600 0.8100 0.594 0.594 0.601 0.594 0.594 81,840 0.5938 -1.22%
2021-11-26 0 0.820 0.820 0.830 0.820 0.820 128,000 104,960 0.8200 0.601 0.601 0.609 0.601 0.601 174,592 0.6012 1.23%
2021-11-25 0 0.810 0.810 0.830 0.810 0.830 128,000 104,880 0.8194 0.594 0.594 0.609 0.594 0.609 174,592 0.6007 0.00%
2021-11-24 0 0.810 0.810 0.820 0.800 0.800 128,000 102,400 0.8000 0.594 0.594 0.601 0.587 0.587 174,592 0.5865 1.25%
2021-11-23 0 0.800 0.800 0.810 0.790 0.810 160,000 128,500 0.8031 0.587 0.587 0.594 0.579 0.594 218,241 0.5888 0.00%
2021-11-22 0 0.800 0.790 0.810 0.800 0.810 293,226 235,299 0.8024 0.587 0.579 0.594 0.587 0.594 399,961 0.5883 0.00%
2021-11-19 0 0.800 0.800 0.810 0.790 0.810 122,000 97,420 0.7985 0.587 0.587 0.594 0.579 0.594 166,408 0.5854 0.00%
2021-11-18 0 0.800 0.800 0.810 0.800 0.800 136,000 108,800 0.8000 0.587 0.587 0.594 0.587 0.587 185,505 0.5865 -1.23%
2021-11-17 0 0.810 0.810 0.820 0.810 0.810 354,000 286,740 0.8100 0.594 0.594 0.601 0.594 0.594 482,857 0.5938 0.00%
2021-11-16 0 0.810 0.800 0.820 0.800 0.810 142,000 113,720 0.8008 0.594 0.587 0.601 0.587 0.594 193,689 0.5871 0.00%
2021-11-15 0 0.810 0.800 0.820 0.790 0.810 68,009 54,448 0.8006 0.594 0.587 0.601 0.579 0.594 92,765 0.5869 0.00%
2021-11-12 0 0.810 0.790 0.810 - - 0 0 - 0.594 0.579 0.594 - - 0 - 0.00%
2021-11-11 0 0.810 0.810 0.820 0.800 0.830 466,000 378,420 0.8121 0.594 0.594 0.601 0.587 0.609 635,626 0.5954 0.00%
2021-11-10 0 0.810 0.810 0.830 0.810 0.810 174,000 140,940 0.8100 0.594 0.594 0.609 0.594 0.594 237,337 0.5938 -1.22%
2021-11-09 0 0.820 0.810 0.820 0.820 0.840 120,000 99,800 0.8317 0.601 0.594 0.601 0.601 0.616 163,680 0.6097 1.23%
2021-11-08 0 0.810 0.800 0.820 0.800 0.800 24,000 19,200 0.8000 0.594 0.587 0.601 0.587 0.587 32,736 0.5865 -1.22%
2021-11-05 0 0.820 0.800 0.830 0.800 0.830 486,000 395,580 0.8140 0.601 0.587 0.609 0.587 0.609 662,906 0.5967 0.00%
2021-11-04 0 0.820 0.810 0.820 0.800 0.830 248,000 203,560 0.8208 0.601 0.594 0.601 0.587 0.609 338,273 0.6018 0.00%
2021-11-03 0 0.820 0.810 0.830 0.820 0.840 126,000 104,380 0.8284 0.601 0.594 0.609 0.601 0.616 171,864 0.6073 -1.20%
2021-11-02 0 0.830 0.820 0.830 0.820 0.830 116,000 96,220 0.8295 0.609 0.601 0.609 0.601 0.609 158,224 0.6081 1.22%
2021-11-01 0 0.820 0.820 0.840 0.820 0.820 40,000 32,800 0.8200 0.601 0.601 0.616 0.601 0.601 54,560 0.6012 -1.20%
2021-10-29 0 0.830 0.820 0.830 0.830 0.830 114,000 94,620 0.8300 0.609 0.601 0.609 0.609 0.609 155,496 0.6085 -1.19%
2021-10-28 0 0.840 0.820 0.840 0.820 0.860 140,000 116,720 0.8337 0.616 0.601 0.616 0.601 0.630 190,961 0.6112 3.70%
2021-10-27 0 0.810 0.810 0.840 0.810 0.820 50,000 40,700 0.8140 0.594 0.594 0.616 0.594 0.601 68,200 0.5968 -1.22%
2021-10-26 0 0.820 0.810 0.820 0.820 0.820 78,000 63,960 0.8200 0.601 0.594 0.601 0.601 0.601 106,392 0.6012 0.00%
2021-10-25 0 0.820 0.820 0.850 0.820 0.840 106,000 88,760 0.8374 0.601 0.601 0.623 0.601 0.616 144,584 0.6139 -2.38%
2021-10-22 0 0.840 0.840 0.860 0.840 0.850 356,000 301,060 0.8457 0.616 0.616 0.630 0.616 0.623 485,585 0.6200 -1.18%
2021-10-21 0 0.850 0.830 0.850 0.830 0.850 144,000 121,640 0.8447 0.623 0.609 0.623 0.609 0.623 196,417 0.6193 0.00%
2021-10-20 0 0.850 0.820 0.850 0.820 0.850 34,000 28,180 0.8288 0.623 0.601 0.623 0.601 0.623 46,376 0.6076 2.41%
2021-10-19 0 0.830 0.830 0.850 0.830 0.860 144,000 120,600 0.8375 0.609 0.609 0.623 0.609 0.630 196,417 0.6140 0.00%
2021-10-18 0 0.830 0.830 0.850 0.820 0.970 5,932,000 5,238,160 0.8830 0.609 0.609 0.623 0.601 0.711 8,091,270 0.6474 3.75%
2021-10-15 0 0.800 0.800 0.820 0.800 0.830 18,083 14,603 0.8076 0.587 0.587 0.601 0.587 0.609 24,665 0.5920 -3.61%
2021-10-12 0 0.830 0.810 0.840 0.820 0.830 60,000 49,220 0.8203 0.609 0.594 0.616 0.601 0.609 81,840 0.6014 0.00%
2021-10-11 0 0.830 0.810 0.830 0.810 0.830 156,000 128,680 0.8249 0.609 0.594 0.609 0.594 0.609 212,785 0.6047 0.00%
2021-10-08 0 0.830 0.820 0.830 0.820 0.840 508,002 422,601 0.8319 0.609 0.601 0.609 0.601 0.616 692,917 0.6099 1.22%
2021-10-07 0 0.820 0.790 0.820 0.790 0.820 226,000 180,860 0.8003 0.601 0.579 0.601 0.579 0.601 308,265 0.5867 1.23%
2021-10-06 0 0.810 0.810 0.820 0.800 0.800 8,002 6,401 0.7999 0.594 0.594 0.601 0.587 0.587 10,915 0.5865 -2.41%
2021-10-05 0 0.830 0.830 0.840 0.790 0.830 132,000 109,220 0.8274 0.609 0.609 0.616 0.579 0.609 180,048 0.6066 1.22%
2021-10-04 0 0.820 0.800 0.840 - - 0 0 - 0.601 0.587 0.616 - - 0 - 0.00%
2021-09-30 0 0.820 0.810 0.830 0.810 0.830 200,000 162,940 0.8147 0.601 0.594 0.609 0.594 0.609 272,801 0.5973 3.80%
2021-09-29 0 0.790 0.790 0.810 0.780 0.810 380,000 303,000 0.7974 0.579 0.579 0.594 0.572 0.594 518,321 0.5846 -3.66%
2021-09-28 0 0.820 0.820 0.830 0.810 0.820 246,000 200,120 0.8135 0.601 0.601 0.609 0.594 0.601 335,545 0.5964 2.50%
2021-09-27 0 0.800 0.790 0.810 0.800 0.820 314,000 252,640 0.8046 0.587 0.579 0.594 0.587 0.601 428,297 0.5899 -3.61%
2021-09-24 0 0.830 0.810 0.830 0.750 0.870 5,398,000 4,336,200 0.8033 0.609 0.594 0.609 0.550 0.638 7,362,892 0.5889 -6.74%
2021-09-23 0 0.890 0.880 0.910 0.870 0.900 238,000 211,160 0.8872 0.652 0.645 0.667 0.638 0.660 324,633 0.6505 1.14%
2021-09-21 0 0.880 0.880 0.900 - - 0 0 - 0.645 0.645 0.660 - - 0 - 1.15%
2021-09-20 0 0.870 0.850 0.880 0.850 0.920 554,000 486,040 0.8773 0.638 0.623 0.645 0.623 0.674 755,658 0.6432 -5.43%
2021-09-17 0 0.920 0.920 0.950 0.890 0.920 222,000 202,380 0.9116 0.674 0.674 0.696 0.652 0.674 302,809 0.6683 1.10%
2021-09-16 0 0.910 0.890 0.920 0.890 0.930 484,000 440,340 0.9098 0.667 0.652 0.674 0.652 0.682 660,178 0.6670 -2.15%
2021-09-15 0 0.930 0.930 0.950 0.920 0.950 424,000 396,180 0.9344 0.682 0.682 0.696 0.674 0.696 578,338 0.6850 -2.11%
2021-09-14 0 0.950 0.940 0.950 0.930 0.950 594,000 560,800 0.9441 0.696 0.689 0.696 0.682 0.696 810,218 0.6922 1.06%
2021-09-13 0 0.940 0.910 0.950 0.900 0.950 614,000 572,420 0.9323 0.689 0.667 0.696 0.660 0.696 837,498 0.6835 4.44%
2021-09-10 0 0.900 0.900 0.920 0.900 0.910 210,000 189,200 0.9010 0.660 0.660 0.674 0.660 0.667 286,441 0.6605 -1.10%
2021-09-09 0 0.910 0.900 0.910 0.880 0.910 180,000 161,980 0.8999 0.667 0.660 0.667 0.645 0.667 245,521 0.6597 1.11%
2021-09-08 0 0.900 0.900 0.910 0.890 0.900 500,000 449,000 0.8980 0.660 0.660 0.667 0.652 0.660 682,002 0.6584 1.12%
2021-09-07 0 0.890 0.890 0.900 0.880 0.900 262,000 232,700 0.8882 0.652 0.652 0.660 0.645 0.660 357,369 0.6511 1.14%
2021-09-06 0 0.880 0.880 0.900 0.830 0.890 528,000 457,700 0.8669 0.645 0.645 0.660 0.609 0.652 720,194 0.6355 6.02%
2021-09-03 0 0.830 0.820 0.840 0.820 0.840 86,000 71,380 0.8300 0.609 0.601 0.616 0.601 0.616 117,304 0.6085 -1.19%
2021-09-02 0 0.840 0.810 0.840 0.830 0.840 108,000 89,700 0.8306 0.616 0.594 0.616 0.609 0.616 147,312 0.6089 1.20%
2021-09-01 0 0.830 0.830 0.840 0.820 0.830 216,000 178,420 0.8260 0.609 0.609 0.616 0.601 0.609 294,625 0.6056 0.00%
2021-08-31 0 0.830 0.830 0.840 0.820 0.840 208,000 173,640 0.8348 0.609 0.609 0.616 0.601 0.616 283,713 0.6120 1.22%
2021-08-30 0 0.820 0.810 0.840 0.800 0.840 638,000 526,300 0.8249 0.601 0.594 0.616 0.587 0.616 870,234 0.6048 2.50%
2021-08-27 0 0.800 0.800 0.810 0.800 0.820 236,000 190,480 0.8071 0.587 0.587 0.594 0.587 0.601 321,905 0.5917 -1.23%
2021-08-26 0 0.810 0.810 0.820 0.800 0.860 252,000 206,540 0.8196 0.594 0.594 0.601 0.587 0.630 343,729 0.6009 -2.41%
2021-08-25 0 0.830 0.820 0.830 0.820 0.840 380,000 313,400 0.8247 0.609 0.601 0.609 0.601 0.616 518,321 0.6046 2.47%
2021-08-24 0 0.810 0.810 0.840 0.810 0.860 870,000 718,800 0.8262 0.594 0.594 0.616 0.594 0.630 1,186,683 0.6057 -4.71%
2021-08-23 0 0.850 0.850 0.870 0.820 0.860 382,000 317,620 0.8315 0.623 0.623 0.638 0.601 0.630 521,049 0.6096 1.19%
2021-08-20 0 0.840 0.830 0.850 0.800 0.850 1,214,000 990,820 0.8162 0.616 0.609 0.623 0.587 0.623 1,655,901 0.5984 1.20%
2021-08-19 0 0.830 0.820 0.830 0.820 0.870 1,090,000 922,460 0.8463 0.609 0.601 0.609 0.601 0.638 1,486,764 0.6204 -4.60%
2021-08-18 0 0.870 0.850 0.870 0.840 0.880 692,000 593,460 0.8576 0.638 0.623 0.638 0.616 0.645 943,891 0.6287 -1.14%
2021-08-17 0 0.880 0.870 0.880 0.860 0.890 850,480 749,338 0.8811 0.645 0.638 0.645 0.630 0.652 1,160,058 0.6459 -1.12%
2021-08-16 0 0.890 0.890 0.910 0.890 0.910 394,000 350,880 0.8906 0.652 0.652 0.667 0.652 0.667 537,417 0.6529 0.00%
2021-08-13 0 0.890 0.890 0.900 0.890 0.900 124,000 111,300 0.8976 0.652 0.652 0.660 0.652 0.660 169,136 0.6580 -1.11%
2021-08-12 0 0.900 0.900 0.920 0.900 0.910 274,000 248,880 0.9083 0.660 0.660 0.674 0.660 0.667 373,737 0.6659 -1.10%
2021-08-11 0 0.910 0.900 0.920 0.900 0.910 170,000 153,680 0.9040 0.667 0.660 0.674 0.660 0.667 231,881 0.6628 1.11%
2021-08-10 0 0.900 0.900 0.910 0.890 0.910 172,000 153,160 0.8905 0.660 0.660 0.667 0.652 0.667 234,609 0.6528 1.12%
2021-08-09 0 0.890 0.890 0.900 0.890 0.910 520,000 463,440 0.8912 0.652 0.652 0.660 0.652 0.667 709,282 0.6534 0.00%
2021-08-06 0 0.890 0.890 0.910 0.890 0.900 310,000 275,920 0.8901 0.652 0.652 0.667 0.652 0.660 422,841 0.6525 0.00%
2021-08-05 0 0.890 0.890 0.910 0.890 0.900 174,000 155,660 0.8946 0.652 0.652 0.667 0.652 0.660 237,337 0.6559 0.00%
2021-08-04 0 0.890 0.890 0.900 0.880 0.910 316,000 285,860 0.9046 0.652 0.652 0.660 0.645 0.667 431,025 0.6632 -1.11%
2021-08-03 0 0.900 0.890 0.900 0.860 0.910 994,000 882,420 0.8877 0.660 0.652 0.660 0.630 0.667 1,355,820 0.6508 -2.17%
2021-08-02 0 0.920 0.910 0.920 0.870 0.920 182,000 162,080 0.8905 0.674 0.667 0.674 0.638 0.674 248,249 0.6529 2.22%
2021-07-30 0 0.900 0.900 0.910 0.880 0.920 316,000 283,800 0.8981 0.660 0.660 0.667 0.645 0.674 431,025 0.6584 -2.17%
2021-07-29 0 0.920 0.900 0.920 0.900 0.930 204,000 186,540 0.9144 0.674 0.660 0.674 0.660 0.682 278,257 0.6704 1.10%
2021-07-28 0 0.910 0.890 0.910 0.860 0.910 766,000 681,620 0.8898 0.667 0.652 0.667 0.630 0.667 1,044,827 0.6524 5.81%
2021-07-27 0 0.860 0.860 0.870 0.850 0.950 2,088,000 1,883,240 0.9019 0.630 0.630 0.638 0.623 0.696 2,848,040 0.6612 -9.47%
2021-07-26 0 0.950 0.940 0.950 0.930 0.990 1,246,054 1,173,415 0.9417 0.696 0.689 0.696 0.682 0.726 1,699,622 0.6904 -4.04%
2021-07-23 0 0.990 0.970 0.990 0.970 1.020 902,044 884,462 0.9805 0.726 0.711 0.726 0.711 0.748 1,230,391 0.7188 -1.00%
2021-07-22 0 1.000 0.990 1.000 0.980 1.000 480,000 475,140 0.9899 0.733 0.726 0.733 0.718 0.733 654,722 0.7257 0.00%
2021-07-21 0 1.000 0.990 1.010 0.970 1.030 624,000 619,620 0.9930 0.733 0.726 0.740 0.711 0.755 851,138 0.7280 2.04%
2021-07-20 0 0.980 0.970 0.990 0.970 1.010 722,000 704,000 0.9751 0.718 0.711 0.726 0.711 0.740 984,811 0.7149 -2.97%
2021-07-19 0 1.010 1.010 1.030 0.960 1.070 1,642,006 1,667,786 1.0157 0.740 0.740 0.755 0.704 0.784 2,239,702 0.7446 3.06%
2021-07-16 0 0.980 0.980 1.000 0.970 1.050 3,896,000 3,942,280 1.0119 0.718 0.718 0.733 0.711 0.770 5,314,158 0.7418 2.08%
2021-07-15 0 0.960 0.950 0.970 0.950 0.980 562,000 542,320 0.9650 0.704 0.696 0.711 0.696 0.718 766,570 0.7075 0.00%
2021-07-14 0 0.960 0.940 0.960 0.940 0.970 826,000 790,960 0.9576 0.704 0.689 0.704 0.689 0.711 1,126,667 0.7020 1.05%
2021-07-13 0 0.950 0.930 0.940 0.930 0.960 520,000 489,340 0.9410 0.696 0.682 0.689 0.682 0.704 709,282 0.6899 -1.04%
2021-07-12 0 0.960 0.950 0.960 0.930 0.980 1,306,000 1,243,020 0.9518 0.704 0.696 0.704 0.682 0.718 1,781,389 0.6978 -1.03%
2021-07-09 0 0.970 0.940 0.970 0.930 0.970 820,000 771,120 0.9404 0.711 0.689 0.711 0.682 0.711 1,118,483 0.6894 2.11%
2021-07-08 0 0.950 0.950 0.960 0.940 1.010 2,528,000 2,466,540 0.9757 0.696 0.696 0.704 0.689 0.740 3,448,201 0.7153 -3.06%
2021-07-07 0 0.980 0.980 0.990 0.890 1.010 4,386,000 4,168,100 0.9503 0.718 0.718 0.726 0.652 0.740 5,982,520 0.6967 6.52%
2021-07-06 0 0.920 0.920 0.930 0.920 0.940 470,000 436,060 0.9278 0.674 0.674 0.682 0.674 0.689 641,082 0.6802 -2.13%
2021-07-05 0 0.940 0.920 0.940 0.920 0.950 606,000 559,500 0.9233 0.689 0.674 0.689 0.674 0.696 826,586 0.6769 1.08%
2021-07-02 0 0.930 0.920 0.930 0.920 0.960 648,000 601,880 0.9288 0.682 0.674 0.682 0.674 0.704 883,874 0.6810 0.00%
2021-06-30 0 0.930 0.930 0.940 0.930 0.940 704,000 660,260 0.9379 0.682 0.682 0.689 0.682 0.689 960,259 0.6876 -2.11%
2021-06-29 0 0.950 0.930 0.950 0.930 0.960 1,026,000 967,140 0.9426 0.696 0.682 0.696 0.682 0.704 1,399,468 0.6911 2.15%
2021-06-28 0 0.930 0.930 0.940 0.930 0.970 488,000 460,800 0.9443 0.682 0.682 0.689 0.682 0.711 665,634 0.6923 -2.11%
2021-06-25 0 0.950 0.940 0.950 0.920 0.980 2,704,000 2,584,060 0.9556 0.696 0.689 0.696 0.674 0.718 3,688,266 0.7006 3.26%
2021-06-24 0 0.920 0.920 0.930 0.910 0.930 692,000 640,600 0.9257 0.674 0.674 0.682 0.667 0.682 943,891 0.6787 -1.08%
2021-06-23 0 0.930 0.930 0.940 0.930 0.970 3,040,000 2,875,420 0.9459 0.682 0.682 0.689 0.682 0.711 4,146,571 0.6934 -5.10%
2021-06-22 0 0.980 0.970 0.980 0.970 1.010 1,828,000 1,799,660 0.9845 0.718 0.711 0.718 0.711 0.740 2,493,399 0.7218 -1.01%
2021-06-21 0 0.990 0.980 0.990 0.970 1.030 1,788,000 1,756,540 0.9824 0.726 0.718 0.726 0.711 0.755 2,438,839 0.7202 -1.98%
2021-06-18 0 1.010 0.980 1.010 0.980 1.060 3,376,000 3,442,420 1.0197 0.740 0.718 0.740 0.718 0.777 4,604,877 0.7476 1.00%
2021-06-17 0 1.000 1.000 1.010 0.980 1.030 1,714,000 1,730,520 1.0096 0.733 0.733 0.740 0.718 0.755 2,337,902 0.7402 0.00%
2021-06-16 0 1.000 0.980 1.000 0.970 1.080 5,049,000 5,102,290 1.0106 0.733 0.718 0.733 0.711 0.792 6,886,855 0.7409 -5.66%
2021-06-15 0 1.060 1.050 1.080 1.030 1.090 1,787,000 1,896,900 1.0615 0.777 0.770 0.792 0.755 0.799 2,437,475 0.7782 0.95%
2021-06-11 0 1.050 1.050 1.080 1.040 1.200 19,076,000 21,454,960 1.1247 0.770 0.770 0.792 0.762 0.880 26,019,735 0.8246 -2.78%
2021-06-10 0 1.080 1.070 1.080 1.060 1.170 4,832,000 5,307,000 1.0983 0.792 0.784 0.792 0.777 0.858 6,590,866 0.8052 -5.26%
2021-06-09 0 1.140 1.130 1.140 1.120 1.180 2,592,000 2,944,080 1.1358 0.836 0.828 0.836 0.821 0.865 3,535,498 0.8327 -2.56%
2021-06-08 0 1.170 1.150 1.170 1.080 1.230 12,756,000 14,922,020 1.1698 0.858 0.843 0.858 0.792 0.902 17,399,231 0.8576 8.33%
2021-06-07 0 1.080 1.080 1.090 1.060 1.150 3,910,000 4,297,760 1.0992 0.792 0.792 0.799 0.777 0.843 5,333,255 0.8058 -0.92%
2021-06-04 0 1.090 1.090 1.100 1.060 1.160 5,340,000 5,903,480 1.1055 0.799 0.799 0.806 0.777 0.850 7,283,780 0.8105 -5.22%
2021-06-03 0 1.150 1.140 1.150 1.020 1.240 21,962,000 25,455,400 1.1591 0.843 0.836 0.843 0.748 0.909 29,956,250 0.8498 12.75%
2021-06-02 0 1.020 1.020 1.040 1.000 1.090 10,572,000 11,012,040 1.0416 0.748 0.748 0.762 0.733 0.799 14,420,247 0.7637 -3.77%
2021-06-01 0 1.060 1.050 1.060 1.040 1.180 19,802,025 21,595,466 1.0906 0.777 0.770 0.777 0.762 0.865 27,010,036 0.7995 -6.19%
2021-05-31 0 1.130 1.130 1.140 0.930 1.140 41,510,000 43,801,440 1.0552 0.828 0.828 0.836 0.682 0.836 56,619,794 0.7736 18.95%
2021-05-28 0 0.950 0.950 0.970 0.830 0.990 25,348,222 23,780,479 0.9382 0.696 0.696 0.711 0.609 0.726 34,575,069 0.6878 14.46%
2021-05-27 0 0.830 0.830 0.850 0.770 0.850 7,840,000 6,368,080 0.8123 0.609 0.609 0.623 0.565 0.623 10,693,789 0.5955 9.21%
2021-05-26 0 0.760 0.760 0.770 0.760 0.790 1,970,000 1,521,260 0.7722 0.557 0.557 0.565 0.557 0.579 2,687,087 0.5661 -3.80%
2021-05-25 0 0.790 0.780 0.790 0.770 0.820 3,374,000 2,657,600 0.7877 0.579 0.572 0.579 0.565 0.601 4,602,149 0.5775 -3.66%
2021-05-24 0 0.820 0.820 0.840 0.770 0.850 6,710,000 5,524,620 0.8233 0.601 0.601 0.616 0.565 0.623 9,152,465 0.6036 6.49%
2021-05-21 0 0.770 0.760 0.770 0.750 0.780 1,662,000 1,276,860 0.7683 0.565 0.557 0.565 0.550 0.572 2,266,974 0.5632 0.00%
2021-05-20 0 0.770 0.760 0.770 0.710 0.780 50,382,000 33,214,140 0.6592 0.565 0.557 0.565 0.521 0.572 68,721,235 0.4833 8.45%
2021-05-18 0 0.710 0.710 0.720 0.700 0.720 1,056,000 748,660 0.7090 0.521 0.521 0.528 0.513 0.528 1,440,388 0.5198 -2.74%
2021-05-17 0 0.730 0.720 0.730 0.690 0.730 866,000 613,460 0.7084 0.535 0.528 0.535 0.506 0.535 1,181,227 0.5193 0.00%
2021-05-14 0 0.730 0.720 0.730 0.680 0.740 10,226,000 6,814,800 0.6664 0.535 0.528 0.535 0.499 0.543 13,948,302 0.4886 7.35%
2021-05-13 0 0.680 0.670 0.680 0.650 0.690 518,000 347,940 0.6717 0.499 0.491 0.499 0.477 0.506 706,554 0.4924 4.62%
2021-05-12 0 0.650 0.650 0.660 0.650 0.680 5,106,000 3,367,020 0.6594 0.477 0.477 0.484 0.477 0.499 6,964,603 0.4834 -5.80%
2021-05-11 0 0.690 0.690 0.700 0.690 0.710 268,000 187,480 0.6996 0.506 0.506 0.513 0.506 0.521 365,553 0.5129 -1.43%
2021-05-10 0 0.700 0.690 0.700 0.690 0.700 816,000 571,000 0.6998 0.513 0.506 0.513 0.506 0.513 1,113,027 0.5130 0.00%
2021-05-07 0 0.700 0.700 0.710 0.690 0.720 1,384,000 974,340 0.7040 0.513 0.513 0.521 0.506 0.528 1,887,781 0.5161 -2.78%
2021-05-06 0 0.720 0.720 0.730 0.680 0.720 3,066,000 2,123,200 0.6925 0.528 0.528 0.535 0.499 0.528 4,182,035 0.5077 1.41%
2021-05-05 0 0.710 0.700 0.710 0.700 0.740 3,786,932 2,679,391 0.7075 0.521 0.513 0.521 0.513 0.543 5,165,389 0.5187 -4.05%
2021-05-04 0 0.740 0.740 0.750 0.720 0.740 480,000 351,140 0.7315 0.543 0.543 0.550 0.528 0.543 654,722 0.5363 -1.33%
2021-05-03 0 0.750 0.730 0.750 0.730 0.750 438,000 321,900 0.7349 0.550 0.535 0.550 0.535 0.550 597,434 0.5388 5.63%
2021-04-30 0 0.710 0.710 0.730 0.700 0.720 2,144,000 1,512,560 0.7055 0.521 0.521 0.535 0.513 0.528 2,924,424 0.5172 -1.39%
2021-04-29 0 0.720 0.720 0.740 0.710 0.750 2,402,000 1,720,560 0.7163 0.528 0.528 0.543 0.521 0.550 3,276,337 0.5251 0.00%
2021-04-28 0 0.720 0.720 0.730 0.720 0.760 1,966,000 1,434,900 0.7299 0.528 0.528 0.535 0.528 0.557 2,681,631 0.5351 -6.49%
2021-04-27 0 0.770 0.760 0.770 0.730 0.790 2,272,000 1,690,040 0.7439 0.565 0.557 0.565 0.535 0.579 3,099,016 0.5453 5.48%
2021-04-26 0 0.730 0.730 0.740 0.720 0.760 2,006,000 1,476,520 0.7361 0.535 0.535 0.543 0.528 0.557 2,736,191 0.5396 -3.95%
2021-04-23 0 0.760 0.760 0.770 0.740 0.770 2,010,000 1,519,880 0.7562 0.557 0.557 0.565 0.543 0.565 2,741,647 0.5544 -1.30%
2021-04-22 0 0.770 0.770 0.780 0.760 0.780 2,118,000 1,629,680 0.7694 0.565 0.565 0.572 0.557 0.572 2,888,960 0.5641 -2.53%
2021-04-21 0 0.790 0.790 0.810 0.770 0.820 2,400,000 1,892,080 0.7884 0.579 0.579 0.594 0.565 0.601 3,273,609 0.5780 -3.66%
2021-04-20 0 0.820 0.810 0.830 0.810 0.820 358,000 291,160 0.8133 0.601 0.594 0.609 0.594 0.601 488,313 0.5963 0.00%
2021-04-19 0 0.820 0.810 0.820 0.810 0.820 276,000 225,680 0.8177 0.601 0.594 0.601 0.594 0.601 376,465 0.5995 1.23%
2021-04-16 0 0.810 0.810 0.820 0.810 0.820 378,000 306,320 0.8104 0.594 0.594 0.601 0.594 0.601 515,593 0.5941 0.00%
2021-04-15 0 0.810 0.810 0.820 0.810 0.820 286,000 231,720 0.8102 0.594 0.594 0.601 0.594 0.601 390,105 0.5940 0.00%
2021-04-14 0 0.810 0.810 0.820 0.810 0.820 206,000 166,900 0.8102 0.594 0.594 0.601 0.594 0.601 280,985 0.5940 -2.41%
2021-04-13 0 0.830 0.810 0.830 0.810 0.830 324,000 262,720 0.8109 0.609 0.594 0.609 0.594 0.609 441,937 0.5945 2.47%
2021-04-12 0 0.810 0.810 0.820 0.810 0.830 496,000 402,680 0.8119 0.594 0.594 0.601 0.594 0.609 676,546 0.5952 -2.41%
2021-04-09 0 0.830 0.830 0.840 0.810 0.840 402,000 328,880 0.8181 0.609 0.609 0.616 0.594 0.616 548,329 0.5998 1.22%
2021-04-08 0 0.820 0.820 0.840 0.820 0.830 332,000 272,820 0.8217 0.601 0.601 0.616 0.601 0.609 452,849 0.6025 -1.20%
2021-04-07 0 0.830 0.830 0.860 0.830 0.870 878,000 742,800 0.8460 0.609 0.609 0.630 0.609 0.638 1,197,595 0.6202 2.47%
2021-04-01 0 0.810 0.810 0.820 0.810 0.830 298,000 241,600 0.8107 0.594 0.594 0.601 0.594 0.609 406,473 0.5944 -2.41%
2021-03-31 0 0.830 0.810 0.830 0.800 0.830 684,000 554,800 0.8111 0.609 0.594 0.609 0.587 0.609 932,979 0.5947 0.00%
2021-03-30 0 0.830 0.810 0.830 0.810 0.850 710,000 587,440 0.8274 0.609 0.594 0.609 0.594 0.623 968,443 0.6066 -3.49%
2021-03-29 0 0.860 0.840 0.860 0.810 0.850 650,000 537,080 0.8263 0.630 0.616 0.630 0.594 0.623 886,602 0.6058 4.88%
2021-03-26 0 0.820 0.810 0.840 0.820 0.840 24,000 19,920 0.8300 0.601 0.594 0.616 0.601 0.616 32,736 0.6085 1.23%
2021-03-25 0 0.810 0.810 0.830 0.810 0.830 404,000 331,220 0.8199 0.594 0.594 0.609 0.594 0.609 551,058 0.6011 -1.22%
2021-03-24 0 0.820 0.820 0.830 0.810 0.860 416,000 343,460 0.8256 0.601 0.601 0.609 0.594 0.630 567,426 0.6053 0.00%
2021-03-23 0 0.820 0.820 0.840 0.820 0.840 460,089 377,589 0.8207 0.601 0.601 0.616 0.601 0.616 627,563 0.6017 0.00%
2021-03-22 0 0.820 0.820 0.830 0.810 0.860 1,202,000 1,000,600 0.8324 0.601 0.601 0.609 0.594 0.630 1,639,532 0.6103 -3.53%
2021-03-19 0 0.850 0.850 0.870 0.840 0.870 382,000 321,800 0.8424 0.623 0.623 0.638 0.616 0.638 521,049 0.6176 1.19%
2021-03-18 0 0.840 0.840 0.870 0.830 0.870 426,000 359,740 0.8445 0.616 0.616 0.638 0.609 0.638 581,066 0.6191 0.00%
