BOCOM International Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03329  2017-05-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.380 0.380 0.385 0.380 0.385 538,025 204,864 0.3808 0.380 0.380 0.385 0.380 0.385 538,025 0.3808 1.33%
2026-02-02 0 0.375 0.380 0.385 0.375 0.385 1,023,000 389,480 0.3807 0.375 0.380 0.385 0.375 0.385 1,023,000 0.3807 -2.60%
2026-01-30 0 0.385 0.385 0.390 0.380 0.395 798,000 309,250 0.3875 0.385 0.385 0.390 0.380 0.395 798,000 0.3875 -1.28%
2026-01-29 0 0.390 0.390 0.400 0.385 0.400 1,040,204 406,335 0.3906 0.390 0.390 0.400 0.385 0.400 1,040,204 0.3906 0.00%
2026-01-28 0 0.390 0.390 0.395 0.380 0.400 1,400,983 546,888 0.3904 0.390 0.390 0.395 0.380 0.400 1,400,983 0.3904 1.30%
2026-01-27 0 0.385 0.385 0.390 0.375 0.395 1,112,000 426,830 0.3838 0.385 0.385 0.390 0.375 0.395 1,112,000 0.3838 2.67%
2026-01-26 0 0.375 0.375 0.380 0.375 0.395 1,249,004 478,081 0.3828 0.375 0.375 0.380 0.375 0.395 1,249,004 0.3828 -1.32%
2026-01-23 0 0.380 0.375 0.380 0.375 0.385 824,000 313,060 0.3799 0.380 0.375 0.380 0.375 0.385 824,000 0.3799 -1.30%
2026-01-22 0 0.385 0.375 0.385 0.375 0.385 738,000 279,340 0.3785 0.385 0.375 0.385 0.375 0.385 738,000 0.3785 0.00%
2026-01-21 0 0.385 0.385 0.390 0.380 0.390 680,000 260,510 0.3831 0.385 0.385 0.390 0.380 0.390 680,000 0.3831 0.00%
2026-01-20 0 0.385 0.385 0.395 0.380 0.395 1,316,090 508,487 0.3864 0.385 0.385 0.395 0.380 0.395 1,316,090 0.3864 -2.53%
2026-01-19 0 0.395 0.395 0.400 0.390 0.400 988,000 392,040 0.3968 0.395 0.395 0.400 0.390 0.400 988,000 0.3968 -1.25%
2026-01-16 0 0.400 0.390 0.400 0.390 0.405 1,883,000 745,345 0.3958 0.400 0.390 0.400 0.390 0.405 1,883,000 0.3958 -1.23%
2026-01-15 0 0.405 0.405 0.410 0.400 0.425 1,294,000 530,680 0.4101 0.405 0.405 0.410 0.400 0.425 1,294,000 0.4101 -4.71%
2026-01-14 0 0.425 0.410 0.425 0.395 0.435 7,537,461 3,144,504 0.4172 0.425 0.410 0.425 0.395 0.435 7,537,461 0.4172 7.59%
2026-01-13 0 0.395 0.385 0.395 0.380 0.395 1,815,082 702,249 0.3869 0.395 0.385 0.395 0.380 0.395 1,815,082 0.3869 2.60%
2026-01-09 0 0.385 0.385 0.390 0.375 0.395 1,130,000 434,920 0.3849 0.385 0.385 0.390 0.375 0.395 1,130,000 0.3849 0.00%
2026-01-08 0 0.385 0.380 0.385 0.380 0.395 1,118,000 429,980 0.3846 0.385 0.380 0.385 0.380 0.395 1,118,000 0.3846 0.00%
2026-01-07 0 0.385 0.385 0.395 0.385 0.420 2,293,186 913,389 0.3983 0.385 0.385 0.395 0.385 0.420 2,293,186 0.3983 -6.10%
2026-01-06 0 0.410 0.410 0.415 0.360 0.435 5,434,000 2,166,545 0.3987 0.410 0.410 0.415 0.360 0.435 5,434,000 0.3987 15.49%
2026-01-05 0 0.355 0.355 0.365 0.355 0.370 1,303,225 472,405 0.3625 0.355 0.355 0.365 0.355 0.370 1,303,225 0.3625 1.43%
2025-12-31 0 0.350 0.345 0.355 0.345 0.355 94,000 32,935 0.3504 0.350 0.345 0.355 0.345 0.355 94,000 0.3504 1.45%
2025-12-30 0 0.345 0.345 0.360 0.345 0.365 724,548 254,020 0.3506 0.345 0.345 0.360 0.345 0.365 724,548 0.3506 -2.82%
2025-12-29 0 0.355 0.355 0.360 0.350 0.365 588,000 209,245 0.3559 0.355 0.355 0.360 0.350 0.365 588,000 0.3559 -1.39%
2025-12-24 0 0.360 0.355 0.360 0.355 0.360 1,177,000 418,135 0.3553 0.360 0.355 0.360 0.355 0.360 1,177,000 0.3553 1.41%
2025-12-23 0 0.355 0.355 0.370 0.355 0.370 675,164 243,470 0.3606 0.355 0.355 0.370 0.355 0.370 675,164 0.3606 -1.39%
2025-12-22 0 0.360 0.360 0.365 0.360 0.370 1,252,000 455,115 0.3635 0.360 0.360 0.365 0.360 0.370 1,252,000 0.3635 -4.00%
2025-12-19 0 0.375 0.365 0.370 0.360 0.375 911,338 334,129 0.3666 0.375 0.365 0.370 0.360 0.375 911,338 0.3666 4.17%
2025-12-18 0 0.360 0.360 0.370 0.360 0.370 1,255,185 458,210 0.3651 0.360 0.360 0.370 0.360 0.370 1,255,185 0.3651 -1.37%
2025-12-17 0 0.365 0.370 0.380 0.365 0.380 594,000 221,665 0.3732 0.365 0.370 0.380 0.365 0.380 594,000 0.3732 -2.67%
2025-12-16 0 0.375 0.365 0.375 0.360 0.375 1,559,000 571,860 0.3668 0.375 0.365 0.375 0.360 0.375 1,559,000 0.3668 -1.32%
2025-12-15 0 0.380 0.370 0.380 0.370 0.390 771,000 289,725 0.3758 0.380 0.370 0.380 0.370 0.390 771,000 0.3758 0.00%
2025-12-12 0 0.380 0.380 0.395 0.375 0.390 1,209,025 461,584 0.3818 0.380 0.380 0.395 0.375 0.390 1,209,025 0.3818 -2.56%
2025-12-11 0 0.390 0.375 0.390 0.375 0.390 1,015,000 386,740 0.3810 0.390 0.375 0.390 0.375 0.390 1,015,000 0.3810 1.30%
2025-12-10 0 0.385 0.385 0.390 0.380 0.390 573,000 221,680 0.3869 0.385 0.385 0.390 0.380 0.390 573,000 0.3869 1.32%
2025-12-09 0 0.380 0.380 0.385 0.380 0.395 1,621,000 625,660 0.3860 0.380 0.380 0.385 0.380 0.395 1,621,000 0.3860 -2.56%
2025-12-08 0 0.390 0.385 0.390 0.385 0.395 1,200,000 469,640 0.3914 0.390 0.385 0.390 0.385 0.395 1,200,000 0.3914 -1.27%
2025-12-05 0 0.395 0.390 0.395 0.390 0.410 1,084,508 430,753 0.3972 0.395 0.390 0.395 0.390 0.410 1,084,508 0.3972 1.28%
2025-12-04 0 0.390 0.390 0.405 0.390 0.405 1,383,000 552,400 0.3994 0.390 0.390 0.405 0.390 0.405 1,383,000 0.3994 -2.50%
2025-12-03 0 0.400 0.395 0.405 0.395 0.410 388,000 154,830 0.3990 0.400 0.395 0.405 0.395 0.410 388,000 0.3990 -2.44%
2025-12-02 0 0.410 0.410 0.415 - - 0 0 - 0.410 0.410 0.415 - - 0 - 0.00%
2025-12-01 0 0.410 0.405 0.410 0.400 0.410 150,000 60,320 0.4021 0.410 0.405 0.410 0.400 0.410 150,000 0.4021 2.50%
2025-11-28 0 0.400 0.400 0.410 0.400 0.410 656,000 265,155 0.4042 0.400 0.400 0.410 0.400 0.410 656,000 0.4042 -1.23%
2025-11-27 0 0.405 0.405 0.410 0.400 0.410 238,000 96,865 0.4070 0.405 0.405 0.410 0.400 0.410 238,000 0.4070 1.25%
2025-11-26 0 0.400 0.400 0.405 0.400 0.410 252,000 101,920 0.4044 0.400 0.400 0.405 0.400 0.410 252,000 0.4044 -2.44%
2025-11-25 0 0.410 0.400 0.405 0.400 0.420 1,289,000 524,660 0.4070 0.410 0.400 0.405 0.400 0.420 1,289,000 0.4070 2.50%
2025-11-24 0 0.400 0.395 0.400 0.390 0.405 1,901,052 752,650 0.3959 0.400 0.395 0.400 0.390 0.405 1,901,052 0.3959 0.00%
2025-11-21 0 0.400 0.390 0.400 0.395 0.410 978,000 390,290 0.3991 0.400 0.390 0.400 0.395 0.410 978,000 0.3991 -3.61%
2025-11-20 0 0.415 0.410 0.415 0.405 0.425 1,463,807 606,097 0.4141 0.415 0.410 0.415 0.405 0.425 1,463,807 0.4141 0.00%
2025-11-19 0 0.415 0.410 0.415 0.405 0.420 846,000 348,870 0.4124 0.415 0.410 0.415 0.405 0.420 846,000 0.4124 -1.19%
2025-11-18 0 0.420 0.415 0.420 0.410 0.430 5,281,000 2,186,690 0.4141 0.420 0.415 0.420 0.410 0.430 5,281,000 0.4141 -2.33%
2025-11-17 0 0.430 0.425 0.430 0.425 0.455 2,486,000 1,092,740 0.4396 0.430 0.425 0.430 0.425 0.455 2,486,000 0.4396 -5.49%
2025-11-14 0 0.455 0.455 0.465 0.455 0.470 2,749,653 1,273,061 0.4630 0.455 0.455 0.465 0.455 0.470 2,749,653 0.4630 -4.21%
2025-11-13 0 0.475 0.470 0.475 0.465 0.475 1,053,015 495,271 0.4703 0.475 0.470 0.475 0.465 0.475 1,053,015 0.4703 1.06%
2025-11-12 0 0.470 0.470 0.475 0.465 0.475 883,886 416,103 0.4708 0.470 0.470 0.475 0.465 0.475 883,886 0.4708 0.00%
2025-11-11 0 0.470 0.465 0.475 0.460 0.475 2,353,000 1,089,215 0.4629 0.470 0.465 0.475 0.460 0.475 2,353,000 0.4629 -1.05%
2025-11-10 0 0.475 0.475 0.480 0.455 0.485 1,796,253 836,183 0.4655 0.475 0.475 0.480 0.455 0.485 1,796,253 0.4655 -1.04%
2025-11-07 0 0.480 0.470 0.480 0.470 0.490 1,458,350 699,700 0.4798 0.480 0.470 0.480 0.470 0.490 1,458,350 0.4798 -2.04%
2025-11-06 0 0.490 0.485 0.490 0.480 0.495 858,005 415,232 0.4840 0.490 0.485 0.490 0.480 0.495 858,005 0.4840 0.00%
2025-11-05 0 0.490 0.480 0.490 0.470 0.490 444,020 213,254 0.4803 0.490 0.480 0.490 0.470 0.490 444,020 0.4803 1.03%
2025-11-04 0 0.485 0.485 0.490 0.485 0.490 305,444 148,226 0.4853 0.485 0.485 0.490 0.485 0.490 305,444 0.4853 -2.02%
2025-11-03 0 0.495 0.490 0.495 0.475 0.495 604,000 292,160 0.4837 0.495 0.490 0.495 0.475 0.495 604,000 0.4837 2.06%
2025-10-31 0 0.485 0.485 0.490 0.480 0.495 557,000 271,325 0.4871 0.485 0.485 0.490 0.480 0.495 557,000 0.4871 -2.02%
2025-10-30 0 0.495 0.495 0.500 0.490 0.510 560,000 278,250 0.4969 0.495 0.495 0.500 0.490 0.510 560,000 0.4969 -1.00%
2025-10-28 0 0.500 0.500 0.510 0.500 0.530 832,000 428,350 0.5148 0.500 0.500 0.510 0.500 0.530 832,000 0.5148 -1.96%
2025-10-27 0 0.510 0.510 0.520 0.495 0.520 3,038,000 1,561,780 0.5141 0.510 0.510 0.520 0.495 0.520 3,038,000 0.5141 4.08%
2025-10-24 0 0.490 0.490 0.495 0.485 0.495 706,000 347,290 0.4919 0.490 0.490 0.495 0.485 0.495 706,000 0.4919 2.08%
2025-10-23 0 0.480 0.480 0.490 0.480 0.490 836,523 405,195 0.4844 0.480 0.480 0.490 0.480 0.490 836,523 0.4844 -2.04%
2025-10-22 0 0.490 0.490 0.495 0.490 0.500 856,000 423,590 0.4948 0.490 0.490 0.495 0.490 0.500 856,000 0.4948 -2.00%
2025-10-21 0 0.500 0.500 0.510 0.490 0.510 1,020,039 509,963 0.4999 0.500 0.500 0.510 0.490 0.510 1,020,039 0.4999 1.01%
2025-10-20 0 0.495 0.495 0.500 0.490 0.510 1,268,515 630,737 0.4972 0.495 0.495 0.500 0.490 0.510 1,268,515 0.4972 0.00%