2021-03-17 0 0.840 0.840 0.850 0.830 0.860 752,000 632,120 0.8406 0.616 0.616 0.623 0.609 0.630 1,025,731 0.6163 0.00%
2021-03-16 0 0.840 0.840 0.850 0.840 0.860 414,000 351,000 0.8478 0.616 0.616 0.623 0.616 0.630 564,698 0.6216 -2.33%
2021-03-15 0 0.860 0.850 0.860 0.850 0.890 748,000 643,060 0.8597 0.630 0.623 0.630 0.623 0.652 1,020,275 0.6303 -2.27%
2021-03-12 0 0.880 0.880 0.890 0.880 0.900 230,000 204,660 0.8898 0.645 0.645 0.652 0.645 0.660 313,721 0.6524 -1.12%
2021-03-11 0 0.900 0.890 0.910 0.850 0.900 896,000 798,500 0.8912 0.652 0.645 0.660 0.616 0.652 1,235,879 0.6461 2.27%
2021-03-10 0 0.880 0.860 0.880 0.860 0.890 272,000 236,600 0.8699 0.638 0.623 0.638 0.623 0.645 375,178 0.6306 3.53%
2021-03-09 0 0.850 0.850 0.880 0.840 0.890 198,000 172,360 0.8705 0.616 0.616 0.638 0.609 0.645 273,107 0.6311 -1.16%
2021-03-08 0 0.860 0.860 0.880 0.840 0.900 568,000 486,840 0.8571 0.623 0.623 0.638 0.609 0.652 783,459 0.6214 -1.15%
2021-03-05 0 0.870 0.850 0.880 0.840 0.880 1,294,000 1,098,980 0.8493 0.631 0.616 0.638 0.609 0.638 1,784,853 0.6157 -1.14%
2021-03-04 0 0.880 0.870 0.880 0.880 0.900 976,000 860,320 0.8815 0.638 0.631 0.638 0.638 0.652 1,346,226 0.6391 -2.22%
2021-03-03 0 0.900 0.900 0.910 0.880 0.930 2,678,000 2,387,740 0.8916 0.652 0.652 0.660 0.638 0.674 3,693,845 0.6464 -2.17%
2021-03-02 0 0.920 0.910 0.940 0.920 0.930 304,000 281,680 0.9266 0.667 0.660 0.681 0.667 0.674 419,316 0.6718 1.10%
2021-03-01 0 0.910 0.910 0.930 0.900 0.940 272,000 252,380 0.9279 0.660 0.660 0.674 0.652 0.681 375,178 0.6727 1.11%
2021-02-26 0 0.900 0.900 0.910 0.840 0.910 2,100,000 1,836,780 0.8747 0.652 0.652 0.660 0.609 0.660 2,896,592 0.6341 -2.17%
2021-02-25 0 0.920 0.900 0.910 0.890 0.930 2,086,000 1,882,960 0.9027 0.667 0.652 0.660 0.645 0.674 2,877,282 0.6544 2.22%
2021-02-24 0 0.900 0.890 0.900 0.900 0.950 2,244,000 2,049,600 0.9134 0.652 0.645 0.652 0.652 0.689 3,095,216 0.6622 -4.26%
2021-02-23 0 0.940 0.940 0.950 0.940 0.950 2,074,000 1,952,660 0.9415 0.681 0.681 0.689 0.681 0.689 2,860,730 0.6826 -2.08%
2021-02-22 0 0.960 0.950 0.960 0.950 1.000 2,284,000 2,234,380 0.9783 0.696 0.689 0.696 0.689 0.725 3,150,389 0.7092 -1.03%
2021-02-19 0 0.970 0.970 0.980 0.940 0.980 2,656,000 2,557,640 0.9630 0.703 0.703 0.710 0.681 0.710 3,663,499 0.6981 1.04%
2021-02-18 0 0.960 0.960 0.970 0.960 1.000 3,144,000 3,045,620 0.9687 0.696 0.696 0.703 0.696 0.725 4,336,612 0.7023 -4.95%
2021-02-17 0 1.010 1.000 1.010 0.970 1.020 1,828,000 1,813,200 0.9919 0.732 0.725 0.732 0.703 0.739 2,521,415 0.7191 -0.98%
2021-02-16 0 1.020 1.000 1.020 0.970 1.070 1,961,000 1,965,135 1.0021 0.739 0.725 0.739 0.703 0.776 2,704,865 0.7265 -1.92%
2021-02-11 0 1.040 1.020 1.040 0.990 1.050 1,446,000 1,445,480 0.9996 0.754 0.739 0.754 0.718 0.761 1,994,511 0.7247 0.00%
2021-02-10 0 1.040 1.030 1.050 1.040 1.180 310,000 342,340 1.1043 0.754 0.747 0.761 0.754 0.855 427,592 0.8006 -0.95%
2021-02-09 0 1.050 1.020 1.050 1.000 1.080 1,408,000 1,422,360 1.0102 0.761 0.739 0.761 0.725 0.783 1,942,096 0.7324 -2.78%
2021-02-08 0 1.080 1.050 1.080 1.010 1.100 838,000 866,400 1.0339 0.783 0.761 0.783 0.732 0.797 1,155,878 0.7496 0.93%
2021-02-05 0 1.070 1.050 1.070 1.030 1.080 382,100 401,726 1.0514 0.776 0.761 0.776 0.747 0.783 527,042 0.7622 1.90%
2021-02-04 0 1.050 1.020 1.050 1.000 1.080 412,000 427,400 1.0374 0.761 0.739 0.761 0.725 0.783 568,284 0.7521 2.94%
2021-02-03 0 1.020 1.010 1.020 1.000 1.050 150,000 152,260 1.0151 0.739 0.732 0.739 0.725 0.761 206,899 0.7359 0.99%
2021-02-02 0 1.010 1.000 1.010 0.970 1.060 514,000 505,360 0.9832 0.732 0.725 0.732 0.703 0.768 708,975 0.7128 -1.94%
2021-02-01 0 1.030 0.990 1.030 0.980 1.050 666,000 660,580 0.9919 0.747 0.718 0.747 0.710 0.761 918,634 0.7191 -1.90%
2021-01-29 0 1.050 1.010 1.050 1.000 1.100 916,000 929,860 1.0151 0.761 0.732 0.761 0.725 0.797 1,263,466 0.7360 -2.78%
2021-01-28 0 1.080 1.040 1.080 1.030 1.080 664,000 696,640 1.0492 0.783 0.754 0.783 0.747 0.783 915,875 0.7606 -3.57%
2021-01-27 0 1.120 1.100 1.130 1.030 1.170 2,264,000 2,473,860 1.0927 0.812 0.797 0.819 0.747 0.848 3,122,802 0.7922 4.67%
2021-01-26 0 1.070 1.030 1.070 1.020 1.120 744,330 788,272 1.0590 0.776 0.747 0.776 0.739 0.812 1,026,676 0.7678 -1.83%
2021-01-25 0 1.090 1.090 1.120 1.080 1.130 750,070 824,659 1.0994 0.790 0.790 0.812 0.783 0.819 1,034,594 0.7971 -4.39%
2021-01-22 0 1.140 1.120 1.150 1.120 1.180 578,300 661,037 1.1431 0.826 0.812 0.834 0.812 0.855 797,666 0.8287 -4.20%
2021-01-21 0 1.190 1.180 1.280 1.160 1.190 80,000 94,420 1.1803 0.863 0.855 0.928 0.841 0.863 110,346 0.8557 -7.03%
2021-01-20 0 1.280 1.200 1.280 1.190 1.290 106,000 131,860 1.2440 0.928 0.870 0.928 0.863 0.935 146,209 0.9019 11.30%
2021-01-19 0 1.150 1.150 1.200 1.140 1.150 4,000 4,580 1.1450 0.834 0.834 0.870 0.826 0.834 5,517 0.8301 -2.54%
2021-01-18 0 1.180 1.180 1.240 1.180 1.180 2,000 2,360 1.1800 0.855 0.855 0.899 0.855 0.855 2,759 0.8555 2.61%
2021-01-15 0 1.150 1.150 1.180 1.130 1.130 2,000 2,260 1.1300 0.834 0.834 0.855 0.819 0.819 2,759 0.8192 -2.54%
2021-01-14 0 1.180 1.180 1.220 1.110 1.200 90,060 103,754 1.1521 0.855 0.855 0.884 0.805 0.870 124,222 0.8352 2.61%
2021-01-13 0 1.150 1.130 1.160 - - 0 0 - 0.834 0.819 0.841 - - 0 - 0.00%
2021-01-12 0 1.150 1.120 1.160 - - 100 120 1.2000 0.834 0.812 0.841 - - 138 0.8700 -0.86%
2021-01-11 0 1.160 1.120 1.170 1.170 1.170 98,100 113,881 1.1609 0.841 0.812 0.848 0.848 0.848 135,312 0.8416 -0.85%
2021-01-08 0 1.170 1.170 1.200 - - 0 0 - 0.848 0.848 0.870 - - 0 - 0.00%
2021-01-07 0 1.170 1.170 1.200 - - 0 0 - 0.848 0.848 0.870 - - 0 - 0.00%
2021-01-06 0 1.170 1.170 1.200 1.120 1.200 66,000 77,360 1.1721 0.848 0.848 0.870 0.812 0.870 91,036 0.8498 2.63%
2021-01-05 0 1.140 1.130 1.200 1.120 1.140 12,000 13,640 1.1367 0.826 0.819 0.870 0.812 0.826 16,552 0.8241 1.79%
2021-01-04 0 1.120 1.110 1.200 1.110 1.150 14,000 15,620 1.1157 0.812 0.805 0.870 0.805 0.834 19,311 0.8089 -6.67%
2020-12-31 0 1.200 1.130 1.200 1.200 1.200 4,000 4,800 1.2000 0.870 0.819 0.870 0.870 0.870 5,517 0.8700 0.00%
2020-12-30 0 1.200 1.200 1.260 - - 0 0 - 0.870 0.870 0.913 - - 0 - 0.00%
2020-12-29 0 1.200 1.130 1.220 - - 0 0 - 0.870 0.819 0.884 - - 0 - 0.00%
2020-12-28 0 1.200 1.150 1.240 1.110 1.200 86,000 102,840 1.1958 0.870 0.834 0.899 0.805 0.870 118,622 0.8670 3.45%
2020-12-24 0 1.160 1.110 1.200 - - 0 0 - 0.841 0.805 0.870 - - 0 - 0.00%
2020-12-23 0 1.160 1.120 1.200 - - 0 0 - 0.841 0.812 0.870 - - 0 - 0.00%
2020-12-22 0 1.160 1.120 1.220 - - 0 0 - 0.841 0.812 0.884 - - 0 - 0.00%
2020-12-21 0 1.160 1.120 1.210 1.160 1.220 48,000 56,580 1.1788 0.841 0.812 0.877 0.841 0.884 66,208 0.8546 -4.92%
2020-12-18 0 1.220 1.170 1.220 1.220 1.220 30,000 36,600 1.2200 0.884 0.848 0.884 0.884 0.884 41,380 0.8845 3.39%
2020-12-17 0 1.180 1.180 1.260 1.170 1.170 2,000 2,340 1.1700 0.855 0.855 0.913 0.848 0.848 2,759 0.8482 0.00%
2020-12-16 0 1.180 1.170 1.250 - - 12,000 14,280 1.1900 0.855 0.848 0.906 - - 16,552 0.8627 0.00%
2020-12-15 0 1.180 1.170 1.260 - - 0 0 - 0.855 0.848 0.913 - - 0 - 0.00%
2020-12-14 0 1.180 1.170 1.180 1.160 1.180 34,000 40,020 1.1771 0.855 0.848 0.855 0.841 0.855 46,897 0.8534 -0.84%
2020-12-11 0 1.190 1.170 1.300 - - 0 0 - 0.863 0.848 0.942 - - 0 - 0.00%
2020-12-10 0 1.190 1.170 1.300 - - 0 0 - 0.863 0.848 0.942 - - 0 - 0.00%
2020-12-09 0 1.190 1.180 1.270 - - 0 0 - 0.863 0.855 0.921 - - 0 - 0.00%
2020-12-08 0 1.190 1.190 1.270 1.170 1.170 2,000 2,340 1.1700 0.863 0.863 0.921 0.848 0.848 2,759 0.8482 -4.03%
2020-12-07 0 1.240 1.250 1.270 1.190 1.230 16,000 19,480 1.2175 0.899 0.906 0.921 0.863 0.892 22,069 0.8827 5.08%
2020-12-04 0 1.180 1.230 1.250 - - 0 0 - 0.855 0.892 0.906 - - 0 - 0.00%
2020-12-03 0 1.180 1.180 1.280 1.160 1.160 8,000 9,280 1.1600 0.855 0.855 0.928 0.841 0.841 11,035 0.8410 -0.84%
2020-12-02 0 1.190 1.190 1.200 1.190 1.280 56,000 67,720 1.2093 0.863 0.863 0.870 0.863 0.928 77,242 0.8767 -7.03%
2020-12-01 0 1.280 1.190 1.280 1.280 1.300 14,000 18,080 1.2914 0.928 0.863 0.928 0.928 0.942 19,311 0.9363 2.11%
2020-11-30 0 1.280 1.170 1.280 1.280 1.280 22,000 28,160 1.2800 0.909 0.831 0.909 0.909 0.909 30,987 0.9088 1.59%
2020-11-27 0 1.260 1.260 1.280 - - 0 0 - 0.895 0.895 0.909 - - 0 - 0.80%
2020-11-26 0 1.250 1.250 1.290 1.250 1.270 10,000 12,620 1.2620 0.887 0.887 0.916 0.887 0.902 14,085 0.8960 -1.57%
2020-11-25 0 1.270 1.270 1.280 1.250 1.280 106,000 133,960 1.2638 0.902 0.902 0.909 0.887 0.909 149,300 0.8973 2.42%
2020-11-24 0 1.240 1.140 1.250 - - 0 0 - 0.880 0.809 0.887 - - 0 - 0.00%
2020-11-23 0 1.240 1.200 1.290 - - 0 0 - 0.880 0.852 0.916 - - 0 - 0.00%
2020-11-20 0 1.240 1.210 1.250 1.240 1.240 6,000 7,440 1.2400 0.880 0.859 0.887 0.880 0.880 8,451 0.8804 3.33%
2020-11-19 0 1.200 1.200 1.250 - - 0 0 - 0.852 0.852 0.887 - - 0 - 0.00%
2020-11-18 0 1.200 1.150 1.240 - - 0 0 - 0.852 0.816 0.880 - - 0 - 0.00%
2020-11-17 0 1.200 1.200 1.240 - - 0 0 - 0.852 0.852 0.880 - - 0 - 0.84%
2020-11-16 0 1.190 1.150 1.240 - - 0 0 - 0.845 0.816 0.880 - - 0 - 0.00%
2020-11-13 0 1.190 1.150 1.280 - - 0 0 - 0.845 0.816 0.909 - - 0 - 0.00%
2020-11-12 0 1.190 1.190 1.260 1.180 1.180 10,000 11,800 1.1800 0.845 0.845 0.895 0.838 0.838 14,085 0.8378 -5.56%
2020-11-11 0 1.260 1.260 1.290 1.220 1.260 24,000 30,160 1.2567 0.895 0.895 0.916 0.866 0.895 33,804 0.8922 3.28%
2020-11-10 0 1.220 1.220 1.260 - - 0 0 - 0.866 0.866 0.895 - - 0 - 0.00%
2020-11-09 0 1.220 1.220 1.280 1.220 1.220 2,000 2,440 1.2200 0.866 0.866 0.909 0.866 0.866 2,817 0.8662 0.00%
2020-11-06 0 1.220 1.220 1.260 - - 0 0 - 0.866 0.866 0.895 - - 0 - 0.00%
2020-11-05 0 1.220 1.220 1.260 1.220 1.220 4,000 4,880 1.2200 0.866 0.866 0.895 0.866 0.866 5,634 0.8662 0.00%
2020-11-04 0 1.220 1.220 1.260 - - 0 0 - 0.866 0.866 0.895 - - 0 - 0.00%
2020-11-03 0 1.220 1.220 1.240 1.220 1.220 10,000 12,200 1.2200 0.866 0.866 0.880 0.866 0.866 14,085 0.8662 -0.81%
2020-11-02 0 1.230 1.220 1.230 - - 0 0 - 0.873 0.866 0.873 - - 0 - -0.81%
2020-10-30 0 1.240 1.220 1.240 - - 0 0 - 0.880 0.866 0.880 - - 0 - 0.00%
2020-10-29 0 1.240 1.220 1.240 1.240 1.240 2,000 2,480 1.2400 0.880 0.866 0.880 0.880 0.880 2,817 0.8804 0.00%
2020-10-28 0 1.240 1.220 1.240 1.240 1.240 2,000 2,480 1.2400 0.880 0.866 0.880 0.880 0.880 2,817 0.8804 0.00%
2020-10-27 0 1.240 1.220 1.240 1.210 1.240 14,000 17,140 1.2243 0.880 0.866 0.880 0.859 0.880 19,719 0.8692 0.81%
2020-10-23 0 1.230 1.160 1.230 1.110 1.230 44,000 52,280 1.1882 0.873 0.824 0.873 0.788 0.873 61,974 0.8436 1.65%
2020-10-22 0 1.210 1.200 1.210 1.210 1.210 10,000 12,100 1.2100 0.859 0.852 0.859 0.859 0.859 14,085 0.8591 0.83%
2020-10-21 0 1.200 1.130 1.200 1.200 1.230 32,000 39,300 1.2281 0.852 0.802 0.852 0.852 0.873 45,072 0.8719 0.00%
2020-10-20 0 1.200 1.200 1.250 1.140 1.290 112,000 132,240 1.1807 0.852 0.852 0.887 0.809 0.916 157,751 0.8383 7.14%
2020-10-19 0 1.120 1.120 1.280 1.100 1.120 20,000 22,140 1.1070 0.795 0.795 0.909 0.781 0.795 28,170 0.7859 -4.27%
2020-10-16 0 1.170 1.170 1.200 1.170 1.170 30,000 35,100 1.1700 0.831 0.831 0.852 0.831 0.831 42,255 0.8307 0.00%
2020-10-15 0 1.170 1.140 1.170 - - 0 0 - 0.831 0.809 0.831 - - 0 - 0.00%
2020-10-14 0 1.170 1.170 1.250 - - 0 0 - 0.831 0.831 0.887 - - 0 - 0.86%
2020-10-12 0 1.160 1.160 1.200 1.160 1.160 12,000 13,920 1.1600 0.824 0.824 0.852 0.824 0.824 16,902 0.8236 -0.85%
2020-10-09 0 1.170 1.170 1.200 1.170 1.170 20,000 23,400 1.1700 0.831 0.831 0.852 0.831 0.831 28,170 0.8307 0.00%
2020-10-08 0 1.170 1.170 1.270 1.170 1.170 8,000 9,360 1.1700 0.831 0.831 0.902 0.831 0.831 11,268 0.8307 0.86%
2020-10-07 0 1.160 1.130 1.280 1.150 1.220 18,000 20,880 1.1600 0.824 0.802 0.909 0.816 0.866 25,353 0.8236 0.00%
2020-10-06 0 1.160 1.160 1.190 1.160 1.200 16,000 18,800 1.1750 0.824 0.824 0.845 0.824 0.852 22,536 0.8342 -4.13%
2020-10-05 0 1.210 1.150 1.210 - - 0 0 - 0.859 0.816 0.859 - - 0 - -0.82%
2020-09-30 0 1.220 1.200 1.220 1.190 1.220 8,000 9,600 1.2000 0.866 0.852 0.866 0.845 0.866 11,268 0.8520 2.52%
2020-09-29 0 1.190 1.150 1.190 1.120 1.210 38,000 44,520 1.1716 0.845 0.816 0.845 0.795 0.859 53,523 0.8318 -0.83%
2020-09-28 0 1.200 1.200 1.230 1.200 1.300 156,000 190,260 1.2196 0.852 0.852 0.873 0.852 0.923 219,724 0.8659 -6.98%
2020-09-25 0 1.290 1.250 1.290 1.150 1.300 1,354,000 1,688,760 1.2472 0.916 0.887 0.916 0.816 0.923 1,907,095 0.8855 16.22%
2020-09-24 0 1.110 1.110 1.150 - - 0 0 - 0.788 0.788 0.816 - - 0 - 0.00%
2020-09-23 0 1.110 1.110 1.200 1.110 1.110 2,000 2,220 1.1100 0.788 0.788 0.852 0.788 0.788 2,817 0.7881 0.91%
2020-09-22 0 1.100 1.100 1.200 1.100 1.130 26,000 29,200 1.1231 0.781 0.781 0.852 0.781 0.802 36,621 0.7974 0.00%
2020-09-21 0 1.100 1.100 1.190 1.100 1.100 26,000 28,600 1.1000 0.781 0.781 0.845 0.781 0.781 36,621 0.7810 0.00%
2020-09-18 0 1.100 1.100 1.200 1.080 1.100 252,000 275,200 1.0921 0.781 0.781 0.852 0.767 0.781 354,939 0.7753 1.85%
2020-09-17 0 1.080 1.080 1.200 1.080 1.100 256,000 280,240 1.0947 0.767 0.767 0.852 0.767 0.781 360,573 0.7772 -5.26%
2020-09-16 0 1.140 1.140 1.190 1.100 1.110 348,000 383,860 1.1030 0.809 0.809 0.845 0.781 0.788 490,154 0.7831 2.70%
2020-09-15 0 1.110 1.110 1.140 1.110 1.120 248,000 275,300 1.1101 0.788 0.788 0.809 0.788 0.795 349,305 0.7881 0.00%
2020-09-14 0 1.110 1.100 1.180 1.100 1.150 246,000 273,260 1.1108 0.788 0.781 0.838 0.781 0.816 346,488 0.7887 -3.48%
2020-09-11 0 1.150 1.140 1.200 1.100 1.230 406,000 471,500 1.1613 0.816 0.809 0.852 0.781 0.873 571,847 0.8245 -6.50%
2020-09-10 0 1.230 1.220 1.270 1.210 1.320 332,000 410,000 1.2349 0.873 0.866 0.902 0.859 0.937 467,619 0.8768 -6.82%
2020-09-09 0 1.320 1.250 1.320 - - 0 0 - 0.937 0.887 0.937 - - 0 - -1.49%
2020-09-08 0 1.340 1.240 1.350 - - 0 0 - 0.951 0.880 0.958 - - 0 - 0.00%
2020-09-07 0 1.340 1.270 1.340 1.300 1.350 20,000 26,800 1.3400 0.951 0.902 0.951 0.923 0.958 28,170 0.9514 3.08%
2020-09-04 0 1.300 1.260 1.350 - - 0 0 - 0.923 0.895 0.958 - - 0 - 0.00%
2020-09-03 0 1.300 1.270 1.300 - - 0 0 - 0.923 0.902 0.923 - - 0 - 0.00%
2020-09-02 0 1.300 1.260 1.320 - - 0 0 - 0.923 0.895 0.937 - - 0 - 0.00%
2020-09-01 0 1.300 1.230 1.300 - - 0 0 - 0.923 0.873 0.923 - - 0 - 0.00%
2020-08-31 0 1.300 1.300 1.320 1.300 1.300 48,000 62,400 1.3000 0.923 0.923 0.937 0.923 0.923 67,608 0.9230 0.00%
2020-08-28 0 1.300 1.300 1.340 1.300 1.300 44,000 57,200 1.3000 0.923 0.923 0.951 0.923 0.923 61,974 0.9230 -2.99%
2020-08-27 0 1.340 1.300 1.350 1.340 1.350 70,000 94,000 1.3429 0.951 0.923 0.958 0.951 0.958 98,594 0.9534 6.35%
2020-08-26 0 1.260 1.250 1.260 1.260 1.260 14,000 17,640 1.2600 0.895 0.887 0.895 0.895 0.895 19,719 0.8946 0.00%
2020-08-25 0 1.260 1.250 1.380 - - 0 0 - 0.895 0.887 0.980 - - 0 - 0.00%
2020-08-24 0 1.260 1.230 1.390 - - 0 0 - 0.895 0.873 0.987 - - 0 - 0.00%
2020-08-21 0 1.260 1.260 1.380 1.250 1.250 24,000 30,000 1.2500 0.895 0.895 0.980 0.887 0.887 33,804 0.8875 0.80%
2020-08-20 0 1.250 1.210 1.250 1.250 1.250 2,000 2,500 1.2500 0.887 0.859 0.887 0.887 0.887 2,817 0.8875 0.00%
2020-08-19 0 1.250 1.250 1.380 - - 0 0 - 0.887 0.887 0.980 - - 0 - 1.63%
2020-08-18 0 1.230 1.220 1.380 1.230 1.230 4,000 4,920 1.2300 0.873 0.866 0.980 0.873 0.873 5,634 0.8733 0.82%
2020-08-17 0 1.220 1.220 1.300 - - 0 0 - 0.866 0.866 0.923 - - 0 - 0.83%
2020-08-14 0 1.210 1.210 1.300 1.210 1.210 10,000 12,100 1.2100 0.859 0.859 0.923 0.859 0.859 14,085 0.8591 -0.82%
2020-08-13 0 1.220 1.220 1.300 - - 0 0 - 0.866 0.866 0.923 - - 0 - 0.00%
2020-08-12 0 1.220 1.210 1.300 - - 0 0 - 0.866 0.859 0.923 - - 0 - 0.00%
2020-08-11 0 1.220 1.220 1.300 1.220 1.230 4,000 4,900 1.2250 0.866 0.866 0.923 0.866 0.873 5,634 0.8697 -2.40%
2020-08-10 0 1.250 1.230 1.390 - - 0 0 - 0.887 0.873 0.987 - - 0 - 0.00%
2020-08-07 0 1.250 1.230 1.390 - - 0 0 - 0.887 0.873 0.987 - - 0 - 0.00%
2020-08-06 0 1.250 1.220 1.380 - - 0 0 - 0.887 0.866 0.980 - - 0 - 0.00%
2020-08-05 0 1.250 1.250 1.380 - - 0 0 - 0.887 0.887 0.980 - - 0 - 0.00%
2020-08-04 0 1.250 1.250 1.380 1.250 1.250 18,000 22,500 1.2500 0.887 0.887 0.980 0.887 0.887 25,353 0.8875 -2.34%
2020-08-03 0 1.280 1.260 1.390 1.280 1.280 10,000 12,800 1.2800 0.909 0.895 0.987 0.909 0.909 14,085 0.9088 -1.54%
2020-07-31 0 1.300 1.300 1.360 1.280 1.300 30,000 38,440 1.2813 0.923 0.923 0.966 0.909 0.923 42,255 0.9097 0.78%
2020-07-30 0 1.290 1.240 1.290 - - 0 0 - 0.916 0.880 0.916 - - 0 - -0.77%
2020-07-29 0 1.300 1.240 1.300 - - 0 0 - 0.923 0.880 0.923 - - 0 - 0.00%
2020-07-28 0 1.300 1.230 1.300 - - 0 0 - 0.923 0.873 0.923 - - 0 - 0.00%
2020-07-27 0 1.300 1.270 1.350 1.300 1.300 20,000 26,000 1.3000 0.923 0.902 0.958 0.923 0.923 28,170 0.9230 0.00%
2020-07-24 0 1.300 1.300 1.350 1.280 1.320 4,000 5,200 1.3000 0.923 0.923 0.958 0.909 0.937 5,634 0.9230 -1.52%
2020-07-23 0 1.320 1.320 1.360 1.300 1.380 628,000 831,080 1.3234 0.937 0.937 0.966 0.923 0.980 884,532 0.9396 -8.33%
2020-07-22 0 1.440 1.380 1.440 1.220 1.450 408,000 555,020 1.3603 1.022 0.980 1.022 0.866 1.029 574,664 0.9658 11.63%
2020-07-21 0 1.290 1.230 1.290 1.250 1.290 8,000 10,080 1.2600 0.916 0.873 0.916 0.887 0.916 11,268 0.8946 3.20%
2020-07-20 0 1.250 1.250 1.310 1.250 1.250 54,000 67,500 1.2500 0.887 0.887 0.930 0.887 0.887 76,058 0.8875 -3.85%
2020-07-17 0 1.300 1.250 1.300 1.240 1.300 26,000 32,480 1.2492 0.923 0.887 0.923 0.880 0.923 36,621 0.8869 -2.26%
2020-07-16 0 1.330 1.220 1.330 1.330 1.330 14,000 18,520 1.3229 0.944 0.866 0.944 0.944 0.944 19,719 0.9392 -0.75%
2020-07-15 0 1.340 1.300 1.340 1.300 1.350 104,000 139,120 1.3377 0.951 0.923 0.951 0.923 0.958 146,483 0.9497 8.06%
2020-07-14 0 1.240 1.240 1.320 1.240 1.240 2,000 2,480 1.2400 0.880 0.880 0.937 0.880 0.880 2,817 0.8804 0.00%
2020-07-13 0 1.240 1.220 1.320 1.240 1.240 16,000 19,840 1.2400 0.880 0.866 0.937 0.880 0.880 22,536 0.8804 0.00%
2020-07-10 0 1.240 1.220 1.240 1.240 1.240 4,000 4,960 1.2400 0.880 0.866 0.880 0.880 0.880 5,634 0.8804 0.81%
2020-07-09 0 1.230 1.230 1.410 - - 0 0 - 0.873 0.873 1.001 - - 0 - 0.00%
2020-07-08 0 1.230 1.230 1.320 1.230 1.240 44,000 54,140 1.2305 0.873 0.873 0.937 0.873 0.880 61,974 0.8736 -6.82%
2020-07-07 0 1.320 1.250 1.320 1.300 1.320 70,000 91,600 1.3086 0.937 0.887 0.937 0.923 0.937 98,594 0.9291 1.54%
2020-07-06 0 1.300 1.250 1.300 1.200 1.300 180,000 228,100 1.2672 0.923 0.887 0.923 0.852 0.923 253,528 0.8997 0.00%
2020-07-03 0 1.300 1.210 1.300 - - 0 0 - 0.923 0.859 0.923 - - 0 - 0.00%
2020-07-02 0 1.300 1.200 1.300 - - 0 0 - 0.923 0.852 0.923 - - 0 - 0.00%
2020-06-30 0 1.300 1.300 1.350 1.280 1.300 66,000 85,360 1.2933 0.923 0.923 0.958 0.909 0.923 92,960 0.9182 1.56%
2020-06-29 0 1.280 1.160 1.280 - - 0 0 - 0.909 0.824 0.909 - - 0 - 0.00%
2020-06-26 0 1.280 1.200 1.280 1.170 1.280 106,000 124,680 1.1762 0.909 0.852 0.909 0.831 0.909 149,300 0.8351 7.56%
2020-06-24 0 1.190 1.130 1.280 1.190 1.190 20,000 23,800 1.1900 0.845 0.802 0.909 0.845 0.845 28,170 0.8449 0.00%
2020-06-23 0 1.190 1.190 1.280 1.190 1.200 110,000 130,920 1.1902 0.845 0.845 0.909 0.845 0.852 154,934 0.8450 -0.83%
2020-06-22 0 1.200 1.130 1.280 - - 0 0 - 0.852 0.802 0.909 - - 0 - 0.00%
2020-06-19 0 1.200 1.160 1.280 - - 0 0 - 0.852 0.824 0.909 - - 0 - 0.00%
2020-06-18 0 1.200 1.200 1.280 1.130 1.200 30,000 35,860 1.1953 0.852 0.852 0.909 0.802 0.852 42,255 0.8487 6.19%
2020-06-17 0 1.130 1.120 1.200 1.120 1.150 30,000 33,940 1.1313 0.802 0.795 0.852 0.795 0.816 42,255 0.8032 -5.83%
2020-06-16 0 1.200 1.150 1.200 - - 0 0 - 0.852 0.816 0.852 - - 0 - 0.00%
2020-06-15 0 1.200 1.130 1.200 - - 0 0 - 0.852 0.802 0.852 - - 0 - 0.00%
2020-06-12 0 1.200 1.160 1.200 - - 0 0 - 0.852 0.824 0.852 - - 0 - -4.00%
2020-06-11 0 1.250 1.170 1.250 - - 0 0 - 0.887 0.831 0.887 - - 0 - 0.00%
2020-06-10 0 1.250 1.160 1.250 - - 0 0 - 0.887 0.824 0.887 - - 0 - 0.00%
2020-06-09 0 1.250 1.160 1.250 - - 0 0 - 0.887 0.824 0.887 - - 0 - 0.00%
2020-06-08 0 1.250 1.150 1.250 - - 0 0 - 0.887 0.816 0.887 - - 0 - 0.00%
2020-06-05 0 1.250 1.160 1.250 - - 0 0 - 0.887 0.824 0.887 - - 0 - 0.00%
2020-06-04 0 1.250 1.140 1.280 - - 0 0 - 0.887 0.809 0.909 - - 0 - 0.00%
2020-06-03 0 1.250 1.250 1.280 1.250 1.250 90,000 112,500 1.2500 0.887 0.887 0.909 0.887 0.887 126,764 0.8875 7.76%
2020-06-02 0 1.160 1.150 1.180 - - 0 0 - 0.824 0.816 0.838 - - 0 - 0.00%
2020-06-01 0 1.160 1.110 1.250 - - 0 0 - 0.824 0.788 0.887 - - 0 - 0.00%
2020-05-29 0 1.160 1.100 1.250 - - 0 0 - 0.824 0.781 0.887 - - 0 - 0.00%
2020-05-28 0 1.160 1.150 1.250 - - 0 0 - 0.824 0.816 0.887 - - 0 - 0.00%
2020-05-27 0 1.160 1.160 1.250 1.160 1.160 10,000 11,600 1.1600 0.824 0.824 0.887 0.824 0.824 14,085 0.8236 1.75%
2020-05-26 0 1.140 1.140 1.250 - - 0 0 - 0.809 0.809 0.887 - - 0 - 0.00%
2020-05-25 0 1.140 1.140 1.250 1.130 1.130 2,000 2,260 1.1300 0.809 0.809 0.887 0.802 0.802 2,817 0.8023 -8.80%
2020-05-22 0 1.250 1.170 1.250 1.220 1.250 102,000 124,800 1.2235 0.887 0.831 0.887 0.866 0.887 143,666 0.8687 1.63%
2020-05-21 0 1.230 1.210 1.220 1.200 1.250 3,144,000 3,839,900 1.2213 0.873 0.859 0.866 0.852 0.887 4,428,292 0.8671 2.50%
2020-05-20 0 1.200 1.160 1.200 1.200 1.200 10,000 12,000 1.2000 0.852 0.824 0.852 0.852 0.852 14,085 0.8520 0.00%
2020-05-19 0 1.200 1.180 1.210 1.200 1.210 66,000 79,660 1.2070 0.852 0.838 0.859 0.852 0.859 92,960 0.8569 -1.64%
2020-05-18 0 1.220 1.150 1.220 - - 0 0 - 0.866 0.816 0.866 - - 0 - 0.00%
2020-05-15 0 1.220 1.180 1.220 - - 0 0 - 0.866 0.838 0.866 - - 0 - 0.00%
2020-05-14 0 1.220 1.170 1.220 - - 0 0 - 0.866 0.831 0.866 - - 0 - 0.00%
2020-05-13 0 1.220 1.180 1.270 - - 0 0 - 0.866 0.838 0.902 - - 0 - 0.00%
2020-05-12 0 1.220 1.170 1.220 1.210 1.220 60,000 72,640 1.2107 0.866 0.831 0.866 0.859 0.866 84,509 0.8595 0.83%
2020-05-11 0 1.210 1.170 1.270 - - 0 0 - 0.859 0.831 0.902 - - 0 - 0.00%
2020-05-08 0 1.210 1.210 1.250 1.210 1.210 10,000 12,100 1.2100 0.859 0.859 0.887 0.859 0.859 14,085 0.8591 0.00%
2020-05-07 0 1.210 1.150 1.210 - - 0 0 - 0.859 0.816 0.859 - - 0 - 0.00%
2020-05-06 0 1.210 1.210 1.270 1.170 1.220 62,000 74,580 1.2029 0.859 0.859 0.902 0.831 0.866 87,326 0.8540 -5.47%
2020-05-05 0 1.280 1.150 1.280 - - 0 0 - 0.909 0.816 0.909 - - 0 - 0.00%
2020-05-04 0 1.280 1.150 1.300 - - 0 0 - 0.909 0.816 0.923 - - 0 - 0.00%
2020-04-29 0 1.280 1.230 1.280 - - 0 0 - 0.909 0.873 0.909 - - 0 - 0.00%
2020-04-28 0 1.280 1.200 1.280 1.280 1.280 2,000 2,560 1.2800 0.909 0.852 0.909 0.909 0.909 2,817 0.9088 -1.54%
2020-04-27 0 1.300 1.180 1.300 1.300 1.300 2,000 2,600 1.3000 0.923 0.838 0.923 0.923 0.923 2,817 0.9230 0.00%
2020-04-24 0 1.300 1.180 1.300 - - 0 0 - 0.923 0.838 0.923 - - 0 - 0.00%
2020-04-23 0 1.300 1.220 1.300 1.180 1.300 92,000 110,100 1.1967 0.923 0.866 0.923 0.838 0.923 129,581 0.8497 6.56%
2020-04-22 0 1.220 1.200 1.220 1.220 1.220 82,000 100,040 1.2200 0.866 0.852 0.866 0.866 0.866 115,496 0.8662 -0.81%
2020-04-21 0 1.230 1.230 1.300 1.230 1.240 26,000 32,020 1.2315 0.873 0.873 0.923 0.873 0.880 36,621 0.8744 0.00%
2020-04-20 0 1.230 1.210 1.280 - - 0 0 - 0.873 0.859 0.909 - - 0 - 0.00%
2020-04-17 0 1.230 1.230 1.280 1.230 1.230 6,000 7,380 1.2300 0.873 0.873 0.909 0.873 0.873 8,451 0.8733 -4.65%
2020-04-16 0 1.290 1.230 1.290 1.200 1.300 134,000 166,680 1.2439 0.916 0.873 0.916 0.852 0.923 188,738 0.8831 4.03%
2020-04-15 0 1.240 1.240 1.290 1.240 1.290 92,000 117,560 1.2778 0.880 0.880 0.916 0.880 0.916 129,581 0.9072 -6.06%
2020-04-14 0 1.320 1.270 1.330 1.320 1.320 10,000 13,200 1.3200 0.937 0.902 0.944 0.937 0.937 14,085 0.9372 -0.75%
2020-04-09 0 1.330 1.300 1.330 1.300 1.330 42,000 55,800 1.3286 0.944 0.923 0.944 0.923 0.944 59,157 0.9433 3.10%
2020-04-08 0 1.290 1.290 1.340 - - 0 0 - 0.916 0.916 0.951 - - 0 - 0.00%
2020-04-07 0 1.290 1.290 1.350 - - 0 0 - 0.916 0.916 0.958 - - 0 - 0.78%
2020-04-06 0 1.280 1.280 1.440 - - 0 0 - 0.909 0.909 1.022 - - 0 - 0.00%
2020-04-03 0 1.280 1.280 1.330 1.280 1.280 12,000 15,360 1.2800 0.909 0.909 0.944 0.909 0.909 16,902 0.9088 0.00%
2020-04-02 0 1.280 1.280 1.380 - - 0 0 - 0.909 0.909 0.980 - - 0 - 0.00%
2020-04-01 0 1.280 1.280 1.420 1.280 1.290 74,000 95,400 1.2892 0.909 0.909 1.008 0.909 0.916 104,228 0.9153 0.79%
2020-03-31 0 1.270 1.270 1.400 1.260 1.260 4,000 5,040 1.2600 0.902 0.902 0.994 0.895 0.895 5,634 0.8946 -0.78%
2020-03-30 0 1.280 1.250 1.280 - - 0 0 - 0.909 0.887 0.909 - - 0 - -0.78%
2020-03-27 0 1.290 1.260 1.360 1.290 1.290 4,000 5,160 1.2900 0.916 0.895 0.966 0.916 0.916 5,634 0.9159 0.00%
2020-03-26 0 1.290 1.290 1.330 1.280 1.480 56,000 76,320 1.3629 0.916 0.916 0.944 0.909 1.051 78,875 0.9676 -0.77%
2020-03-25 0 1.300 1.260 1.450 1.240 1.300 60,000 76,200 1.2700 0.923 0.895 1.029 0.880 0.923 84,509 0.9017 0.00%
2020-03-24 0 1.300 1.240 1.300 1.240 1.300 54,000 67,200 1.2444 0.923 0.880 0.923 0.880 0.923 76,058 0.8835 4.00%
2020-03-23 0 1.250 1.230 1.250 1.120 1.300 202,000 250,160 1.2384 0.887 0.873 0.887 0.795 0.923 284,515 0.8793 -2.34%
2020-03-20 0 1.280 1.100 1.300 - - 0 0 - 0.909 0.781 0.923 - - 0 - 0.00%
2020-03-19 0 1.280 1.280 1.300 1.160 1.250 138,000 165,780 1.2013 0.909 0.909 0.923 0.824 0.887 194,372 0.8529 -3.03%
2020-03-18 0 1.320 1.200 1.320 - - 0 0 - 0.937 0.852 0.937 - - 0 - -5.71%
2020-03-17 0 1.400 1.190 1.400 - - 0 0 - 0.994 0.845 0.994 - - 0 - 0.00%
2020-03-16 0 1.400 1.400 1.500 1.400 1.400 10,000 14,000 1.4000 0.994 0.994 1.065 0.994 0.994 14,085 0.9940 8.53%
2020-03-13 0 1.290 1.250 1.500 1.290 1.290 6,000 7,740 1.2900 0.916 0.887 1.065 0.916 0.916 8,451 0.9159 -1.53%
2020-03-12 0 1.310 1.300 1.310 1.310 1.400 202,000 265,580 1.3148 0.930 0.923 0.930 0.930 0.994 284,515 0.9334 -5.99%
2020-03-11 0 1.400 1.400 1.470 1.400 1.400 6,000 8,400 1.4000 0.989 0.989 1.039 0.989 0.989 8,490 0.9894 -5.41%
2020-03-10 0 1.480 1.350 1.480 1.400 1.480 54,000 75,820 1.4041 1.046 0.954 1.046 0.989 1.046 76,413 0.9922 3.50%
2020-03-09 0 1.430 1.430 1.490 1.430 1.430 2,000 2,860 1.4300 1.011 1.011 1.053 1.011 1.011 2,830 1.0106 0.00%
2020-03-06 0 1.430 1.430 1.450 1.430 1.500 20,000 29,020 1.4510 1.011 1.011 1.025 1.011 1.060 28,301 1.0254 -4.67%
2020-03-05 0 1.500 1.420 1.500 - - 0 0 - 1.060 1.003 1.060 - - 0 - 0.00%
2020-03-04 0 1.500 1.400 1.500 - - 0 0 - 1.060 0.989 1.060 - - 0 - 0.00%
2020-03-03 0 1.500 1.430 1.500 1.490 1.500 102,000 152,960 1.4996 1.060 1.011 1.060 1.053 1.060 144,336 1.0597 0.00%
2020-03-02 0 1.500 1.470 1.560 1.500 1.540 76,000 114,800 1.5105 1.060 1.039 1.102 1.060 1.088 107,545 1.0675 2.74%
2020-02-28 0 1.460 1.410 1.460 1.460 1.460 20,000 29,200 1.4600 1.032 0.996 1.032 1.032 1.032 28,301 1.0318 -2.67%
2020-02-27 0 1.500 1.500 1.570 1.500 1.580 100,000 153,560 1.5356 1.060 1.060 1.109 1.060 1.117 141,506 1.0852 -2.60%
2020-02-26 0 1.540 1.460 1.540 1.470 1.560 14,000 20,920 1.4943 1.088 1.032 1.088 1.039 1.102 19,811 1.0560 -0.65%
2020-02-25 0 1.550 1.470 1.550 1.460 1.550 84,000 125,320 1.4919 1.095 1.039 1.095 1.032 1.095 118,865 1.0543 3.33%
2020-02-24 0 1.500 1.480 1.500 1.400 1.500 278,000 400,720 1.4414 1.060 1.046 1.060 0.989 1.060 393,387 1.0186 -4.46%
2020-02-21 0 1.570 1.540 1.570 - - 0 0 - 1.109 1.088 1.109 - - 0 - 0.00%
2020-02-20 0 1.570 1.500 1.570 1.500 1.600 22,000 33,400 1.5182 1.109 1.060 1.109 1.060 1.131 31,131 1.0729 4.67%
2020-02-19 0 1.500 1.500 1.530 1.500 1.500 8,000 12,000 1.5000 1.060 1.060 1.081 1.060 1.060 11,320 1.0600 -3.23%
2020-02-18 0 1.550 1.500 1.550 1.460 1.560 70,000 106,980 1.5283 1.095 1.060 1.095 1.032 1.102 99,054 1.0800 6.16%
2020-02-17 0 1.460 1.460 1.550 1.450 1.560 40,000 61,620 1.5405 1.032 1.032 1.095 1.025 1.102 56,602 1.0886 -7.01%
2020-02-14 0 1.570 1.490 1.570 1.480 1.570 84,000 125,660 1.4960 1.109 1.053 1.109 1.046 1.109 118,865 1.0572 4.67%
2020-02-13 0 1.500 1.500 1.590 - - 0 0 - 1.060 1.060 1.124 - - 0 - 0.00%
2020-02-12 0 1.500 1.500 1.590 1.500 1.680 160,000 243,080 1.5193 1.060 1.060 1.124 1.060 1.187 226,410 1.0736 0.00%
2020-02-11 0 1.500 1.470 1.510 1.460 1.540 78,000 117,280 1.5036 1.060 1.039 1.067 1.032 1.088 110,375 1.0626 3.45%
2020-02-10 0 1.450 1.450 1.470 1.450 1.500 16,000 23,380 1.4613 1.025 1.025 1.039 1.025 1.060 22,641 1.0326 -3.33%
2020-02-07 0 1.500 1.500 1.520 1.410 1.530 180,000 263,460 1.4637 1.060 1.060 1.074 0.996 1.081 254,711 1.0343 -3.23%
2020-02-06 0 1.550 1.450 1.550 1.450 1.720 138,000 215,060 1.5584 1.095 1.025 1.095 1.025 1.215 195,278 1.1013 10.71%
2020-02-05 0 1.400 1.400 1.440 1.370 1.410 122,000 170,300 1.3959 0.989 0.989 1.018 0.968 0.996 172,637 0.9865 -1.41%
2020-02-04 0 1.420 1.420 1.440 1.400 1.460 96,000 137,200 1.4292 1.003 1.003 1.018 0.989 1.032 135,846 1.0100 -2.74%
2020-02-03 0 1.460 1.460 1.520 1.400 1.600 484,000 728,240 1.5046 1.032 1.032 1.074 0.989 1.131 684,889 1.0633 -20.22%
2020-01-31 0 1.830 1.560 1.830 1.540 2.180 3,782,000 7,600,900 2.0098 1.293 1.102 1.293 1.088 1.541 5,351,756 1.4203 -5.67%
2020-01-30 0 1.940 1.900 1.940 1.480 1.980 2,068,000 3,718,360 1.7980 1.371 1.343 1.371 1.046 1.399 2,926,343 1.2707 29.33%
2020-01-29 0 1.500 1.500 1.520 1.390 1.530 198,000 290,680 1.4681 1.060 1.060 1.074 0.982 1.081 280,182 1.0375 7.91%
2020-01-24 0 1.390 1.260 1.400 - - 0 0 - 0.982 0.890 0.989 - - 0 - 0.00%
2020-01-23 0 1.390 1.240 1.390 - - 0 0 - 0.982 0.876 0.982 - - 0 - -0.71%
2020-01-22 0 1.400 1.270 1.400 - - 0 0 - 0.989 0.897 0.989 - - 0 - 0.00%
2020-01-21 0 1.400 1.350 1.480 1.310 1.400 52,000 71,340 1.3719 0.989 0.954 1.046 0.926 0.989 73,583 0.9695 2.94%
2020-01-20 0 1.360 1.320 1.360 - - 0 0 - 0.961 0.933 0.961 - - 0 - 0.00%
2020-01-17 0 1.360 1.300 1.360 1.300 1.360 6,000 7,920 1.3200 0.961 0.919 0.961 0.919 0.961 8,490 0.9328 4.62%
2020-01-16 0 1.300 1.300 1.360 1.280 1.300 88,000 113,240 1.2868 0.919 0.919 0.961 0.905 0.919 124,525 0.9094 0.00%
2020-01-15 0 1.300 1.250 1.360 - - 0 0 - 0.919 0.883 0.961 - - 0 - 0.00%
2020-01-14 0 1.300 1.300 1.360 1.220 1.300 110,000 138,540 1.2595 0.919 0.919 0.961 0.862 0.919 155,657 0.8900 -2.26%
2020-01-13 0 1.330 1.230 1.360 1.330 1.360 42,000 56,320 1.3410 0.940 0.869 0.961 0.940 0.961 59,433 0.9476 -2.21%
2020-01-10 0 1.360 1.320 1.360 1.360 1.360 10,000 13,600 1.3600 0.961 0.933 0.961 0.961 0.961 14,151 0.9611 0.00%
2020-01-09 0 1.360 1.350 1.360 1.360 1.360 6,000 8,160 1.3600 0.961 0.954 0.961 0.961 0.961 8,490 0.9611 -1.45%
2020-01-08 0 1.380 1.320 1.380 - - 0 0 - 0.975 0.933 0.975 - - 0 - 0.00%
2020-01-07 0 1.380 1.330 1.400 - - 0 0 - 0.975 0.940 0.989 - - 0 - 0.00%
2020-01-06 0 1.380 1.320 1.600 - - 0 0 - 0.975 0.933 1.131 - - 0 - 0.00%
2020-01-03 0 1.380 1.350 1.390 - - 0 0 - 0.975 0.954 0.982 - - 0 - 0.00%
2020-01-02 0 1.380 1.340 1.600 - - 0 0 - 0.975 0.947 1.131 - - 0 - 0.00%
2019-12-31 0 1.380 1.340 1.400 1.380 1.400 14,000 19,480 1.3914 0.975 0.947 0.989 0.975 0.989 19,811 0.9833 0.00%
2019-12-30 0 1.380 1.330 1.600 - - 0 0 - 0.975 0.940 1.131 - - 0 - 0.00%
2019-12-27 0 1.380 1.380 1.600 - - 0 0 - 0.975 0.975 1.131 - - 0 - 2.99%
2019-12-24 0 1.340 1.220 1.600 - - 0 0 - 0.947 0.862 1.131 - - 0 - 0.00%
2019-12-23 0 1.340 1.210 1.600 - - 0 0 - 0.947 0.855 1.131 - - 0 - 0.00%
2019-12-20 0 1.340 1.240 1.600 - - 0 0 - 0.947 0.876 1.131 - - 0 - 0.00%
2019-12-19 0 1.340 1.230 1.600 - - 0 0 - 0.947 0.869 1.131 - - 0 - 0.00%
2019-12-18 0 1.340 1.300 1.600 - - 0 0 - 0.947 0.919 1.131 - - 0 - 0.00%
2019-12-17 0 1.340 1.320 1.600 1.200 1.340 80,000 101,860 1.2733 0.947 0.933 1.131 0.848 0.947 113,205 0.8998 -1.47%
2019-12-16 0 1.360 1.300 1.600 - - 0 0 - 0.961 0.919 1.131 - - 0 - 0.00%
2019-12-13 0 1.360 1.350 1.600 1.350 1.360 26,000 35,240 1.3554 0.961 0.954 1.131 0.954 0.961 36,792 0.9578 0.74%
2019-12-12 0 1.350 1.150 1.450 1.350 1.350 2,000 2,700 1.3500 0.954 0.813 1.025 0.954 0.954 2,830 0.9540 0.00%
2019-12-11 0 1.350 1.350 1.600 - - 0 0 - 0.954 0.954 1.131 - - 0 - 0.00%
2019-12-10 0 1.350 1.200 1.600 - - 0 0 - 0.954 0.848 1.131 - - 0 - 0.00%
2019-12-09 0 1.350 1.200 1.600 - - 0 0 - 0.954 0.848 1.131 - - 0 - 0.00%
2019-12-06 0 1.350 1.200 1.600 - - 0 0 - 0.954 0.848 1.131 - - 0 - 0.00%
2019-12-05 0 1.350 1.210 1.600 - - 0 0 - 0.954 0.855 1.131 - - 0 - 0.00%
2019-12-04 0 1.350 - 1.350 1.350 1.350 100,000 135,000 1.3500 0.954 - 0.954 0.954 0.954 141,506 0.9540 -0.74%
2019-12-03 0 1.360 1.350 1.600 1.360 1.360 4,000 5,440 1.3600 0.961 0.954 1.131 0.961 0.961 5,660 0.9611 -1.05%
2019-12-02 0 1.400 1.350 1.600 - - 0 0 - 0.971 0.937 1.110 - - 0 - 0.00%
2019-11-29 0 1.400 1.360 1.600 - - 0 0 - 0.971 0.944 1.110 - - 0 - 0.00%
2019-11-28 0 1.400 1.370 1.600 - - 0 0 - 0.971 0.951 1.110 - - 0 - 0.00%
2019-11-27 0 1.400 1.400 1.600 1.380 1.400 16,000 22,200 1.3875 0.971 0.971 1.110 0.957 0.971 23,061 0.9627 0.00%
2019-11-26 0 1.400 1.380 1.590 1.400 1.400 6,000 8,400 1.4000 0.971 0.957 1.103 0.971 0.971 8,648 0.9713 -4.11%
2019-11-25 0 1.460 1.410 1.460 - - 0 0 - 1.013 0.978 1.013 - - 0 - 0.00%
2019-11-22 0 1.460 1.400 1.590 - - 0 0 - 1.013 0.971 1.103 - - 0 - 0.00%
2019-11-21 0 1.460 1.400 1.580 - - 0 0 - 1.013 0.971 1.096 - - 0 - 0.00%
2019-11-20 0 1.460 1.460 1.600 1.400 1.450 4,000 5,700 1.4250 1.013 1.013 1.110 0.971 1.006 5,765 0.9887 0.69%
2019-11-19 0 1.450 1.450 1.580 - - 0 0 - 1.006 1.006 1.096 - - 0 - 0.69%
2019-11-18 0 1.440 1.440 1.590 1.440 1.440 10,000 14,400 1.4400 0.999 0.999 1.103 0.999 0.999 14,413 0.9991 0.00%
2019-11-15 0 1.440 1.440 1.570 - - 0 0 - 0.999 0.999 1.089 - - 0 - 0.00%
2019-11-14 0 1.440 1.440 1.570 1.400 1.410 62,000 86,900 1.4016 0.999 0.999 1.089 0.971 0.978 89,361 0.9725 -8.28%
2019-11-13 0 1.570 1.420 1.570 - - 48,000 72,960 1.5200 1.089 0.985 1.089 - - 69,183 1.0546 -1.26%
2019-11-12 0 1.590 1.520 1.590 1.450 1.590 10,000 15,200 1.5200 1.103 1.055 1.103 1.006 1.103 14,413 1.0546 4.61%
2019-11-11 0 1.520 1.450 1.520 - - 0 0 - 1.055 1.006 1.055 - - 0 - 0.00%
2019-11-08 0 1.520 1.520 1.570 1.450 1.450 28,000 40,600 1.4500 1.055 1.055 1.089 1.006 1.006 40,357 1.0060 -1.30%
2019-11-07 0 1.540 1.450 1.540 - - 0 0 - 1.068 1.006 1.068 - - 0 - 0.00%
2019-11-06 0 1.540 1.450 1.570 - - 0 0 - 1.068 1.006 1.089 - - 0 - 0.00%
2019-11-05 0 1.540 1.540 1.580 1.540 1.580 100,000 156,000 1.5600 1.068 1.068 1.096 1.068 1.096 144,131 1.0823 -1.91%
2019-11-04 0 1.570 1.450 1.570 - - 0 0 - 1.089 1.006 1.089 - - 0 - -0.63%
2019-11-01 0 1.580 1.450 1.580 1.560 1.580 28,000 43,940 1.5693 1.096 1.006 1.096 1.082 1.096 40,357 1.0888 2.60%
2019-10-31 0 1.540 1.540 1.580 1.520 1.540 12,000 18,360 1.5300 1.068 1.068 1.096 1.055 1.068 17,296 1.0615 0.00%
2019-10-30 0 1.540 1.540 1.580 1.500 1.500 100,000 150,000 1.5000 1.068 1.068 1.096 1.041 1.041 144,131 1.0407 2.67%
2019-10-29 0 1.500 1.480 1.500 1.500 1.580 128,000 198,240 1.5488 1.041 1.027 1.041 1.041 1.096 184,488 1.0745 -4.46%
2019-10-28 0 1.570 1.400 1.580 - - 0 0 - 1.089 0.971 1.096 - - 0 - 0.00%
2019-10-25 0 1.570 1.400 1.580 - - 0 0 - 1.089 0.971 1.096 - - 0 - 0.00%
2019-10-24 0 1.570 1.500 1.600 1.560 1.570 44,000 68,920 1.5664 1.089 1.041 1.110 1.082 1.089 63,418 1.0868 0.64%
2019-10-23 0 1.560 1.520 1.580 1.560 1.560 10,000 15,600 1.5600 1.082 1.055 1.096 1.082 1.082 14,413 1.0823 1.96%
2019-10-22 0 1.530 1.420 1.560 1.360 1.550 26,000 38,960 1.4985 1.062 0.985 1.082 0.944 1.075 37,474 1.0397 -1.92%
2019-10-21 0 1.560 1.500 1.560 1.500 1.560 68,000 104,700 1.5397 1.082 1.041 1.082 1.041 1.082 98,009 1.0683 -0.64%
2019-10-18 0 1.570 1.500 1.650 1.500 1.570 8,000 12,420 1.5525 1.089 1.041 1.145 1.041 1.089 11,530 1.0771 0.00%
2019-10-17 0 1.570 1.540 1.570 1.500 1.570 146,000 222,900 1.5267 1.089 1.068 1.089 1.041 1.089 210,432 1.0593 3.97%
2019-10-16 0 1.510 1.500 1.560 - - 0 0 - 1.048 1.041 1.082 - - 0 - 0.00%
2019-10-15 0 1.510 1.510 1.560 1.510 1.590 166,000 257,380 1.5505 1.048 1.048 1.082 1.048 1.103 239,258 1.0757 -3.21%
2019-10-14 0 1.560 1.510 1.560 1.550 1.560 128,000 199,120 1.5556 1.082 1.048 1.082 1.075 1.082 184,488 1.0793 -1.89%
2019-10-11 0 1.590 1.530 1.650 1.460 1.590 16,000 23,820 1.4888 1.103 1.062 1.145 1.013 1.103 23,061 1.0329 5.30%
2019-10-10 0 1.510 1.450 1.510 - - 0 0 - 1.048 1.006 1.048 - - 0 - 0.00%
2019-10-09 0 1.510 1.400 1.510 1.490 1.510 40,000 59,960 1.4990 1.048 0.971 1.048 1.034 1.048 57,652 1.0400 -1.31%
2019-10-08 0 1.530 1.480 1.530 1.530 1.590 12,000 18,720 1.5600 1.062 1.027 1.062 1.062 1.103 17,296 1.0823 -1.29%
2019-10-04 0 1.550 1.500 1.550 - - 12,000 18,340 1.5283 1.075 1.041 1.075 - - 17,296 1.0604 -3.73%
2019-10-03 0 1.610 1.530 1.600 1.490 1.610 42,000 63,860 1.5205 1.117 1.062 1.110 1.034 1.117 60,535 1.0549 8.05%
2019-10-02 0 1.490 1.410 1.600 1.450 1.490 44,000 64,200 1.4591 1.034 0.978 1.110 1.006 1.034 63,418 1.0123 2.05%
2019-09-30 0 1.460 1.400 1.460 1.430 1.460 158,000 227,700 1.4411 1.013 0.971 1.013 0.992 1.013 227,727 0.9999 4.29%
2019-09-27 0 1.400 1.400 1.450 1.200 1.400 60,000 79,360 1.3227 0.971 0.971 1.006 0.833 0.971 86,479 0.9177 16.67%
2019-09-26 0 1.200 1.200 1.400 1.200 1.200 20,000 24,000 1.2000 0.833 0.833 0.971 0.833 0.833 28,826 0.8326 -0.83%
2019-09-25 0 1.210 1.210 1.320 - - 0 0 - 0.840 0.840 0.916 - - 0 - 0.00%
2019-09-24 0 1.210 1.200 1.320 - - 0 0 - 0.840 0.833 0.916 - - 0 - 0.00%
2019-09-23 0 1.210 1.210 1.400 1.200 1.210 70,000 84,500 1.2071 0.840 0.840 0.971 0.833 0.840 100,892 0.8375 -1.63%
2019-09-20 0 1.230 1.230 1.400 - - 0 0 - 0.853 0.853 0.971 - - 0 - 0.00%
2019-09-19 0 1.230 1.200 1.230 1.230 1.230 12,000 14,760 1.2300 0.853 0.833 0.853 0.853 0.853 17,296 0.8534 1.65%
2019-09-18 0 1.210 1.210 1.350 - - 0 0 - 0.840 0.840 0.937 - - 0 - 0.00%
2019-09-17 0 1.210 1.200 1.320 - - 0 0 - 0.840 0.833 0.916 - - 0 - 0.00%
2019-09-16 0 1.210 1.200 1.300 - - 0 0 - 0.840 0.833 0.902 - - 0 - 0.00%
2019-09-13 0 1.210 1.210 1.350 1.210 1.210 10,000 12,100 1.2100 0.840 0.840 0.937 0.840 0.840 14,413 0.8395 0.00%
2019-09-12 0 1.210 1.200 1.250 - - 0 0 - 0.840 0.833 0.867 - - 0 - 0.00%
2019-09-11 0 1.210 1.200 1.350 - - 0 0 - 0.840 0.833 0.937 - - 0 - 0.00%
2019-09-10 0 1.210 1.210 1.350 1.210 1.210 18,000 21,780 1.2100 0.840 0.840 0.937 0.840 0.840 25,944 0.8395 -0.82%
2019-09-09 0 1.220 1.200 1.350 - - 0 0 - 0.846 0.833 0.937 - - 0 - 0.00%
2019-09-06 0 1.220 1.200 1.350 1.220 1.220 72,000 87,840 1.2200 0.846 0.833 0.937 0.846 0.846 103,774 0.8465 0.00%
2019-09-05 0 1.220 1.200 1.350 - - 0 0 - 0.846 0.833 0.937 - - 0 - 0.00%
2019-09-04 0 1.220 - 1.350 - - 50,000 61,000 1.2200 0.846 - 0.937 - - 72,066 0.8465 0.00%
2019-09-03 0 1.220 - 1.220 - - 0 0 - 0.846 - 0.846 - - 0 - 0.00%
2019-09-02 0 1.220 - 1.250 - - 0 0 - 0.846 - 0.867 - - 0 - 0.00%
2019-08-30 0 1.220 1.200 1.250 - - 0 0 - 0.846 0.833 0.867 - - 0 - 0.00%
2019-08-29 0 1.220 1.190 1.220 - - 0 0 - 0.846 0.826 0.846 - - 0 - 0.00%
2019-08-28 0 1.220 1.190 1.220 1.190 1.220 18,000 21,660 1.2033 0.846 0.826 0.846 0.826 0.846 25,944 0.8349 2.52%
2019-08-27 0 1.190 1.190 1.220 1.190 1.190 78,000 92,820 1.1900 0.826 0.826 0.846 0.826 0.826 112,422 0.8256 -2.46%
2019-08-26 0 1.220 1.180 1.350 - - 0 0 - 0.846 0.819 0.937 - - 0 - 0.00%
2019-08-23 0 1.220 1.190 1.350 - - 0 0 - 0.846 0.826 0.937 - - 0 - 0.00%
2019-08-22 0 1.220 1.220 1.350 1.220 1.220 50,000 61,000 1.2200 0.846 0.846 0.937 0.846 0.846 72,066 0.8465 0.00%
2019-08-21 0 1.220 1.220 1.250 1.220 1.220 20,000 24,400 1.2200 0.846 0.846 0.867 0.846 0.846 28,826 0.8465 0.00%
2019-08-20 0 1.220 1.180 1.250 - - 0 0 - 0.846 0.819 0.867 - - 0 - 0.00%
2019-08-19 0 1.220 1.220 1.230 1.220 1.230 118,000 144,300 1.2229 0.846 0.846 0.853 0.846 0.853 170,075 0.8485 0.00%
2019-08-16 0 1.220 1.180 1.220 - - 0 0 - 0.846 0.819 0.846 - - 0 - 0.00%
2019-08-15 0 1.220 1.010 1.230 - - 0 0 - 0.846 0.701 0.853 - - 0 - 0.00%
2019-08-14 0 1.220 1.220 1.230 1.120 1.200 88,000 103,680 1.1782 0.846 0.846 0.853 0.777 0.833 126,835 0.8174 1.67%
2019-08-13 0 1.200 1.130 1.350 1.130 1.230 184,000 214,420 1.1653 0.833 0.784 0.937 0.784 0.853 265,201 0.8085 -2.44%
2019-08-12 0 1.230 1.220 1.230 - - 0 0 - 0.853 0.846 0.853 - - 0 - 0.00%
2019-08-09 0 1.230 1.220 1.300 1.230 1.230 2,000 2,460 1.2300 0.853 0.846 0.902 0.853 0.853 2,883 0.8534 2.50%
2019-08-08 0 1.200 1.200 1.280 1.200 1.200 4,000 4,800 1.2000 0.833 0.833 0.888 0.833 0.833 5,765 0.8326 0.00%
2019-08-07 0 1.200 1.200 1.230 1.200 1.200 18,000 21,600 1.2000 0.833 0.833 0.853 0.833 0.833 25,944 0.8326 -2.44%
2019-08-06 0 1.230 1.100 1.230 - - 0 0 - 0.853 0.763 0.853 - - 0 - -2.38%
2019-08-05 0 1.260 1.250 1.310 1.260 1.310 24,000 30,900 1.2875 0.874 0.867 0.909 0.874 0.909 34,591 0.8933 -1.56%
2019-08-02 0 1.280 1.280 1.350 1.250 1.260 14,000 17,540 1.2529 0.888 0.888 0.937 0.867 0.874 20,178 0.8692 -5.19%
2019-08-01 0 1.350 1.310 1.380 - - 0 0 - 0.937 0.909 0.957 - - 0 - 0.00%
2019-07-31 0 1.350 1.310 1.350 1.350 1.350 16,000 21,600 1.3500 0.937 0.909 0.937 0.937 0.937 23,061 0.9366 0.00%
2019-07-30 0 1.350 1.320 1.350 1.360 1.360 2,000 2,720 1.3600 0.937 0.916 0.937 0.944 0.944 2,883 0.9436 0.00%
2019-07-29 0 1.350 1.310 1.380 1.350 1.350 60,000 81,000 1.3500 0.937 0.909 0.957 0.937 0.937 86,479 0.9366 1.50%
2019-07-26 0 1.330 1.300 1.340 1.300 1.350 44,000 57,380 1.3041 0.923 0.902 0.930 0.902 0.937 63,418 0.9048 -1.48%
2019-07-25 0 1.350 1.310 1.350 1.300 1.360 120,000 161,720 1.3477 0.937 0.909 0.937 0.902 0.944 172,957 0.9350 2.27%
2019-07-24 0 1.320 1.300 1.330 1.300 1.320 88,000 114,480 1.3009 0.916 0.902 0.923 0.902 0.916 126,835 0.9026 -2.22%
2019-07-23 0 1.350 1.300 1.380 1.300 1.350 66,000 86,900 1.3167 0.937 0.902 0.957 0.902 0.937 95,127 0.9135 -0.74%
2019-07-22 0 1.360 1.270 1.440 - - 0 0 - 0.944 0.881 0.999 - - 0 - 0.00%
2019-07-19 0 1.360 1.360 1.440 1.360 1.360 50,000 68,000 1.3600 0.944 0.944 0.999 0.944 0.944 72,066 0.9436 1.49%