2025-10-17 0 0.495 0.490 0.495 0.490 0.520 3,906,000 1,968,865 0.5041 0.495 0.490 0.495 0.490 0.520 3,906,000 0.5041 -4.81%
2025-10-16 0 0.520 0.510 0.520 0.500 0.530 3,528,640 1,810,827 0.5132 0.520 0.510 0.520 0.500 0.530 3,528,640 0.5132 -1.89%
2025-10-15 0 0.530 0.510 0.530 0.500 0.530 2,405,004 1,232,371 0.5124 0.530 0.510 0.530 0.500 0.530 2,405,004 0.5124 1.92%
2025-10-14 0 0.520 0.510 0.520 0.510 0.540 2,623,985 1,361,897 0.5190 0.520 0.510 0.520 0.510 0.540 2,623,985 0.5190 0.00%
2025-10-13 0 0.520 0.520 0.530 0.510 0.530 5,401,000 2,798,070 0.5181 0.520 0.520 0.530 0.510 0.530 5,401,000 0.5181 -3.70%
2025-10-10 0 0.540 0.540 0.550 0.540 0.560 2,125,906 1,165,142 0.5481 0.540 0.540 0.550 0.540 0.560 2,125,906 0.5481 -3.57%
2025-10-09 0 0.560 0.550 0.560 0.550 0.600 2,196,000 1,236,480 0.5631 0.560 0.550 0.560 0.550 0.600 2,196,000 0.5631 -3.45%
2025-10-08 0 0.580 0.570 0.580 0.550 0.590 5,192,000 2,973,790 0.5728 0.580 0.570 0.580 0.550 0.590 5,192,000 0.5728 3.57%
2025-10-06 0 0.560 0.560 0.570 0.530 0.570 4,849,223 2,667,591 0.5501 0.560 0.560 0.570 0.530 0.570 4,849,223 0.5501 5.66%
2025-10-03 0 0.530 0.520 0.530 0.520 0.540 1,052,026 558,343 0.5307 0.530 0.520 0.530 0.520 0.540 1,052,026 0.5307 -1.85%
2025-10-02 0 0.540 0.530 0.540 0.530 0.550 1,163,000 621,640 0.5345 0.540 0.530 0.540 0.530 0.550 1,163,000 0.5345 -1.82%
2025-09-30 0 0.550 0.540 0.550 0.520 0.550 1,898,212 1,016,498 0.5355 0.550 0.540 0.550 0.520 0.550 1,898,212 0.5355 1.85%
2025-09-29 0 0.540 0.540 0.550 0.520 0.570 4,184,344 2,301,828 0.5501 0.540 0.540 0.550 0.520 0.570 4,184,344 0.5501 1.89%
2025-09-26 0 0.530 0.520 0.530 0.520 0.540 1,064,400 558,766 0.5250 0.530 0.520 0.530 0.520 0.540 1,064,400 0.5250 1.92%
2025-09-25 0 0.520 0.510 0.520 0.510 0.540 1,314,000 685,450 0.5217 0.520 0.510 0.520 0.510 0.540 1,314,000 0.5217 -1.89%
2025-09-24 0 0.530 0.520 0.530 0.510 0.530 2,114,646 1,100,823 0.5206 0.530 0.520 0.530 0.510 0.530 2,114,646 0.5206 1.92%
2025-09-23 0 0.520 0.520 0.530 0.520 0.550 5,423,018 2,871,839 0.5296 0.520 0.520 0.530 0.520 0.550 5,423,018 0.5296 -5.45%
2025-09-22 0 0.550 0.540 0.550 0.540 0.560 1,183,200 649,632 0.5490 0.550 0.540 0.550 0.540 0.560 1,183,200 0.5490 -1.79%
2025-09-19 0 0.560 0.550 0.560 0.550 0.570 1,651,073 912,208 0.5525 0.560 0.550 0.560 0.550 0.570 1,651,073 0.5525 -1.75%
2025-09-18 0 0.570 0.550 0.570 0.550 0.580 3,007,840 1,686,856 0.5608 0.570 0.550 0.570 0.550 0.580 3,007,840 0.5608 -1.72%
2025-09-17 0 0.580 0.570 0.580 0.550 0.580 2,919,892 1,665,763 0.5705 0.580 0.570 0.580 0.550 0.580 2,919,892 0.5705 3.57%
2025-09-16 0 0.560 0.560 0.570 0.550 0.570 1,263,053 702,917 0.5565 0.560 0.560 0.570 0.550 0.570 1,263,053 0.5565 0.00%
2025-09-15 0 0.560 0.560 0.570 0.550 0.570 1,090,543 612,418 0.5616 0.560 0.560 0.570 0.550 0.570 1,090,543 0.5616 0.00%
2025-09-12 0 0.560 0.560 0.570 0.560 0.590 2,543,000 1,472,530 0.5791 0.560 0.560 0.570 0.560 0.590 2,543,000 0.5791 -3.45%
2025-09-11 0 0.580 0.580 0.590 0.570 0.600 2,118,000 1,225,970 0.5788 0.580 0.580 0.590 0.570 0.600 2,118,000 0.5788 -1.69%
2025-09-10 0 0.590 0.580 0.590 0.540 0.610 9,645,000 5,698,900 0.5909 0.590 0.580 0.590 0.540 0.610 9,645,000 0.5909 9.26%
2025-09-09 0 0.540 0.540 0.550 0.540 0.560 1,171,442 646,689 0.5520 0.540 0.540 0.550 0.540 0.560 1,171,442 0.5520 -1.82%
2025-09-08 0 0.550 0.550 0.560 0.530 0.560 1,812,139 987,526 0.5450 0.550 0.550 0.560 0.530 0.560 1,812,139 0.5450 1.85%
2025-09-05 0 0.540 0.540 0.550 0.520 0.550 1,497,000 799,930 0.5344 0.540 0.540 0.550 0.520 0.550 1,497,000 0.5344 1.89%
2025-09-04 0 0.530 0.530 0.540 0.530 0.560 4,166,237 2,236,145 0.5367 0.530 0.530 0.540 0.530 0.560 4,166,237 0.5367 -5.36%
2025-09-03 0 0.560 0.560 0.570 0.550 0.570 1,689,270 943,030 0.5582 0.560 0.560 0.570 0.550 0.570 1,689,270 0.5582 1.82%
2025-09-02 0 0.550 0.550 0.560 0.550 0.580 2,241,430 1,251,313 0.5583 0.550 0.550 0.560 0.550 0.580 2,241,430 0.5583 -5.17%
2025-09-01 0 0.580 0.570 0.580 0.560 0.580 2,826,518 1,621,889 0.5738 0.580 0.570 0.580 0.560 0.580 2,826,518 0.5738 0.00%
2025-08-29 0 0.580 0.570 0.580 0.540 0.600 7,938,000 4,583,500 0.5774 0.580 0.570 0.580 0.540 0.600 7,938,000 0.5774 7.41%
2025-08-28 0 0.540 0.530 0.540 0.520 0.550 4,703,000 2,497,590 0.5311 0.540 0.530 0.540 0.520 0.550 4,703,000 0.5311 0.00%
2025-08-27 0 0.540 0.540 0.550 0.540 0.580 4,349,000 2,416,830 0.5557 0.540 0.540 0.550 0.540 0.580 4,349,000 0.5557 -6.90%
2025-08-26 0 0.580 0.570 0.580 0.570 0.610 4,149,000 2,439,010 0.5879 0.580 0.570 0.580 0.570 0.610 4,149,000 0.5879 -3.33%
2025-08-25 0 0.600 0.600 0.610 0.590 0.620 3,115,113 1,874,632 0.6018 0.600 0.600 0.610 0.590 0.620 3,115,113 0.6018 1.69%
2025-08-22 0 0.590 0.590 0.600 0.580 0.600 1,931,000 1,142,900 0.5919 0.590 0.590 0.600 0.580 0.600 1,931,000 0.5919 -1.67%
2025-08-21 0 0.600 0.590 0.600 0.580 0.610 3,550,000 2,117,050 0.5964 0.600 0.590 0.600 0.580 0.610 3,550,000 0.5964 3.45%
2025-08-20 0 0.580 0.570 0.580 0.560 0.580 1,900,000 1,085,520 0.5713 0.580 0.570 0.580 0.560 0.580 1,900,000 0.5713 0.00%
2025-08-19 0 0.580 0.570 0.580 0.570 0.590 2,699,000 1,567,730 0.5809 0.580 0.570 0.580 0.570 0.590 2,699,000 0.5809 -3.33%
2025-08-18 0 0.600 0.590 0.600 0.570 0.610 7,029,488 4,204,942 0.5982 0.600 0.590 0.600 0.570 0.610 7,029,488 0.5982 3.45%
2025-08-15 0 0.580 0.580 0.590 0.540 0.610 11,456,788 6,692,867 0.5842 0.580 0.580 0.590 0.540 0.610 11,456,788 0.5842 3.57%
2025-08-14 0 0.560 0.550 0.560 0.550 0.580 2,403,000 1,363,860 0.5676 0.560 0.550 0.560 0.550 0.580 2,403,000 0.5676 -3.45%
2025-08-13 0 0.580 0.570 0.580 0.560 0.590 4,161,397 2,395,170 0.5756 0.580 0.570 0.580 0.560 0.590 4,161,397 0.5756 3.57%
2025-08-12 0 0.560 0.550 0.560 0.540 0.560 2,323,444 1,274,822 0.5487 0.560 0.550 0.560 0.540 0.560 2,323,444 0.5487 1.82%
2025-08-11 0 0.550 0.540 0.550 0.530 0.550 3,692,364 1,984,393 0.5374 0.550 0.540 0.550 0.530 0.550 3,692,364 0.5374 3.77%
2025-08-08 0 0.530 0.520 0.530 0.510 0.560 18,313,000 9,570,990 0.5226 0.530 0.520 0.530 0.510 0.560 18,313,000 0.5226 -5.36%
2025-08-07 0 0.560 0.560 0.570 0.560 0.590 4,129,000 2,375,620 0.5753 0.560 0.560 0.570 0.560 0.590 4,129,000 0.5753 -3.45%
2025-08-06 0 0.580 0.570 0.580 0.570 0.590 2,626,214 1,526,777 0.5814 0.580 0.570 0.580 0.570 0.590 2,626,214 0.5814 -3.33%
2025-08-05 0 0.600 0.590 0.600 0.580 0.600 2,069,000 1,228,780 0.5939 0.600 0.590 0.600 0.580 0.600 2,069,000 0.5939 1.69%
2025-08-04 0 0.590 0.580 0.590 0.580 0.600 3,063,006 1,789,853 0.5843 0.590 0.580 0.590 0.580 0.600 3,063,006 0.5843 -1.67%
2025-08-01 0 0.600 0.590 0.600 0.570 0.650 10,373,224 6,235,953 0.6012 0.600 0.590 0.600 0.570 0.650 10,373,224 0.6012 -4.76%
2025-07-31 0 0.630 0.630 0.640 0.630 0.670 6,174,188 4,001,912 0.6482 0.630 0.630 0.640 0.630 0.670 6,174,188 0.6482 -1.56%
2025-07-30 0 0.640 0.640 0.650 0.630 0.660 6,443,662 4,138,999 0.6423 0.640 0.640 0.650 0.630 0.660 6,443,662 0.6423 -4.48%
2025-07-29 0 0.670 0.660 0.670 0.630 0.680 11,371,000 7,469,510 0.6569 0.670 0.660 0.670 0.630 0.680 11,371,000 0.6569 -2.90%
2025-07-28 0 0.690 0.680 0.690 0.640 0.690 9,677,475 6,475,185 0.6691 0.690 0.680 0.690 0.640 0.690 9,677,475 0.6691 6.15%
2025-07-25 0 0.650 0.640 0.650 0.630 0.660 3,850,444 2,466,970 0.6407 0.650 0.640 0.650 0.630 0.660 3,850,444 0.6407 0.00%
2025-07-24 0 0.650 0.640 0.650 0.620 0.700 19,066,195 12,421,552 0.6515 0.650 0.640 0.650 0.620 0.700 19,066,195 0.6515 -5.80%
2025-07-23 0 0.690 0.680 0.690 0.570 0.700 35,367,670 23,150,524 0.6546 0.690 0.680 0.690 0.570 0.700 35,367,670 0.6546 16.95%
2025-07-22 0 0.590 0.580 0.590 0.570 0.620 13,444,030 7,838,226 0.5830 0.590 0.580 0.590 0.570 0.620 13,444,030 0.5830 -4.84%
2025-07-21 0 0.620 0.620 0.630 0.620 0.670 10,551,212 6,758,601 0.6406 0.620 0.620 0.630 0.620 0.670 10,551,212 0.6406 -7.46%
2025-07-18 0 0.670 0.660 0.670 0.630 0.690 20,170,000 13,204,470 0.6547 0.670 0.660 0.670 0.630 0.690 20,170,000 0.6547 -1.47%
2025-07-17 0 0.680 0.680 0.690 0.660 0.790 32,351,651 22,688,404 0.7013 0.680 0.680 0.690 0.660 0.790 32,351,651 0.7013 -11.69%
2025-07-16 0 0.770 0.760 0.770 0.750 0.810 15,791,071 12,183,995 0.7716 0.770 0.760 0.770 0.750 0.810 15,791,071 0.7716 -2.53%
2025-07-15 0 0.790 0.780 0.790 0.760 0.870 44,097,042 35,937,011 0.8150 0.790 0.780 0.790 0.760 0.870 44,097,042 0.8150 5.33%
2025-07-14 0 0.750 0.750 0.770 0.750 0.910 62,807,391 49,921,509 0.7948 0.750 0.750 0.770 0.750 0.910 62,807,391 0.7948 -10.71%
2025-07-11 0 0.840 0.840 0.850 0.710 1.080 133,199,611 123,090,744 0.9241 0.840 0.840 0.850 0.710 1.080 133,199,611 0.9241 5.00%
2025-07-10 0 0.800 0.790 0.800 0.520 0.800 129,969,914 85,687,155 0.6593 0.800 0.790 0.800 0.520 0.800 129,969,914 0.6593 56.86%