2019-07-18 0 1.340 1.320 1.360 1.340 1.340 10,000 13,400 1.3400 0.930 0.916 0.944 0.930 0.930 14,413 0.9297 -2.19%
2019-07-17 0 1.370 1.340 1.380 1.370 1.380 26,000 35,820 1.3777 0.951 0.930 0.957 0.951 0.957 37,474 0.9559 2.24%
2019-07-16 0 1.340 1.330 1.360 1.340 1.340 40,000 53,600 1.3400 0.930 0.923 0.944 0.930 0.930 57,652 0.9297 -4.29%
2019-07-15 0 1.400 1.400 1.410 1.330 1.400 24,000 32,560 1.3567 0.971 0.971 0.978 0.923 0.971 34,591 0.9413 -1.41%
2019-07-12 0 1.420 1.330 1.440 1.370 1.420 40,000 55,880 1.3970 0.985 0.923 0.999 0.951 0.985 57,652 0.9693 3.65%
2019-07-11 0 1.370 1.320 1.420 1.320 1.380 80,000 108,220 1.3528 0.951 0.916 0.985 0.916 0.957 115,305 0.9386 -0.72%
2019-07-10 0 1.380 1.400 1.440 1.360 1.400 106,000 147,000 1.3868 0.957 0.971 0.999 0.944 0.971 152,779 0.9622 -4.83%
2019-07-09 0 1.450 1.360 1.470 1.350 1.450 170,000 236,720 1.3925 1.006 0.944 1.020 0.937 1.006 245,023 0.9661 -2.03%
2019-07-08 0 1.480 1.480 1.500 1.460 1.470 196,000 286,740 1.4630 1.027 1.027 1.041 1.013 1.020 282,497 1.0150 -1.33%
2019-07-05 0 1.500 1.480 1.500 1.460 1.500 54,000 78,920 1.4615 1.041 1.027 1.041 1.013 1.041 77,831 1.0140 0.00%
2019-07-04 0 1.500 1.470 1.500 1.470 1.500 6,000 8,940 1.4900 1.041 1.020 1.041 1.020 1.041 8,648 1.0338 0.00%
2019-07-03 0 1.500 1.480 1.550 - - 0 0 - 1.041 1.027 1.075 - - 0 - 0.00%
2019-07-02 0 1.500 1.500 1.540 1.450 1.480 40,000 58,900 1.4725 1.041 1.041 1.068 1.006 1.027 57,652 1.0216 -5.66%
2019-06-28 0 1.590 1.450 1.590 1.500 1.600 34,000 53,800 1.5824 1.103 1.006 1.103 1.041 1.110 49,005 1.0979 6.00%
2019-06-27 0 1.500 1.460 1.540 1.490 1.500 94,000 140,960 1.4996 1.041 1.013 1.068 1.034 1.041 135,483 1.0404 0.00%
2019-06-26 0 1.500 1.420 1.500 - - 0 0 - 1.041 0.985 1.041 - - 0 - -2.60%
2019-06-25 0 1.540 1.490 1.540 - - 0 0 - 1.068 1.034 1.068 - - 0 - -1.91%
2019-06-24 0 1.570 1.480 1.570 - - 0 0 - 1.089 1.027 1.089 - - 0 - 0.00%
2019-06-21 0 1.570 1.470 1.570 1.510 1.580 10,000 15,360 1.5360 1.089 1.020 1.089 1.048 1.096 14,413 1.0657 4.67%
2019-06-20 0 1.500 1.500 1.510 1.480 1.510 12,000 17,940 1.4950 1.041 1.041 1.048 1.027 1.048 17,296 1.0372 0.67%
2019-06-19 0 1.490 1.460 1.520 1.490 1.500 36,000 53,840 1.4956 1.034 1.013 1.055 1.034 1.041 51,887 1.0376 -0.67%
2019-06-18 0 1.500 1.400 1.500 - - 0 0 - 1.041 0.971 1.041 - - 0 - -1.96%
2019-06-17 0 1.530 1.400 1.550 1.500 1.570 18,000 27,260 1.5144 1.062 0.971 1.075 1.041 1.089 25,944 1.0507 3.38%
2019-06-14 0 1.480 1.400 1.490 1.480 1.530 76,000 113,500 1.4934 1.027 0.971 1.034 1.027 1.062 109,540 1.0362 -4.52%
2019-06-13 0 1.550 1.480 1.580 1.480 1.550 54,000 81,620 1.5115 1.075 1.027 1.096 1.027 1.075 77,831 1.0487 1.31%
2019-06-12 0 1.530 1.480 1.530 1.500 1.530 18,000 27,300 1.5167 1.062 1.027 1.062 1.041 1.062 25,944 1.0523 0.66%
2019-06-11 0 1.520 1.480 1.560 1.500 1.520 122,000 183,880 1.5072 1.055 1.027 1.082 1.041 1.055 175,840 1.0457 0.00%
2019-06-10 0 1.520 1.500 1.580 1.500 1.600 56,000 86,060 1.5368 1.055 1.041 1.096 1.041 1.110 80,713 1.0662 -1.30%
2019-06-06 0 1.540 1.500 1.600 - - 0 0 - 1.068 1.041 1.110 - - 0 - 0.00%
2019-06-05 0 1.540 1.540 1.600 1.420 1.540 166,000 254,900 1.5355 1.068 1.068 1.110 0.985 1.068 239,258 1.0654 0.00%
2019-06-04 0 1.540 1.480 1.540 1.470 1.540 40,000 60,400 1.5100 1.068 1.027 1.068 1.020 1.068 57,652 1.0477 -0.65%
2019-06-03 0 1.550 1.510 1.590 1.550 1.560 40,000 62,200 1.5550 1.075 1.048 1.103 1.075 1.082 57,652 1.0789 -2.52%
2019-05-31 0 1.590 1.550 1.590 - - 0 0 - 1.103 1.075 1.103 - - 0 - 0.00%
2019-05-30 0 1.590 1.550 1.590 1.550 1.620 66,000 104,960 1.5903 1.103 1.075 1.103 1.075 1.124 95,127 1.1034 -0.62%
2019-05-29 0 1.600 1.600 1.620 1.460 1.600 48,000 75,960 1.5825 1.110 1.110 1.124 1.013 1.110 69,183 1.0980 3.23%
2019-05-28 0 1.550 1.550 1.600 1.550 1.600 62,000 96,200 1.5516 1.075 1.075 1.110 1.075 1.110 89,361 1.0765 0.00%
2019-05-27 0 1.550 1.550 1.560 1.550 1.560 60,000 93,520 1.5587 1.075 1.075 1.082 1.075 1.082 86,479 1.0814 -3.13%
2019-05-24 0 1.600 1.550 1.600 - - 0 0 - 1.110 1.075 1.110 - - 0 - 0.00%
2019-05-23 0 1.600 1.550 1.600 1.550 1.600 110,000 173,120 1.5738 1.110 1.075 1.110 1.075 1.110 158,544 1.0919 1.91%
2019-05-22 0 1.570 1.550 1.570 1.560 1.570 20,000 31,340 1.5670 1.089 1.075 1.089 1.082 1.089 28,826 1.0872 0.00%
2019-05-21 0 1.570 1.540 1.570 1.570 1.580 16,000 25,140 1.5713 1.089 1.068 1.089 1.089 1.096 23,061 1.0902 0.00%
2019-05-20 0 1.570 1.570 1.610 1.570 1.580 170,000 267,900 1.5759 1.089 1.089 1.117 1.089 1.096 245,023 1.0934 0.00%
2019-05-17 0 1.570 1.570 1.620 1.570 1.590 68,000 107,340 1.5785 1.089 1.089 1.124 1.089 1.103 98,009 1.0952 -0.63%
2019-05-16 0 1.580 1.570 1.580 - - 0 0 - 1.096 1.089 1.096 - - 0 - -1.25%
2019-05-15 0 1.600 1.570 1.600 1.600 1.600 20,000 32,000 1.6000 1.110 1.089 1.110 1.110 1.110 28,826 1.1101 0.00%
2019-05-14 0 1.600 1.590 1.630 1.600 1.600 50,000 80,000 1.6000 1.110 1.103 1.131 1.110 1.110 72,066 1.1101 -1.84%
2019-05-10 0 1.630 1.610 1.630 1.630 1.630 30,000 48,900 1.6300 1.131 1.117 1.131 1.131 1.131 43,239 1.1309 0.00%
2019-05-09 0 1.630 1.630 1.670 1.630 1.630 20,000 32,600 1.6300 1.131 1.131 1.159 1.131 1.131 28,826 1.1309 -1.21%
2019-05-08 0 1.650 1.600 1.650 1.680 1.700 10,000 16,940 1.6940 1.145 1.110 1.145 1.166 1.179 14,413 1.1753 3.77%
2019-05-07 0 1.590 1.590 1.700 1.590 1.750 38,000 63,380 1.6679 1.103 1.103 1.179 1.103 1.214 54,770 1.1572 1.92%
2019-05-06 0 1.560 1.530 1.640 1.500 1.560 124,000 191,900 1.5476 1.082 1.062 1.138 1.041 1.082 178,723 1.0737 0.00%
2019-05-03 0 1.560 1.550 1.600 1.560 1.610 46,000 73,280 1.5930 1.082 1.075 1.110 1.082 1.117 66,300 1.1053 -2.50%
2019-05-02 0 1.600 1.600 1.630 1.600 1.600 10,000 16,000 1.6000 1.110 1.110 1.131 1.110 1.110 14,413 1.1101 -0.62%
2019-04-30 0 1.610 1.600 1.630 1.610 1.610 10,000 16,100 1.6100 1.117 1.110 1.131 1.117 1.117 14,413 1.1170 0.62%
2019-04-29 0 1.600 1.600 1.630 1.600 1.630 16,000 25,900 1.6188 1.110 1.110 1.131 1.110 1.131 23,061 1.1231 -1.84%
2019-04-26 0 1.630 1.630 1.640 - - 0 0 - 1.131 1.131 1.138 - - 0 - 0.00%
2019-04-25 0 1.630 1.560 1.630 1.630 1.630 30,000 48,900 1.6300 1.131 1.082 1.131 1.131 1.131 43,239 1.1309 -0.61%
2019-04-24 0 1.640 1.640 1.650 1.640 1.660 14,000 23,100 1.6500 1.138 1.138 1.145 1.138 1.152 20,178 1.1448 -0.61%
2019-04-23 0 1.650 1.570 1.650 1.510 1.650 48,000 76,140 1.5863 1.145 1.089 1.145 1.048 1.145 69,183 1.1006 1.23%
2019-04-18 0 1.630 1.630 1.640 1.630 1.630 8,000 13,040 1.6300 1.131 1.131 1.138 1.131 1.131 11,530 1.1309 0.62%
2019-04-17 0 1.620 1.620 1.640 1.620 1.620 10,000 16,200 1.6200 1.124 1.124 1.138 1.124 1.124 14,413 1.1240 -0.61%
2019-04-16 0 1.630 1.630 1.650 1.620 1.630 10,000 16,280 1.6280 1.131 1.131 1.145 1.124 1.131 14,413 1.1295 0.62%
2019-04-15 0 1.620 1.620 1.670 1.620 1.640 34,000 55,340 1.6276 1.124 1.124 1.159 1.124 1.138 49,005 1.1293 -1.22%
2019-04-12 0 1.640 1.640 1.650 1.640 1.760 62,000 104,180 1.6803 1.138 1.138 1.145 1.138 1.221 89,361 1.1658 0.61%
2019-04-11 0 1.630 1.630 1.750 - - 0 0 - 1.131 1.131 1.214 - - 0 - 0.00%
2019-04-10 0 1.630 1.630 1.750 1.630 1.650 66,000 108,860 1.6494 1.131 1.131 1.214 1.131 1.145 95,127 1.1444 -1.21%
2019-04-09 0 1.650 1.640 1.650 1.650 1.650 50,000 82,500 1.6500 1.145 1.138 1.145 1.145 1.145 72,066 1.1448 0.00%
2019-04-08 0 1.650 1.630 1.650 1.630 1.650 12,000 19,640 1.6367 1.145 1.131 1.145 1.131 1.145 17,296 1.1355 1.85%
2019-04-04 0 1.620 1.620 1.650 1.610 1.610 2,000 3,220 1.6100 1.124 1.124 1.145 1.117 1.117 2,883 1.1170 -0.61%
2019-04-03 0 1.630 1.630 1.650 1.630 1.630 14,000 22,820 1.6300 1.131 1.131 1.145 1.131 1.131 20,178 1.1309 -1.21%
2019-04-02 0 1.650 1.650 1.720 1.650 1.650 10,000 16,500 1.6500 1.145 1.145 1.193 1.145 1.145 14,413 1.1448 -4.07%
2019-04-01 0 1.720 1.650 1.700 1.630 1.730 38,000 62,880 1.6547 1.193 1.145 1.179 1.131 1.200 54,770 1.1481 6.17%
2019-03-29 0 1.620 1.620 1.680 - - 0 0 - 1.124 1.124 1.166 - - 0 - 0.62%
2019-03-28 0 1.610 1.610 1.640 1.600 1.640 66,000 107,660 1.6312 1.117 1.117 1.138 1.110 1.138 95,127 1.1318 -2.42%
2019-03-27 0 1.650 1.640 1.650 1.650 1.680 60,000 99,560 1.6593 1.145 1.138 1.145 1.145 1.166 86,479 1.1513 -1.79%
2019-03-26 0 1.680 1.670 1.800 - - 0 0 - 1.166 1.159 1.249 - - 0 - 0.00%
2019-03-25 0 1.680 1.670 1.680 1.680 1.680 20,000 33,600 1.6800 1.166 1.159 1.166 1.166 1.166 28,826 1.1656 0.00%
2019-03-22 0 1.680 1.660 1.680 1.680 1.680 68,000 114,240 1.6800 1.166 1.152 1.166 1.166 1.166 98,009 1.1656 -4.00%
2019-03-21 0 1.750 1.680 1.750 1.680 1.750 102,000 171,500 1.6814 1.214 1.166 1.214 1.166 1.214 147,014 1.1666 4.17%
2019-03-20 0 1.680 1.660 1.680 1.680 1.680 20,000 33,600 1.6800 1.166 1.152 1.166 1.166 1.166 28,826 1.1656 -1.18%
2019-03-19 0 1.700 1.660 1.750 1.700 1.700 4,000 6,800 1.7000 1.179 1.152 1.214 1.179 1.179 5,765 1.1795 -2.86%
2019-03-18 0 1.750 1.670 1.830 1.670 1.750 12,000 20,200 1.6833 1.214 1.159 1.270 1.159 1.214 17,296 1.1679 4.79%
2019-03-15 0 1.670 1.670 1.750 1.650 1.650 2,990 4,903 1.6398 1.159 1.159 1.214 1.145 1.145 4,310 1.1377 1.21%
2019-03-14 0 1.650 1.610 1.780 - - 0 0 - 1.145 1.117 1.235 - - 0 - 0.00%
2019-03-13 0 1.650 1.650 1.780 - - 0 0 - 1.145 1.145 1.235 - - 0 - 0.00%
2019-03-12 0 1.650 1.650 1.740 1.610 1.760 110,000 181,460 1.6496 1.145 1.145 1.207 1.117 1.221 158,544 1.1445 -6.96%
2019-03-11 0 1.780 1.650 1.780 - - 0 0 - 1.230 1.141 1.230 - - 0 - 0.00%
2019-03-08 0 1.780 1.680 1.780 1.680 1.830 34,000 57,720 1.6976 1.230 1.161 1.230 1.161 1.265 49,184 1.1735 5.95%
2019-03-07 0 1.680 1.670 1.720 - - 0 0 - 1.161 1.154 1.189 - - 0 - 0.00%
2019-03-06 0 1.680 1.680 1.720 1.680 1.680 20,000 33,600 1.6800 1.161 1.161 1.189 1.161 1.161 28,932 1.1613 1.20%
2019-03-05 0 1.660 1.650 1.880 - - 0 0 - 1.148 1.141 1.300 - - 0 - 0.00%
2019-03-04 0 1.660 1.660 1.800 1.650 1.650 10,000 16,500 1.6500 1.148 1.148 1.244 1.141 1.141 14,466 1.1406 2.47%
2019-03-01 0 1.620 1.620 1.880 - - 0 0 - 1.120 1.120 1.300 - - 0 - 1.25%
2019-02-28 0 1.600 1.600 1.670 1.600 1.680 64,000 107,100 1.6734 1.106 1.106 1.154 1.106 1.161 92,582 1.1568 -5.88%
2019-02-27 0 1.700 1.700 1.740 1.700 1.700 10,000 17,000 1.7000 1.175 1.175 1.203 1.175 1.175 14,466 1.1752 1.19%
2019-02-26 0 1.680 1.680 1.740 - - 0 0 - 1.161 1.161 1.203 - - 0 - 1.20%
2019-02-25 0 1.660 1.660 1.700 1.650 1.700 42,000 70,800 1.6857 1.148 1.148 1.175 1.141 1.175 60,757 1.1653 1.22%
2019-02-22 0 1.640 1.620 1.700 - - 8,000 12,960 1.6200 1.134 1.120 1.175 - - 11,573 1.1199 0.00%
2019-02-21 0 1.640 1.610 1.680 1.640 1.660 4,000 6,600 1.6500 1.134 1.113 1.161 1.134 1.148 5,786 1.1406 -2.96%
2019-02-20 0 1.690 1.640 1.700 1.640 1.690 8,000 13,320 1.6650 1.168 1.134 1.175 1.134 1.168 11,573 1.1510 3.05%
2019-02-19 0 1.640 1.510 1.750 - - 0 0 - 1.134 1.044 1.210 - - 0 - 0.00%
2019-02-18 0 1.640 1.600 1.640 1.640 1.700 64,000 107,100 1.6734 1.134 1.106 1.134 1.134 1.175 92,582 1.1568 0.00%
2019-02-15 0 1.640 1.640 1.730 - - 0 0 - 1.134 1.134 1.196 - - 0 - 0.00%
2019-02-14 0 1.640 1.640 1.690 1.630 1.690 26,000 42,720 1.6431 1.134 1.134 1.168 1.127 1.168 37,611 1.1358 -3.53%
2019-02-13 0 1.700 1.650 1.700 - - 0 0 - 1.175 1.141 1.175 - - 0 - 0.00%
2019-02-12 0 1.700 1.630 1.750 - - 0 0 - 1.175 1.127 1.210 - - 0 - 0.00%
2019-02-11 0 1.700 1.620 1.750 - - 0 0 - 1.175 1.120 1.210 - - 0 - 0.00%
2019-02-08 0 1.700 1.700 1.750 1.700 1.750 82,000 140,180 1.7095 1.175 1.175 1.210 1.175 1.210 118,621 1.1817 -1.73%
2019-02-04 0 1.730 1.610 1.730 1.740 1.740 20,000 34,800 1.7400 1.196 1.113 1.196 1.203 1.203 28,932 1.2028 1.76%
2019-02-01 0 1.700 1.640 1.780 1.640 1.700 102,000 167,400 1.6412 1.175 1.134 1.230 1.134 1.175 147,553 1.1345 3.66%
2019-01-31 0 1.640 1.640 1.660 1.640 1.660 14,000 23,200 1.6571 1.134 1.134 1.148 1.134 1.148 20,252 1.1455 -1.20%
2019-01-30 0 1.660 1.640 1.680 - - 0 0 - 1.148 1.134 1.161 - - 0 - 0.00%
2019-01-29 0 1.660 1.600 1.660 1.650 1.670 30,400 50,624 1.6653 1.148 1.106 1.148 1.141 1.154 43,976 1.1512 2.47%
2019-01-28 0 1.620 1.620 1.650 1.620 1.650 92,000 150,500 1.6359 1.120 1.120 1.141 1.120 1.141 133,087 1.1308 -2.41%
2019-01-25 0 1.660 1.650 1.850 - - 0 0 - 1.148 1.141 1.279 - - 0 - 0.00%
2019-01-24 0 1.660 1.640 1.660 1.630 1.660 150,000 247,440 1.6496 1.148 1.134 1.148 1.127 1.148 216,989 1.1403 -0.60%
2019-01-23 0 1.670 1.670 1.850 - - 0 0 - 1.154 1.154 1.279 - - 0 - 0.60%
2019-01-22 0 1.660 1.650 1.800 1.660 1.660 20,000 33,200 1.6600 1.148 1.141 1.244 1.148 1.148 28,932 1.1475 -1.19%
2019-01-21 0 1.680 1.670 1.680 - - 0 0 - 1.161 1.154 1.161 - - 0 - -0.59%
2019-01-18 0 1.690 1.690 1.700 1.690 1.690 34,000 57,460 1.6900 1.168 1.168 1.175 1.168 1.168 49,184 1.1683 4.32%
2019-01-17 0 1.620 1.620 1.680 - - 0 0 - 1.120 1.120 1.161 - - 0 - 0.62%
2019-01-16 0 1.610 1.530 1.690 - - 0 0 - 1.113 1.058 1.168 - - 0 - 0.00%
2019-01-15 0 1.610 1.610 1.700 - - 0 0 - 1.113 1.113 1.175 - - 0 - 0.62%
2019-01-14 0 1.600 1.600 1.610 1.600 1.610 20,000 32,120 1.6060 1.106 1.106 1.113 1.106 1.113 28,932 1.1102 0.00%
2019-01-11 0 1.600 1.560 1.890 1.600 1.600 20,000 32,000 1.6000 1.106 1.078 1.307 1.106 1.106 28,932 1.1060 -1.23%
2019-01-10 0 1.620 1.610 1.690 - - 0 0 - 1.120 1.113 1.168 - - 0 - 0.00%
2019-01-09 0 1.620 1.550 1.630 1.620 1.640 54,000 89,020 1.6485 1.120 1.071 1.127 1.120 1.134 78,116 1.1396 1.89%
2019-01-08 0 1.590 1.560 1.620 1.590 1.620 40,000 63,920 1.5980 1.099 1.078 1.120 1.099 1.120 57,864 1.1047 -4.79%
2019-01-07 0 1.670 1.600 1.670 1.570 1.680 22,000 34,760 1.5800 1.154 1.106 1.154 1.085 1.161 31,825 1.0922 5.03%
2019-01-04 0 1.590 1.590 1.700 1.580 1.590 30,000 47,420 1.5807 1.099 1.099 1.175 1.092 1.099 43,398 1.0927 -1.24%
2019-01-03 0 1.610 1.600 1.700 1.610 1.610 100,000 161,000 1.6100 1.113 1.106 1.175 1.113 1.113 144,659 1.1130 -5.29%
2019-01-02 0 1.700 1.610 1.890 - - 0 0 - 1.175 1.113 1.307 - - 0 - 0.00%
2018-12-31 0 1.700 1.610 1.900 - - 0 0 - 1.175 1.113 1.313 - - 0 - 0.00%
2018-12-28 0 1.700 1.700 1.890 1.610 1.700 32,000 52,840 1.6513 1.175 1.175 1.307 1.113 1.175 46,291 1.1415 3.66%
2018-12-27 0 1.640 1.640 1.900 1.610 1.650 120,000 196,380 1.6365 1.134 1.134 1.313 1.113 1.141 173,591 1.1313 -2.38%
2018-12-24 0 1.680 1.610 1.900 - - 0 0 - 1.161 1.113 1.313 - - 0 - 0.00%
2018-12-21 0 1.680 1.600 1.800 - - 0 0 - 1.161 1.106 1.244 - - 0 - 0.00%
2018-12-20 0 1.680 1.610 1.690 1.680 1.690 118,000 198,420 1.6815 1.161 1.113 1.168 1.161 1.168 170,698 1.1624 -1.18%
2018-12-19 0 1.700 1.700 1.800 1.700 1.700 20,000 34,000 1.7000 1.175 1.175 1.244 1.175 1.175 28,932 1.1752 -5.56%
2018-12-18 0 1.800 1.800 1.890 1.640 1.650 8,000 13,180 1.6475 1.244 1.244 1.307 1.134 1.141 11,573 1.1389 0.00%
2018-12-17 0 1.800 1.630 1.880 - - 0 0 - 1.244 1.127 1.300 - - 0 - 0.00%
2018-12-14 0 1.800 1.640 1.800 - - 0 0 - 1.244 1.134 1.244 - - 0 - 0.00%
2018-12-13 0 1.800 1.630 1.800 - - 0 0 - 1.244 1.127 1.244 - - 0 - 0.00%
2018-12-12 0 1.800 1.630 1.800 - - 0 0 - 1.244 1.127 1.244 - - 0 - 0.00%
2018-12-11 0 1.800 1.700 1.880 1.800 1.800 8,000 14,400 1.8000 1.244 1.175 1.300 1.244 1.244 11,573 1.2443 5.88%
2018-12-10 0 1.700 1.700 1.800 1.700 1.700 24,000 40,800 1.7000 1.175 1.175 1.244 1.175 1.175 34,718 1.1752 3.03%
2018-12-07 0 1.650 1.650 1.730 1.630 1.630 10,000 16,300 1.6300 1.141 1.141 1.196 1.127 1.127 14,466 1.1268 -5.71%
2018-12-06 0 1.750 1.750 1.830 1.600 1.730 34,000 56,600 1.6647 1.210 1.210 1.265 1.106 1.196 49,184 1.1508 0.75%
2018-12-05 0 1.737 1.610 1.830 - - 0 0 - 1.201 1.113 1.265 - - 0 - 0.03%
2018-12-04 0 1.760 1.720 1.760 - - 0 0 - 1.200 1.173 1.200 - - 0 - 0.00%
2018-12-03 0 1.760 1.760 1.830 1.750 1.760 120,000 211,000 1.7583 1.200 1.200 1.248 1.194 1.200 175,941 1.1993 0.00%
2018-11-30 0 1.760 1.760 1.880 - - 0 0 - 1.200 1.200 1.282 - - 0 - 0.00%
2018-11-29 0 1.760 1.760 1.880 - - 0 0 - 1.200 1.200 1.282 - - 0 - 0.00%
2018-11-28 0 1.760 1.760 1.880 1.750 1.750 32,000 56,000 1.7500 1.200 1.200 1.282 1.194 1.194 46,917 1.1936 1.73%
2018-11-27 0 1.730 1.720 1.870 1.730 1.880 36,000 63,960 1.7767 1.180 1.173 1.275 1.180 1.282 52,782 1.2118 -4.95%
2018-11-26 0 1.820 1.820 1.870 1.820 1.820 26,000 47,320 1.8200 1.241 1.241 1.275 1.241 1.241 38,120 1.2413 0.00%
2018-11-23 0 1.820 1.820 1.880 1.820 1.820 78,000 141,960 1.8200 1.241 1.241 1.282 1.241 1.241 114,361 1.2413 0.00%
2018-11-22 0 1.820 1.720 1.880 - - 0 0 - 1.241 1.173 1.282 - - 0 - 0.00%
2018-11-21 0 1.820 1.820 1.880 1.820 1.820 50,000 91,000 1.8200 1.241 1.241 1.282 1.241 1.241 73,309 1.2413 0.00%
2018-11-20 0 1.820 1.820 1.890 1.810 1.820 48,000 87,180 1.8163 1.241 1.241 1.289 1.235 1.241 70,376 1.2388 0.55%
2018-11-19 0 1.810 1.810 1.850 1.810 1.810 16,000 28,960 1.8100 1.235 1.235 1.262 1.235 1.235 23,459 1.2345 0.00%
2018-11-16 0 1.810 1.720 1.810 1.840 1.840 16,000 29,440 1.8400 1.235 1.173 1.235 1.255 1.255 23,459 1.2550 6.47%
2018-11-15 0 1.700 1.690 1.790 1.690 1.850 68,000 120,060 1.7656 1.159 1.153 1.221 1.153 1.262 99,700 1.2042 -8.11%
2018-11-14 0 1.850 1.780 1.880 - - 0 0 - 1.262 1.214 1.282 - - 0 - 0.00%
2018-11-13 0 1.850 1.850 1.890 1.820 1.850 102,000 187,840 1.8416 1.262 1.262 1.289 1.241 1.262 149,549 1.2560 1.65%
2018-11-12 0 1.820 1.750 1.820 1.820 1.890 42,000 77,360 1.8419 1.241 1.194 1.241 1.241 1.289 61,579 1.2563 -1.09%
2018-11-09 0 1.840 1.750 1.840 1.800 1.870 160,000 290,840 1.8178 1.255 1.194 1.255 1.228 1.275 234,587 1.2398 3.37%
2018-11-08 0 1.780 1.740 1.800 1.740 1.780 22,000 38,440 1.7473 1.214 1.187 1.228 1.187 1.214 32,256 1.1917 4.09%
2018-11-07 0 1.710 1.710 1.870 1.700 1.700 34,000 57,800 1.7000 1.166 1.166 1.275 1.159 1.159 49,850 1.1595 -4.47%
2018-11-06 0 1.790 1.790 1.830 1.770 1.890 136,000 243,940 1.7937 1.221 1.221 1.248 1.207 1.289 199,399 1.2234 2.29%
2018-11-05 0 1.750 1.700 1.750 1.700 1.760 96,000 165,000 1.7188 1.194 1.159 1.194 1.159 1.200 140,752 1.1723 2.94%
2018-11-02 0 1.700 1.700 1.770 1.680 1.700 166,000 281,800 1.6976 1.159 1.159 1.207 1.146 1.159 243,384 1.1578 1.19%
2018-11-01 0 1.680 1.680 1.710 1.680 1.700 214,000 359,840 1.6815 1.146 1.146 1.166 1.146 1.159 313,761 1.1469 -0.59%
2018-10-31 0 1.690 1.650 1.690 1.690 1.700 60,000 101,700 1.6950 1.153 1.125 1.153 1.153 1.159 87,970 1.1561 -0.59%
2018-10-30 0 1.700 1.700 1.750 1.670 1.700 120,000 202,400 1.6867 1.159 1.159 1.194 1.139 1.159 175,941 1.1504 0.00%
2018-10-29 0 1.700 1.700 1.720 1.680 1.700 164,000 277,780 1.6938 1.159 1.159 1.173 1.146 1.159 240,452 1.1552 0.59%
2018-10-26 0 1.690 1.690 1.720 1.690 1.690 130,000 219,700 1.6900 1.153 1.153 1.173 1.153 1.153 190,602 1.1527 -1.17%
2018-10-25 0 1.710 1.710 1.780 1.640 1.710 168,000 282,040 1.6788 1.166 1.166 1.214 1.119 1.166 246,317 1.1450 0.59%
2018-10-24 0 1.700 1.700 1.760 1.700 1.700 20,000 34,000 1.7000 1.159 1.159 1.200 1.159 1.159 29,323 1.1595 0.00%
2018-10-23 0 1.700 1.700 1.720 - - 0 0 - 1.159 1.159 1.173 - - 0 - 0.00%
2018-10-22 0 1.700 1.650 1.700 1.690 1.700 74,000 125,640 1.6978 1.159 1.125 1.159 1.153 1.159 108,497 1.1580 -2.30%
2018-10-19 0 1.740 1.700 1.740 1.700 1.740 74,000 127,880 1.7281 1.187 1.159 1.187 1.159 1.187 108,497 1.1787 2.35%
2018-10-18 0 1.700 1.700 1.740 1.690 1.700 28,000 47,400 1.6929 1.159 1.159 1.187 1.153 1.159 41,053 1.1546 0.00%
2018-10-16 0 1.700 1.700 1.780 1.700 1.700 6,000 10,200 1.7000 1.159 1.159 1.214 1.159 1.159 8,797 1.1595 3.66%
2018-10-15 0 1.640 1.500 1.640 1.640 1.700 48,000 81,120 1.6900 1.119 1.023 1.119 1.119 1.159 70,376 1.1527 -3.53%
2018-10-12 0 1.700 1.700 1.730 1.680 1.700 26,000 43,880 1.6877 1.159 1.159 1.180 1.146 1.159 38,120 1.1511 -1.73%
2018-10-11 0 1.730 1.690 1.730 1.740 1.770 28,000 48,960 1.7486 1.180 1.153 1.180 1.187 1.207 41,053 1.1926 -2.26%
2018-10-10 0 1.770 1.770 1.820 1.770 1.770 12,000 21,240 1.7700 1.207 1.207 1.241 1.207 1.207 17,594 1.2072 1.14%
2018-10-09 0 1.750 1.730 1.830 1.700 1.750 98,000 169,400 1.7286 1.194 1.180 1.248 1.159 1.194 143,685 1.1790 0.00%
2018-10-08 0 1.750 1.750 1.840 1.730 1.750 42,000 73,300 1.7452 1.194 1.194 1.255 1.180 1.194 61,579 1.1903 0.57%
2018-10-05 0 1.740 1.740 1.840 1.720 1.740 56,000 96,980 1.7318 1.187 1.187 1.255 1.173 1.187 82,106 1.1812 0.00%
2018-10-04 0 1.740 1.740 1.780 1.720 1.780 58,000 100,240 1.7283 1.187 1.187 1.214 1.173 1.214 85,038 1.1788 -2.25%
2018-10-03 0 1.780 1.750 1.850 1.680 1.780 48,000 83,740 1.7446 1.214 1.194 1.262 1.146 1.214 70,376 1.1899 11.25%
2018-10-02 0 1.600 1.540 1.600 1.600 1.600 86,000 137,600 1.6000 1.091 1.050 1.091 1.091 1.091 126,091 1.0913 -1.84%
2018-09-28 0 1.630 1.630 1.680 1.630 1.680 22,000 35,960 1.6345 1.112 1.112 1.146 1.112 1.146 32,256 1.1148 -2.98%
2018-09-27 0 1.680 1.620 1.780 - - 0 0 - 1.146 1.105 1.214 - - 0 - 0.00%
2018-09-26 0 1.680 1.610 1.780 1.680 1.680 30,000 50,400 1.6800 1.146 1.098 1.214 1.146 1.146 43,985 1.1458 1.82%
2018-09-24 0 1.650 1.620 1.800 1.650 1.650 60,000 99,000 1.6500 1.125 1.105 1.228 1.125 1.125 87,970 1.1254 0.00%
2018-09-21 0 1.650 1.600 1.680 1.650 1.680 110,000 182,500 1.6591 1.125 1.091 1.146 1.125 1.146 161,279 1.1316 -1.79%
2018-09-20 0 1.680 1.680 1.700 - - 0 0 - 1.146 1.146 1.159 - - 0 - 3.07%
2018-09-19 0 1.630 1.630 1.740 1.610 1.740 60,000 101,800 1.6967 1.112 1.112 1.187 1.098 1.187 87,970 1.1572 -2.98%
2018-09-18 0 1.680 1.680 1.780 - - 0 0 - 1.146 1.146 1.214 - - 0 - 2.44%
2018-09-17 0 1.640 1.640 1.780 - - 0 0 - 1.119 1.119 1.214 - - 0 - 0.00%
2018-09-14 0 1.640 1.640 1.800 - - 0 0 - 1.119 1.119 1.228 - - 0 - 0.00%
2018-09-13 0 1.640 1.620 1.780 - - 0 0 - 1.119 1.105 1.214 - - 0 - 0.00%
2018-09-12 0 1.640 1.640 1.690 1.600 1.640 60,000 97,360 1.6227 1.119 1.119 1.153 1.091 1.119 87,970 1.1067 -2.96%
2018-09-11 0 1.690 1.680 1.690 1.700 1.700 84,000 142,800 1.7000 1.153 1.146 1.153 1.159 1.159 123,158 1.1595 -2.31%
2018-09-10 0 1.730 1.700 1.730 - - 0 0 - 1.180 1.159 1.180 - - 0 - 0.00%
2018-09-07 0 1.730 1.700 1.850 - - 0 0 - 1.180 1.159 1.262 - - 0 - 0.00%
2018-09-06 0 1.730 1.730 1.790 1.720 1.740 44,000 76,100 1.7295 1.180 1.180 1.221 1.173 1.187 64,512 1.1796 -0.57%
2018-09-05 0 1.740 1.740 1.790 - - 0 0 - 1.187 1.187 1.221 - - 0 - 0.00%
2018-09-04 0 1.740 1.740 1.790 1.740 1.740 30,000 52,200 1.7400 1.187 1.187 1.221 1.187 1.187 43,985 1.1868 -2.79%
2018-09-03 0 1.790 1.750 1.790 - - 10,000 17,500 1.7500 1.221 1.194 1.221 - - 14,662 1.1936 -0.56%
2018-08-31 0 1.800 1.700 1.810 1.800 1.800 50,000 90,000 1.8000 1.228 1.159 1.235 1.228 1.228 73,309 1.2277 1.69%
2018-08-30 0 1.770 1.770 1.800 1.770 1.770 42,000 74,340 1.7700 1.207 1.207 1.228 1.207 1.207 61,579 1.2072 -0.56%
2018-08-29 0 1.780 1.780 1.790 1.750 1.780 62,000 109,660 1.7687 1.214 1.214 1.221 1.194 1.214 90,903 1.2063 1.71%
2018-08-28 0 1.750 1.750 1.810 1.750 1.750 10,003 17,505 1.7500 1.194 1.194 1.235 1.194 1.194 14,666 1.1936 0.57%
2018-08-27 0 1.740 1.740 1.800 1.740 1.740 10,000 17,400 1.7400 1.187 1.187 1.228 1.187 1.187 14,662 1.1868 1.16%
2018-08-24 0 1.720 1.720 1.800 1.700 1.710 62,003 105,465 1.7010 1.173 1.173 1.228 1.159 1.166 90,907 1.1601 -0.58%
2018-08-23 0 1.730 1.730 1.760 1.730 1.730 20,000 34,600 1.7300 1.180 1.180 1.200 1.180 1.180 29,323 1.1799 -1.14%
2018-08-22 0 1.750 1.720 1.750 - - 0 0 - 1.194 1.173 1.194 - - 0 - -1.69%
2018-08-21 0 1.780 1.720 1.790 1.730 1.790 135,000 233,830 1.7321 1.214 1.173 1.221 1.180 1.221 197,933 1.1814 2.89%
2018-08-20 0 1.730 1.700 1.730 1.730 1.730 30,000 51,900 1.7300 1.180 1.159 1.180 1.180 1.180 43,985 1.1799 0.00%
2018-08-17 0 1.730 1.710 1.760 1.730 1.730 50,000 86,500 1.7300 1.180 1.166 1.200 1.180 1.180 73,309 1.1799 1.76%
2018-08-16 0 1.700 1.700 1.790 1.700 1.800 70,000 122,140 1.7449 1.159 1.159 1.221 1.159 1.228 102,632 1.1901 -1.16%
2018-08-15 0 1.720 1.700 1.720 1.720 1.740 22,000 37,880 1.7218 1.173 1.159 1.173 1.173 1.187 32,256 1.1744 -1.15%
2018-08-14 0 1.740 1.700 1.770 1.700 1.740 42,000 72,600 1.7286 1.187 1.159 1.207 1.159 1.187 61,579 1.1790 -0.57%
2018-08-13 0 1.750 1.750 1.770 1.750 1.750 12,000 20,940 1.7450 1.194 1.194 1.207 1.194 1.194 17,594 1.1902 2.34%
2018-08-10 0 1.710 1.710 1.760 1.710 1.760 34,000 59,140 1.7394 1.166 1.166 1.200 1.166 1.200 49,850 1.1864 -2.84%
2018-08-09 0 1.760 1.760 1.850 - - 0 0 - 1.200 1.200 1.262 - - 0 - 1.15%
2018-08-08 0 1.740 1.740 1.780 1.720 1.720 12,000 20,640 1.7200 1.187 1.187 1.214 1.173 1.173 17,594 1.1731 1.16%
2018-08-07 0 1.720 1.720 1.850 1.720 1.750 68,000 118,140 1.7374 1.173 1.173 1.262 1.173 1.194 99,700 1.1850 -2.82%
2018-08-06 0 1.770 1.720 1.770 1.770 1.780 18,000 31,880 1.7711 1.207 1.173 1.207 1.207 1.214 26,391 1.2080 -0.56%
2018-08-03 0 1.780 1.770 1.820 1.770 1.780 22,000 39,040 1.7745 1.214 1.207 1.241 1.207 1.214 32,256 1.2103 0.56%
2018-08-02 0 1.770 1.760 1.770 1.770 1.770 20,000 35,400 1.7700 1.207 1.200 1.207 1.207 1.207 29,323 1.2072 0.57%
2018-08-01 0 1.760 1.760 1.900 1.750 1.750 2,000 3,500 1.7500 1.200 1.200 1.296 1.194 1.194 2,932 1.1936 -2.22%
2018-07-31 0 1.800 1.800 1.870 1.800 1.800 10,000 18,000 1.8000 1.228 1.228 1.275 1.228 1.228 14,662 1.2277 0.00%
2018-07-30 0 1.800 1.720 1.910 - - 0 0 - 1.228 1.173 1.303 - - 0 - 0.00%
2018-07-27 0 1.800 1.800 1.890 1.790 1.800 54,000 97,160 1.7993 1.228 1.228 1.289 1.221 1.228 79,173 1.2272 0.00%
2018-07-26 0 1.800 1.800 1.880 1.800 1.800 70,000 126,000 1.8000 1.228 1.228 1.282 1.228 1.228 102,632 1.2277 0.56%
2018-07-25 0 1.790 1.790 1.850 1.790 1.840 88,000 158,780 1.8043 1.221 1.221 1.262 1.221 1.255 129,023 1.2306 -2.72%
2018-07-24 0 1.840 1.820 1.840 1.840 1.840 4,000 7,360 1.8400 1.255 1.241 1.255 1.255 1.255 5,865 1.2550 0.00%
2018-07-23 0 1.840 1.830 1.850 1.840 1.900 124,000 232,700 1.8766 1.255 1.248 1.262 1.255 1.296 181,805 1.2799 3.95%
2018-07-20 0 1.770 1.770 1.790 1.760 1.800 40,000 71,320 1.7830 1.207 1.207 1.221 1.200 1.228 58,647 1.2161 -1.12%
2018-07-19 0 1.790 1.780 1.910 1.790 1.790 10,000 17,900 1.7900 1.221 1.214 1.303 1.221 1.221 14,662 1.2209 0.56%
2018-07-18 0 1.780 1.780 1.900 - - 0 0 - 1.214 1.214 1.296 - - 0 - 0.00%
2018-07-17 0 1.780 1.780 1.910 1.770 1.770 8,000 14,160 1.7700 1.214 1.214 1.303 1.207 1.207 11,729 1.2072 -0.56%
2018-07-16 0 1.790 1.790 1.900 1.770 1.800 44,000 78,620 1.7868 1.221 1.221 1.296 1.207 1.228 64,512 1.2187 0.56%
2018-07-13 0 1.780 1.760 1.780 1.800 1.800 66,000 118,600 1.7970 1.214 1.200 1.214 1.228 1.228 96,767 1.2256 -1.11%
2018-07-12 0 1.800 1.750 1.800 1.800 1.800 100,000 180,000 1.8000 1.228 1.194 1.228 1.228 1.228 146,617 1.2277 0.00%
2018-07-11 0 1.800 1.750 1.800 1.800 1.900 170,000 309,900 1.8229 1.228 1.194 1.228 1.228 1.296 249,249 1.2433 -1.64%
2018-07-10 0 1.830 1.830 1.870 1.800 1.830 40,000 72,900 1.8225 1.248 1.248 1.275 1.228 1.248 58,647 1.2430 1.67%
2018-07-09 0 1.800 1.780 1.890 1.760 1.800 30,000 53,600 1.7867 1.228 1.214 1.289 1.200 1.228 43,985 1.2186 -5.26%
2018-07-06 0 1.900 1.750 1.900 1.700 1.900 106,000 198,560 1.8732 1.296 1.194 1.296 1.159 1.296 155,414 1.2776 2.15%
2018-07-05 0 1.860 1.720 1.860 1.860 1.900 60,000 113,600 1.8933 1.269 1.173 1.269 1.269 1.296 87,970 1.2913 0.00%
2018-07-04 0 1.860 1.790 1.860 - - 0 0 - 1.269 1.221 1.269 - - 0 - 0.00%
2018-07-03 0 1.860 1.790 1.860 1.640 1.900 330,000 611,760 1.8538 1.269 1.221 1.269 1.119 1.296 483,837 1.2644 6.29%
2018-06-29 0 1.750 1.750 1.880 1.700 1.750 20,000 34,300 1.7150 1.194 1.194 1.282 1.159 1.194 29,323 1.1697 1.16%
2018-06-28 0 1.730 1.700 1.730 1.750 1.790 88,000 155,660 1.7689 1.180 1.159 1.180 1.194 1.221 129,023 1.2065 -2.81%
2018-06-27 0 1.780 1.780 1.790 1.780 1.790 24,000 42,820 1.7842 1.214 1.214 1.221 1.214 1.221 35,188 1.2169 0.00%
2018-06-26 0 1.780 1.780 1.790 1.780 1.780 20,000 35,600 1.7800 1.214 1.214 1.221 1.214 1.214 29,323 1.2140 -1.11%
2018-06-25 0 1.800 1.800 1.890 1.800 1.800 12,000 21,600 1.8000 1.228 1.228 1.289 1.228 1.228 17,594 1.2277 -2.70%
2018-06-22 0 1.850 1.850 1.870 1.850 1.860 54,000 100,320 1.8578 1.262 1.262 1.275 1.262 1.269 79,173 1.2671 -0.54%
2018-06-21 0 1.860 1.860 1.900 1.850 1.860 94,000 174,580 1.8572 1.269 1.269 1.296 1.262 1.269 137,820 1.2667 0.00%
2018-06-20 0 1.860 1.860 1.900 1.860 1.910 150,000 284,700 1.8980 1.269 1.269 1.296 1.269 1.303 219,926 1.2945 0.54%
2018-06-19 0 1.850 1.830 1.850 1.830 1.900 474,000 888,540 1.8746 1.262 1.248 1.262 1.248 1.296 694,965 1.2785 -2.63%
2018-06-15 0 1.900 1.900 1.920 1.900 1.900 48,000 91,200 1.9000 1.296 1.296 1.310 1.296 1.296 70,376 1.2959 0.00%
2018-06-14 0 1.900 1.900 1.950 1.900 1.900 20,000 38,000 1.9000 1.296 1.296 1.330 1.296 1.296 29,323 1.2959 0.00%
2018-06-13 0 1.900 1.900 1.940 1.900 1.940 134,000 256,000 1.9104 1.296 1.296 1.323 1.296 1.323 196,467 1.3030 -2.06%
2018-06-12 0 1.940 1.930 1.940 1.920 1.990 184,000 360,440 1.9589 1.323 1.316 1.323 1.310 1.357 269,776 1.3361 4.30%
2018-06-11 0 1.860 1.860 1.900 1.860 1.860 10,000 18,600 1.8600 1.269 1.269 1.296 1.269 1.269 14,662 1.2686 0.00%
2018-06-08 0 1.860 1.860 1.900 1.860 1.860 20,000 37,200 1.8600 1.269 1.269 1.296 1.269 1.269 29,323 1.2686 -2.11%
2018-06-07 0 1.900 1.880 1.920 1.870 1.900 256,000 483,300 1.8879 1.296 1.282 1.310 1.275 1.296 375,340 1.2876 0.00%
2018-06-06 0 1.900 1.900 1.920 1.810 1.900 18,001 33,641 1.8688 1.296 1.296 1.310 1.235 1.296 26,393 1.2746 0.00%
2018-06-05 0 1.900 1.890 1.920 1.880 1.900 160,000 303,500 1.8969 1.296 1.289 1.310 1.282 1.296 234,587 1.2938 0.53%
2018-06-04 0 1.890 1.890 1.900 1.870 1.900 216,000 408,220 1.8899 1.289 1.289 1.296 1.275 1.296 316,693 1.2890 1.07%
2018-06-01 0 1.870 1.870 1.880 1.830 1.860 66,000 121,120 1.8352 1.275 1.275 1.282 1.248 1.269 96,767 1.2517 1.63%
2018-05-31 0 1.840 1.810 1.840 1.760 1.840 76,000 136,860 1.8008 1.255 1.235 1.255 1.200 1.255 111,429 1.2282 1.10%
2018-05-30 0 1.820 1.780 1.850 1.750 1.860 246,000 442,900 1.8004 1.241 1.214 1.262 1.194 1.269 360,678 1.2280 -2.15%
2018-05-29 0 1.860 1.860 1.930 1.860 1.860 22,000 40,900 1.8591 1.269 1.269 1.316 1.269 1.269 32,256 1.2680 0.00%
2018-05-28 0 1.860 1.860 1.900 1.860 1.900 108,000 204,000 1.8889 1.269 1.269 1.296 1.269 1.296 158,347 1.2883 0.00%
2018-05-25 0 1.860 1.850 1.860 1.870 1.870 26,000 48,460 1.8638 1.269 1.262 1.269 1.275 1.275 38,120 1.2712 -0.53%
2018-05-24 0 1.870 1.870 1.890 1.850 1.900 88,000 165,400 1.8795 1.275 1.275 1.289 1.262 1.296 129,023 1.2819 -1.58%
2018-05-23 0 1.900 1.870 1.900 1.800 1.940 246,002 464,243 1.8872 1.296 1.275 1.296 1.228 1.323 360,681 1.2871 5.56%
2018-05-21 0 1.800 1.800 1.810 1.750 1.820 198,000 355,460 1.7953 1.228 1.228 1.235 1.194 1.241 290,302 1.2244 -1.64%
2018-05-18 0 1.830 1.830 1.870 1.830 1.900 128,000 238,960 1.8669 1.248 1.248 1.275 1.248 1.296 187,670 1.2733 -2.66%
2018-05-17 0 1.880 1.830 1.880 1.700 1.940 972,000 1,807,380 1.8594 1.282 1.248 1.282 1.159 1.323 1,425,119 1.2682 10.59%
2018-05-16 0 1.700 1.700 1.720 1.700 1.700 2,000 3,400 1.7000 1.159 1.159 1.173 1.159 1.159 2,932 1.1595 -1.16%
2018-05-15 0 1.720 1.710 1.720 1.690 1.720 30,000 51,120 1.7040 1.173 1.166 1.173 1.153 1.173 43,985 1.1622 1.18%
2018-05-14 0 1.700 1.700 1.710 1.700 1.710 24,000 40,840 1.7017 1.159 1.159 1.166 1.159 1.166 35,188 1.1606 -0.58%
2018-05-11 0 1.710 1.710 1.750 1.700 1.750 130,000 222,500 1.7115 1.166 1.166 1.194 1.159 1.194 190,602 1.1674 -2.84%
2018-05-10 0 1.760 1.760 1.770 1.750 1.750 2,000 3,500 1.7500 1.200 1.200 1.207 1.194 1.194 2,932 1.1936 0.57%
2018-05-09 0 1.750 1.750 1.760 1.750 1.750 20,000 35,000 1.7500 1.194 1.194 1.200 1.194 1.194 29,323 1.1936 0.00%
2018-05-08 0 1.750 1.750 1.760 1.700 1.750 134,000 234,200 1.7478 1.194 1.194 1.200 1.159 1.194 196,467 1.1921 0.00%
2018-05-07 0 1.750 1.750 1.760 1.700 1.750 78,000 135,540 1.7377 1.194 1.194 1.200 1.159 1.194 114,361 1.1852 0.00%
2018-05-04 0 1.750 1.750 1.760 1.750 1.760 30,000 52,600 1.7533 1.194 1.194 1.200 1.194 1.200 43,985 1.1959 -1.13%
2018-05-03 0 1.770 1.770 1.780 1.750 1.770 86,000 150,980 1.7556 1.207 1.207 1.214 1.194 1.207 126,091 1.1974 1.14%
2018-05-02 0 1.750 1.750 1.780 1.750 1.750 74,000 129,500 1.7500 1.194 1.194 1.214 1.194 1.194 108,497 1.1936 0.00%
2018-04-30 0 1.750 1.750 1.790 - - 0 0 - 1.194 1.194 1.221 - - 0 - 0.00%
2018-04-27 0 1.750 1.750 1.780 1.750 1.750 64,000 112,000 1.7500 1.194 1.194 1.214 1.194 1.194 93,835 1.1936 0.00%
2018-04-26 0 1.750 1.750 1.790 1.710 1.750 80,000 139,000 1.7375 1.194 1.194 1.221 1.166 1.194 117,294 1.1851 2.34%
2018-04-25 0 1.710 1.700 1.790 1.710 1.710 20,000 34,200 1.7100 1.166 1.159 1.221 1.166 1.166 29,323 1.1663 0.00%
2018-04-24 0 1.710 1.710 1.790 1.700 1.710 154,000 262,420 1.7040 1.166 1.166 1.221 1.159 1.166 225,790 1.1622 -0.58%
2018-04-23 0 1.720 1.720 1.790 1.720 1.720 30,000 51,600 1.7200 1.173 1.173 1.221 1.173 1.173 43,985 1.1731 0.00%
2018-04-20 0 1.720 1.720 1.780 1.720 1.720 26,000 44,720 1.7200 1.173 1.173 1.214 1.173 1.173 38,120 1.1731 -0.58%
2018-04-19 0 1.730 1.730 1.790 1.730 1.730 50,000 86,500 1.7300 1.180 1.180 1.221 1.180 1.180 73,309 1.1799 0.00%
2018-04-18 0 1.730 1.730 1.760 1.720 1.800 44,000 76,280 1.7336 1.180 1.180 1.200 1.173 1.228 64,512 1.1824 0.58%
2018-04-17 0 1.720 1.720 1.800 1.720 1.720 50,000 86,000 1.7200 1.173 1.173 1.228 1.173 1.173 73,309 1.1731 -1.71%
2018-04-16 0 1.750 1.740 1.800 1.710 1.750 178,000 307,520 1.7276 1.194 1.187 1.228 1.166 1.194 260,979 1.1783 -2.78%
2018-04-13 0 1.800 1.780 1.800 1.770 1.800 228,000 407,700 1.7882 1.228 1.214 1.228 1.207 1.228 334,287 1.2196 1.12%
2018-04-12 0 1.780 1.780 1.800 1.760 1.780 38,000 67,500 1.7763 1.214 1.214 1.228 1.200 1.214 55,715 1.2115 0.00%
2018-04-11 0 1.780 1.780 1.800 1.780 1.780 231,000 411,140 1.7798 1.214 1.214 1.228 1.214 1.214 338,686 1.2139 -0.56%
2018-04-10 0 1.790 1.780 1.800 1.790 1.800 12,000 21,500 1.7917 1.221 1.214 1.228 1.221 1.228 17,594 1.2220 0.56%
2018-04-09 0 1.780 1.780 1.800 1.710 1.780 66,000 116,400 1.7636 1.214 1.214 1.228 1.166 1.214 96,767 1.2029 0.00%
2018-04-06 0 1.780 1.780 1.800 1.700 1.780 176,000 307,820 1.7490 1.214 1.214 1.228 1.159 1.214 258,046 1.1929 1.14%
2018-04-04 0 1.760 1.760 1.840 1.750 1.760 30,000 52,600 1.7533 1.200 1.200 1.255 1.194 1.200 43,985 1.1959 1.15%
2018-04-03 0 1.740 1.740 1.800 1.720 1.800 20,000 35,780 1.7890 1.187 1.187 1.228 1.173 1.228 29,323 1.2202 -3.33%
2018-03-29 0 1.800 1.800 1.820 1.760 1.800 88,000 157,840 1.7936 1.228 1.228 1.241 1.200 1.228 129,023 1.2233 3.45%
2018-03-28 0 1.740 1.740 1.770 1.740 1.740 14,000 24,360 1.7400 1.187 1.187 1.207 1.187 1.187 20,526 1.1868 -2.25%
2018-03-27 0 1.780 1.740 1.780 - - 0 0 - 1.214 1.187 1.214 - - 0 - 0.00%
2018-03-26 0 1.780 1.770 1.850 1.770 1.780 44,000 77,980 1.7723 1.214 1.207 1.262 1.207 1.214 64,512 1.2088 0.56%
2018-03-23 0 1.770 1.770 1.780 1.760 1.790 138,000 244,540 1.7720 1.207 1.207 1.214 1.200 1.221 202,332 1.2086 -1.67%
2018-03-22 0 1.800 1.780 1.800 1.780 1.800 70,000 125,600 1.7943 1.228 1.214 1.228 1.214 1.228 102,632 1.2238 1.12%
2018-03-21 0 1.780 1.780 1.800 1.780 1.830 256,000 458,320 1.7903 1.214 1.214 1.228 1.214 1.248 375,340 1.2211 0.56%
2018-03-20 0 1.770 1.770 1.800 1.760 1.790 72,000 128,040 1.7783 1.207 1.207 1.228 1.200 1.221 105,564 1.2129 -1.12%
2018-03-19 0 1.790 1.790 1.800 1.790 1.800 56,000 100,600 1.7964 1.221 1.221 1.228 1.221 1.228 82,106 1.2253 0.00%
2018-03-16 0 1.790 1.790 1.820 1.780 1.830 90,000 161,760 1.7973 1.221 1.221 1.241 1.214 1.248 131,955 1.2259 -2.19%
2018-03-15 0 1.830 1.830 1.920 1.810 1.840 68,000 124,740 1.8344 1.248 1.248 1.310 1.235 1.255 99,700 1.2512 1.10%
2018-03-14 0 1.810 1.840 1.850 1.800 1.850 112,000 204,780 1.8284 1.235 1.255 1.262 1.228 1.262 164,211 1.2471 0.00%
2018-03-13 0 1.810 1.810 1.900 1.800 1.860 146,000 266,560 1.8258 1.235 1.235 1.296 1.228 1.269 214,061 1.2453 -2.69%
2018-03-12 0 1.860 1.840 1.900 1.830 1.860 34,000 62,900 1.8500 1.269 1.255 1.296 1.248 1.269 49,850 1.2618 1.95%
2018-03-09 0 1.830 1.830 1.920 1.830 1.830 20,000 36,600 1.8300 1.244 1.244 1.306 1.244 1.244 29,412 1.2444 0.00%
2018-03-08 0 1.830 1.830 1.890 1.820 1.830 164,000 299,700 1.8274 1.244 1.244 1.285 1.238 1.244 241,177 1.2427 0.00%
2018-03-07 0 1.830 1.820 1.830 1.820 1.860 94,000 172,240 1.8323 1.244 1.238 1.244 1.238 1.265 138,236 1.2460 0.55%
2018-03-06 0 1.820 1.820 1.930 1.820 1.860 248,000 457,380 1.8443 1.238 1.238 1.312 1.238 1.265 364,707 1.2541 -1.62%
2018-03-05 0 1.850 1.840 1.880 1.840 1.860 180,000 333,420 1.8523 1.258 1.251 1.278 1.251 1.265 264,706 1.2596 -0.54%
2018-03-02 0 1.860 1.860 1.900 1.860 1.900 70,000 130,900 1.8700 1.265 1.265 1.292 1.265 1.292 102,941 1.2716 -2.11%
2018-03-01 0 1.900 1.900 1.910 1.900 1.940 136,000 259,940 1.9113 1.292 1.292 1.299 1.292 1.319 200,000 1.2997 -2.06%
2018-02-28 0 1.940 1.940 1.960 1.930 1.980 404,000 789,140 1.9533 1.319 1.319 1.333 1.312 1.346 594,119 1.3283 0.00%
2018-02-27 0 1.940 1.940 1.950 1.920 2.040 656,000 1,300,180 1.9820 1.319 1.319 1.326 1.306 1.387 964,708 1.3477 -1.02%
2018-02-26 0 1.960 1.970 1.980 1.890 1.970 368,000 714,280 1.9410 1.333 1.340 1.346 1.285 1.340 541,178 1.3199 3.70%
2018-02-23 0 1.890 1.890 1.900 1.850 1.910 170,000 319,360 1.8786 1.285 1.285 1.292 1.258 1.299 250,000 1.2774 -0.53%
2018-02-22 0 1.900 1.900 1.920 1.850 1.920 171,000 325,620 1.9042 1.292 1.292 1.306 1.258 1.306 251,471 1.2949 -1.04%
2018-02-21 0 1.920 1.920 1.940 1.860 1.920 134,000 255,880 1.9096 1.306 1.306 1.319 1.265 1.306 197,059 1.2985 1.05%
2018-02-20 0 1.900 1.880 1.920 1.860 1.930 188,000 356,520 1.8964 1.292 1.278 1.306 1.265 1.312 276,471 1.2895 1.06%
2018-02-15 0 1.880 1.840 1.880 1.810 1.880 42,000 77,320 1.8410 1.278 1.251 1.278 1.231 1.278 61,765 1.2518 3.87%
2018-02-14 0 1.810 1.810 1.880 1.800 1.810 38,000 68,740 1.8089 1.231 1.231 1.278 1.224 1.231 55,882 1.2301 0.00%
2018-02-13 0 1.810 1.800 1.810 1.810 1.880 216,000 399,880 1.8513 1.231 1.224 1.231 1.231 1.278 317,648 1.2589 2.84%
2018-02-12 0 1.760 1.810 1.820 1.750 1.820 244,000 438,480 1.7970 1.197 1.231 1.238 1.190 1.238 358,824 1.2220 1.15%
2018-02-09 0 1.740 1.740 1.750 1.700 1.760 538,000 929,780 1.7282 1.183 1.183 1.190 1.156 1.197 791,178 1.1752 -3.33%
2018-02-08 0 1.800 1.800 1.840 1.800 1.830 306,000 554,160 1.8110 1.224 1.224 1.251 1.224 1.244 450,001 1.2315 -1.10%
2018-02-07 0 1.820 1.800 1.850 1.820 1.960 298,000 555,880 1.8654 1.238 1.224 1.258 1.238 1.333 438,236 1.2684 2.25%
2018-02-06 0 1.780 1.780 1.820 1.750 1.900 682,000 1,236,240 1.8127 1.210 1.210 1.238 1.190 1.292 1,002,943 1.2326 -7.29%
2018-02-05 0 1.920 1.910 1.940 1.880 2.040 1,458,000 2,797,560 1.9188 1.306 1.299 1.319 1.278 1.387 2,144,122 1.3048 -5.88%
2018-02-02 0 2.040 2.020 2.060 2.040 2.090 422,000 866,160 2.0525 1.387 1.374 1.401 1.387 1.421 620,589 1.3957 -0.97%
2018-02-01 0 2.060 2.060 2.090 2.050 2.200 1,376,000 2,888,080 2.0989 1.401 1.401 1.421 1.394 1.496 2,023,533 1.4272 -1.44%
2018-01-31 0 2.090 2.090 2.100 1.990 2.180 7,830,000 16,536,980 2.1120 1.421 1.421 1.428 1.353 1.482 11,514,729 1.4362 9.42%
2018-01-30 0 1.910 1.910 1.930 1.900 1.920 178,000 338,800 1.9034 1.299 1.299 1.312 1.292 1.306 261,765 1.2943 2.14%
2018-01-29 0 1.870 1.870 1.910 1.850 1.900 156,000 296,100 1.8981 1.272 1.272 1.299 1.258 1.292 229,412 1.2907 -0.53%
2018-01-26 0 1.880 1.880 1.890 1.860 1.920 204,000 384,360 1.8841 1.278 1.278 1.285 1.265 1.306 300,001 1.2812 1.62%
2018-01-25 0 1.850 1.850 1.880 1.830 1.900 136,000 252,660 1.8578 1.258 1.258 1.278 1.244 1.292 200,000 1.2633 -1.60%
2018-01-24 0 1.880 1.880 1.900 1.840 1.880 148,000 276,000 1.8649 1.278 1.278 1.292 1.251 1.278 217,647 1.2681 -0.53%
2018-01-23 0 1.890 1.890 1.900 1.800 1.940 798,000 1,470,540 1.8428 1.285 1.285 1.292 1.224 1.319 1,173,532 1.2531 -2.58%
2018-01-22 0 1.940 1.940 1.950 1.930 2.000 174,000 340,220 1.9553 1.319 1.319 1.326 1.312 1.360 255,883 1.3296 -1.02%
2018-01-19 0 1.960 1.960 1.990 1.930 2.160 1,816,000 3,678,920 2.0258 1.333 1.333 1.353 1.312 1.469 2,670,594 1.3776 -4.85%
2018-01-18 0 2.060 2.070 2.090 1.800 2.280 4,158,000 8,518,680 2.0487 1.401 1.408 1.421 1.224 1.550 6,114,718 1.3931 12.57%
2018-01-17 0 1.830 1.820 1.860 1.800 1.900 450,000 818,860 1.8197 1.244 1.238 1.265 1.224 1.292 661,766 1.2374 1.10%
2018-01-16 0 1.810 1.800 1.810 1.790 1.810 82,000 147,220 1.7954 1.231 1.224 1.231 1.217 1.231 120,588 1.2208 1.12%
2018-01-15 0 1.790 1.790 1.810 1.770 1.830 604,000 1,089,200 1.8033 1.217 1.217 1.231 1.204 1.244 888,237 1.2262 1.70%
2018-01-12 0 1.760 1.750 1.770 1.720 1.850 330,006 577,951 1.7513 1.197 1.190 1.204 1.170 1.258 485,304 1.1909 4.76%
2018-01-11 0 1.680 1.680 1.710 1.680 1.730 744,006 1,267,329 1.7034 1.142 1.142 1.163 1.142 1.176 1,094,129 1.1583 -1.18%
2018-01-10 0 1.700 1.710 1.730 1.690 1.790 958,000 1,641,900 1.7139 1.156 1.163 1.176 1.149 1.217 1,408,826 1.1654 -5.56%
2018-01-09 0 1.800 1.800 1.910 1.790 1.840 144,000 260,360 1.8081 1.224 1.224 1.299 1.217 1.251 211,765 1.2295 -4.26%
2018-01-08 0 1.880 1.880 1.900 1.880 1.890 116,000 218,700 1.8853 1.278 1.278 1.292 1.278 1.285 170,589 1.2820 -1.05%
2018-01-05 0 1.900 1.890 1.900 1.850 1.930 316,000 599,580 1.8974 1.292 1.285 1.292 1.258 1.312 464,707 1.2902 2.70%
2018-01-04 0 1.850 1.840 1.850 1.790 1.930 472,000 874,060 1.8518 1.258 1.251 1.258 1.217 1.312 694,119 1.2592 5.11%
2018-01-03 0 1.760 1.760 1.780 1.730 1.810 154,000 275,500 1.7890 1.197 1.197 1.210 1.176 1.231 226,471 1.2165 -2.76%
2018-01-02 0 1.810 1.800 1.810 1.740 1.820 168,000 298,040 1.7740 1.231 1.224 1.231 1.183 1.238 247,059 1.2063 4.62%