2025-07-09 0 0.510 0.500 0.510 0.385 0.570 57,102,238 28,031,440 0.4909 0.510 0.500 0.510 0.385 0.570 57,102,238 0.4909 32.47%
2025-07-08 0 0.385 0.380 0.385 0.345 0.385 7,381,467 2,726,241 0.3693 0.385 0.380 0.385 0.345 0.385 7,381,467 0.3693 10.00%
2025-07-07 0 0.350 0.345 0.350 0.325 0.355 4,878,000 1,703,645 0.3493 0.350 0.345 0.350 0.325 0.355 4,878,000 0.3493 6.06%
2025-07-04 0 0.330 0.330 0.335 0.325 0.345 1,513,000 506,840 0.3350 0.330 0.330 0.335 0.325 0.345 1,513,000 0.3350 1.54%
2025-07-03 0 0.325 0.325 0.330 0.320 0.335 2,125,242 689,351 0.3244 0.325 0.325 0.330 0.320 0.335 2,125,242 0.3244 -1.52%
2025-07-02 0 0.330 0.330 0.335 0.320 0.335 1,050,000 345,155 0.3287 0.330 0.330 0.335 0.320 0.335 1,050,000 0.3287 0.00%
2025-06-30 0 0.330 0.330 0.335 0.325 0.350 2,872,000 959,480 0.3341 0.330 0.330 0.335 0.325 0.350 2,872,000 0.3341 1.54%
2025-06-27 0 0.325 0.320 0.325 0.315 0.335 5,924,204 1,910,976 0.3226 0.325 0.320 0.325 0.315 0.335 5,924,204 0.3226 0.00%
2025-06-26 0 0.325 0.325 0.335 0.315 0.375 24,743,000 8,491,235 0.3432 0.325 0.325 0.335 0.315 0.375 24,743,000 0.3432 -2.99%
2025-06-25 0 0.335 0.330 0.335 0.300 0.335 17,091,547 5,428,016 0.3176 0.335 0.330 0.335 0.300 0.335 17,091,547 0.3176 13.56%
2025-06-24 0 0.295 0.295 0.300 0.285 0.300 2,362,000 692,630 0.2932 0.295 0.295 0.300 0.285 0.300 2,362,000 0.2932 3.51%
2025-06-23 0 0.285 0.280 0.285 0.280 0.290 24,000 6,820 0.2842 0.285 0.280 0.285 0.280 0.290 24,000 0.2842 1.79%
2025-06-20 0 0.280 0.280 0.290 0.280 0.290 61,000 17,650 0.2893 0.280 0.280 0.290 0.280 0.290 61,000 0.2893 -1.75%
2025-06-19 0 0.285 0.275 0.280 0.280 0.290 201,000 56,895 0.2831 0.285 0.275 0.280 0.280 0.290 201,000 0.2831 0.00%
2025-06-18 0 0.285 0.280 0.285 0.280 0.290 40,000 11,315 0.2829 0.285 0.280 0.285 0.280 0.290 40,000 0.2829 -1.72%
2025-06-17 0 0.290 0.280 0.290 0.285 0.290 475,941 137,503 0.2889 0.290 0.280 0.290 0.285 0.290 475,941 0.2889 0.00%
2025-06-16 0 0.290 0.285 0.290 0.280 0.290 662,235 189,798 0.2866 0.290 0.285 0.290 0.280 0.290 662,235 0.2866 1.75%
2025-06-13 0 0.285 0.280 0.285 0.280 0.295 2,447,000 701,015 0.2865 0.285 0.280 0.285 0.280 0.295 2,447,000 0.2865 -1.72%
2025-06-12 0 0.290 0.290 0.295 0.280 0.300 859,378 248,087 0.2887 0.290 0.290 0.295 0.280 0.300 859,378 0.2887 0.00%
2025-06-11 0 0.290 0.280 0.290 0.280 0.305 1,370,000 393,070 0.2869 0.290 0.280 0.290 0.280 0.305 1,370,000 0.2869 5.45%
2025-06-10 0 0.275 0.270 0.280 0.275 0.290 1,339,879 379,548 0.2833 0.275 0.270 0.280 0.275 0.290 1,339,879 0.2833 0.00%
2025-06-09 0 0.275 0.270 0.275 0.265 0.280 462,200 126,527 0.2737 0.275 0.270 0.275 0.265 0.280 462,200 0.2737 3.77%
2025-06-06 0 0.265 0.265 0.270 0.265 0.275 855,000 230,280 0.2693 0.265 0.265 0.270 0.265 0.275 855,000 0.2693 -1.85%
2025-06-05 0 0.270 0.270 0.275 0.270 0.280 350,064 97,986 0.2799 0.270 0.270 0.275 0.270 0.280 350,064 0.2799 -3.57%
2025-06-04 0 0.280 0.275 0.280 0.270 0.280 49,032 13,568 0.2767 0.280 0.275 0.280 0.270 0.280 49,032 0.2767 1.82%
2025-06-03 0 0.275 0.270 0.275 0.270 0.280 1,024,000 280,965 0.2744 0.275 0.270 0.275 0.270 0.280 1,024,000 0.2744 3.77%
2025-06-02 0 0.265 0.265 0.270 0.265 0.280 2,430,000 655,395 0.2697 0.265 0.265 0.270 0.265 0.280 2,430,000 0.2697 -1.85%
2025-05-30 0 0.270 0.270 0.280 0.265 0.280 450,445 123,699 0.2746 0.270 0.270 0.280 0.265 0.280 450,445 0.2746 -1.82%
2025-05-29 0 0.275 0.260 0.280 0.265 0.280 334,000 89,715 0.2686 0.275 0.260 0.280 0.265 0.280 334,000 0.2686 3.77%
2025-05-28 0 0.265 0.265 0.280 0.265 0.270 404,000 109,060 0.2700 0.265 0.265 0.280 0.265 0.270 404,000 0.2700 -1.85%
2025-05-27 0 0.270 0.270 0.275 0.270 0.270 98,336 26,552 0.2700 0.270 0.270 0.275 0.270 0.270 98,336 0.2700 0.00%
2025-05-26 0 0.270 0.270 0.275 0.270 0.275 87,000 23,590 0.2711 0.270 0.270 0.275 0.270 0.275 87,000 0.2711 0.00%
2025-05-23 0 0.270 0.270 0.275 0.270 0.280 676,366 185,673 0.2745 0.270 0.270 0.275 0.270 0.280 676,366 0.2745 0.00%
2025-05-22 0 0.270 0.265 0.270 0.260 0.275 610,030 164,057 0.2689 0.270 0.265 0.270 0.260 0.275 610,030 0.2689 3.85%
2025-05-21 0 0.260 0.260 0.265 0.260 0.260 168,000 43,680 0.2600 0.260 0.260 0.265 0.260 0.260 168,000 0.2600 0.00%
2025-05-20 0 0.260 0.260 0.265 0.260 0.270 185,000 48,750 0.2635 0.260 0.260 0.265 0.260 0.270 185,000 0.2635 1.96%
2025-05-19 0 0.255 0.255 0.260 0.255 0.260 194,000 50,305 0.2593 0.255 0.255 0.260 0.255 0.260 194,000 0.2593 0.00%
2025-05-16 0 0.255 0.255 0.260 0.255 0.260 381,000 98,925 0.2596 0.255 0.255 0.260 0.255 0.260 381,000 0.2596 -1.92%
2025-05-15 0 0.260 0.260 0.265 0.255 0.265 1,102,000 287,655 0.2610 0.260 0.260 0.265 0.255 0.265 1,102,000 0.2610 -1.89%
2025-05-14 0 0.265 0.260 0.265 0.260 0.265 469,390 122,579 0.2611 0.265 0.260 0.265 0.260 0.265 469,390 0.2611 1.92%
2025-05-13 0 0.260 0.260 0.265 0.255 0.265 2,544,918 664,816 0.2612 0.260 0.260 0.265 0.255 0.265 2,544,918 0.2612 -5.45%
2025-05-12 0 0.275 0.260 0.275 0.260 0.275 351,162 93,928 0.2675 0.275 0.260 0.275 0.260 0.275 351,162 0.2675 3.77%
2025-05-09 0 0.265 0.260 0.265 0.260 0.265 75,202 19,768 0.2629 0.265 0.260 0.265 0.260 0.265 75,202 0.2629 -1.85%
2025-05-08 0 0.270 0.260 0.270 0.260 0.275 418,000 110,965 0.2655 0.270 0.260 0.270 0.260 0.275 418,000 0.2655 3.85%
2025-05-07 0 0.260 0.260 0.265 0.260 0.270 584,000 154,090 0.2639 0.260 0.260 0.265 0.260 0.270 584,000 0.2639 0.00%
2025-05-06 0 0.260 0.255 0.260 0.250 0.270 1,653,000 424,650 0.2569 0.260 0.255 0.260 0.250 0.270 1,653,000 0.2569 -1.89%
2025-05-02 0 0.265 0.265 0.270 0.265 0.280 266,000 72,660 0.2732 0.265 0.265 0.270 0.265 0.280 266,000 0.2732 -1.85%
2025-04-30 0 0.270 0.265 0.275 0.260 0.275 626,000 166,345 0.2657 0.270 0.265 0.275 0.260 0.275 626,000 0.2657 1.89%
2025-04-29 0 0.265 0.260 0.265 0.260 0.275 885,000 239,625 0.2708 0.265 0.260 0.265 0.260 0.275 885,000 0.2708 -1.85%
2025-04-28 0 0.270 0.265 0.270 0.260 0.280 347,000 93,115 0.2683 0.270 0.265 0.270 0.260 0.280 347,000 0.2683 0.00%
2025-04-25 0 0.270 0.260 0.270 0.265 0.270 130,338 34,837 0.2673 0.270 0.260 0.270 0.265 0.270 130,338 0.2673 3.85%
2025-04-24 0 0.260 0.260 0.275 0.260 0.270 485,027 129,606 0.2672 0.260 0.260 0.275 0.260 0.270 485,027 0.2672 -1.89%
2025-04-23 0 0.265 0.265 0.270 0.260 0.275 485,000 127,845 0.2636 0.265 0.265 0.270 0.260 0.275 485,000 0.2636 -1.85%
2025-04-22 0 0.270 0.260 0.270 0.260 0.270 61,000 15,930 0.2611 0.270 0.260 0.270 0.260 0.270 61,000 0.2611 3.85%
2025-04-17 0 0.260 0.260 0.265 0.247 0.290 865,659 224,286 0.2591 0.260 0.260 0.265 0.247 0.290 865,659 0.2591 4.00%
2025-04-16 0 0.250 0.248 0.255 - - 0 0 - 0.250 0.248 0.255 - - 0 - 0.00%
2025-04-15 0 0.250 0.250 0.255 0.250 0.255 979,000 245,620 0.2509 0.250 0.250 0.255 0.250 0.255 979,000 0.2509 0.00%
2025-04-14 0 0.250 0.250 0.255 0.250 0.255 357,000 90,395 0.2532 0.250 0.250 0.255 0.250 0.255 357,000 0.2532 -1.96%
2025-04-11 0 0.255 0.250 0.255 0.250 0.260 1,101,110 278,416 0.2529 0.255 0.250 0.255 0.250 0.260 1,101,110 0.2529 -1.92%
2025-04-10 0 0.260 0.250 0.260 0.250 0.260 534,210 136,285 0.2551 0.260 0.250 0.260 0.250 0.260 534,210 0.2551 1.96%
2025-04-09 0 0.255 0.248 0.255 0.248 0.260 1,032,008 259,358 0.2513 0.255 0.248 0.255 0.248 0.260 1,032,008 0.2513 -1.92%
2025-04-08 0 0.260 0.255 0.260 0.246 0.260 1,225,543 311,650 0.2543 0.260 0.255 0.260 0.246 0.260 1,225,543 0.2543 4.42%
2025-04-07 0 0.249 0.249 0.255 0.249 0.275 1,778,014 452,820 0.2547 0.249 0.249 0.255 0.249 0.275 1,778,014 0.2547 -14.14%
2025-04-03 0 0.290 0.280 0.290 0.275 0.290 67,000 18,765 0.2801 0.290 0.280 0.290 0.275 0.290 67,000 0.2801 0.00%
2025-04-02 0 0.290 0.285 0.290 0.285 0.290 13,891 3,970 0.2858 0.290 0.285 0.290 0.285 0.290 13,891 0.2858 1.75%
2025-04-01 0 0.285 0.280 0.295 0.275 0.290 282,000 80,515 0.2855 0.285 0.280 0.295 0.275 0.290 282,000 0.2855 0.00%
2025-03-31 0 0.285 0.280 0.290 0.285 0.285 114,000 32,490 0.2850 0.285 0.280 0.290 0.285 0.285 114,000 0.2850 -3.39%
2025-03-28 0 0.295 0.290 0.295 0.280 0.295 84,000 24,235 0.2885 0.295 0.290 0.295 0.280 0.295 84,000 0.2885 1.72%
2025-03-27 0 0.290 0.290 0.295 0.285 0.300 294,000 85,955 0.2924 0.290 0.290 0.295 0.285 0.300 294,000 0.2924 -1.69%
2025-03-26 0 0.295 0.290 0.295 0.285 0.295 187,000 53,455 0.2859 0.295 0.290 0.295 0.285 0.295 187,000 0.2859 3.51%
2025-03-25 0 0.285 0.280 0.285 0.280 0.295 924,000 261,425 0.2829 0.285 0.280 0.285 0.280 0.295 924,000 0.2829 -3.39%
2025-03-24 0 0.295 0.290 0.305 0.285 0.365 3,081,336 935,642 0.3036 0.295 0.290 0.305 0.285 0.365 3,081,336 0.3036 0.00%
2025-03-21 0 0.295 0.285 0.295 0.285 0.310 1,972,221 583,153 0.2957 0.295 0.285 0.295 0.285 0.310 1,972,221 0.2957 -6.35%