2017-12-29 0 1.730 1.730 1.740 1.730 1.750 142,000 246,500 1.7359 1.176 1.176 1.183 1.176 1.190 208,824 1.1804 0.00%
2017-12-28 0 1.730 1.710 1.750 1.730 1.730 20,000 34,600 1.7300 1.176 1.163 1.190 1.176 1.176 29,412 1.1764 0.00%
2017-12-27 0 1.730 1.710 1.740 1.700 1.730 36,000 61,520 1.7089 1.176 1.163 1.183 1.156 1.176 52,941 1.1620 1.17%
2017-12-22 0 1.710 1.690 1.710 1.690 1.730 214,000 363,540 1.6988 1.163 1.149 1.163 1.149 1.176 314,707 1.1552 3.01%
2017-12-21 0 1.660 1.660 1.680 1.660 1.780 682,000 1,161,840 1.7036 1.129 1.129 1.142 1.129 1.210 1,002,943 1.1584 -4.05%
2017-12-20 0 1.730 1.720 1.810 1.730 1.800 90,000 159,980 1.7776 1.176 1.170 1.231 1.176 1.224 132,353 1.2087 -2.81%
2017-12-19 0 1.780 1.740 1.780 1.710 1.820 284,000 502,360 1.7689 1.210 1.183 1.210 1.163 1.238 417,648 1.2028 4.71%
2017-12-18 0 1.700 1.700 1.770 1.690 1.770 520,000 887,820 1.7073 1.156 1.156 1.204 1.149 1.204 764,707 1.1610 -6.08%
2017-12-15 0 1.810 1.770 1.810 1.800 1.840 102,000 184,800 1.8118 1.231 1.204 1.231 1.224 1.251 150,000 1.2320 1.12%
2017-12-14 0 1.790 1.790 1.800 1.760 1.850 210,000 381,400 1.8162 1.217 1.217 1.224 1.197 1.258 308,824 1.2350 2.29%
2017-12-13 0 1.750 1.740 1.780 1.700 1.800 778,000 1,347,820 1.7324 1.190 1.183 1.210 1.156 1.224 1,144,120 1.1780 -2.78%
2017-12-12 0 1.800 1.800 1.810 1.750 1.880 280,000 507,500 1.8125 1.224 1.224 1.231 1.190 1.278 411,766 1.2325 -4.26%
2017-12-11 0 1.880 1.850 1.880 1.900 1.900 16,000 30,400 1.9000 1.278 1.258 1.278 1.292 1.292 23,529 1.2920 -1.05%
2017-12-08 0 1.900 1.900 1.920 1.900 1.900 248,000 471,200 1.9000 1.292 1.292 1.306 1.292 1.292 364,707 1.2920 0.00%
2017-12-07 0 1.900 1.900 1.930 1.810 1.900 88,000 163,220 1.8548 1.292 1.292 1.312 1.231 1.292 129,412 1.2612 3.83%
2017-12-06 0 1.830 1.820 1.890 1.800 1.960 290,000 543,740 1.8750 1.244 1.238 1.285 1.224 1.333 426,471 1.2750 -2.66%
2017-12-05 0 1.880 1.890 1.900 1.880 1.970 634,000 1,209,020 1.9070 1.278 1.285 1.292 1.278 1.340 932,355 1.2967 -4.95%
2017-12-04 0 2.000 1.990 2.000 1.920 2.000 186,000 367,000 1.9731 1.345 1.338 1.345 1.291 1.345 276,572 1.3270 1.01%
2017-12-01 0 1.980 1.960 1.980 1.950 2.100 1,584,000 3,141,280 1.9831 1.332 1.318 1.332 1.311 1.412 2,355,325 1.3337 -2.94%
2017-11-30 0 2.040 2.040 2.050 2.040 2.080 184,000 378,660 2.0579 1.372 1.372 1.379 1.372 1.399 273,598 1.3840 -2.39%
2017-11-29 0 2.090 2.070 2.110 2.040 2.120 400,000 836,160 2.0904 1.406 1.392 1.419 1.372 1.426 594,779 1.4058 1.46%
2017-11-28 0 2.060 2.050 2.070 2.010 2.070 566,000 1,160,560 2.0505 1.385 1.379 1.392 1.352 1.392 841,612 1.3790 3.00%
2017-11-27 0 2.000 1.990 2.000 1.900 2.330 5,190,000 10,595,580 2.0415 1.345 1.338 1.345 1.278 1.567 7,717,258 1.3730 -15.25%
2017-11-24 0 2.360 2.360 2.380 2.360 2.470 376,000 900,100 2.3939 1.587 1.587 1.601 1.587 1.661 559,092 1.6099 -1.67%
2017-11-23 0 2.400 2.400 2.430 2.380 2.700 1,216,000 3,010,360 2.4756 1.614 1.614 1.634 1.601 1.816 1,808,128 1.6649 -7.69%
2017-11-22 0 2.600 2.570 2.600 2.580 2.750 3,246,000 8,482,180 2.6131 1.749 1.728 1.749 1.735 1.849 4,826,632 1.7574 2.36%
2017-11-21 0 2.540 2.540 2.590 2.350 2.750 3,762,000 9,701,560 2.5788 1.708 1.708 1.742 1.580 1.849 5,593,897 1.7343 4.53%
2017-11-20 0 2.430 2.400 2.490 2.270 2.430 416,000 981,660 2.3598 1.634 1.614 1.675 1.527 1.634 618,570 1.5870 5.19%
2017-11-17 0 2.310 2.310 2.340 2.220 2.520 3,164,000 7,429,980 2.3483 1.554 1.554 1.574 1.493 1.695 4,704,702 1.5793 2.67%
2017-11-16 0 2.250 2.250 2.300 2.250 2.320 50,000 113,340 2.2668 1.513 1.513 1.547 1.513 1.560 74,347 1.5245 -0.44%
2017-11-15 0 2.260 2.260 2.350 2.210 2.380 1,295,000 2,970,284 2.2937 1.520 1.520 1.580 1.486 1.601 1,925,597 1.5425 -3.42%
2017-11-14 0 2.340 2.320 2.350 2.320 2.350 406,000 947,320 2.3333 1.574 1.560 1.580 1.560 1.580 603,701 1.5692 0.00%
2017-11-13 0 2.340 2.330 2.340 2.250 2.470 1,940,000 4,592,340 2.3672 1.574 1.567 1.574 1.513 1.661 2,884,678 1.5920 4.46%
2017-11-10 0 2.240 2.240 2.250 2.100 2.310 1,117,990 2,525,257 2.2587 1.506 1.506 1.513 1.412 1.554 1,662,393 1.5190 4.19%
2017-11-09 0 2.150 2.140 2.150 2.060 2.150 358,400 758,936 2.1176 1.446 1.439 1.446 1.385 1.446 532,922 1.4241 4.88%
2017-11-08 0 2.050 2.040 2.070 2.040 2.100 126,800 263,192 2.0756 1.379 1.372 1.392 1.372 1.412 188,545 1.3959 0.99%
2017-11-07 0 2.030 2.030 2.050 2.030 2.050 108,000 220,240 2.0393 1.365 1.365 1.379 1.365 1.379 160,590 1.3714 -2.87%
2017-11-06 0 2.090 2.040 2.090 2.040 2.140 20,000 42,240 2.1120 1.406 1.372 1.406 1.372 1.439 29,739 1.4204 1.95%
2017-11-03 0 2.050 2.050 2.110 2.040 2.070 112,000 230,220 2.0555 1.379 1.379 1.419 1.372 1.392 166,538 1.3824 -0.49%
2017-11-02 0 2.060 2.060 2.140 2.040 2.070 40,000 82,400 2.0600 1.385 1.385 1.439 1.372 1.392 59,478 1.3854 -0.96%
2017-11-01 0 2.080 2.060 2.120 2.080 2.120 112,000 236,400 2.1107 1.399 1.385 1.426 1.399 1.426 166,538 1.4195 -0.48%
2017-10-31 0 2.090 2.060 2.100 2.060 2.100 32,000 66,780 2.0869 1.406 1.385 1.412 1.385 1.412 47,582 1.4035 0.48%
2017-10-30 0 2.080 2.080 2.100 2.080 2.100 118,000 246,720 2.0908 1.399 1.399 1.412 1.399 1.412 175,460 1.4061 0.97%
2017-10-27 0 2.060 2.060 2.100 2.060 2.110 60,000 126,040 2.1007 1.385 1.385 1.412 1.385 1.419 89,217 1.4127 -0.96%
2017-10-26 0 2.080 2.050 2.100 2.060 2.100 98,000 205,120 2.0931 1.399 1.379 1.412 1.385 1.412 145,721 1.4076 0.00%
2017-10-25 0 2.080 2.080 2.100 2.080 2.120 136,000 286,680 2.1079 1.399 1.399 1.412 1.399 1.426 202,225 1.4176 -0.95%
2017-10-24 0 2.100 2.070 2.100 2.070 2.100 72,000 150,700 2.0931 1.412 1.392 1.412 1.392 1.412 107,060 1.4076 0.00%
2017-10-23 0 2.100 2.080 2.100 2.030 2.100 220,000 450,920 2.0496 1.412 1.399 1.412 1.365 1.412 327,128 1.3784 1.94%
2017-10-20 0 2.060 2.060 2.090 2.060 2.090 24,000 49,980 2.0825 1.385 1.385 1.406 1.385 1.406 35,687 1.4005 0.49%
2017-10-19 0 2.050 2.050 2.130 2.010 2.100 212,000 436,840 2.0606 1.379 1.379 1.432 1.352 1.412 315,233 1.3858 -2.38%
2017-10-18 0 2.100 2.100 2.120 2.080 2.170 532,000 1,125,840 2.1162 1.412 1.412 1.426 1.399 1.459 791,056 1.4232 -5.83%
2017-10-17 0 2.230 2.110 2.260 2.150 2.300 478,000 1,073,680 2.2462 1.500 1.419 1.520 1.446 1.547 710,761 1.5106 0.00%
2017-10-16 0 2.230 2.200 2.230 2.010 2.250 904,000 1,957,700 2.1656 1.500 1.480 1.500 1.352 1.513 1,344,201 1.4564 9.31%
2017-10-13 0 2.040 2.010 2.060 2.000 2.070 466,000 938,040 2.0130 1.372 1.352 1.385 1.345 1.392 692,918 1.3538 1.49%
2017-10-12 0 2.010 2.000 2.010 2.010 2.050 228,000 459,760 2.0165 1.352 1.345 1.352 1.352 1.379 339,024 1.3561 -0.50%
2017-10-11 0 2.020 2.020 2.060 2.000 2.160 372,000 770,340 2.0708 1.358 1.358 1.385 1.345 1.453 553,145 1.3927 -4.27%
2017-10-10 0 2.110 2.100 2.110 2.100 2.130 364,000 766,420 2.1055 1.419 1.412 1.419 1.412 1.432 541,249 1.4160 1.93%
2017-10-09 0 2.070 2.040 2.070 2.000 2.100 594,000 1,219,360 2.0528 1.392 1.372 1.392 1.345 1.412 883,247 1.3805 3.50%
2017-10-06 0 2.000 2.000 2.020 1.900 2.020 776,002 1,529,864 1.9715 1.345 1.345 1.358 1.278 1.358 1,153,874 1.3258 -0.50%
2017-10-04 0 2.010 2.010 2.020 2.000 2.080 416,000 840,260 2.0199 1.352 1.352 1.358 1.345 1.399 618,570 1.3584 1.01%
2017-10-03 0 1.990 1.980 2.000 1.970 2.050 610,000 1,220,080 2.0001 1.338 1.332 1.345 1.325 1.379 907,038 1.3451 -5.24%
2017-09-29 0 2.100 2.100 2.130 2.070 2.150 500,000 1,052,400 2.1048 1.412 1.412 1.432 1.392 1.446 743,474 1.4155 -5.41%
2017-09-28 0 2.220 2.200 2.220 2.160 2.360 1,046,000 2,358,380 2.2547 1.493 1.480 1.493 1.453 1.587 1,555,347 1.5163 -2.63%
2017-09-27 0 2.280 2.280 2.310 1.980 2.500 3,380,000 7,677,780 2.2715 1.533 1.533 1.554 1.332 1.681 5,025,883 1.5276 20.00%
2017-09-26 0 1.900 1.910 1.980 1.870 2.040 308,000 594,960 1.9317 1.278 1.285 1.332 1.258 1.372 457,980 1.2991 0.00%
2017-09-25 0 1.900 1.900 1.950 1.880 1.900 392,000 738,760 1.8846 1.278 1.278 1.311 1.264 1.278 582,883 1.2674 -2.56%
2017-09-22 0 1.950 1.940 1.980 1.880 1.950 244,000 464,240 1.9026 1.311 1.305 1.332 1.264 1.311 362,815 1.2795 -1.52%
2017-09-21 0 1.980 1.980 2.000 1.980 2.050 462,000 926,680 2.0058 1.332 1.332 1.345 1.332 1.379 686,970 1.3489 -3.88%
2017-09-20 0 2.060 2.020 2.070 2.010 2.060 148,000 302,340 2.0428 1.385 1.358 1.392 1.352 1.385 220,068 1.3738 -0.96%
2017-09-19 0 2.080 2.070 2.080 2.070 2.120 356,000 744,660 2.0917 1.399 1.392 1.399 1.392 1.426 529,353 1.4067 -0.95%
2017-09-18 0 2.100 2.100 2.140 2.080 2.130 200,000 420,860 2.1043 1.412 1.412 1.439 1.399 1.432 297,390 1.4152 -2.33%
2017-09-15 0 2.150 2.140 2.150 2.150 2.200 418,000 909,500 2.1758 1.446 1.439 1.446 1.446 1.480 621,544 1.4633 0.00%
2017-09-14 0 2.150 2.130 2.150 - - 0 0 - 1.446 1.432 1.446 - - 0 - -0.46%
2017-09-13 0 2.160 2.160 2.200 2.140 2.160 42,000 90,400 2.1524 1.453 1.453 1.480 1.439 1.453 62,452 1.4475 0.93%
2017-09-12 0 2.140 2.130 2.200 2.130 2.140 40,000 85,420 2.1355 1.439 1.432 1.480 1.432 1.439 59,478 1.4362 -0.47%
2017-09-11 0 2.150 2.150 2.200 2.140 2.220 252,000 553,860 2.1979 1.446 1.446 1.480 1.439 1.493 374,711 1.4781 -2.27%
2017-09-08 0 2.200 2.150 2.260 2.200 2.300 244,000 539,240 2.2100 1.480 1.446 1.520 1.480 1.547 362,815 1.4863 0.46%
2017-09-07 0 2.190 2.190 2.260 2.180 2.200 146,000 319,640 2.1893 1.473 1.473 1.520 1.466 1.480 217,094 1.4724 -0.45%
2017-09-06 0 2.200 2.200 2.270 2.110 2.250 152,000 333,440 2.1937 1.480 1.480 1.527 1.419 1.513 226,016 1.4753 0.46%
2017-09-05 0 2.190 2.190 2.200 2.180 2.200 28,000 61,300 2.1893 1.473 1.473 1.480 1.466 1.480 41,635 1.4723 -0.45%
2017-09-04 0 2.200 2.160 2.250 2.100 2.220 648,000 1,408,280 2.1733 1.480 1.453 1.513 1.412 1.493 963,542 1.4616 -0.45%
2017-09-01 0 2.210 2.210 2.290 2.200 2.300 464,000 1,033,200 2.2267 1.486 1.486 1.540 1.480 1.547 689,944 1.4975 -7.53%
2017-08-31 0 2.390 2.250 2.390 2.210 2.390 734,000 1,665,320 2.2688 1.607 1.513 1.607 1.486 1.607 1,091,420 1.5258 6.22%
2017-08-30 0 2.250 2.250 2.340 2.210 2.260 110,000 247,320 2.2484 1.513 1.513 1.574 1.486 1.520 163,564 1.5121 -0.44%
2017-08-29 0 2.260 2.260 2.280 2.260 2.280 4,000 9,080 2.2700 1.520 1.520 1.533 1.520 1.533 5,948 1.5266 -0.88%
2017-08-28 0 2.280 2.280 2.360 2.260 2.260 14,000 31,640 2.2600 1.533 1.533 1.587 1.520 1.520 20,817 1.5199 2.24%
2017-08-25 0 2.230 2.220 2.350 2.200 2.340 28,000 62,500 2.2321 1.500 1.493 1.580 1.480 1.574 41,635 1.5012 0.45%
2017-08-24 0 2.220 2.220 2.260 2.220 2.260 28,000 63,100 2.2536 1.493 1.493 1.520 1.493 1.520 41,635 1.5156 -2.20%
2017-08-22 0 2.270 2.270 2.330 2.250 2.300 184,000 418,120 2.2724 1.527 1.527 1.567 1.513 1.547 273,598 1.5282 -2.58%
2017-08-21 0 2.330 2.290 2.340 2.280 2.340 184,000 423,940 2.3040 1.567 1.540 1.574 1.533 1.574 273,598 1.5495 -1.27%
2017-08-18 0 2.360 2.380 2.400 2.340 2.400 56,000 131,700 2.3518 1.587 1.601 1.614 1.574 1.614 83,269 1.5816 -0.84%
2017-08-17 0 2.380 2.380 2.400 2.380 2.460 132,000 317,060 2.4020 1.601 1.601 1.614 1.601 1.654 196,277 1.6154 -2.46%
2017-08-16 0 2.440 2.440 2.500 2.440 2.500 22,000 54,440 2.4745 1.641 1.641 1.681 1.641 1.681 32,713 1.6642 -3.17%
2017-08-15 0 2.520 2.470 2.520 2.410 2.530 228,000 560,820 2.4597 1.695 1.661 1.695 1.621 1.701 339,024 1.6542 0.80%
2017-08-14 0 2.500 2.500 2.560 2.500 2.590 66,000 165,900 2.5136 1.681 1.681 1.722 1.681 1.742 98,139 1.6905 0.00%
2017-08-11 0 2.500 2.500 2.590 2.500 2.660 2,138,000 5,487,820 2.5668 1.681 1.681 1.742 1.681 1.789 3,179,094 1.7262 -1.96%
2017-08-10 0 2.550 2.550 2.660 2.500 2.620 242,000 624,220 2.5794 1.715 1.715 1.789 1.681 1.762 359,841 1.7347 -4.14%
2017-08-09 0 2.660 2.500 2.660 2.500 2.660 80,000 200,680 2.5085 1.789 1.681 1.789 1.681 1.789 118,956 1.6870 4.72%
2017-08-08 0 2.540 2.520 2.550 2.540 2.550 24,000 61,080 2.5450 1.708 1.695 1.715 1.708 1.715 35,687 1.7116 -2.31%
2017-08-07 0 2.600 2.550 2.600 - - 0 0 - 1.749 1.715 1.749 - - 0 - 0.00%
2017-08-04 0 2.600 2.560 2.600 2.600 2.600 4,000 10,400 2.6000 1.749 1.722 1.749 1.749 1.749 5,948 1.7485 1.96%
2017-08-03 0 2.550 2.550 2.700 2.550 2.690 34,000 87,280 2.5671 1.715 1.715 1.816 1.715 1.809 50,556 1.7264 -1.92%
2017-08-02 0 2.600 2.600 2.610 2.580 2.700 158,000 411,520 2.6046 1.749 1.749 1.755 1.735 1.816 234,938 1.7516 -3.70%
2017-08-01 0 2.700 2.700 2.710 2.700 2.800 420,000 1,155,120 2.7503 1.816 1.816 1.823 1.816 1.883 624,518 1.8496 0.00%
2017-07-31 0 2.700 2.640 2.700 2.400 2.770 1,666,000 4,425,640 2.6564 1.816 1.775 1.816 1.614 1.863 2,477,255 1.7865 12.50%
2017-07-28 0 2.400 2.380 2.460 2.350 2.400 24,000 57,100 2.3792 1.614 1.601 1.654 1.580 1.614 35,687 1.6000 -2.44%
2017-07-27 0 2.460 2.350 2.460 2.350 2.460 122,000 290,540 2.3815 1.654 1.580 1.654 1.580 1.654 181,408 1.6016 4.24%
2017-07-26 0 2.360 2.360 2.380 2.350 2.380 162,000 382,100 2.3586 1.587 1.587 1.601 1.580 1.601 240,886 1.5862 -0.84%
2017-07-25 0 2.380 2.350 2.380 - - 10,000 23,800 2.3800 1.601 1.580 1.601 - - 14,869 1.6006 0.00%
2017-07-24 0 2.380 2.380 2.400 2.350 2.400 28,000 66,680 2.3814 1.601 1.601 1.614 1.580 1.614 41,635 1.6016 1.28%
2017-07-21 0 2.350 2.350 2.400 2.350 2.400 10,000 23,900 2.3900 1.580 1.580 1.614 1.580 1.614 14,869 1.6073 -2.08%
2017-07-20 0 2.400 2.400 2.440 2.320 2.430 52,000 124,240 2.3892 1.614 1.614 1.641 1.560 1.634 77,321 1.6068 3.45%
2017-07-19 0 2.320 2.320 2.450 2.320 2.320 12,000 27,840 2.3200 1.560 1.560 1.648 1.560 1.560 17,843 1.5602 0.00%
2017-07-18 0 2.320 2.320 2.400 2.320 2.320 16,000 37,120 2.3200 1.560 1.560 1.614 1.560 1.560 23,791 1.5602 0.00%
2017-07-17 0 2.320 2.320 2.420 2.300 2.360 52,000 121,580 2.3381 1.560 1.560 1.627 1.547 1.587 77,321 1.5724 -1.69%
2017-07-14 0 2.360 2.360 2.470 2.360 2.440 38,000 91,320 2.4032 1.587 1.587 1.661 1.587 1.641 56,504 1.6162 -2.48%
2017-07-13 0 2.420 2.420 2.430 2.350 2.460 86,000 207,560 2.4135 1.627 1.627 1.634 1.580 1.654 127,877 1.6231 2.98%
2017-07-12 0 2.350 2.340 2.400 2.350 2.350 32,000 75,200 2.3500 1.580 1.574 1.614 1.580 1.580 47,582 1.5804 -3.29%
2017-07-11 0 2.430 2.430 2.450 2.430 2.480 34,000 82,900 2.4382 1.634 1.634 1.648 1.634 1.668 50,556 1.6398 1.25%
2017-07-10 0 2.400 2.400 2.460 2.390 2.400 46,000 110,280 2.3974 1.614 1.614 1.654 1.607 1.614 68,400 1.6123 -2.44%
2017-07-07 0 2.460 2.460 2.500 2.430 2.460 32,000 78,620 2.4569 1.654 1.654 1.681 1.634 1.654 47,582 1.6523 -2.38%
2017-07-06 0 2.520 2.480 2.520 2.510 2.520 14,000 34,940 2.4957 1.695 1.668 1.695 1.688 1.695 20,817 1.6784 3.28%
2017-07-05 0 2.440 2.440 2.550 2.340 2.530 244,000 591,580 2.4245 1.641 1.641 1.715 1.574 1.701 362,815 1.6305 -1.21%
2017-07-04 0 2.470 2.470 2.480 2.400 2.550 80,000 200,400 2.5050 1.661 1.661 1.668 1.614 1.715 118,956 1.6847 -5.00%
2017-07-03 0 2.600 2.600 2.630 2.580 2.950 1,046,000 2,780,020 2.6578 1.749 1.749 1.769 1.735 1.984 1,555,347 1.7874 -12.16%
2017-06-30 0 2.960 2.730 2.860 2.520 3.000 1,496,000 4,135,460 2.7643 1.991 1.836 1.923 1.695 2.018 2,224,474 1.8591 11.70%
2017-06-29 0 2.650 2.450 2.700 2.380 2.750 632,000 1,627,000 2.5744 1.782 1.648 1.816 1.601 1.849 939,751 1.7313 11.34%
2017-06-28 0 2.380 2.280 2.380 2.100 2.390 1,074,000 2,414,640 2.2483 1.601 1.533 1.601 1.412 1.607 1,596,982 1.5120 -1.65%
2017-06-27 0 2.420 2.390 2.450 2.290 2.500 1,028,000 2,463,560 2.3965 1.627 1.607 1.648 1.540 1.681 1,528,582 1.6117 -3.59%
2017-06-26 0 2.510 2.510 2.530 2.510 2.600 84,000 212,320 2.5276 1.688 1.688 1.701 1.688 1.749 124,904 1.6999 -2.71%
2017-06-23 0 2.580 2.540 2.590 2.510 2.600 96,000 246,700 2.5698 1.735 1.708 1.742 1.688 1.749 142,747 1.7282 -2.27%
2017-06-22 0 2.640 2.570 2.640 2.640 2.640 6,000 15,840 2.6400 1.775 1.728 1.775 1.775 1.775 8,922 1.7754 -0.38%
2017-06-21 0 2.650 2.630 2.680 2.630 2.730 276,000 730,640 2.6472 1.782 1.769 1.802 1.769 1.836 410,398 1.7803 -3.28%
2017-06-20 0 2.740 2.620 2.730 2.550 2.780 410,000 1,084,920 2.6461 1.843 1.762 1.836 1.715 1.870 609,649 1.7796 2.24%
2017-06-19 0 2.680 2.620 2.680 2.650 2.740 204,000 544,940 2.6713 1.802 1.762 1.802 1.782 1.843 303,337 1.7965 -0.74%
2017-06-16 0 2.700 2.700 2.710 2.650 2.860 674,000 1,823,840 2.7060 1.816 1.816 1.823 1.782 1.923 1,002,203 1.8198 -3.23%
2017-06-15 0 2.790 2.790 2.820 2.770 2.890 68,000 192,200 2.8265 1.876 1.876 1.897 1.863 1.944 101,112 1.9009 -3.79%
2017-06-14 0 2.900 2.830 2.900 2.700 2.910 898,000 2,548,180 2.8376 1.950 1.903 1.950 1.816 1.957 1,335,279 1.9084 1.40%
2017-06-13 0 2.860 2.800 2.860 2.720 2.870 428,000 1,191,840 2.7847 1.923 1.883 1.923 1.829 1.930 636,414 1.8727 0.70%
2017-06-12 0 2.840 2.780 2.910 2.800 3.000 276,000 795,620 2.8827 1.910 1.870 1.957 1.883 2.018 410,398 1.9387 -4.05%
2017-06-09 0 2.960 2.950 2.960 2.760 3.020 1,314,000 3,866,740 2.9427 1.991 1.984 1.991 1.856 2.031 1,953,849 1.9790 5.71%
2017-06-08 0 2.800 2.800 2.820 2.780 2.850 426,000 1,195,940 2.8074 1.883 1.883 1.897 1.870 1.917 633,440 1.8880 -1.41%
2017-06-07 0 2.840 2.830 2.900 2.820 2.910 124,000 356,460 2.8747 1.910 1.903 1.950 1.897 1.957 184,382 1.9333 -1.39%
2017-06-06 0 2.880 2.850 2.910 2.850 2.920 176,000 506,720 2.8791 1.937 1.917 1.957 1.917 1.964 261,703 1.9362 -1.71%
2017-06-05 0 2.930 2.880 2.950 2.840 2.930 118,000 343,140 2.9080 1.970 1.937 1.984 1.910 1.970 175,460 1.9557 0.69%
2017-06-02 0 2.910 2.900 2.940 2.820 3.000 308,000 905,000 2.9383 1.957 1.950 1.977 1.897 2.018 457,980 1.9761 0.34%
2017-06-01 0 2.900 2.900 2.940 2.810 3.190 736,000 2,135,000 2.9008 1.950 1.950 1.977 1.890 2.145 1,094,393 1.9509 -3.97%
2017-05-31 0 3.020 3.010 3.040 2.650 3.080 4,284,000 12,323,830 2.8767 2.031 2.024 2.044 1.782 2.071 6,370,083 1.9346 0.67%
2017-05-29 0 3.000 2.980 3.000 2.970 3.190 1,304,000 3,942,720 3.0236 2.018 2.004 2.018 1.997 2.145 1,938,980 2.0334 -6.25%
2017-05-26 0 3.200 3.140 3.200 3.100 3.230 74,000 233,040 3.1492 2.152 2.112 2.152 2.085 2.172 110,034 2.1179 2.24%
2017-05-25 0 3.130 3.120 3.130 3.110 3.270 430,000 1,368,040 3.1815 2.105 2.098 2.105 2.092 2.199 639,387 2.1396 -1.88%
2017-05-24 0 3.190 3.150 3.200 3.100 3.260 322,000 1,024,460 3.1816 2.145 2.118 2.152 2.085 2.192 478,797 2.1397 0.00%
2017-05-23 0 3.190 3.180 3.280 3.180 3.380 574,000 1,866,380 3.2515 2.145 2.139 2.206 2.139 2.273 853,508 2.1867 -7.00%
2017-05-22 0 3.430 3.430 3.460 3.430 3.560 566,000 1,972,120 3.4843 2.307 2.307 2.327 2.307 2.394 841,612 2.3433 -4.99%
2017-05-19 0 3.610 3.560 3.600 3.480 3.740 936,000 3,381,540 3.6128 2.428 2.394 2.421 2.340 2.515 1,391,783 2.4296 3.14%
2017-05-18 0 3.500 3.500 3.520 3.270 3.560 1,834,000 6,377,420 3.4773 2.354 2.354 2.367 2.199 2.394 2,727,062 2.3386 0.00%
2017-05-17 0 3.500 3.500 3.520 2.850 3.550 6,768,000 21,727,920 3.2104 2.354 2.354 2.367 1.917 2.387 10,063,661 2.1590 14.75%
2017-05-16 0 3.050 3.050 3.120 3.020 3.330 1,436,000 4,522,700 3.1495 2.051 2.051 2.098 2.031 2.239 2,135,257 2.1181 -6.15%
2017-05-15 0 3.250 3.240 3.250 3.150 3.430 1,180,000 3,857,020 3.2687 2.186 2.179 2.186 2.118 2.307 1,754,598 2.1982 -1.22%
2017-05-12 0 3.290 3.280 3.340 3.280 3.750 1,818,000 6,276,560 3.4525 2.213 2.206 2.246 2.206 2.522 2,703,271 2.3218 -10.11%
2017-05-11 0 3.660 3.640 3.650 3.390 3.910 2,572,000 9,476,640 3.6845 2.461 2.448 2.455 2.280 2.630 3,824,429 2.4779 0.27%
2017-05-10 0 3.650 3.650 3.670 3.000 3.850 8,390,000 28,569,860 3.4052 2.455 2.455 2.468 2.018 2.589 12,475,490 2.2901 -6.41%
2017-05-09 0 3.900 3.890 3.900 3.830 4.000 1,392,000 5,451,580 3.9164 2.623 2.616 2.623 2.576 2.690 2,069,831 2.6338 -1.27%
2017-05-08 0 3.950 3.940 3.990 3.910 4.290 3,072,000 12,315,760 4.0090 2.656 2.650 2.683 2.630 2.885 4,567,903 2.6962 -4.82%
2017-05-05 0 4.150 4.100 4.150 4.000 4.310 33,994,000 138,888,660 4.0857 2.791 2.757 2.791 2.690 2.899 50,547,296 2.7477 1.47%
2017-05-04 0 4.090 4.080 4.090 3.550 4.140 23,498,000 94,169,700 4.0076 2.751 2.744 2.751 2.387 2.784 34,940,294 2.6952 15.21%
2017-05-02 0 3.550 3.510 3.580 3.410 3.740 2,968,000 10,716,000 3.6105 2.387 2.361 2.408 2.293 2.515 4,413,260 2.4281 -0.28%
2017-04-28 0 3.560 3.500 3.560 3.200 3.570 7,652,000 26,089,120 3.4095 2.394 2.354 2.394 2.152 2.401 11,378,123 2.2929 -0.56%
2017-04-27 0 3.580 3.580 3.590 3.050 3.640 13,752,000 46,246,700 3.3629 2.408 2.408 2.414 2.051 2.448 20,448,503 2.2616 12.58%
2017-04-26 0 3.180 3.120 3.200 3.060 3.230 2,756,000 8,614,000 3.1255 2.139 2.098 2.152 2.058 2.172 4,098,028 2.1020 -0.62%
2017-04-25 0 3.200 3.190 3.240 3.190 3.320 1,106,000 3,593,860 3.2494 2.152 2.145 2.179 2.145 2.233 1,644,564 2.1853 -4.19%
2017-04-24 0 3.340 3.280 3.340 3.090 3.390 9,906,000 32,405,960 3.2713 2.246 2.206 2.246 2.078 2.280 14,729,703 2.2000 0.00%
2017-04-21 0 3.340 3.300 3.340 2.960 3.430 10,666,000 33,758,030 3.1650 2.246 2.219 2.246 1.991 2.307 15,859,783 2.1285 11.71%