2025-03-20 0 0.315 0.315 0.325 0.315 0.325 539,000 174,040 0.3229 0.315 0.315 0.325 0.315 0.325 539,000 0.3229 -5.97%
2025-03-19 0 0.335 0.325 0.335 0.315 0.335 758,000 249,270 0.3289 0.335 0.325 0.335 0.315 0.335 758,000 0.3289 3.08%
2025-03-18 0 0.325 0.320 0.330 0.310 0.330 1,764,037 563,387 0.3194 0.325 0.320 0.330 0.310 0.330 1,764,037 0.3194 4.84%
2025-03-17 0 0.310 0.300 0.310 0.300 0.315 279,000 86,830 0.3112 0.310 0.300 0.310 0.300 0.315 279,000 0.3112 -1.59%
2025-03-14 0 0.315 0.305 0.315 0.295 0.315 1,456,649 444,253 0.3050 0.315 0.305 0.315 0.295 0.315 1,456,649 0.3050 3.28%
2025-03-13 0 0.305 0.300 0.305 0.300 0.310 324,898 99,055 0.3049 0.305 0.300 0.305 0.300 0.310 324,898 0.3049 -1.61%
2025-03-12 0 0.310 0.305 0.310 0.305 0.315 49,890 15,278 0.3062 0.310 0.305 0.310 0.305 0.315 49,890 0.3062 0.00%
2025-03-11 0 0.310 0.305 0.310 0.305 0.320 240,000 74,825 0.3118 0.310 0.305 0.310 0.305 0.320 240,000 0.3118 0.00%
2025-03-10 0 0.310 0.305 0.310 0.305 0.325 464,917 145,208 0.3123 0.310 0.305 0.310 0.305 0.325 464,917 0.3123 -3.12%
2025-03-07 0 0.320 0.310 0.320 0.310 0.325 19,210 6,159 0.3206 0.320 0.310 0.320 0.310 0.325 19,210 0.3206 0.00%
2025-03-06 0 0.320 0.315 0.320 0.310 0.320 1,111,000 351,830 0.3167 0.320 0.315 0.320 0.310 0.320 1,111,000 0.3167 3.23%
2025-03-05 0 0.310 0.305 0.310 0.295 0.320 584,861 179,098 0.3062 0.310 0.305 0.310 0.295 0.320 584,861 0.3062 5.08%
2025-03-04 0 0.295 0.295 0.300 0.290 0.295 268,000 78,965 0.2946 0.295 0.295 0.300 0.290 0.295 268,000 0.2946 -1.67%
2025-03-03 0 0.300 0.295 0.300 0.285 0.310 1,991,109 591,470 0.2971 0.300 0.295 0.300 0.285 0.310 1,991,109 0.2971 0.00%
2025-02-28 0 0.300 0.300 0.305 0.300 0.345 687,000 207,505 0.3020 0.300 0.300 0.305 0.300 0.345 687,000 0.3020 -4.76%
2025-02-27 0 0.315 0.310 0.315 0.300 0.340 1,402,474 434,805 0.3100 0.315 0.310 0.315 0.300 0.340 1,402,474 0.3100 0.00%
2025-02-26 0 0.315 0.310 0.315 0.300 0.320 960,448 299,000 0.3113 0.315 0.310 0.315 0.300 0.320 960,448 0.3113 3.28%
2025-02-25 0 0.305 0.295 0.305 0.295 0.310 431,005 131,766 0.3057 0.305 0.295 0.305 0.295 0.310 431,005 0.3057 0.00%
2025-02-24 0 0.305 0.300 0.305 0.295 0.310 524,303 157,798 0.3010 0.305 0.300 0.305 0.295 0.310 524,303 0.3010 3.39%
2025-02-21 0 0.295 0.295 0.305 0.295 0.310 250,221 75,152 0.3003 0.295 0.295 0.305 0.295 0.310 250,221 0.3003 -3.28%
2025-02-20 0 0.305 0.295 0.305 0.295 0.310 964,000 289,335 0.3001 0.305 0.295 0.305 0.295 0.310 964,000 0.3001 -1.61%
2025-02-19 0 0.310 0.300 0.310 0.300 0.310 676,908 204,349 0.3019 0.310 0.300 0.310 0.300 0.310 676,908 0.3019 3.33%
2025-02-18 0 0.300 0.300 0.310 0.300 0.310 594,006 181,176 0.3050 0.300 0.300 0.310 0.300 0.310 594,006 0.3050 -1.64%
2025-02-17 0 0.305 0.295 0.305 0.295 0.310 309,700 93,513 0.3019 0.305 0.295 0.305 0.295 0.310 309,700 0.3019 0.00%
2025-02-14 0 0.305 0.295 0.310 0.280 0.310 1,106,084 333,918 0.3019 0.305 0.295 0.310 0.280 0.310 1,106,084 0.3019 5.17%
2025-02-13 0 0.290 0.290 0.300 0.285 0.310 736,073 217,979 0.2961 0.290 0.290 0.300 0.285 0.310 736,073 0.2961 -3.33%
2025-02-12 0 0.300 0.290 0.300 0.275 0.300 808,000 233,340 0.2888 0.300 0.290 0.300 0.275 0.300 808,000 0.2888 5.26%
2025-02-11 0 0.285 0.285 0.295 0.280 0.320 355,000 102,170 0.2878 0.285 0.285 0.295 0.280 0.320 355,000 0.2878 -3.39%
2025-02-10 0 0.295 0.290 0.295 0.290 0.300 382,145 112,819 0.2952 0.295 0.290 0.295 0.290 0.300 382,145 0.2952 0.00%
2025-02-07 0 0.295 0.275 0.295 0.280 0.300 106,067 31,432 0.2963 0.295 0.275 0.295 0.280 0.300 106,067 0.2963 1.72%
2025-02-06 0 0.290 0.275 0.290 0.280 0.290 54,000 15,260 0.2826 0.290 0.275 0.290 0.280 0.290 54,000 0.2826 0.00%
2025-02-05 0 0.290 0.280 0.290 0.270 0.295 18,000 5,215 0.2897 0.290 0.280 0.290 0.270 0.295 18,000 0.2897 0.00%
2025-02-04 0 0.290 0.280 0.290 0.275 0.290 293,601 82,543 0.2811 0.290 0.280 0.290 0.275 0.290 293,601 0.2811 5.45%
2025-02-03 0 0.275 0.275 0.285 0.270 0.285 244,000 66,905 0.2742 0.275 0.275 0.285 0.270 0.285 244,000 0.2742 -3.51%
2025-01-28 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2025-01-27 0 0.285 0.270 0.285 0.260 0.290 523,000 142,430 0.2723 0.285 0.270 0.285 0.260 0.290 523,000 0.2723 0.00%
2025-01-24 0 0.285 0.275 0.285 0.265 0.285 420,000 117,255 0.2792 0.285 0.275 0.285 0.265 0.285 420,000 0.2792 7.55%
2025-01-23 0 0.265 0.260 0.275 0.265 0.270 481,270 128,197 0.2664 0.265 0.260 0.275 0.265 0.270 481,270 0.2664 1.92%
2025-01-22 0 0.260 0.260 0.270 0.250 0.305 757,025 198,126 0.2617 0.260 0.260 0.270 0.250 0.305 757,025 0.2617 -7.14%
2025-01-21 0 0.280 0.270 0.280 0.260 0.280 2,114,000 571,425 0.2703 0.280 0.270 0.280 0.260 0.280 2,114,000 0.2703 7.69%
2025-01-20 0 0.260 0.260 0.270 0.260 0.290 3,586,431 977,911 0.2727 0.260 0.260 0.270 0.260 0.290 3,586,431 0.2727 -7.14%
2025-01-17 0 0.280 0.280 0.285 0.275 0.290 3,307,000 926,830 0.2803 0.280 0.280 0.285 0.275 0.290 3,307,000 0.2803 -5.08%
2025-01-16 0 0.295 0.295 0.300 0.285 0.300 639,000 184,320 0.2885 0.295 0.295 0.300 0.285 0.300 639,000 0.2885 -3.28%
2025-01-15 0 0.305 0.290 0.310 - - 0 0 - 0.305 0.290 0.310 - - 0 - 0.00%
2025-01-14 0 0.305 0.300 0.305 0.290 0.305 249,025 75,532 0.3033 0.305 0.300 0.305 0.290 0.305 249,025 0.3033 1.67%
2025-01-13 0 0.300 0.290 0.300 0.285 0.300 203,678 60,244 0.2958 0.300 0.290 0.300 0.285 0.300 203,678 0.2958 0.00%
2025-01-10 0 0.300 0.300 0.310 0.290 0.300 436,000 129,630 0.2973 0.300 0.300 0.310 0.290 0.300 436,000 0.2973 -1.64%
2025-01-09 0 0.305 0.295 0.305 0.295 0.305 123,519 36,470 0.2953 0.305 0.295 0.305 0.295 0.305 123,519 0.2953 3.39%
2025-01-08 0 0.295 0.295 0.305 0.295 0.300 2,494,000 742,175 0.2976 0.295 0.295 0.305 0.295 0.300 2,494,000 0.2976 -1.67%
2025-01-07 0 0.300 0.300 0.305 0.300 0.310 53,000 15,950 0.3009 0.300 0.300 0.305 0.300 0.310 53,000 0.3009 -3.23%
2025-01-06 0 0.310 0.310 0.315 0.305 0.320 574,241 178,150 0.3102 0.310 0.310 0.315 0.305 0.320 574,241 0.3102 -3.12%
2025-01-03 0 0.320 0.320 0.345 0.305 0.320 339,000 105,830 0.3122 0.320 0.320 0.345 0.305 0.320 339,000 0.3122 4.92%
2025-01-02 0 0.305 0.305 0.310 0.305 0.320 2,289,000 706,530 0.3087 0.305 0.305 0.310 0.305 0.320 2,289,000 0.3087 -3.17%
2024-12-31 0 0.315 0.315 0.320 0.315 0.320 130,985 41,735 0.3186 0.315 0.315 0.320 0.315 0.320 130,985 0.3186 0.00%
2024-12-30 0 0.315 0.315 0.320 0.310 0.325 761,137 239,059 0.3141 0.315 0.315 0.320 0.310 0.325 761,137 0.3141 -1.56%
2024-12-27 0 0.320 0.310 0.320 0.310 0.320 969,200 305,428 0.3151 0.320 0.310 0.320 0.310 0.320 969,200 0.3151 -3.03%
2024-12-24 0 0.330 0.320 0.330 0.315 0.330 88,000 28,770 0.3269 0.330 0.320 0.330 0.315 0.330 88,000 0.3269 1.54%
2024-12-23 0 0.325 0.315 0.325 0.315 0.325 133,000 42,495 0.3195 0.325 0.315 0.325 0.315 0.325 133,000 0.3195 1.56%
2024-12-20 0 0.320 0.315 0.320 0.315 0.340 80,436 25,763 0.3203 0.320 0.315 0.320 0.315 0.340 80,436 0.3203 0.00%
2024-12-19 0 0.320 0.320 0.330 0.320 0.320 57,000 18,240 0.3200 0.320 0.320 0.330 0.320 0.320 57,000 0.3200 -3.03%
2024-12-18 0 0.330 0.320 0.330 0.315 0.330 113,000 36,245 0.3208 0.330 0.320 0.330 0.315 0.330 113,000 0.3208 4.76%
2024-12-17 0 0.315 0.315 0.320 0.315 0.320 53,000 16,945 0.3197 0.315 0.315 0.320 0.315 0.320 53,000 0.3197 -1.56%
2024-12-16 0 0.320 0.320 0.335 0.320 0.340 383,000 123,510 0.3225 0.320 0.320 0.335 0.320 0.340 383,000 0.3225 0.00%
2024-12-13 0 0.320 0.315 0.320 0.320 0.335 532,000 172,585 0.3244 0.320 0.315 0.320 0.320 0.335 532,000 0.3244 -3.03%
2024-12-12 0 0.330 0.330 0.340 0.330 0.340 777,237 258,403 0.3325 0.330 0.330 0.340 0.330 0.340 777,237 0.3325 0.00%
2024-12-11 0 0.330 0.325 0.335 0.330 0.345 75,379 24,880 0.3301 0.330 0.325 0.335 0.330 0.345 75,379 0.3301 -2.94%
2024-12-10 0 0.340 0.330 0.340 0.330 0.345 717,000 244,165 0.3405 0.340 0.330 0.340 0.330 0.345 717,000 0.3405 1.49%
2024-12-09 0 0.335 0.335 0.345 0.315 0.340 450,000 146,855 0.3263 0.335 0.335 0.345 0.315 0.340 450,000 0.3263 -1.47%
2024-12-06 0 0.340 0.325 0.340 0.325 0.340 259,600 87,773 0.3381 0.340 0.325 0.340 0.325 0.340 259,600 0.3381 0.00%
2024-12-05 0 0.340 0.340 0.350 0.340 0.340 140,000 47,600 0.3400 0.340 0.340 0.350 0.340 0.340 140,000 0.3400 0.00%
2024-12-04 0 0.340 0.340 0.350 0.340 0.355 736,000 252,650 0.3433 0.340 0.340 0.350 0.340 0.355 736,000 0.3433 0.00%
2024-12-03 0 0.340 0.340 0.345 0.320 0.345 329,000 111,095 0.3377 0.340 0.340 0.345 0.320 0.345 329,000 0.3377 3.03%
2024-12-02 0 0.330 0.330 0.340 0.330 0.340 423,029 140,648 0.3325 0.330 0.330 0.340 0.330 0.340 423,029 0.3325 0.00%
2024-11-29 0 0.330 0.330 0.335 0.325 0.350 605,790 205,437 0.3391 0.330 0.330 0.335 0.325 0.350 605,790 0.3391 3.13%
2024-11-28 0 0.320 0.315 0.320 0.315 0.320 540,000 172,780 0.3200 0.320 0.315 0.320 0.315 0.320 540,000 0.3200 0.00%
2024-11-27 0 0.320 0.315 0.330 0.315 0.330 364,188 119,284 0.3275 0.320 0.315 0.330 0.315 0.330 364,188 0.3275 -1.54%
2024-11-26 0 0.325 0.315 0.325 0.315 0.330 272,000 89,120 0.3276 0.325 0.315 0.325 0.315 0.330 272,000 0.3276 -1.52%
2024-11-25 0 0.330 0.320 0.330 0.310 0.330 1,289,853 406,934 0.3155 0.330 0.320 0.330 0.310 0.330 1,289,853 0.3155 6.45%
2024-11-22 0 0.310 0.310 0.320 0.310 0.320 767,000 242,570 0.3163 0.310 0.310 0.320 0.310 0.320 767,000 0.3163 -3.12%
2024-11-21 0 0.320 0.320 0.325 0.320 0.330 229,000 73,800 0.3223 0.320 0.320 0.325 0.320 0.330 229,000 0.3223 0.00%
2024-11-20 0 0.320 0.320 0.330 0.320 0.335 376,000 121,765 0.3238 0.320 0.320 0.330 0.320 0.335 376,000 0.3238 -3.03%
2024-11-19 0 0.330 0.325 0.330 0.315 0.330 152,000 49,105 0.3231 0.330 0.325 0.330 0.315 0.330 152,000 0.3231 3.13%
2024-11-18 0 0.320 0.315 0.320 0.315 0.320 109,004 34,421 0.3158 0.320 0.315 0.320 0.315 0.320 109,004 0.3158 1.59%
2024-11-15 0 0.315 0.315 0.330 0.315 0.320 117,015 37,114 0.3172 0.315 0.315 0.330 0.315 0.320 117,015 0.3172 -1.56%
2024-11-14 0 0.320 0.310 0.320 0.320 0.330 939,000 301,485 0.3211 0.320 0.310 0.320 0.320 0.330 939,000 0.3211 -1.54%
2024-11-13 0 0.325 0.325 0.340 0.325 0.345 125,000 41,025 0.3282 0.325 0.325 0.340 0.325 0.345 125,000 0.3282 -1.52%
2024-11-12 0 0.330 0.330 0.335 0.315 0.350 1,556,046 516,745 0.3321 0.330 0.330 0.335 0.315 0.350 1,556,046 0.3321 0.00%
2024-11-11 0 0.330 0.330 0.340 0.330 0.360 1,619,000 560,345 0.3461 0.330 0.330 0.340 0.330 0.360 1,619,000 0.3461 -2.94%
2024-11-08 0 0.340 0.340 0.355 0.340 0.360 3,393,859 1,199,673 0.3535 0.340 0.340 0.355 0.340 0.360 3,393,859 0.3535 -2.86%
2024-11-07 0 0.350 0.345 0.350 0.320 0.360 2,692,000 905,345 0.3363 0.350 0.345 0.350 0.320 0.360 2,692,000 0.3363 11.11%
2024-11-06 0 0.315 0.315 0.320 0.310 0.335 649,714 208,358 0.3207 0.315 0.315 0.320 0.310 0.335 649,714 0.3207 -3.08%
2024-11-05 0 0.325 0.325 0.330 0.320 0.330 1,315,030 424,434 0.3228 0.325 0.325 0.330 0.320 0.330 1,315,030 0.3228 1.56%
2024-11-04 0 0.320 0.315 0.320 0.310 0.320 303,000 96,755 0.3193 0.320 0.315 0.320 0.310 0.320 303,000 0.3193 1.59%
2024-11-01 0 0.315 0.300 0.320 0.305 0.325 925,167 291,885 0.3155 0.315 0.300 0.320 0.305 0.325 925,167 0.3155 1.61%
2024-10-31 0 0.310 0.295 0.320 0.310 0.325 368,727 116,709 0.3165 0.310 0.295 0.320 0.310 0.325 368,727 0.3165 0.00%
2024-10-30 0 0.310 0.310 0.320 0.310 0.320 214,852 67,399 0.3137 0.310 0.310 0.320 0.310 0.320 214,852 0.3137 -3.12%
2024-10-29 0 0.320 0.310 0.325 0.310 0.325 611,000 193,915 0.3174 0.320 0.310 0.325 0.310 0.325 611,000 0.3174 -1.54%
2024-10-28 0 0.325 0.315 0.325 0.305 0.325 818,924 255,047 0.3114 0.325 0.315 0.325 0.305 0.325 818,924 0.3114 3.17%
2024-10-25 0 0.315 0.315 0.330 0.310 0.330 965,625 302,455 0.3132 0.315 0.315 0.330 0.310 0.330 965,625 0.3132 -3.08%
2024-10-24 0 0.325 0.310 0.325 0.300 0.325 486,000 150,115 0.3089 0.325 0.310 0.325 0.300 0.325 486,000 0.3089 1.56%
2024-10-23 0 0.320 0.320 0.330 0.315 0.330 1,101,690 351,190 0.3188 0.320 0.320 0.330 0.315 0.330 1,101,690 0.3188 0.00%
2024-10-22 0 0.320 0.320 0.330 0.310 0.330 203,002 64,845 0.3194 0.320 0.320 0.330 0.310 0.330 203,002 0.3194 1.59%
2024-10-21 0 0.315 0.315 0.335 0.310 0.340 1,254,215 407,560 0.3250 0.315 0.315 0.335 0.310 0.340 1,254,215 0.3250 -5.97%
2024-10-18 0 0.335 0.325 0.335 0.295 0.340 3,082,000 985,425 0.3197 0.335 0.325 0.335 0.295 0.340 3,082,000 0.3197 6.35%
2024-10-17 0 0.315 0.310 0.315 0.310 0.335 1,082,264 347,598 0.3212 0.315 0.310 0.315 0.310 0.335 1,082,264 0.3212 -4.55%
2024-10-16 0 0.330 0.330 0.345 0.325 0.330 1,210,000 397,385 0.3284 0.330 0.330 0.345 0.325 0.330 1,210,000 0.3284 1.54%
2024-10-15 0 0.325 0.320 0.325 0.315 0.345 1,036,000 339,480 0.3277 0.325 0.320 0.325 0.315 0.345 1,036,000 0.3277 -1.52%
2024-10-14 0 0.330 0.345 0.350 0.320 0.360 2,387,992 790,402 0.3310 0.330 0.345 0.350 0.320 0.360 2,387,992 0.3310 -5.71%
2024-10-10 0 0.350 0.340 0.350 0.340 0.375 5,172,000 1,872,575 0.3621 0.350 0.340 0.350 0.340 0.375 5,172,000 0.3621 4.48%
2024-10-09 0 0.335 0.325 0.335 0.325 0.380 3,820,445 1,310,196 0.3429 0.335 0.325 0.335 0.325 0.380 3,820,445 0.3429 -8.22%
2024-10-08 0 0.365 0.360 0.365 0.350 0.435 10,102,000 3,836,735 0.3798 0.365 0.360 0.365 0.350 0.435 10,102,000 0.3798 -17.98%
2024-10-07 0 0.445 0.440 0.445 0.420 0.490 24,401,309 10,795,173 0.4424 0.445 0.440 0.445 0.420 0.490 24,401,309 0.4424 -1.11%
2024-10-04 0 0.450 0.445 0.450 0.430 0.560 20,325,469 9,835,983 0.4839 0.450 0.445 0.450 0.430 0.560 20,325,469 0.4839 -11.76%
2024-10-03 0 0.510 0.510 0.520 0.460 0.670 33,036,407 18,174,960 0.5501 0.510 0.510 0.520 0.460 0.670 33,036,407 0.5501 0.00%
2024-10-02 0 0.510 0.510 0.520 0.335 0.550 55,380,569 24,110,308 0.4354 0.510 0.510 0.520 0.335 0.550 55,380,569 0.4354 72.88%
2024-09-30 0 0.295 0.295 0.300 0.280 0.335 18,456,973 5,686,914 0.3081 0.295 0.295 0.300 0.280 0.335 18,456,973 0.3081 15.69%
2024-09-27 0 0.255 0.255 0.270 0.245 0.270 4,373,812 1,101,979 0.2519 0.255 0.255 0.270 0.245 0.270 4,373,812 0.2519 6.25%
2024-09-26 0 0.240 0.233 0.240 0.225 0.243 494,486 116,255 0.2351 0.240 0.233 0.240 0.225 0.243 494,486 0.2351 5.26%
2024-09-25 0 0.228 0.228 0.230 0.224 0.235 1,452,904 332,408 0.2288 0.228 0.228 0.230 0.224 0.235 1,452,904 0.2288 1.79%
2024-09-24 0 0.224 0.223 0.224 0.215 0.224 1,159,462 254,883 0.2198 0.224 0.223 0.224 0.215 0.224 1,159,462 0.2198 5.16%
2024-09-23 0 0.213 0.211 0.213 0.211 0.215 487,000 103,410 0.2123 0.213 0.211 0.213 0.211 0.215 487,000 0.2123 -1.39%
2024-09-20 0 0.216 0.215 0.216 0.213 0.216 1,370,000 295,721 0.2159 0.216 0.215 0.216 0.213 0.216 1,370,000 0.2159 0.93%
2024-09-19 0 0.214 0.214 0.215 0.213 0.217 343,000 73,571 0.2145 0.214 0.214 0.215 0.213 0.217 343,000 0.2145 0.00%
2024-09-17 0 0.214 0.213 0.214 - - 0 0 - 0.214 0.213 0.214 - - 0 - 0.00%
2024-09-16 0 0.214 0.213 0.214 0.213 0.215 801,000 171,963 0.2147 0.214 0.213 0.214 0.213 0.215 801,000 0.2147 0.47%
2024-09-13 0 0.213 0.212 0.216 0.212 0.214 324,758 69,154 0.2129 0.213 0.212 0.216 0.212 0.214 324,758 0.2129 -0.47%
2024-09-12 0 0.214 0.214 0.218 0.213 0.217 30,000 6,494 0.2165 0.214 0.214 0.218 0.213 0.217 30,000 0.2165 -1.83%
2024-09-11 0 0.218 0.216 0.218 0.215 0.218 82,368 17,811 0.2162 0.218 0.216 0.218 0.215 0.218 82,368 0.2162 0.93%
2024-09-10 0 0.216 0.216 0.225 0.211 0.228 69,000 15,304 0.2218 0.216 0.216 0.225 0.211 0.228 69,000 0.2218 -5.26%
2024-09-09 0 0.228 0.216 0.230 - - 0 0 - 0.228 0.216 0.230 - - 0 - 0.00%
2024-09-05 0 0.228 0.228 0.230 0.218 0.230 61,574 14,052 0.2282 0.228 0.228 0.230 0.218 0.230 61,574 0.2282 0.00%
2024-09-04 0 0.228 0.212 0.228 0.220 0.228 68,000 15,464 0.2274 0.228 0.212 0.228 0.220 0.228 68,000 0.2274 0.00%
2024-09-03 0 0.228 0.218 0.228 0.216 0.228 22,000 4,931 0.2241 0.228 0.218 0.228 0.216 0.228 22,000 0.2241 5.56%
2024-09-02 0 0.216 0.216 0.229 0.212 0.230 24,045 5,457 0.2269 0.216 0.216 0.229 0.212 0.230 24,045 0.2269 -6.09%
2024-08-30 0 0.230 0.230 0.232 0.221 0.230 651,328 148,546 0.2281 0.230 0.230 0.232 0.221 0.230 651,328 0.2281 0.00%
2024-08-29 0 0.230 0.221 0.230 0.220 0.230 85,000 18,965 0.2231 0.230 0.221 0.230 0.220 0.230 85,000 0.2231 1.32%
2024-08-28 0 0.227 0.217 0.232 0.216 0.232 105,998 24,234 0.2286 0.227 0.217 0.232 0.216 0.232 105,998 0.2286 -1.30%
2024-08-27 0 0.230 0.225 0.229 0.230 0.232 368,000 84,642 0.2300 0.230 0.225 0.229 0.230 0.232 368,000 0.2300 -0.86%
2024-08-26 0 0.232 0.230 0.232 0.230 0.233 561,997 130,554 0.2323 0.232 0.230 0.232 0.230 0.233 561,997 0.2323 0.00%
2024-08-23 0 0.232 0.230 0.232 0.230 0.232 36,000 8,322 0.2312 0.232 0.230 0.232 0.230 0.232 36,000 0.2312 0.87%
2024-08-22 0 0.230 0.230 0.233 0.230 0.231 59,000 13,610 0.2307 0.230 0.230 0.233 0.230 0.231 59,000 0.2307 -1.29%
2024-08-21 0 0.233 0.230 0.233 0.225 0.233 89,655 20,603 0.2298 0.233 0.230 0.233 0.225 0.233 89,655 0.2298 0.00%
2024-08-20 0 0.233 0.222 0.233 0.234 0.234 50,000 11,700 0.2340 0.233 0.222 0.233 0.234 0.234 50,000 0.2340 -0.43%
2024-08-19 0 0.234 0.232 0.234 0.230 0.234 402,000 93,488 0.2326 0.234 0.232 0.234 0.230 0.234 402,000 0.2326 0.86%
2024-08-16 0 0.232 0.232 0.233 0.232 0.233 713,000 166,043 0.2329 0.232 0.232 0.233 0.232 0.233 713,000 0.2329 -0.85%
2024-08-15 0 0.234 0.232 0.234 0.232 0.234 1,390,443 322,718 0.2321 0.234 0.232 0.234 0.232 0.234 1,390,443 0.2321 1.74%
2024-08-14 0 0.230 0.230 0.234 0.230 0.231 104,000 24,020 0.2310 0.230 0.230 0.234 0.230 0.231 104,000 0.2310 -0.43%
2024-08-13 0 0.231 0.230 0.231 0.230 0.233 202,000 46,832 0.2318 0.231 0.230 0.231 0.230 0.233 202,000 0.2318 -1.28%