2017-04-20 0 2.990 2.980 2.990 2.980 3.150 742,000 2,237,440 3.0154 2.011 2.004 2.011 2.004 2.118 1,103,315 2.0279 -3.86%
2017-04-19 0 3.110 3.100 3.120 2.940 3.160 7,734,000 23,993,880 3.1024 2.092 2.085 2.098 1.977 2.125 11,500,053 2.0864 2.98%
2017-04-18 0 3.020 3.010 3.040 2.770 3.080 4,972,000 14,910,440 2.9989 2.031 2.024 2.044 1.863 2.071 7,393,103 2.0168 3.42%
2017-04-13 0 2.920 2.890 2.940 2.690 3.010 5,344,000 15,575,520 2.9146 1.964 1.944 1.977 1.809 2.024 7,946,248 1.9601 5.42%
2017-04-12 0 2.770 2.730 2.770 2.450 2.800 3,982,000 10,614,360 2.6656 1.863 1.836 1.863 1.648 1.883 5,921,025 1.7927 11.24%
2017-04-11 0 2.490 2.460 2.490 2.210 2.630 5,600,000 13,244,240 2.3650 1.675 1.654 1.675 1.486 1.769 8,326,907 1.5905 -1.58%
2017-04-10 0 2.530 2.520 2.540 2.530 3.080 8,246,000 22,343,300 2.7096 1.701 1.695 1.708 1.701 2.071 12,261,370 1.8223 -16.78%
2017-04-07 0 3.040 3.020 3.030 2.700 3.070 8,464,000 25,093,600 2.9647 2.044 2.031 2.038 1.816 2.065 12,585,524 1.9938 7.80%
2017-04-06 0 2.820 2.770 2.780 2.400 2.840 5,992,000 16,237,080 2.7098 1.897 1.863 1.870 1.614 1.910 8,909,790 1.8224 11.90%
2017-04-05 0 2.520 2.500 2.520 2.390 2.570 2,652,000 6,614,640 2.4942 1.695 1.681 1.695 1.607 1.728 3,943,385 1.6774 -1.95%
2017-04-03 0 2.570 2.560 2.570 2.490 2.680 2,110,000 5,444,820 2.5805 1.728 1.722 1.728 1.675 1.802 3,137,459 1.7354 -1.15%
2017-03-31 0 2.600 2.600 2.610 2.400 2.700 8,959,000 22,852,440 2.5508 1.749 1.749 1.755 1.614 1.816 13,321,563 1.7154 0.39%
2017-03-30 0 2.590 2.560 2.590 2.120 2.700 15,932,000 38,670,740 2.4272 1.742 1.722 1.742 1.426 1.816 23,690,049 1.6324 20.47%
2017-03-29 0 2.150 2.120 2.160 1.900 2.180 6,566,000 13,580,820 2.0684 1.446 1.426 1.453 1.278 1.466 9,763,298 1.3910 10.82%
2017-03-28 0 1.940 1.920 1.950 1.850 1.940 1,976,000 3,765,200 1.9055 1.305 1.291 1.311 1.244 1.305 2,938,208 1.2815 0.00%
2017-03-27 0 1.940 1.940 1.970 1.900 2.040 4,213,000 8,319,420 1.9747 1.305 1.305 1.325 1.278 1.372 6,264,510 1.3280 -3.00%
2017-03-24 0 2.000 2.000 2.010 1.720 2.040 13,728,138 26,894,836 1.9591 1.345 1.345 1.352 1.157 1.372 20,413,022 1.3175 9.29%
2017-03-23 0 1.830 1.830 1.850 1.630 1.850 8,610,000 15,217,760 1.7675 1.231 1.231 1.244 1.096 1.244 12,802,619 1.1886 13.66%
2017-03-22 0 1.610 1.610 1.620 1.570 1.650 10,060,000 16,110,500 1.6014 1.083 1.083 1.089 1.056 1.110 14,958,693 1.0770 -1.83%
2017-03-21 0 1.640 1.640 1.650 1.630 1.750 6,070,000 10,212,900 1.6825 1.103 1.103 1.110 1.096 1.177 9,025,772 1.1315 -4.09%
2017-03-20 0 1.710 1.710 1.720 1.610 1.750 12,266,000 20,810,800 1.6966 1.150 1.150 1.157 1.083 1.177 18,238,899 1.1410 8.92%
2017-03-17 0 1.570 1.570 1.590 1.480 1.620 13,004,000 20,368,820 1.5664 1.056 1.056 1.069 0.995 1.089 19,336,266 1.0534 6.08%
2017-03-16 0 1.480 1.480 1.500 1.430 1.500 4,366,000 6,408,880 1.4679 0.995 0.995 1.009 0.962 1.009 6,492,013 0.9872 4.23%
2017-03-15 0 1.420 1.410 1.420 1.400 1.450 366,000 523,480 1.4303 0.955 0.948 0.955 0.942 0.975 544,223 0.9619 1.43%
2017-03-14 0 1.400 1.400 1.420 1.360 1.420 4,656,000 6,526,300 1.4017 0.942 0.942 0.955 0.915 0.955 6,923,228 0.9427 0.00%
2017-03-13 0 1.400 1.400 1.410 1.260 1.400 2,852,000 3,948,360 1.3844 0.942 0.942 0.948 0.847 0.942 4,240,775 0.9310 7.69%
2017-03-10 0 1.300 1.290 1.300 1.240 1.310 638,000 825,300 1.2936 0.874 0.868 0.874 0.834 0.881 948,673 0.8700 -3.35%
2017-03-09 0 1.345 1.310 1.350 - - 0 0 - 0.905 0.881 0.908 - - 0 - 0.00%
2017-03-08 0 1.350 1.310 1.360 1.310 1.360 46,000 61,080 1.3278 0.905 0.878 0.911 0.878 0.911 68,654 0.8897 0.00%
2017-03-07 0 1.350 1.350 1.370 1.300 1.360 300,000 404,020 1.3467 0.905 0.905 0.918 0.871 0.911 447,743 0.9023 -0.74%
2017-03-06 0 1.360 1.350 1.360 1.200 1.390 352,000 468,240 1.3302 0.911 0.905 0.911 0.804 0.931 525,351 0.8913 -0.73%
2017-03-03 0 1.370 1.310 1.370 1.370 1.370 16,000 21,920 1.3700 0.918 0.878 0.918 0.918 0.918 23,880 0.9179 0.74%
2017-03-02 0 1.360 1.350 1.360 1.360 1.360 266,000 361,760 1.3600 0.911 0.905 0.911 0.911 0.911 396,998 0.9112 0.00%
2017-03-01 0 1.360 1.350 1.360 1.320 1.360 220,000 295,900 1.3450 0.911 0.905 0.911 0.884 0.911 328,345 0.9012 0.74%
2017-02-28 0 1.350 1.350 1.360 1.330 1.360 434,000 584,100 1.3459 0.905 0.905 0.911 0.891 0.911 647,734 0.9018 2.27%
2017-02-27 0 1.320 1.320 1.350 1.300 1.320 90,000 118,680 1.3187 0.884 0.884 0.905 0.871 0.884 134,323 0.8835 0.00%
2017-02-24 0 1.320 1.320 1.350 1.320 1.360 112,000 150,640 1.3450 0.884 0.884 0.905 0.884 0.911 167,157 0.9012 -3.65%
2017-02-23 0 1.370 1.320 1.370 1.320 1.370 158,000 209,360 1.3251 0.918 0.884 0.918 0.884 0.918 235,811 0.8878 4.58%
2017-02-22 0 1.310 1.310 1.350 1.300 1.310 154,000 201,660 1.3095 0.878 0.878 0.905 0.871 0.878 229,841 0.8774 -0.76%
2017-02-21 0 1.320 1.330 1.350 1.320 1.360 1,408,000 1,869,820 1.3280 0.884 0.891 0.905 0.884 0.911 2,101,405 0.8898 -2.22%
2017-02-20 0 1.350 1.340 1.360 1.330 1.360 294,000 396,320 1.3480 0.905 0.898 0.911 0.891 0.911 438,788 0.9032 -0.74%
2017-02-17 0 1.360 1.360 1.390 1.340 1.370 188,000 255,120 1.3570 0.911 0.911 0.931 0.898 0.918 280,585 0.9092 -0.73%
2017-02-16 0 1.370 1.370 1.390 1.360 1.390 42,000 57,720 1.3743 0.918 0.918 0.931 0.911 0.931 62,684 0.9208 -2.14%
2017-02-15 0 1.400 1.380 1.400 1.360 1.400 54,000 74,000 1.3704 0.938 0.925 0.938 0.911 0.938 80,594 0.9182 0.00%
2017-02-14 0 1.400 1.360 1.440 1.360 1.400 68,000 92,800 1.3647 0.938 0.911 0.965 0.911 0.938 101,488 0.9144 0.00%
2017-02-13 0 1.400 1.400 1.420 1.340 1.420 2,296,000 3,195,120 1.3916 0.938 0.938 0.951 0.898 0.951 3,426,723 0.9324 5.26%
2017-02-10 0 1.330 1.330 1.340 1.330 1.350 228,000 304,440 1.3353 0.891 0.891 0.898 0.891 0.905 340,284 0.8947 -0.75%
2017-02-09 0 1.340 1.340 1.360 1.330 1.370 148,000 198,600 1.3419 0.898 0.898 0.911 0.891 0.918 220,886 0.8991 1.52%
2017-02-08 0 1.320 1.320 1.330 1.300 1.380 608,000 796,460 1.3100 0.884 0.884 0.891 0.871 0.925 907,425 0.8777 1.54%
2017-02-07 0 1.300 1.300 1.320 1.300 1.370 746,000 986,000 1.3217 0.871 0.871 0.884 0.871 0.918 1,113,387 0.8856 -7.14%
2017-02-06 0 1.400 1.370 1.410 1.360 1.420 192,000 269,680 1.4046 0.938 0.918 0.945 0.911 0.951 286,555 0.9411 -2.10%
2017-02-03 0 1.430 1.360 1.430 1.360 1.430 34,000 48,480 1.4259 0.958 0.911 0.958 0.911 0.958 50,744 0.9554 2.14%
2017-02-02 0 1.400 1.360 1.410 1.380 1.400 14,000 19,400 1.3857 0.938 0.911 0.945 0.925 0.938 20,895 0.9285 -0.71%
2017-02-01 0 1.410 1.410 1.420 1.410 1.410 100,000 141,000 1.4100 0.945 0.945 0.951 0.945 0.945 149,248 0.9447 0.71%
2017-01-27 0 1.400 1.360 1.400 1.400 1.410 856,000 1,200,420 1.4024 0.938 0.911 0.938 0.938 0.945 1,277,559 0.9396 -2.78%
2017-01-26 0 1.440 1.370 1.440 1.360 1.440 228,000 317,340 1.3918 0.965 0.918 0.965 0.911 0.965 340,284 0.9326 0.70%
2017-01-25 0 1.430 1.400 1.430 1.380 1.450 78,000 111,760 1.4328 0.958 0.938 0.958 0.925 0.972 116,413 0.9600 -1.38%
2017-01-24 0 1.450 1.420 1.450 1.420 1.450 30,000 42,660 1.4220 0.972 0.951 0.972 0.951 0.972 44,774 0.9528 2.11%
2017-01-23 0 1.420 1.400 1.420 1.400 1.430 232,000 326,020 1.4053 0.951 0.938 0.951 0.938 0.958 346,254 0.9416 -0.70%
2017-01-20 0 1.430 1.380 1.430 1.380 1.440 46,000 64,420 1.4004 0.958 0.925 0.958 0.925 0.965 68,654 0.9383 2.14%
2017-01-19 0 1.400 1.380 1.400 1.400 1.420 144,000 201,920 1.4022 0.938 0.925 0.938 0.938 0.951 214,916 0.9395 0.00%
2017-01-18 0 1.400 1.360 1.420 1.360 1.400 58,000 79,340 1.3679 0.938 0.911 0.951 0.911 0.938 86,564 0.9166 0.00%
2017-01-17 0 1.400 1.400 1.420 1.380 1.420 180,000 251,440 1.3969 0.938 0.938 0.951 0.925 0.951 268,646 0.9360 0.72%
2017-01-16 0 1.390 1.390 1.400 1.380 1.400 104,000 144,180 1.3863 0.931 0.931 0.938 0.925 0.938 155,217 0.9289 -1.42%
2017-01-13 0 1.410 1.410 1.450 1.360 1.410 266,000 372,740 1.4013 0.945 0.945 0.972 0.911 0.945 396,998 0.9389 0.00%
2017-01-12 0 1.410 1.350 1.420 1.350 1.420 442,000 623,900 1.4115 0.945 0.905 0.951 0.905 0.951 659,674 0.9458 0.71%
2017-01-11 0 1.400 1.400 1.410 1.350 1.420 424,000 584,180 1.3778 0.938 0.938 0.945 0.905 0.951 632,810 0.9232 3.70%
2017-01-10 0 1.350 1.350 1.400 1.350 1.390 8,000 10,880 1.3600 0.905 0.905 0.938 0.905 0.931 11,940 0.9112 0.00%
2017-01-09 0 1.350 1.350 1.400 1.350 1.380 98,990 136,346 1.3774 0.905 0.905 0.938 0.905 0.925 147,740 0.9229 -0.74%
2017-01-06 0 1.360 1.390 1.400 1.360 1.420 154,000 214,680 1.3940 0.911 0.931 0.938 0.911 0.951 229,841 0.9340 -2.86%
2017-01-05 0 1.400 1.380 1.420 1.380 1.420 422,000 590,000 1.3981 0.938 0.925 0.951 0.925 0.951 629,825 0.9368 1.45%
2017-01-04 0 1.380 1.380 1.390 1.380 1.380 66,000 91,080 1.3800 0.925 0.925 0.931 0.925 0.925 98,503 0.9246 0.00%
2017-01-03 0 1.380 1.380 1.390 1.370 1.380 288,000 396,380 1.3763 0.925 0.925 0.931 0.918 0.925 429,833 0.9222 1.47%
2016-12-30 0 1.360 1.350 1.370 1.360 1.380 624,000 849,500 1.3614 0.911 0.905 0.918 0.911 0.925 931,305 0.9122 -0.73%
2016-12-29 0 1.370 1.360 1.380 1.330 1.380 530,000 725,740 1.3693 0.918 0.911 0.925 0.891 0.925 791,012 0.9175 -1.44%
2016-12-28 0 1.390 1.380 1.390 1.320 1.390 514,000 695,580 1.3533 0.931 0.925 0.931 0.884 0.931 767,132 0.9067 2.96%
2016-12-23 0 1.350 1.330 1.370 1.330 1.350 114,000 153,700 1.3482 0.905 0.891 0.918 0.891 0.905 170,142 0.9034 -2.17%
2016-12-22 0 1.380 1.340 1.380 1.340 1.380 190,000 257,900 1.3574 0.925 0.898 0.925 0.898 0.925 283,570 0.9095 -0.72%
2016-12-21 0 1.390 1.370 1.400 1.370 1.390 48,000 66,220 1.3796 0.931 0.918 0.938 0.918 0.931 71,639 0.9244 1.46%
2016-12-20 0 1.370 1.350 1.370 1.340 1.440 724,000 998,300 1.3789 0.918 0.905 0.918 0.898 0.965 1,080,552 0.9239 -4.20%
2016-12-19 0 1.430 1.410 1.430 1.420 1.480 614,000 893,000 1.4544 0.958 0.945 0.958 0.951 0.992 916,380 0.9745 -5.30%
2016-12-16 0 1.510 1.490 1.510 1.430 1.560 2,084,000 3,124,660 1.4994 1.012 0.998 1.012 0.958 1.045 3,110,318 1.0046 1.34%
2016-12-15 0 1.490 1.490 1.500 1.480 1.600 1,474,000 2,235,040 1.5163 0.998 0.998 1.005 0.992 1.072 2,199,909 1.0160 -3.25%
2016-12-14 0 1.540 1.530 1.550 1.480 1.590 2,986,000 4,622,400 1.5480 1.032 1.025 1.039 0.992 1.065 4,456,531 1.0372 0.00%
2016-12-13 0 1.540 1.530 1.540 1.480 1.540 4,032,000 6,103,300 1.5137 1.032 1.025 1.032 0.992 1.032 6,017,660 1.0142 2.67%
2016-12-12 0 1.500 1.490 1.510 1.450 1.560 5,468,000 8,281,300 1.5145 1.005 0.998 1.012 0.972 1.045 8,160,855 1.0148 3.45%
2016-12-09 0 1.450 1.450 1.460 1.330 1.480 6,144,000 8,680,900 1.4129 0.972 0.972 0.978 0.891 0.992 9,169,768 0.9467 5.84%
2016-12-08 0 1.370 1.330 1.350 1.300 1.410 4,350,000 5,950,080 1.3678 0.918 0.891 0.905 0.871 0.945 6,492,267 0.9165 6.20%
2016-12-07 0 1.290 1.290 1.310 1.260 1.330 488,000 633,360 1.2979 0.864 0.864 0.878 0.844 0.891 728,328 0.8696 -1.53%
2016-12-06 0 1.310 1.300 1.330 1.300 1.340 78,000 102,480 1.3138 0.878 0.871 0.891 0.871 0.898 116,413 0.8803 -2.96%
2016-12-05 0 1.350 1.320 1.360 1.310 1.360 596,000 804,260 1.3494 0.905 0.884 0.911 0.878 0.911 889,515 0.9042 0.00%
2016-12-02 0 1.350 1.320 1.360 1.310 1.350 410,000 549,860 1.3411 0.905 0.884 0.911 0.878 0.905 611,915 0.8986 0.75%
2016-12-01 0 1.340 1.330 1.340 1.330 1.360 672,000 907,600 1.3506 0.898 0.891 0.898 0.891 0.911 1,002,943 0.9049 -1.47%
2016-11-30 0 1.360 1.350 1.360 1.300 1.370 2,574,000 3,458,160 1.3435 0.911 0.905 0.911 0.871 0.918 3,841,631 0.9002 3.82%
2016-11-29 0 1.310 1.310 1.320 1.230 1.310 442,000 574,140 1.2990 0.878 0.878 0.884 0.824 0.878 659,674 0.8703 -0.76%
2016-11-28 0 1.320 1.310 1.320 1.310 1.340 308,000 408,480 1.3262 0.884 0.878 0.884 0.878 0.898 459,682 0.8886 -0.75%
2016-11-25 0 1.330 1.320 1.330 1.250 1.330 2,700,000 3,503,960 1.2978 0.891 0.884 0.891 0.838 0.891 4,029,683 0.8695 7.26%
2016-11-24 0 1.240 1.240 1.260 1.200 1.270 1,174,000 1,437,440 1.2244 0.831 0.831 0.844 0.804 0.851 1,752,166 0.8204 1.64%
2016-11-23 0 1.220 1.220 1.230 1.200 1.230 596,000 726,240 1.2185 0.817 0.817 0.824 0.804 0.824 889,515 0.8164 -0.81%
2016-11-22 0 1.230 1.220 1.230 1.220 1.250 334,000 415,700 1.2446 0.824 0.817 0.824 0.817 0.838 498,487 0.8339 -1.60%
2016-11-21 0 1.250 1.230 1.260 1.240 1.250 152,000 189,540 1.2470 0.838 0.824 0.844 0.831 0.838 226,856 0.8355 2.46%
2016-11-18 0 1.220 1.220 1.230 1.220 1.230 1,552,000 1,893,940 1.2203 0.817 0.817 0.824 0.817 0.824 2,316,322 0.8176 0.00%
2016-11-17 0 1.220 1.220 1.230 1.220 1.230 14,000 17,180 1.2271 0.817 0.817 0.824 0.817 0.824 20,895 0.8222 -1.61%
2016-11-16 0 1.240 1.230 1.240 1.230 1.240 146,000 179,980 1.2327 0.831 0.824 0.831 0.824 0.831 217,901 0.8260 0.00%
2016-11-15 0 1.240 1.230 1.240 1.240 1.250 348,000 431,640 1.2403 0.831 0.824 0.831 0.831 0.838 519,381 0.8311 -0.80%
2016-11-14 0 1.250 1.250 1.260 1.240 1.260 365,800 457,358 1.2503 0.838 0.838 0.844 0.831 0.844 545,947 0.8377 0.81%
2016-11-11 0 1.260 1.250 1.300 1.250 1.300 578,000 728,960 1.2612 0.831 0.824 0.857 0.824 0.857 876,564 0.8316 -0.79%
2016-11-10 0 1.270 1.270 1.290 1.250 1.300 74,000 94,720 1.2800 0.837 0.837 0.851 0.824 0.857 112,225 0.8440 2.42%
2016-11-09 0 1.240 1.240 1.250 1.240 1.270 828,000 1,032,700 1.2472 0.818 0.818 0.824 0.818 0.837 1,255,701 0.8224 -2.36%
2016-11-08 0 1.270 1.270 1.300 1.270 1.290 400,000 509,260 1.2732 0.837 0.837 0.857 0.837 0.851 606,619 0.8395 0.00%
2016-11-07 0 1.270 1.270 1.280 1.270 1.290 262,000 334,440 1.2765 0.837 0.837 0.844 0.837 0.851 397,335 0.8417 -1.55%
2016-11-04 0 1.290 1.290 1.310 1.270 1.320 38,000 48,740 1.2826 0.851 0.851 0.864 0.837 0.870 57,629 0.8458 0.78%
2016-11-03 0 1.280 1.260 1.280 1.280 1.300 276,000 354,220 1.2834 0.844 0.831 0.844 0.844 0.857 418,567 0.8463 0.00%
2016-11-02 0 1.280 1.270 1.280 1.270 1.300 978,000 1,258,820 1.2871 0.844 0.837 0.844 0.837 0.857 1,483,183 0.8487 0.00%
2016-11-01 0 1.280 1.280 1.300 1.280 1.320 478,000 618,460 1.2938 0.844 0.844 0.857 0.844 0.870 724,910 0.8532 -2.29%
2016-10-31 0 1.310 1.300 1.320 1.310 1.350 258,000 344,920 1.3369 0.864 0.857 0.870 0.864 0.890 391,269 0.8815 -0.76%
2016-10-28 0 1.320 1.300 1.330 1.280 1.320 824,000 1,076,940 1.3070 0.870 0.857 0.877 0.844 0.870 1,249,635 0.8618 -1.49%
2016-10-27 0 1.340 1.310 1.340 1.280 1.350 94,001 122,761 1.3060 0.884 0.864 0.884 0.844 0.890 142,557 0.8611 2.29%
2016-10-26 0 1.310 1.310 1.330 1.310 1.320 70,000 91,800 1.3114 0.864 0.864 0.877 0.864 0.870 106,158 0.8647 -1.50%
2016-10-25 0 1.330 1.330 1.350 1.320 1.400 1,276,300 1,714,402 1.3433 0.877 0.877 0.890 0.870 0.923 1,935,570 0.8857 -2.21%
2016-10-24 0 1.360 1.360 1.370 1.300 1.380 1,696,000 2,272,660 1.3400 0.897 0.897 0.903 0.857 0.910 2,572,064 0.8836 6.25%
2016-10-20 0 1.280 1.280 1.300 1.280 1.330 484,000 636,160 1.3144 0.844 0.844 0.857 0.844 0.877 734,009 0.8667 0.00%
2016-10-19 0 1.280 1.280 1.290 1.280 1.300 354,000 455,580 1.2869 0.844 0.844 0.851 0.844 0.857 536,858 0.8486 -1.54%
2016-10-18 0 1.300 1.300 1.310 1.270 1.320 642,000 829,840 1.2926 0.857 0.857 0.864 0.837 0.870 973,623 0.8523 2.36%
2016-10-17 0 1.270 1.270 1.280 1.260 1.300 540,000 686,400 1.2711 0.837 0.837 0.844 0.831 0.857 818,936 0.8382 -2.31%
2016-10-14 0 1.300 1.290 1.300 1.270 1.310 128,000 165,380 1.2920 0.857 0.851 0.857 0.837 0.864 194,118 0.8520 0.78%
2016-10-13 0 1.290 1.280 1.300 1.290 1.320 162,000 210,620 1.3001 0.851 0.844 0.857 0.851 0.870 245,681 0.8573 -3.73%
2016-10-12 0 1.340 1.330 1.340 1.320 1.350 406,000 543,280 1.3381 0.884 0.877 0.884 0.870 0.890 615,718 0.8824 -2.19%
2016-10-11 0 1.370 1.350 1.360 1.310 1.380 4,364,000 5,852,540 1.3411 0.903 0.890 0.897 0.864 0.910 6,618,213 0.8843 3.79%
2016-10-07 0 1.320 1.320 1.330 1.220 1.330 1,927,900 2,463,939 1.2780 0.870 0.870 0.877 0.804 0.877 2,923,752 0.8427 6.45%
2016-10-06 0 1.240 1.240 1.250 1.200 1.250 570,000 705,540 1.2378 0.818 0.818 0.824 0.791 0.824 864,432 0.8162 3.33%
2016-10-05 0 1.200 1.200 1.210 1.190 1.220 376,000 451,640 1.2012 0.791 0.791 0.798 0.785 0.804 570,222 0.7920 -1.64%
2016-10-04 0 1.220 1.200 1.220 1.180 1.220 750,000 898,880 1.1985 0.804 0.791 0.804 0.778 0.804 1,137,411 0.7903 3.39%
2016-10-03 0 1.180 1.180 1.200 1.160 1.260 1,478,000 1,769,180 1.1970 0.778 0.778 0.791 0.765 0.831 2,241,457 0.7893 -5.60%
2016-09-30 0 1.250 1.250 1.260 1.250 1.270 678,000 852,060 1.2567 0.824 0.824 0.831 0.824 0.837 1,028,219 0.8287 -1.57%
2016-09-29 0 1.270 1.260 1.270 1.270 1.300 1,588,000 2,035,740 1.2820 0.837 0.831 0.837 0.837 0.857 2,408,277 0.8453 0.79%
2016-09-28 0 1.260 1.250 1.260 1.230 1.280 1,440,200 1,811,964 1.2581 0.831 0.824 0.831 0.811 0.844 2,184,132 0.8296 3.28%
2016-09-27 0 1.220 1.220 1.230 1.170 1.250 2,190,000 2,674,040 1.2210 0.804 0.804 0.811 0.771 0.824 3,321,239 0.8051 3.39%
2016-09-26 0 1.180 1.160 1.200 1.160 1.210 288,000 343,300 1.1920 0.778 0.765 0.791 0.765 0.798 436,766 0.7860 0.00%
2016-09-23 0 1.180 1.150 1.180 1.150 1.180 800,000 929,300 1.1616 0.778 0.758 0.778 0.758 0.778 1,213,238 0.7660 0.85%
2016-09-22 0 1.170 1.160 1.170 1.160 1.220 522,000 611,740 1.1719 0.771 0.765 0.771 0.765 0.804 791,638 0.7728 0.86%
2016-09-21 0 1.160 1.150 1.160 1.150 1.180 74,000 85,640 1.1573 0.765 0.758 0.765 0.758 0.778 112,225 0.7631 0.00%
2016-09-20 0 1.160 1.160 1.180 1.160 1.160 50,000 58,000 1.1600 0.765 0.765 0.778 0.765 0.765 75,827 0.7649 0.00%
2016-09-19 0 1.160 1.150 1.160 1.160 1.160 114,000 132,240 1.1600 0.765 0.758 0.765 0.765 0.765 172,886 0.7649 0.00%
2016-09-15 0 1.160 1.160 1.180 1.140 1.170 890,000 1,021,320 1.1476 0.765 0.765 0.778 0.752 0.771 1,349,727 0.7567 0.00%
2016-09-14 0 1.160 1.160 1.180 1.160 1.220 258,000 300,060 1.1630 0.765 0.765 0.778 0.765 0.804 391,269 0.7669 -1.69%
2016-09-13 0 1.180 1.160 1.180 1.180 1.210 126,000 151,360 1.2013 0.778 0.765 0.778 0.778 0.798 191,085 0.7921 -2.48%
2016-09-12 0 1.210 1.200 1.220 1.200 1.230 108,000 131,440 1.2170 0.798 0.791 0.804 0.791 0.811 163,787 0.8025 -1.63%
2016-09-09 0 1.230 1.220 1.230 1.200 1.240 648,000 785,180 1.2117 0.811 0.804 0.811 0.791 0.818 982,723 0.7990 -1.60%
2016-09-08 0 1.250 1.220 1.250 1.200 1.250 76,000 91,880 1.2089 0.824 0.804 0.824 0.791 0.824 115,258 0.7972 0.81%
2016-09-07 0 1.240 1.230 1.250 1.220 1.280 1,058,000 1,324,700 1.2521 0.818 0.811 0.824 0.804 0.844 1,604,507 0.8256 0.81%
2016-09-06 0 1.230 1.220 1.230 1.170 1.250 460,000 552,020 1.2000 0.811 0.804 0.811 0.771 0.824 697,612 0.7913 1.65%
2016-09-05 0 1.210 1.210 1.220 1.180 1.250 288,000 350,620 1.2174 0.798 0.798 0.804 0.778 0.824 436,766 0.8028 1.68%
2016-09-02 0 1.190 1.190 1.220 1.130 1.250 322,000 373,720 1.1606 0.785 0.785 0.804 0.745 0.824 488,328 0.7653 -2.46%
2016-09-01 0 1.220 1.190 1.220 1.200 1.250 642,000 789,860 1.2303 0.804 0.785 0.804 0.791 0.824 973,623 0.8113 4.27%
2016-08-31 0 1.170 1.170 1.190 1.150 1.190 60,000 70,720 1.1787 0.771 0.771 0.785 0.758 0.785 90,993 0.7772 -1.68%
2016-08-30 0 1.190 1.160 1.190 1.150 1.190 402,000 466,240 1.1598 0.785 0.765 0.785 0.758 0.785 609,652 0.7648 3.48%
2016-08-29 0 1.150 1.140 1.170 1.140 1.170 262,000 301,360 1.1502 0.758 0.752 0.771 0.752 0.771 397,335 0.7585 -1.71%
2016-08-26 0 1.170 1.150 1.160 1.150 1.170 104,000 119,640 1.1504 0.771 0.758 0.765 0.758 0.771 157,721 0.7586 -0.85%
2016-08-25 0 1.180 1.150 1.180 1.180 1.200 44,000 52,360 1.1900 0.778 0.758 0.778 0.778 0.791 66,728 0.7847 0.00%
2016-08-24 0 1.180 1.160 1.190 1.160 1.190 44,000 51,780 1.1768 0.778 0.765 0.785 0.765 0.785 66,728 0.7760 -0.84%
2016-08-23 0 1.190 1.180 1.200 1.160 1.240 28,000 32,700 1.1679 0.785 0.778 0.791 0.765 0.818 42,463 0.7701 -1.65%
2016-08-22 0 1.210 1.200 1.220 1.200 1.210 116,000 140,560 1.2117 0.798 0.791 0.804 0.791 0.798 175,920 0.7990 0.83%
2016-08-19 0 1.200 1.200 1.220 - - 0 0 - 0.791 0.791 0.804 - - 0 - 0.84%
2016-08-18 0 1.190 1.190 1.200 1.180 1.200 340,000 405,480 1.1926 0.785 0.785 0.791 0.778 0.791 515,626 0.7864 0.00%
2016-08-17 0 1.190 1.180 1.200 1.180 1.240 482,000 583,740 1.2111 0.785 0.778 0.791 0.778 0.818 730,976 0.7986 -4.03%
2016-08-16 0 1.240 1.230 1.240 1.230 1.260 194,000 241,460 1.2446 0.818 0.811 0.818 0.811 0.831 294,210 0.8207 0.81%
2016-08-15 0 1.230 1.220 1.250 1.230 1.260 122,000 150,200 1.2311 0.811 0.804 0.824 0.811 0.831 185,019 0.8118 -2.38%
2016-08-12 0 1.260 1.230 1.260 1.270 1.280 64,000 81,800 1.2781 0.831 0.811 0.831 0.837 0.844 97,059 0.8428 0.00%
2016-08-11 0 1.260 1.220 1.260 1.260 1.260 112,000 141,120 1.2600 0.831 0.804 0.831 0.831 0.831 169,853 0.8308 -1.56%
2016-08-10 0 1.280 1.230 1.280 1.250 1.290 86,000 109,540 1.2737 0.844 0.811 0.844 0.824 0.851 130,423 0.8399 -0.78%
2016-08-09 0 1.290 1.280 1.290 1.280 1.290 232,000 299,140 1.2894 0.851 0.844 0.851 0.844 0.851 351,839 0.8502 0.00%
2016-08-08 0 1.290 1.280 1.290 1.240 1.300 910,000 1,166,520 1.2819 0.851 0.844 0.851 0.818 0.857 1,380,058 0.8453 1.57%