2024-08-12 0 0.234 0.233 0.234 0.233 0.235 1,802,000 420,298 0.2332 0.234 0.233 0.234 0.233 0.235 1,802,000 0.2332 0.43%
2024-08-09 0 0.233 0.231 0.233 0.232 0.235 297,000 69,434 0.2338 0.233 0.231 0.233 0.232 0.235 297,000 0.2338 0.00%
2024-08-08 0 0.233 0.231 0.233 0.231 0.233 292,000 67,520 0.2312 0.233 0.231 0.233 0.231 0.233 292,000 0.2312 0.87%
2024-08-07 0 0.231 0.230 0.232 0.230 0.235 1,377,000 317,875 0.2308 0.231 0.230 0.232 0.230 0.235 1,377,000 0.2308 -1.28%
2024-08-06 0 0.234 0.230 0.234 0.233 0.236 1,524,000 357,894 0.2348 0.234 0.230 0.234 0.233 0.236 1,524,000 0.2348 -0.85%
2024-08-05 0 0.236 0.233 0.236 0.233 0.236 621,000 145,816 0.2348 0.236 0.233 0.236 0.233 0.236 621,000 0.2348 1.29%
2024-08-02 0 0.233 0.232 0.238 0.230 0.236 577,914 135,647 0.2347 0.233 0.232 0.238 0.230 0.236 577,914 0.2347 0.00%
2024-08-01 0 0.233 0.233 0.238 0.231 0.240 478,321 112,273 0.2347 0.233 0.233 0.238 0.231 0.240 478,321 0.2347 -2.92%
2024-07-31 0 0.240 0.236 0.242 0.230 0.240 173,047 41,411 0.2393 0.240 0.236 0.242 0.230 0.240 173,047 0.2393 3.00%
2024-07-30 0 0.233 0.233 0.235 0.231 0.240 36,000 8,534 0.2371 0.233 0.233 0.235 0.231 0.240 36,000 0.2371 -3.32%
2024-07-29 0 0.241 0.240 0.245 0.239 0.245 9,000 2,199 0.2443 0.241 0.240 0.245 0.239 0.245 9,000 0.2443 0.00%
2024-07-26 0 0.241 0.238 0.241 0.235 0.242 105,000 25,323 0.2412 0.241 0.238 0.241 0.235 0.242 105,000 0.2412 1.69%
2024-07-25 0 0.237 0.237 0.242 0.236 0.245 149,668 36,182 0.2417 0.237 0.237 0.242 0.236 0.245 149,668 0.2417 -1.25%
2024-07-24 0 0.240 0.240 0.245 0.240 0.250 1,477,000 360,581 0.2441 0.240 0.240 0.245 0.240 0.250 1,477,000 0.2441 -4.00%
2024-07-23 0 0.250 0.250 0.255 0.250 0.260 814,000 205,445 0.2524 0.250 0.250 0.255 0.250 0.260 814,000 0.2524 -1.96%
2024-07-22 0 0.255 0.255 0.275 0.255 0.255 463,000 118,565 0.2561 0.255 0.255 0.275 0.255 0.255 463,000 0.2561 0.00%
2024-07-19 0 0.255 0.255 0.270 0.255 0.260 398,000 101,635 0.2554 0.255 0.255 0.270 0.255 0.260 398,000 0.2554 0.00%
2024-07-18 0 0.255 0.255 0.270 0.255 0.265 26,000 6,870 0.2642 0.255 0.255 0.270 0.255 0.265 26,000 0.2642 0.00%
2024-07-17 0 0.255 0.255 0.260 0.250 0.260 2,020,000 516,120 0.2555 0.255 0.255 0.260 0.250 0.260 2,020,000 0.2555 -1.92%
2024-07-16 0 0.260 0.255 0.260 0.260 0.265 643,000 168,690 0.2623 0.260 0.255 0.260 0.260 0.265 643,000 0.2623 -1.89%
2024-07-15 0 0.265 0.260 0.265 0.265 0.270 574,853 155,089 0.2698 0.265 0.260 0.265 0.265 0.270 574,853 0.2698 -5.36%
2024-07-12 0 0.280 0.270 0.280 0.270 0.290 1,990,000 555,970 0.2794 0.280 0.270 0.280 0.270 0.290 1,990,000 0.2794 1.82%
2024-07-11 0 0.275 0.270 0.275 0.265 0.275 232,880 62,415 0.2680 0.275 0.270 0.275 0.265 0.275 232,880 0.2680 3.77%
2024-07-10 0 0.265 0.260 0.265 0.265 0.280 196,479 53,044 0.2700 0.265 0.260 0.265 0.265 0.280 196,479 0.2700 -1.85%
2024-07-09 0 0.270 0.270 0.285 - - 0 0 - 0.270 0.270 0.285 - - 0 - 0.00%
2024-07-08 0 0.270 0.270 0.280 0.270 0.270 3,000 810 0.2700 0.270 0.270 0.280 0.270 0.270 3,000 0.2700 0.00%
2024-07-05 0 0.270 0.270 0.280 0.270 0.280 114,000 31,780 0.2788 0.270 0.270 0.280 0.270 0.280 114,000 0.2788 -3.57%
2024-07-04 0 0.280 0.275 0.280 0.275 0.290 714,508 200,929 0.2812 0.280 0.275 0.280 0.275 0.290 714,508 0.2812 -1.75%
2024-07-03 0 0.285 0.275 0.285 0.260 0.290 566,000 153,455 0.2711 0.285 0.275 0.285 0.260 0.290 566,000 0.2711 9.62%
2024-07-02 0 0.260 0.255 0.260 0.255 0.280 384,000 100,835 0.2626 0.260 0.255 0.260 0.255 0.280 384,000 0.2626 0.00%
2024-06-28 0 0.260 0.260 0.265 0.260 0.270 231,006 61,691 0.2671 0.260 0.260 0.265 0.260 0.270 231,006 0.2671 -1.89%
2024-06-27 0 0.265 0.265 0.270 0.265 0.280 746,000 200,140 0.2683 0.265 0.265 0.270 0.265 0.280 746,000 0.2683 -1.85%
2024-06-26 0 0.270 0.265 0.270 0.270 0.280 534,000 145,535 0.2725 0.270 0.265 0.270 0.270 0.280 534,000 0.2725 0.00%
2024-06-25 0 0.270 0.265 0.270 0.270 0.280 505,000 138,750 0.2748 0.270 0.265 0.270 0.270 0.280 505,000 0.2748 -3.57%
2024-06-24 0 0.280 0.275 0.280 0.275 0.300 551,873 155,061 0.2810 0.280 0.275 0.280 0.275 0.300 551,873 0.2810 -6.67%
2024-06-21 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2024-06-20 0 0.300 0.295 0.300 0.300 0.300 199,000 59,700 0.3000 0.300 0.295 0.300 0.300 0.300 199,000 0.3000 -3.23%
2024-06-19 0 0.310 0.310 0.315 0.295 0.310 295,081 87,980 0.2982 0.310 0.310 0.315 0.295 0.310 295,081 0.2982 3.33%
2024-06-18 0 0.300 0.290 0.300 0.300 0.310 186,000 55,915 0.3006 0.300 0.290 0.300 0.300 0.310 186,000 0.3006 0.00%
2024-06-17 0 0.300 0.295 0.300 0.295 0.310 537,000 162,945 0.3034 0.300 0.295 0.300 0.295 0.310 537,000 0.3034 -3.23%
2024-06-14 0 0.310 0.310 0.325 0.310 0.310 16,097 4,988 0.3099 0.310 0.310 0.325 0.310 0.310 16,097 0.3099 0.00%
2024-06-13 0 0.310 0.310 0.325 0.310 0.310 18,002 5,580 0.3100 0.310 0.310 0.325 0.310 0.310 18,002 0.3100 -1.59%
2024-06-12 0 0.315 0.310 0.315 0.315 0.325 421,000 134,450 0.3194 0.315 0.310 0.315 0.315 0.325 421,000 0.3194 -4.55%
2024-06-11 0 0.330 0.315 0.335 - - 0 0 - 0.330 0.315 0.335 - - 0 - 0.00%
2024-06-07 0 0.330 0.320 0.330 0.330 0.330 102,000 33,660 0.3300 0.330 0.320 0.330 0.330 0.330 102,000 0.3300 0.00%
2024-06-06 0 0.330 0.330 0.345 0.320 0.335 36,000 11,760 0.3267 0.330 0.330 0.345 0.320 0.335 36,000 0.3267 -1.49%
2024-06-05 0 0.335 0.330 0.335 0.325 0.340 634,000 211,965 0.3343 0.335 0.330 0.335 0.325 0.340 634,000 0.3343 4.69%
2024-06-04 0 0.320 0.315 0.330 0.320 0.345 1,060,000 347,975 0.3283 0.320 0.315 0.330 0.320 0.345 1,060,000 0.3283 1.59%
2024-06-03 0 0.315 0.315 0.330 0.310 0.325 176,331 56,415 0.3199 0.315 0.315 0.330 0.310 0.325 176,331 0.3199 0.00%
2024-05-31 0 0.315 0.310 0.315 0.315 0.340 190,000 61,695 0.3247 0.315 0.310 0.315 0.315 0.340 190,000 0.3247 0.00%
2024-05-30 0 0.315 0.315 0.340 0.315 0.340 179,679 57,468 0.3198 0.315 0.315 0.340 0.315 0.340 179,679 0.3198 -3.08%
2024-05-29 0 0.325 0.325 0.350 0.325 0.330 10,000 3,265 0.3265 0.325 0.325 0.350 0.325 0.330 10,000 0.3265 -1.52%
2024-05-28 0 0.330 0.325 0.330 0.325 0.330 72,000 23,730 0.3296 0.330 0.325 0.330 0.325 0.330 72,000 0.3296 0.00%
2024-05-27 0 0.330 0.330 0.335 0.325 0.355 111,443 37,497 0.3365 0.330 0.330 0.335 0.325 0.355 111,443 0.3365 -1.49%
2024-05-24 0 0.335 0.335 0.350 0.325 0.340 109,000 36,945 0.3389 0.335 0.335 0.350 0.325 0.340 109,000 0.3389 -1.47%
2024-05-23 0 0.340 0.340 0.355 0.340 0.350 118,000 40,270 0.3413 0.340 0.340 0.355 0.340 0.350 118,000 0.3413 0.00%
2024-05-22 0 0.340 0.340 0.360 0.340 0.355 45,000 15,700 0.3489 0.340 0.340 0.360 0.340 0.355 45,000 0.3489 -1.45%
2024-05-21 0 0.345 0.345 0.350 0.345 0.360 784,000 274,465 0.3501 0.345 0.345 0.350 0.345 0.360 784,000 0.3501 -1.43%
2024-05-20 0 0.350 0.350 0.360 0.340 0.370 1,057,000 373,170 0.3530 0.350 0.350 0.360 0.340 0.370 1,057,000 0.3530 4.48%
2024-05-17 0 0.335 0.330 0.340 0.330 0.345 1,093,980 371,333 0.3394 0.335 0.330 0.340 0.330 0.345 1,093,980 0.3394 1.52%
2024-05-16 0 0.330 0.325 0.330 0.320 0.335 621,000 202,380 0.3259 0.330 0.325 0.330 0.320 0.335 621,000 0.3259 3.13%
2024-05-14 0 0.320 0.320 0.325 0.320 0.350 605,000 195,690 0.3235 0.320 0.320 0.325 0.320 0.350 605,000 0.3235 -3.03%
2024-05-13 0 0.330 0.325 0.330 0.330 0.345 633,259 209,945 0.3315 0.330 0.325 0.330 0.330 0.345 633,259 0.3315 -2.94%
2024-05-10 0 0.340 0.325 0.340 0.315 0.350 1,136,894 379,433 0.3337 0.340 0.325 0.340 0.315 0.350 1,136,894 0.3337 9.68%
2024-05-09 0 0.310 0.310 0.320 0.310 0.325 116,431 36,239 0.3112 0.310 0.310 0.320 0.310 0.325 116,431 0.3112 -1.59%
2024-05-08 0 0.315 0.310 0.315 0.310 0.320 10,346 3,215 0.3107 0.315 0.310 0.315 0.310 0.320 10,346 0.3107 0.00%
2024-05-07 0 0.315 0.315 0.320 0.315 0.315 6,018 1,895 0.3149 0.315 0.315 0.320 0.315 0.315 6,018 0.3149 0.00%
2024-05-06 0 0.315 0.305 0.315 0.305 0.315 215,000 66,825 0.3108 0.315 0.305 0.315 0.305 0.315 215,000 0.3108 0.00%
2024-05-03 0 0.315 0.315 0.320 0.310 0.320 756,000 237,455 0.3141 0.315 0.315 0.320 0.310 0.320 756,000 0.3141 5.00%
2024-05-02 0 0.300 0.300 0.315 0.300 0.300 5,517 1,637 0.2967 0.300 0.300 0.315 0.300 0.300 5,517 0.2967 0.00%
2024-04-30 0 0.300 0.295 0.305 0.300 0.300 3,000 900 0.3000 0.300 0.295 0.305 0.300 0.300 3,000 0.3000 0.00%
2024-04-29 0 0.300 0.295 0.300 0.285 0.300 231,004 67,706 0.2931 0.300 0.295 0.300 0.285 0.300 231,004 0.2931 7.14%
2024-04-26 0 0.280 0.275 0.280 0.275 0.285 507,000 142,435 0.2809 0.280 0.275 0.280 0.275 0.285 507,000 0.2809 3.70%
2024-04-25 0 0.270 0.265 0.275 0.265 0.275 142,000 38,490 0.2711 0.270 0.265 0.275 0.265 0.275 142,000 0.2711 1.89%
2024-04-24 0 0.265 0.265 0.275 0.260 0.270 140,761 37,215 0.2644 0.265 0.265 0.275 0.260 0.270 140,761 0.2644 1.92%