2016-08-05 0 1.270 1.260 1.270 1.220 1.270 1,802,000 2,259,840 1.2541 0.837 0.831 0.837 0.804 0.837 2,732,819 0.8269 4.96%
2016-08-04 0 1.210 1.190 1.210 1.110 1.220 3,848,000 4,449,800 1.1564 0.798 0.785 0.798 0.732 0.804 5,835,675 0.7625 9.01%
2016-08-03 0 1.110 1.110 1.120 1.060 1.160 8,050,000 9,140,620 1.1355 0.732 0.732 0.739 0.699 0.765 12,208,207 0.7487 -5.13%
2016-08-01 0 1.170 1.160 1.170 1.120 1.220 10,622,000 12,650,140 1.1909 0.771 0.765 0.771 0.739 0.804 16,108,767 0.7853 -4.10%
2016-07-29 0 1.220 1.210 1.220 1.220 1.230 364,000 447,220 1.2286 0.804 0.798 0.804 0.804 0.811 552,023 0.8101 -0.81%
2016-07-28 0 1.230 1.230 1.240 1.220 1.230 108,000 132,320 1.2252 0.811 0.811 0.818 0.804 0.811 163,787 0.8079 -0.81%
2016-07-27 0 1.240 1.230 1.250 1.220 1.260 426,000 528,360 1.2403 0.818 0.811 0.824 0.804 0.831 646,049 0.8178 -0.80%
2016-07-26 0 1.250 1.230 1.250 1.210 1.250 810,000 1,001,100 1.2359 0.824 0.811 0.824 0.798 0.824 1,228,403 0.8150 1.63%
2016-07-25 0 1.230 1.230 1.250 1.220 1.250 152,000 187,200 1.2316 0.811 0.811 0.824 0.804 0.824 230,515 0.8121 -1.60%
2016-07-22 0 1.250 1.240 1.260 1.240 1.270 518,000 652,260 1.2592 0.824 0.818 0.831 0.818 0.837 785,572 0.8303 -2.34%
2016-07-21 0 1.280 1.270 1.280 1.230 1.280 1,724,000 2,164,520 1.2555 0.844 0.837 0.844 0.811 0.844 2,614,528 0.8279 0.79%
2016-07-20 0 1.270 1.250 1.270 1.240 1.280 472,000 592,180 1.2546 0.837 0.824 0.837 0.818 0.844 715,810 0.8273 0.00%
2016-07-19 0 1.270 1.250 1.270 1.250 1.280 494,000 622,540 1.2602 0.837 0.824 0.837 0.824 0.844 749,174 0.8310 -1.55%
2016-07-18 0 1.290 1.260 1.290 1.260 1.320 650,000 840,480 1.2930 0.851 0.831 0.851 0.831 0.870 985,756 0.8526 -2.27%
2016-07-15 0 1.320 1.310 1.360 1.290 1.350 1,262,000 1,651,280 1.3085 0.870 0.864 0.897 0.851 0.890 1,913,883 0.8628 -0.75%
2016-07-14 0 1.330 1.300 1.330 1.270 1.370 1,500,000 1,962,180 1.3081 0.877 0.857 0.877 0.837 0.903 2,274,821 0.8626 3.91%
2016-07-13 0 1.280 1.270 1.280 1.260 1.280 844,000 1,069,080 1.2667 0.844 0.837 0.844 0.831 0.844 1,279,966 0.8352 0.00%
2016-07-12 0 1.280 1.260 1.280 1.260 1.300 540,000 682,640 1.2641 0.844 0.831 0.844 0.831 0.857 818,936 0.8336 0.00%
2016-07-11 0 1.280 1.260 1.280 1.240 1.290 498,000 632,860 1.2708 0.844 0.831 0.844 0.818 0.851 755,241 0.8380 0.79%
2016-07-08 0 1.270 1.250 1.280 1.220 1.290 454,000 565,680 1.2460 0.837 0.824 0.844 0.804 0.851 688,513 0.8216 0.79%
2016-07-07 0 1.260 1.250 1.260 1.220 1.260 426,000 526,800 1.2366 0.831 0.824 0.831 0.804 0.831 646,049 0.8154 2.44%
2016-07-06 0 1.230 1.220 1.230 1.180 1.230 308,000 369,820 1.2007 0.811 0.804 0.811 0.778 0.811 467,097 0.7917 0.00%
2016-07-05 0 1.230 1.230 1.250 1.230 1.260 68,000 83,700 1.2309 0.811 0.811 0.824 0.811 0.831 103,125 0.8116 -2.38%
2016-07-04 0 1.260 1.230 1.260 1.240 1.280 378,000 474,000 1.2540 0.831 0.811 0.831 0.818 0.844 573,255 0.8269 -0.79%
2016-06-30 0 1.270 1.240 1.270 1.240 1.300 210,000 264,440 1.2592 0.837 0.818 0.837 0.818 0.857 318,475 0.8303 0.00%
2016-06-29 0 1.270 1.250 1.270 1.230 1.300 438,000 549,200 1.2539 0.837 0.824 0.837 0.811 0.857 664,248 0.8268 0.79%
2016-06-28 0 1.260 1.230 1.260 1.230 1.260 214,000 265,880 1.2424 0.831 0.811 0.831 0.811 0.831 324,541 0.8192 0.00%
2016-06-27 0 1.260 1.270 1.280 1.210 1.260 512,000 627,700 1.2260 0.831 0.837 0.844 0.798 0.831 776,472 0.8084 4.13%
2016-06-24 0 1.210 1.210 1.230 1.180 1.250 1,054,000 1,282,880 1.2172 0.798 0.798 0.811 0.778 0.824 1,598,441 0.8026 -4.72%
2016-06-23 0 1.270 1.260 1.270 1.250 1.290 666,000 846,340 1.2708 0.837 0.831 0.837 0.824 0.851 1,010,021 0.8379 -0.78%
2016-06-22 0 1.280 1.280 1.300 1.270 1.320 1,012,000 1,305,080 1.2896 0.844 0.844 0.857 0.837 0.870 1,534,746 0.8504 -1.54%
2016-06-21 0 1.300 1.290 1.300 1.260 1.310 666,000 856,380 1.2859 0.857 0.851 0.857 0.831 0.864 1,010,021 0.8479 1.56%
2016-06-20 0 1.280 1.270 1.280 1.260 1.300 480,000 615,060 1.2814 0.844 0.837 0.844 0.831 0.857 727,943 0.8449 -2.29%
2016-06-17 0 1.310 1.290 1.310 1.290 1.380 1,398,000 1,854,840 1.3268 0.864 0.851 0.864 0.851 0.910 2,120,133 0.8749 -4.38%
2016-06-16 0 1.370 1.350 1.370 1.350 1.370 504,000 684,460 1.3581 0.903 0.890 0.903 0.890 0.903 764,340 0.8955 -0.72%
2016-06-15 0 1.380 1.370 1.390 1.350 1.420 498,000 688,200 1.3819 0.910 0.903 0.917 0.890 0.936 755,241 0.9112 0.73%
2016-06-14 0 1.370 1.360 1.370 1.360 1.380 238,000 326,540 1.3720 0.903 0.897 0.903 0.897 0.910 360,938 0.9047 -1.44%
2016-06-13 0 1.390 1.370 1.390 1.360 1.400 194,000 267,940 1.3811 0.917 0.903 0.917 0.897 0.923 294,210 0.9107 -2.80%
2016-06-10 0 1.430 1.420 1.430 1.360 1.430 688,000 959,600 1.3948 0.943 0.936 0.943 0.897 0.943 1,043,385 0.9197 5.15%
2016-06-08 0 1.360 1.350 1.360 1.350 1.420 1,590,000 2,178,610 1.3702 0.897 0.890 0.897 0.890 0.936 2,411,310 0.9035 -2.16%
2016-06-07 0 1.390 1.380 1.390 1.380 1.450 978,000 1,368,780 1.3996 0.917 0.910 0.917 0.910 0.956 1,483,183 0.9229 -1.42%
2016-06-06 0 1.410 1.410 1.420 1.400 1.430 580,000 817,920 1.4102 0.930 0.930 0.936 0.923 0.943 879,598 0.9299 -1.40%
2016-06-03 0 1.430 1.420 1.430 1.430 1.450 306,000 441,080 1.4414 0.943 0.936 0.943 0.943 0.956 464,064 0.9505 0.00%
2016-06-02 0 1.430 1.420 1.440 1.390 1.460 1,218,000 1,734,560 1.4241 0.943 0.936 0.950 0.917 0.963 1,847,155 0.9390 -2.05%
2016-06-01 0 1.460 1.470 1.480 1.450 1.520 408,000 603,820 1.4800 0.963 0.969 0.976 0.956 1.002 618,751 0.9759 -3.31%
2016-05-31 0 1.510 1.500 1.510 1.480 1.540 710,000 1,078,660 1.5192 0.996 0.989 0.996 0.976 1.015 1,076,749 1.0018 0.67%
2016-05-30 0 1.500 1.490 1.500 1.480 1.500 298,000 444,460 1.4915 0.989 0.982 0.989 0.976 0.989 451,931 0.9835 0.67%
2016-05-27 0 1.490 1.490 1.510 1.480 1.530 932,000 1,401,120 1.5033 0.982 0.982 0.996 0.976 1.009 1,413,422 0.9913 -1.32%
2016-05-26 0 1.510 1.500 1.510 1.450 1.560 1,240,000 1,883,280 1.5188 0.996 0.989 0.996 0.956 1.029 1,880,519 1.0015 2.03%
2016-05-25 0 1.480 1.470 1.490 1.440 1.530 710,000 1,055,480 1.4866 0.976 0.969 0.982 0.950 1.009 1,076,749 0.9802 0.00%
2016-05-24 0 1.480 1.480 1.490 1.420 1.490 946,000 1,380,980 1.4598 0.976 0.976 0.982 0.936 0.982 1,434,654 0.9626 -0.67%
2016-05-23 0 1.490 1.490 1.500 1.480 1.540 1,334,000 2,013,700 1.5095 0.982 0.982 0.989 0.976 1.015 2,023,074 0.9954 1.36%
2016-05-20 0 1.470 1.470 1.490 1.460 1.630 10,650,000 16,399,800 1.5399 0.969 0.969 0.982 0.963 1.075 16,151,230 1.0154 -3.29%
2016-05-19 0 1.520 1.520 1.530 1.420 1.570 6,604,000 9,994,220 1.5134 1.002 1.002 1.009 0.936 1.035 10,015,279 0.9979 8.57%
2016-05-18 0 1.400 1.390 1.410 1.340 1.400 1,464,000 2,006,680 1.3707 0.923 0.917 0.930 0.884 0.923 2,220,225 0.9038 0.00%
2016-05-17 0 1.400 1.370 1.400 1.360 1.400 362,000 496,460 1.3714 0.923 0.903 0.923 0.897 0.923 548,990 0.9043 0.72%
2016-05-16 0 1.390 1.360 1.400 1.360 1.470 1,552,000 2,179,580 1.4044 0.917 0.897 0.923 0.897 0.969 2,353,682 0.9260 0.00%
2016-05-13 0 1.390 1.390 1.400 1.250 1.430 6,562,000 9,051,100 1.3793 0.917 0.917 0.923 0.824 0.943 9,951,584 0.9095 8.59%
2016-05-12 0 1.280 1.250 1.280 1.250 1.290 234,000 293,740 1.2553 0.844 0.824 0.844 0.824 0.851 354,872 0.8277 0.79%
2016-05-11 0 1.270 1.270 1.280 1.260 1.300 420,000 536,380 1.2771 0.837 0.837 0.844 0.831 0.857 636,950 0.8421 0.79%
2016-05-10 0 1.260 1.250 1.260 1.250 1.280 1,080,000 1,354,380 1.2541 0.831 0.824 0.831 0.824 0.844 1,637,871 0.8269 0.00%
2016-05-09 0 1.260 1.250 1.260 1.250 1.300 1,286,000 1,619,240 1.2591 0.831 0.824 0.831 0.824 0.857 1,950,280 0.8303 -2.33%
2016-05-06 0 1.290 1.280 1.290 1.280 1.370 1,750,000 2,275,660 1.3004 0.851 0.844 0.851 0.844 0.903 2,653,958 0.8575 -2.27%
2016-05-05 0 1.320 1.310 1.320 1.290 1.340 1,852,000 2,444,600 1.3200 0.870 0.864 0.870 0.851 0.884 2,808,646 0.8704 -0.75%
2016-05-04 0 1.330 1.320 1.340 1.290 1.350 1,024,000 1,347,240 1.3157 0.877 0.870 0.884 0.851 0.890 1,552,945 0.8675 0.76%
2016-05-03 0 1.320 1.310 1.320 1.280 1.370 1,326,000 1,753,480 1.3224 0.870 0.864 0.870 0.844 0.903 2,010,942 0.8720 1.54%
2016-04-29 0 1.300 1.300 1.310 1.270 1.360 1,417,862 1,855,883 1.3089 0.857 0.857 0.864 0.837 0.897 2,150,255 0.8631 0.00%
2016-04-28 0 1.300 1.290 1.310 1.300 1.360 1,788,000 2,367,380 1.3240 0.857 0.851 0.864 0.857 0.897 2,711,587 0.8731 -4.41%
2016-04-27 0 1.360 1.360 1.370 1.350 1.390 1,222,000 1,674,380 1.3702 0.897 0.897 0.903 0.890 0.917 1,853,221 0.9035 -1.45%
2016-04-26 0 1.380 1.380 1.390 1.330 1.390 1,474,000 1,997,000 1.3548 0.910 0.910 0.917 0.877 0.917 2,235,391 0.8934 2.22%
2016-04-25 0 1.350 1.350 1.370 1.300 1.420 5,670,000 7,780,220 1.3722 0.890 0.890 0.903 0.857 0.936 8,598,824 0.9048 2.27%
2016-04-22 0 1.320 1.320 1.330 1.210 1.370 3,852,000 5,033,040 1.3066 0.870 0.870 0.877 0.798 0.903 5,841,741 0.8616 5.60%
2016-04-21 0 1.250 1.250 1.260 1.200 1.290 1,718,000 2,133,140 1.2416 0.824 0.824 0.831 0.791 0.851 2,605,429 0.8187 4.17%
2016-04-20 0 1.200 1.190 1.200 1.190 1.210 778,000 932,300 1.1983 0.791 0.785 0.791 0.785 0.798 1,179,874 0.7902 -0.83%
2016-04-19 0 1.210 1.200 1.210 1.190 1.220 838,000 1,011,040 1.2065 0.798 0.791 0.798 0.785 0.804 1,270,867 0.7956 0.83%
2016-04-18 0 1.200 1.190 1.210 1.200 1.230 896,000 1,087,300 1.2135 0.791 0.785 0.798 0.791 0.811 1,358,827 0.8002 -4.00%
2016-04-15 0 1.250 1.240 1.250 1.220 1.260 708,000 876,820 1.2384 0.824 0.818 0.824 0.804 0.831 1,073,716 0.8166 1.63%
2016-04-14 0 1.230 1.220 1.240 1.210 1.280 1,624,000 2,007,280 1.2360 0.811 0.804 0.818 0.798 0.844 2,462,873 0.8150 -2.38%
2016-04-13 0 1.260 1.260 1.270 1.230 1.330 2,628,000 3,345,820 1.2731 0.831 0.831 0.837 0.811 0.877 3,985,487 0.8395 -1.56%
2016-04-12 0 1.280 1.270 1.290 1.210 1.310 7,408,000 9,322,020 1.2584 0.844 0.837 0.851 0.798 0.864 11,234,584 0.8298 6.67%
2016-04-11 0 1.200 1.200 1.210 1.100 1.220 10,630,000 12,453,080 1.1715 0.791 0.791 0.798 0.725 0.804 16,120,899 0.7725 10.09%
2016-04-08 0 1.090 1.080 1.100 1.080 1.120 650,000 716,200 1.1018 0.719 0.712 0.725 0.712 0.739 985,756 0.7265 -2.68%
2016-04-07 0 1.120 1.110 1.120 1.100 1.120 222,000 246,180 1.1089 0.739 0.732 0.739 0.725 0.739 336,674 0.7312 0.90%
2016-04-06 0 1.110 1.110 1.120 1.100 1.140 216,000 241,860 1.1197 0.732 0.732 0.739 0.725 0.752 327,574 0.7383 -3.48%
2016-04-05 0 1.150 1.130 1.150 1.120 1.150 380,000 432,800 1.1389 0.758 0.745 0.758 0.739 0.758 576,288 0.7510 0.00%
2016-04-01 0 1.150 1.150 1.170 1.150 1.190 528,000 619,220 1.1728 0.758 0.758 0.771 0.758 0.785 800,737 0.7733 0.88%
2016-03-31 0 1.140 1.130 1.190 1.100 1.240 2,588,000 3,037,500 1.1737 0.752 0.745 0.785 0.725 0.818 3,924,825 0.7739 0.88%
2016-03-30 0 1.130 1.130 1.140 1.100 1.130 580,000 651,140 1.1227 0.745 0.745 0.752 0.725 0.745 879,598 0.7403 0.89%
2016-03-29 0 1.120 1.120 1.140 1.120 1.130 80,000 89,800 1.1225 0.739 0.739 0.752 0.739 0.745 121,324 0.7402 -2.61%
2016-03-24 0 1.150 1.130 1.150 1.120 1.170 714,000 819,620 1.1479 0.758 0.745 0.758 0.739 0.771 1,082,815 0.7569 3.60%
2016-03-23 0 1.110 1.120 1.130 1.100 1.140 654,000 720,240 1.1013 0.732 0.739 0.745 0.725 0.752 991,822 0.7262 -1.77%
2016-03-22 0 1.130 1.110 1.140 1.100 1.130 608,000 677,620 1.1145 0.745 0.732 0.752 0.725 0.745 922,061 0.7349 0.00%
2016-03-21 0 1.130 1.130 1.140 1.120 1.150 282,000 319,740 1.1338 0.745 0.745 0.752 0.739 0.758 427,666 0.7476 -0.88%
2016-03-18 0 1.140 1.130 1.140 1.130 1.160 316,000 359,380 1.1373 0.752 0.745 0.752 0.745 0.765 479,229 0.7499 -1.72%
2016-03-17 0 1.160 1.160 1.170 1.140 1.180 1,106,000 1,269,120 1.1475 0.765 0.765 0.771 0.752 0.778 1,677,301 0.7566 3.57%
2016-03-16 0 1.120 1.120 1.140 1.120 1.150 254,000 289,080 1.1381 0.739 0.739 0.752 0.739 0.758 385,203 0.7505 -1.75%
2016-03-15 0 1.140 1.140 1.150 1.110 1.140 344,000 385,840 1.1216 0.752 0.752 0.758 0.732 0.752 521,692 0.7396 0.88%
2016-03-14 0 1.130 1.130 1.140 1.120 1.160 366,000 413,300 1.1292 0.745 0.745 0.752 0.739 0.765 555,056 0.7446 -1.74%
2016-03-11 0 1.150 1.140 1.150 1.110 1.150 1,814,000 2,053,680 1.1321 0.758 0.752 0.758 0.732 0.758 2,751,017 0.7465 1.77%
2016-03-10 0 1.130 1.130 1.150 1.130 1.180 308,000 356,140 1.1563 0.745 0.745 0.758 0.745 0.778 467,097 0.7625 -2.59%
2016-03-09 0 1.160 1.140 1.160 1.130 1.160 920,000 1,057,760 1.1497 0.765 0.752 0.765 0.745 0.765 1,395,224 0.7581 3.57%
2016-03-08 0 1.120 1.120 1.160 1.110 1.170 868,000 993,680 1.1448 0.739 0.739 0.765 0.732 0.771 1,316,363 0.7549 -2.61%
2016-03-07 0 1.150 1.130 1.160 1.130 1.160 664,000 762,420 1.1482 0.758 0.745 0.765 0.745 0.765 1,006,988 0.7571 0.00%
2016-03-04 0 1.150 1.140 1.170 1.120 1.180 266,000 309,860 1.1649 0.758 0.752 0.771 0.739 0.778 403,402 0.7681 0.00%
2016-03-03 0 1.150 1.130 1.170 1.110 1.160 386,000 437,320 1.1330 0.758 0.745 0.771 0.732 0.765 585,387 0.7471 3.60%
2016-03-02 0 1.110 1.110 1.120 1.080 1.140 708,000 786,440 1.1108 0.732 0.732 0.739 0.712 0.752 1,073,716 0.7324 0.91%
2016-03-01 0 1.100 1.100 1.130 1.090 1.160 86,000 94,680 1.1009 0.725 0.725 0.745 0.719 0.765 130,423 0.7259 -2.65%
2016-02-29 0 1.130 1.130 1.140 1.090 1.130 948,000 1,062,380 1.1207 0.745 0.745 0.752 0.719 0.745 1,437,687 0.7390 -1.74%
2016-02-26 0 1.150 1.150 1.160 1.120 1.160 104,000 118,500 1.1394 0.758 0.758 0.765 0.739 0.765 157,721 0.7513 0.88%
2016-02-25 0 1.140 1.140 1.150 1.120 1.140 284,000 320,840 1.1297 0.752 0.752 0.758 0.739 0.752 430,699 0.7449 -0.87%
2016-02-24 0 1.150 1.140 1.160 1.090 1.180 2,158,000 2,455,520 1.1379 0.758 0.752 0.765 0.719 0.778 3,272,709 0.7503 -3.36%
2016-02-23 0 1.190 1.190 1.200 1.190 1.250 924,000 1,134,640 1.2280 0.785 0.785 0.791 0.785 0.824 1,401,290 0.8097 -2.46%
2016-02-22 0 1.220 1.210 1.220 1.150 1.250 1,362,000 1,634,680 1.2002 0.804 0.798 0.804 0.758 0.824 2,065,538 0.7914 0.83%
2016-02-19 0 1.210 1.200 1.210 1.130 1.220 1,662,000 1,949,980 1.1733 0.798 0.791 0.798 0.745 0.804 2,520,502 0.7736 4.31%
2016-02-18 0 1.160 1.150 1.170 1.040 1.160 5,152,000 5,761,400 1.1183 0.765 0.758 0.771 0.686 0.765 7,813,253 0.7374 13.73%
2016-02-17 0 1.020 1.020 1.040 1.010 1.030 496,000 507,280 1.0227 0.673 0.673 0.686 0.666 0.679 752,208 0.6744 2.00%
2016-02-16 0 1.000 1.000 1.030 1.000 1.030 208,000 210,380 1.0114 0.659 0.659 0.679 0.659 0.679 315,442 0.6669 0.00%
2016-02-15 0 1.000 0.990 1.000 0.980 1.040 1,128,018 1,126,037 0.9982 0.659 0.653 0.659 0.646 0.686 1,710,693 0.6582 -0.99%
2016-02-12 0 1.010 1.000 1.010 1.000 1.020 238,000 240,160 1.0091 0.666 0.659 0.666 0.659 0.673 360,938 0.6654 -0.98%
2016-02-11 0 1.020 1.010 1.020 0.990 1.020 526,000 529,420 1.0065 0.673 0.666 0.673 0.653 0.673 797,704 0.6637 -0.97%
2016-02-05 0 1.030 1.020 1.040 1.020 1.050 530,000 549,900 1.0375 0.679 0.673 0.686 0.673 0.692 803,770 0.6842 -0.96%
2016-02-04 0 1.040 1.040 1.050 1.010 1.060 396,000 409,500 1.0341 0.686 0.686 0.692 0.666 0.699 600,553 0.6819 0.97%
2016-02-03 0 1.030 1.020 1.030 1.010 1.050 866,000 892,420 1.0305 0.679 0.673 0.679 0.666 0.692 1,313,330 0.6795 -4.63%
2016-02-02 0 1.080 1.060 1.080 1.000 1.080 502,000 526,480 1.0488 0.712 0.699 0.712 0.659 0.712 761,307 0.6915 5.88%
2016-02-01 0 1.020 1.010 1.030 1.000 1.060 1,236,000 1,257,280 1.0172 0.673 0.666 0.679 0.659 0.699 1,874,453 0.6707 -3.77%
2016-01-29 0 1.060 1.050 1.060 1.040 1.090 1,206,000 1,285,840 1.0662 0.699 0.692 0.699 0.686 0.719 1,828,956 0.7030 0.00%
2016-01-28 0 1.060 1.060 1.080 1.060 1.120 622,000 669,920 1.0770 0.699 0.699 0.712 0.699 0.739 943,293 0.7102 0.00%
2016-01-27 0 1.060 1.060 1.090 1.060 1.120 574,000 626,240 1.0910 0.699 0.699 0.719 0.699 0.739 870,498 0.7194 -1.85%
2016-01-26 0 1.080 1.080 1.100 1.070 1.150 872,000 960,480 1.1015 0.712 0.712 0.725 0.706 0.758 1,322,429 0.7263 -6.09%
2016-01-25 0 1.150 1.150 1.160 1.140 1.240 1,092,000 1,265,840 1.1592 0.758 0.758 0.765 0.752 0.818 1,656,070 0.7644 -0.86%
2016-01-22 0 1.160 1.160 1.190 1.150 1.330 4,508,000 5,537,220 1.2283 0.765 0.765 0.785 0.758 0.877 6,836,596 0.8099 0.00%
2016-01-21 0 1.160 1.130 1.160 1.110 1.190 7,280,000 8,260,480 1.1347 0.765 0.745 0.765 0.732 0.785 11,040,466 0.7482 0.00%
2016-01-20 0 1.160 1.150 1.160 1.110 1.230 8,038,000 9,322,040 1.1597 0.765 0.758 0.765 0.732 0.811 12,190,008 0.7647 -7.94%
2016-01-19 0 1.260 1.240 1.260 1.230 1.290 848,000 1,060,900 1.2511 0.831 0.818 0.831 0.811 0.851 1,286,032 0.8249 -0.79%
2016-01-18 0 1.270 1.230 1.270 1.230 1.290 268,000 334,440 1.2479 0.837 0.811 0.837 0.811 0.851 406,435 0.8229 0.00%
2016-01-15 0 1.270 1.270 1.280 1.250 1.290 604,000 768,220 1.2719 0.837 0.837 0.844 0.824 0.851 915,995 0.8387 -0.78%
2016-01-14 0 1.280 1.260 1.280 1.210 1.300 1,092,000 1,362,020 1.2473 0.844 0.831 0.844 0.798 0.857 1,656,070 0.8224 -1.54%
2016-01-13 0 1.300 1.300 1.320 1.290 1.380 1,310,000 1,738,020 1.3267 0.857 0.857 0.870 0.851 0.910 1,986,677 0.8748 -2.99%
2016-01-12 0 1.340 1.330 1.340 1.330 1.370 480,000 651,140 1.3565 0.884 0.877 0.884 0.877 0.903 727,943 0.8945 -2.19%
2016-01-11 0 1.370 1.330 1.390 1.330 1.400 858,000 1,166,620 1.3597 0.903 0.877 0.917 0.877 0.923 1,301,198 0.8966 -4.20%
2016-01-08 0 1.430 1.420 1.430 1.370 1.460 966,000 1,377,140 1.4256 0.943 0.936 0.943 0.903 0.963 1,464,985 0.9400 3.62%
2016-01-07 0 1.380 1.380 1.390 1.380 1.420 1,250,000 1,741,420 1.3931 0.910 0.910 0.917 0.910 0.936 1,895,684 0.9186 -4.83%
2016-01-06 0 1.450 1.440 1.460 1.440 1.520 1,406,000 2,061,940 1.4665 0.956 0.950 0.963 0.950 1.002 2,132,266 0.9670 -4.61%
2016-01-05 0 1.520 1.520 1.530 1.490 1.550 906,000 1,379,760 1.5229 1.002 1.002 1.009 0.982 1.022 1,373,992 1.0042 -1.94%
2016-01-04 0 1.550 1.550 1.560 1.530 1.640 2,044,000 3,222,220 1.5764 1.022 1.022 1.029 1.009 1.081 3,099,823 1.0395 -4.32%
2015-12-31 0 1.620 1.610 1.620 1.500 1.630 3,292,000 5,203,280 1.5806 1.068 1.062 1.068 0.989 1.075 4,992,474 1.0422 8.00%
2015-12-30 0 1.500 1.500 1.510 1.410 1.510 2,394,000 3,514,160 1.4679 0.989 0.989 0.996 0.930 0.996 3,630,615 0.9679 5.63%
2015-12-29 0 1.420 1.410 1.420 1.390 1.440 724,000 1,030,420 1.4232 0.936 0.930 0.936 0.917 0.950 1,097,980 0.9385 1.43%
2015-12-28 0 1.400 1.390 1.410 1.380 1.410 424,000 592,280 1.3969 0.923 0.917 0.930 0.910 0.930 643,016 0.9211 0.72%
2015-12-24 0 1.390 1.390 1.410 1.390 1.430 276,000 386,880 1.4017 0.917 0.917 0.930 0.917 0.943 418,567 0.9243 -2.11%
2015-12-23 0 1.420 1.410 1.420 1.380 1.420 1,092,000 1,533,180 1.4040 0.936 0.930 0.936 0.910 0.936 1,656,070 0.9258 1.43%
2015-12-22 0 1.400 1.390 1.400 1.370 1.400 788,000 1,095,500 1.3902 0.923 0.917 0.923 0.903 0.923 1,195,039 0.9167 0.00%
2015-12-21 0 1.400 1.380 1.400 1.350 1.410 1,170,000 1,627,800 1.3913 0.923 0.910 0.923 0.890 0.930 1,774,361 0.9174 1.45%
2015-12-18 0 1.380 1.380 1.390 1.370 1.410 808,000 1,118,360 1.3841 0.910 0.910 0.917 0.903 0.930 1,225,370 0.9127 -0.72%
2015-12-17 0 1.390 1.390 1.400 1.360 1.420 2,212,000 3,069,260 1.3875 0.917 0.917 0.923 0.897 0.936 3,354,603 0.9149 2.21%
2015-12-16 0 1.360 1.360 1.380 1.350 1.460 1,918,000 2,689,560 1.4023 0.897 0.897 0.910 0.890 0.963 2,908,738 0.9246 -2.86%
2015-12-15 0 1.400 1.380 1.400 1.330 1.440 5,705,290 7,821,469 1.3709 0.923 0.910 0.923 0.877 0.950 8,652,343 0.9040 0.72%
2015-12-14 0 1.390 1.380 1.390 1.350 1.500 4,838,000 6,760,220 1.3973 0.917 0.910 0.917 0.890 0.989 7,337,057 0.9214 -7.33%
2015-12-11 0 1.500 1.490 1.500 1.490 1.650 5,148,000 7,944,240 1.5432 0.989 0.982 0.989 0.982 1.088 7,807,186 1.0176 -7.41%
2015-12-10 0 1.620 1.610 1.630 1.610 1.710 5,036,000 8,254,640 1.6391 1.068 1.062 1.075 1.062 1.128 7,637,333 1.0808 -4.14%
2015-12-09 0 1.690 1.680 1.710 1.680 1.710 660,000 1,120,360 1.6975 1.114 1.108 1.128 1.108 1.128 1,000,921 1.1193 -1.17%
2015-12-08 0 1.710 1.700 1.710 1.680 1.760 2,568,000 4,378,000 1.7048 1.128 1.121 1.128 1.108 1.161 3,894,494 1.1242 -2.84%
2015-12-07 0 1.760 1.760 1.770 1.740 1.840 1,896,000 3,358,580 1.7714 1.161 1.161 1.167 1.147 1.213 2,875,374 1.1680 -1.12%
2015-12-04 0 1.780 1.780 1.790 1.750 1.940 8,134,000 15,193,580 1.8679 1.174 1.174 1.180 1.154 1.279 12,335,597 1.2317 -4.81%
2015-12-03 0 1.870 1.860 1.880 1.670 1.870 7,298,000 13,158,500 1.8030 1.233 1.226 1.240 1.101 1.233 11,067,763 1.1889 10.00%
2015-12-02 0 1.700 1.690 1.710 1.630 1.760 6,487,290 10,907,740 1.6814 1.121 1.114 1.128 1.075 1.161 9,838,283 1.1087 -2.86%
2015-12-01 0 1.750 1.750 1.760 1.750 1.870 5,418,000 9,670,200 1.7848 1.154 1.154 1.161 1.154 1.233 8,216,654 1.1769 -5.41%
2015-11-30 0 1.850 1.830 1.850 1.820 1.910 4,754,000 8,848,840 1.8613 1.220 1.207 1.220 1.200 1.259 7,209,667 1.2274 -4.15%
2015-11-27 0 1.930 1.930 1.940 1.770 1.970 67,576,018 127,797,434 1.8912 1.273 1.273 1.279 1.167 1.299 102,482,238 1.2470

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top