2024-04-23 0 0.260 0.255 0.260 0.255 0.265 18,000 4,730 0.2628 0.260 0.255 0.260 0.255 0.265 18,000 0.2628 -1.89%
2024-04-22 0 0.265 0.250 0.265 0.255 0.270 329,676 86,729 0.2631 0.265 0.250 0.265 0.255 0.270 329,676 0.2631 0.00%
2024-04-19 0 0.265 0.260 0.270 0.250 0.270 1,692,010 434,940 0.2571 0.265 0.260 0.270 0.250 0.270 1,692,010 0.2571 -5.36%
2024-04-18 0 0.280 0.275 0.280 0.275 0.285 115,095 32,163 0.2794 0.280 0.275 0.280 0.275 0.285 115,095 0.2794 0.00%
2024-04-17 0 0.280 0.270 0.280 0.280 0.280 7,000 1,960 0.2800 0.280 0.270 0.280 0.280 0.280 7,000 0.2800 -1.75%
2024-04-16 0 0.285 0.275 0.285 0.270 0.285 131,000 36,045 0.2752 0.285 0.275 0.285 0.270 0.285 131,000 0.2752 0.00%
2024-04-15 0 0.285 0.275 0.285 0.275 0.285 3,000 835 0.2783 0.285 0.275 0.285 0.275 0.285 3,000 0.2783 -1.72%
2024-04-12 0 0.290 0.275 0.290 0.275 0.290 181,137 51,489 0.2843 0.290 0.275 0.290 0.275 0.290 181,137 0.2843 3.57%
2024-04-11 0 0.280 0.275 0.280 0.280 0.280 1,000 280 0.2800 0.280 0.275 0.280 0.280 0.280 1,000 0.2800 0.00%
2024-04-10 0 0.280 0.270 0.280 0.265 0.280 185,000 50,280 0.2718 0.280 0.270 0.280 0.265 0.280 185,000 0.2718 0.00%
2024-04-09 0 0.280 0.270 0.280 0.260 0.295 593,000 161,410 0.2722 0.280 0.270 0.280 0.260 0.295 593,000 0.2722 -1.75%
2024-04-08 0 0.285 0.280 0.295 0.280 0.285 64,000 17,940 0.2803 0.285 0.280 0.295 0.280 0.285 64,000 0.2803 1.79%
2024-04-05 0 0.280 0.280 0.300 0.270 0.315 777,000 213,200 0.2744 0.280 0.280 0.300 0.270 0.315 777,000 0.2744 0.00%
2024-04-03 0 0.280 0.280 0.285 0.270 0.280 197,000 54,560 0.2770 0.280 0.280 0.285 0.270 0.280 197,000 0.2770 -3.45%
2024-04-02 0 0.290 0.290 0.295 0.285 0.290 115,000 33,100 0.2878 0.290 0.290 0.295 0.285 0.290 115,000 0.2878 3.57%
2024-03-28 0 0.280 0.280 0.285 0.280 0.285 164,457 46,713 0.2840 0.280 0.280 0.285 0.280 0.285 164,457 0.2840 -1.75%
2024-03-27 0 0.285 0.285 0.295 0.280 0.285 64,000 18,085 0.2826 0.285 0.285 0.295 0.280 0.285 64,000 0.2826 0.00%
2024-03-26 0 0.285 0.285 0.295 0.280 0.290 82,000 23,720 0.2893 0.285 0.285 0.295 0.280 0.290 82,000 0.2893 -3.39%
2024-03-25 0 0.295 0.295 0.300 0.295 0.295 6,000 1,770 0.2950 0.295 0.295 0.300 0.295 0.295 6,000 0.2950 1.72%
2024-03-22 0 0.290 0.290 0.300 0.290 0.295 64,221 18,644 0.2903 0.290 0.290 0.300 0.290 0.295 64,221 0.2903 -3.33%
2024-03-21 0 0.300 0.300 0.305 0.295 0.305 152,000 45,710 0.3007 0.300 0.300 0.305 0.295 0.305 152,000 0.3007 -1.64%
2024-03-20 0 0.305 0.295 0.305 0.295 0.305 53,000 15,935 0.3007 0.305 0.295 0.305 0.295 0.305 53,000 0.3007 3.39%
2024-03-19 0 0.295 0.295 0.300 0.295 0.295 129,495 38,191 0.2949 0.295 0.295 0.300 0.295 0.295 129,495 0.2949 -3.28%
2024-03-18 0 0.305 0.295 0.305 0.305 0.315 41,000 12,515 0.3052 0.305 0.295 0.305 0.305 0.315 41,000 0.3052 0.00%
2024-03-15 0 0.305 0.295 0.305 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2024-03-14 0 0.305 0.300 0.315 0.300 0.325 508,000 153,480 0.3021 0.305 0.300 0.315 0.300 0.325 508,000 0.3021 -3.17%
2024-03-13 0 0.315 0.310 0.320 0.315 0.325 232,000 74,070 0.3193 0.315 0.310 0.320 0.315 0.325 232,000 0.3193 1.61%
2024-03-12 0 0.310 0.310 0.320 0.295 0.320 1,027,189 315,993 0.3076 0.310 0.310 0.320 0.295 0.320 1,027,189 0.3076 3.33%
2024-03-11 0 0.300 0.300 0.305 0.295 0.305 52,166 15,614 0.2993 0.300 0.300 0.305 0.295 0.305 52,166 0.2993 0.00%
2024-03-08 0 0.300 0.300 0.315 0.300 0.315 77,000 23,655 0.3072 0.300 0.300 0.315 0.300 0.315 77,000 0.3072 0.00%
2024-03-07 0 0.300 0.300 0.305 0.295 0.325 85,480 26,547 0.3106 0.300 0.300 0.305 0.295 0.325 85,480 0.3106 1.69%
2024-03-06 0 0.295 0.295 0.310 0.295 0.310 124,398 38,017 0.3056 0.295 0.295 0.310 0.295 0.310 124,398 0.3056 1.72%
2024-03-05 0 0.290 0.290 0.300 0.290 0.295 281,000 81,510 0.2901 0.290 0.290 0.300 0.290 0.295 281,000 0.2901 -1.69%
2024-03-04 0 0.295 0.295 0.310 0.290 0.305 182,000 54,190 0.2977 0.295 0.295 0.310 0.290 0.305 182,000 0.2977 -4.84%
2024-03-01 0 0.310 0.300 0.310 0.295 0.310 19,994 6,173 0.3087 0.310 0.300 0.310 0.295 0.310 19,994 0.3087 1.64%
2024-02-29 0 0.305 0.305 0.315 0.305 0.315 203,000 62,400 0.3074 0.305 0.305 0.315 0.305 0.315 203,000 0.3074 0.00%
2024-02-28 0 0.305 0.295 0.305 0.300 0.310 392,000 118,575 0.3025 0.305 0.295 0.305 0.300 0.310 392,000 0.3025 1.67%
2024-02-27 0 0.300 0.295 0.300 0.295 0.305 41,000 12,390 0.3022 0.300 0.295 0.300 0.295 0.305 41,000 0.3022 1.69%
2024-02-26 0 0.295 0.295 0.300 0.290 0.300 366,000 108,200 0.2956 0.295 0.295 0.300 0.290 0.300 366,000 0.2956 -1.67%
2024-02-23 0 0.300 0.290 0.300 0.290 0.310 797,797 238,916 0.2995 0.300 0.290 0.300 0.290 0.310 797,797 0.2995 0.00%
2024-02-22 0 0.300 0.295 0.300 0.300 0.300 529,253 158,769 0.3000 0.300 0.295 0.300 0.300 0.300 529,253 0.3000 0.00%
2024-02-21 0 0.300 0.295 0.300 0.295 0.300 1,636,000 490,510 0.2998 0.300 0.295 0.300 0.295 0.300 1,636,000 0.2998 0.00%
2024-02-20 0 0.300 0.290 0.300 0.290 0.300 363,000 106,250 0.2927 0.300 0.290 0.300 0.290 0.300 363,000 0.2927 0.00%
2024-02-19 0 0.300 0.295 0.300 0.295 0.310 312,000 95,295 0.3054 0.300 0.295 0.300 0.295 0.310 312,000 0.3054 0.00%
2024-02-16 0 0.300 0.295 0.300 0.300 0.305 463,000 139,650 0.3016 0.300 0.295 0.300 0.300 0.305 463,000 0.3016 0.00%
2024-02-15 0 0.300 0.290 0.300 0.285 0.305 508,000 151,495 0.2982 0.300 0.290 0.300 0.285 0.305 508,000 0.2982 1.69%
2024-02-14 0 0.295 0.285 0.300 0.280 0.300 474,560 140,660 0.2964 0.295 0.285 0.300 0.280 0.300 474,560 0.2964 3.51%
2024-02-09 0 0.285 0.285 0.290 0.285 0.325 1,604,000 469,160 0.2925 0.285 0.285 0.290 0.285 0.325 1,604,000 0.2925 -5.00%
2024-02-08 0 0.300 0.295 0.300 0.300 0.300 110,000 33,000 0.3000 0.300 0.295 0.300 0.300 0.300 110,000 0.3000 0.00%
2024-02-07 0 0.300 0.300 0.315 0.300 0.320 1,036,000 312,000 0.3012 0.300 0.300 0.315 0.300 0.320 1,036,000 0.3012 -3.23%
2024-02-06 0 0.310 0.300 0.310 0.290 0.330 483,000 145,990 0.3023 0.310 0.300 0.310 0.290 0.330 483,000 0.3023 5.08%
2024-02-05 0 0.295 0.295 0.300 0.295 0.300 1,135,861 340,077 0.2994 0.295 0.295 0.300 0.295 0.300 1,135,861 0.2994 -1.67%
2024-02-02 0 0.300 0.295 0.300 0.295 0.300 851,000 255,270 0.3000 0.300 0.295 0.300 0.295 0.300 851,000 0.3000 0.00%
2024-02-01 0 0.300 0.300 0.305 0.300 0.320 212,000 66,105 0.3118 0.300 0.300 0.305 0.300 0.320 212,000 0.3118 -1.64%
2024-01-31 0 0.305 0.300 0.320 0.305 0.310 48,000 14,850 0.3094 0.305 0.300 0.320 0.305 0.310 48,000 0.3094 -3.17%
2024-01-30 0 0.315 0.310 0.325 0.315 0.315 38,015 11,974 0.3150 0.315 0.310 0.325 0.315 0.315 38,015 0.3150 -1.56%
2024-01-29 0 0.320 0.320 0.325 0.320 0.330 127,000 41,045 0.3232 0.320 0.320 0.325 0.320 0.330 127,000 0.3232 -1.54%
2024-01-26 0 0.325 0.325 0.340 0.310 0.340 18,000 5,865 0.3258 0.325 0.325 0.340 0.310 0.340 18,000 0.3258 -4.41%
2024-01-25 0 0.340 0.325 0.340 0.320 0.340 301,000 100,330 0.3333 0.340 0.325 0.340 0.320 0.340 301,000 0.3333 3.03%
2024-01-24 0 0.330 0.310 0.330 0.310 0.330 150,000 47,500 0.3167 0.330 0.310 0.330 0.310 0.330 150,000 0.3167 6.45%
2024-01-23 0 0.310 0.310 0.320 0.300 0.320 722,000 219,860 0.3045 0.310 0.310 0.320 0.300 0.320 722,000 0.3045 3.33%
2024-01-22 0 0.300 0.300 0.310 0.300 0.325 385,006 118,156 0.3069 0.300 0.300 0.310 0.300 0.325 385,006 0.3069 -6.25%
2024-01-19 0 0.320 0.320 0.325 0.310 0.330 180,028 57,913 0.3217 0.320 0.320 0.325 0.310 0.330 180,028 0.3217 -3.03%
2024-01-18 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2024-01-17 0 0.330 0.315 0.330 0.315 0.330 905,215 291,292 0.3218 0.330 0.315 0.330 0.315 0.330 905,215 0.3218 -2.94%
2024-01-16 0 0.340 0.320 0.340 0.305 0.355 1,443,000 463,055 0.3209 0.340 0.320 0.340 0.305 0.355 1,443,000 0.3209 0.00%
2024-01-15 0 0.340 0.325 0.345 - - 0 0 - 0.340 0.325 0.345 - - 0 - 0.00%
2024-01-12 0 0.340 0.325 0.340 0.325 0.340 51,445 16,727 0.3251 0.340 0.325 0.340 0.325 0.340 51,445 0.3251 0.00%
2024-01-11 0 0.340 0.330 0.340 0.320 0.350 3,475,000 1,166,615 0.3357 0.340 0.330 0.340 0.320 0.350 3,475,000 0.3357 -4.23%
2024-01-10 0 0.355 0.340 0.355 0.340 0.365 1,050,000 373,085 0.3553 0.355 0.340 0.355 0.340 0.365 1,050,000 0.3553 -1.39%
2024-01-09 0 0.360 0.360 0.370 0.355 0.375 163,900 59,346 0.3621 0.360 0.360 0.370 0.355 0.375 163,900 0.3621 0.00%
2024-01-08 0 0.360 0.355 0.360 0.355 0.380 16,887 6,052 0.3584 0.360 0.355 0.360 0.355 0.380 16,887 0.3584 -2.70%
2024-01-05 0 0.370 0.350 0.370 0.350 0.370 781,000 283,365 0.3628 0.370 0.350 0.370 0.350 0.370 781,000 0.3628 -1.33%
2024-01-04 0 0.375 0.365 0.375 0.375 0.380 51,444 19,523 0.3795 0.375 0.365 0.375 0.375 0.380 51,444 0.3795 1.35%
2024-01-03 0 0.370 0.370 0.375 0.360 0.370 330,000 121,240 0.3674 0.370 0.370 0.375 0.360 0.370 330,000 0.3674 0.00%
2024-01-02 0 0.370 0.360 0.370 0.360 0.400 1,584,000 583,030 0.3681 0.370 0.360 0.370 0.360 0.400 1,584,000 0.3681 -2.63%
2023-12-29 0 0.380 0.355 0.380 0.365 0.395 1,140,501 429,002 0.3762 0.380 0.355 0.380 0.365 0.395 1,140,501 0.3762 1.33%
2023-12-28 0 0.375 0.370 0.375 0.350 0.380 363,000 134,170 0.3696 0.375 0.370 0.375 0.350 0.380 363,000 0.3696 4.17%
2023-12-27 0 0.360 0.360 0.365 0.345 0.375 125,553 46,322 0.3689 0.360 0.360 0.365 0.345 0.375 125,553 0.3689 2.86%
2023-12-22 0 0.350 0.350 0.365 0.350 0.375 606,000 219,280 0.3618 0.350 0.350 0.365 0.350 0.375 606,000 0.3618 -1.41%
2023-12-21 0 0.355 0.355 0.375 0.345 0.375 164,816 59,830 0.3630 0.355 0.355 0.375 0.345 0.375 164,816 0.3630 0.00%
2023-12-20 0 0.355 0.355 0.365 0.355 0.375 173,000 63,005 0.3642 0.355 0.355 0.365 0.355 0.375 173,000 0.3642 -4.05%
2023-12-19 0 0.370 0.355 0.370 0.360 0.370 422,312 154,571 0.3660 0.370 0.355 0.370 0.360 0.370 422,312 0.3660 4.23%
2023-12-18 0 0.355 0.350 0.370 - - 0 0 - 0.355 0.350 0.370 - - 0 - 0.00%
2023-12-15 0 0.355 0.355 0.375 0.355 0.375 54,000 19,885 0.3682 0.355 0.355 0.375 0.355 0.375 54,000 0.3682 -2.74%
2023-12-14 0 0.365 0.355 0.365 0.345 0.365 630,668 226,665 0.3594 0.365 0.355 0.365 0.345 0.365 630,668 0.3594 0.00%
2023-12-13 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - 0.00%
2023-12-12 0 0.365 0.360 0.365 0.335 0.370 304,000 109,495 0.3602 0.365 0.360 0.365 0.335 0.370 304,000 0.3602 1.39%
2023-12-11 0 0.360 0.360 0.365 0.350 0.370 114,000 40,615 0.3563 0.360 0.360 0.365 0.350 0.370 114,000 0.3563 -2.70%
2023-12-08 0 0.370 0.355 0.370 0.365 0.370 200,000 73,850 0.3693 0.370 0.355 0.370 0.365 0.370 200,000 0.3693 0.00%
2023-12-07 0 0.370 0.360 0.375 0.350 0.375 262,449 97,131 0.3701 0.370 0.360 0.375 0.350 0.375 262,449 0.3701 4.23%
2023-12-06 0 0.355 0.355 0.370 0.355 0.365 446,131 160,819 0.3605 0.355 0.355 0.370 0.355 0.365 446,131 0.3605 -4.05%
2023-12-05 0 0.370 0.380 0.390 0.365 0.395 112,000 43,285 0.3865 0.370 0.380 0.390 0.365 0.395 112,000 0.3865 -6.33%
2023-12-04 0 0.395 0.380 0.395 0.375 0.400 202,000 80,350 0.3978 0.395 0.380 0.395 0.375 0.400 202,000 0.3978 5.33%
2023-12-01 0 0.375 0.370 0.375 0.360 0.405 515,000 206,490 0.4010 0.375 0.370 0.375 0.360 0.405 515,000 0.4010 -2.60%
2023-11-30 0 0.385 0.355 0.385 0.350 0.430 845,367 333,799 0.3949 0.385 0.355 0.385 0.350 0.430 845,367 0.3949 -9.41%
2023-11-29 0 0.425 0.410 0.425 0.420 0.450 436,894 189,147 0.4329 0.425 0.410 0.425 0.420 0.450 436,894 0.4329 -5.56%
2023-11-28 0 0.450 0.430 0.450 0.430 0.455 1,707,008 767,563 0.4497 0.450 0.430 0.450 0.430 0.455 1,707,008 0.4497 2.27%
2023-11-27 0 0.440 0.440 0.450 0.410 0.445 727,000 312,635 0.4300 0.440 0.440 0.450 0.410 0.445 727,000 0.4300 4.76%
2023-11-24 0 0.420 0.410 0.440 0.395 0.450 1,734,000 722,115 0.4164 0.420 0.410 0.440 0.395 0.450 1,734,000 0.4164 10.53%
2023-11-23 0 0.380 0.370 0.380 0.350 0.400 861,522 318,984 0.3703 0.380 0.370 0.380 0.350 0.400 861,522 0.3703 8.57%
2023-11-22 0 0.350 0.350 0.370 0.350 0.355 143,000 50,650 0.3542 0.350 0.350 0.370 0.350 0.355 143,000 0.3542 -2.78%
2023-11-21 0 0.360 0.355 0.370 0.350 0.360 180,000 64,220 0.3568 0.360 0.355 0.370 0.350 0.360 180,000 0.3568 0.00%
2023-11-20 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2023-11-17 0 0.360 0.360 0.365 0.360 0.370 162,000 58,720 0.3625 0.360 0.360 0.365 0.360 0.370 162,000 0.3625 0.00%
2023-11-16 0 0.360 0.360 0.365 0.360 0.365 108,000 39,030 0.3614 0.360 0.360 0.365 0.360 0.365 108,000 0.3614 0.00%
2023-11-15 0 0.360 0.360 0.365 0.355 0.365 132,000 47,740 0.3617 0.360 0.360 0.365 0.355 0.365 132,000 0.3617 -1.37%
2023-11-14 0 0.365 0.350 0.370 0.350 0.370 215,000 78,140 0.3634 0.365 0.350 0.370 0.350 0.370 215,000 0.3634 4.29%
2023-11-13 0 0.350 0.350 0.370 0.350 0.350 65,000 22,750 0.3500 0.350 0.350 0.370 0.350 0.350 65,000 0.3500 2.94%
2023-11-10 0 0.340 0.340 0.365 0.335 0.360 87,000 30,535 0.3510 0.340 0.340 0.365 0.335 0.360 87,000 0.3510 -5.56%
2023-11-09 0 0.360 0.360 0.370 0.340 0.370 119,000 42,760 0.3593 0.360 0.360 0.370 0.340 0.370 119,000 0.3593 1.41%
2023-11-08 0 0.355 0.355 0.370 0.335 0.385 237,000 86,925 0.3668 0.355 0.355 0.370 0.335 0.385 237,000 0.3668 0.00%
2023-11-07 0 0.355 0.355 0.360 0.355 0.375 46,000 16,855 0.3664 0.355 0.355 0.360 0.355 0.375 46,000 0.3664 0.00%
2023-11-06 0 0.355 0.355 0.370 0.335 0.370 87,896 31,250 0.3555 0.355 0.355 0.370 0.335 0.370 87,896 0.3555 7.58%
2023-11-03 0 0.330 0.330 0.340 0.330 0.340 32,321 10,881 0.3367 0.330 0.330 0.340 0.330 0.340 32,321 0.3367 -1.49%
2023-11-02 0 0.335 0.335 0.355 0.325 0.355 98,457 33,183 0.3370 0.335 0.335 0.355 0.325 0.355 98,457 0.3370 4.69%
2023-11-01 0 0.320 0.320 0.345 0.320 0.325 26,000 8,445 0.3248 0.320 0.320 0.345 0.320 0.325 26,000 0.3248 -1.54%
2023-10-31 0 0.325 0.325 0.345 0.325 0.325 26,000 8,450 0.3250 0.325 0.325 0.345 0.325 0.325 26,000 0.3250 0.00%
2023-10-30 0 0.325 0.325 0.350 0.325 0.350 49,000 17,000 0.3469 0.325 0.325 0.350 0.325 0.350 49,000 0.3469 -5.80%
2023-10-27 0 0.345 0.320 0.340 0.330 0.355 56,000 19,135 0.3417 0.345 0.320 0.340 0.330 0.355 56,000 0.3417 9.52%
2023-10-26 0 0.315 0.315 0.330 0.315 0.320 106,000 33,420 0.3153 0.315 0.315 0.330 0.315 0.320 106,000 0.3153 -4.55%
2023-10-25 0 0.330 0.330 0.340 0.320 0.340 157,000 51,490 0.3280 0.330 0.330 0.340 0.320 0.340 157,000 0.3280 -2.94%
2023-10-24 0 0.340 0.340 0.360 0.340 0.340 45,300 15,396 0.3399 0.340 0.340 0.360 0.340 0.340 45,300 0.3399 0.00%
2023-10-20 0 0.340 0.335 0.340 0.335 0.340 6,000 2,025 0.3375 0.340 0.335 0.340 0.335 0.340 6,000 0.3375 0.00%
2023-10-19 0 0.340 0.340 0.360 0.340 0.360 140,000 48,615 0.3473 0.340 0.340 0.360 0.340 0.360 140,000 0.3473 -5.56%
2023-10-18 0 0.360 0.360 0.380 0.330 0.360 131,000 44,355 0.3386 0.360 0.360 0.380 0.330 0.360 131,000 0.3386 -1.37%
2023-10-17 0 0.365 0.365 0.390 0.360 0.365 25,000 9,025 0.3610 0.365 0.365 0.390 0.360 0.365 25,000 0.3610 0.00%
2023-10-16 0 0.365 0.355 0.380 - - 0 0 - 0.365 0.355 0.380 - - 0 - 0.00%
2023-10-13 0 0.365 0.365 0.380 0.365 0.380 1,111,000 406,330 0.3657 0.365 0.365 0.380 0.365 0.380 1,111,000 0.3657 0.00%
2023-10-12 0 0.365 0.365 0.380 0.365 0.380 873,000 325,515 0.3729 0.365 0.365 0.380 0.365 0.380 873,000 0.3729 0.00%
2023-10-11 0 0.365 0.355 0.365 0.350 0.365 197,002 71,555 0.3632 0.365 0.355 0.365 0.350 0.365 197,002 0.3632 1.39%
2023-10-10 0 0.360 0.355 0.360 0.350 0.370 520,456 187,220 0.3597 0.360 0.355 0.360 0.350 0.370 520,456 0.3597 5.88%
2023-10-09 0 0.340 0.340 0.360 0.340 0.360 515,000 180,860 0.3512 0.340 0.340 0.360 0.340 0.360 515,000 0.3512 3.03%
2023-10-06 0 0.330 0.330 0.340 0.330 0.340 130,729 44,050 0.3370 0.330 0.330 0.340 0.330 0.340 130,729 0.3370 1.54%
2023-10-05 0 0.325 0.325 0.340 0.325 0.340 126,484 41,172 0.3255 0.325 0.325 0.340 0.325 0.340 126,484 0.3255 -1.52%
2023-10-04 0 0.330 0.330 0.345 0.325 0.330 11,000 3,605 0.3277 0.330 0.330 0.345 0.325 0.330 11,000 0.3277 -4.35%
2023-10-03 0 0.345 0.325 0.345 0.310 0.345 575,000 192,725 0.3352 0.345 0.325 0.345 0.310 0.345 575,000 0.3352 1.47%
2023-09-29 0 0.340 0.320 0.340 0.315 0.340 102,000 33,895 0.3323 0.340 0.320 0.340 0.315 0.340 102,000 0.3323 7.94%
2023-09-28 0 0.315 0.315 0.330 0.310 0.340 412,000 131,395 0.3189 0.315 0.315 0.330 0.310 0.340 412,000 0.3189 -3.08%
2023-09-27 0 0.325 0.320 0.325 0.320 0.355 789,000 259,570 0.3290 0.325 0.320 0.325 0.320 0.355 789,000 0.3290 0.00%
2023-09-26 0 0.325 0.330 0.355 0.325 0.360 2,069,598 680,115 0.3286 0.325 0.330 0.355 0.325 0.360 2,069,598 0.3286 -2.99%
2023-09-25 0 0.335 0.335 0.360 0.335 0.360 95,000 33,445 0.3521 0.335 0.335 0.360 0.335 0.360 95,000 0.3521 -4.29%
2023-09-22 0 0.350 0.345 0.370 0.330 0.350 1,081,000 369,790 0.3421 0.350 0.345 0.370 0.330 0.350 1,081,000 0.3421 1.45%
2023-09-21 0 0.345 0.340 0.345 0.330 0.345 66,000 22,160 0.3358 0.345 0.340 0.345 0.330 0.345 66,000 0.3358 4.55%
2023-09-20 0 0.330 0.325 0.340 0.315 0.350 722,000 240,985 0.3338 0.330 0.325 0.340 0.315 0.350 722,000 0.3338 -5.71%
2023-09-19 0 0.350 0.350 0.370 0.350 0.355 57,691 20,325 0.3523 0.350 0.350 0.370 0.350 0.355 57,691 0.3523 -2.78%
2023-09-18 0 0.360 0.355 0.390 0.355 0.385 33,000 12,485 0.3783 0.360 0.355 0.390 0.355 0.385 33,000 0.3783 -2.70%
2023-09-15 0 0.370 0.370 0.375 0.355 0.375 202,244 73,789 0.3649 0.370 0.370 0.375 0.355 0.375 202,244 0.3649 5.71%
2023-09-14 0 0.350 0.350 0.370 0.350 0.355 56,506 19,879 0.3518 0.350 0.350 0.370 0.350 0.355 56,506 0.3518 0.00%
2023-09-13 0 0.350 0.350 0.370 0.350 0.350 7,004 2,451 0.3499 0.350 0.350 0.370 0.350 0.350 7,004 0.3499 -9.09%
2023-09-12 0 0.385 0.360 0.370 0.340 0.385 2,484,859 883,409 0.3555 0.385 0.360 0.370 0.340 0.385 2,484,859 0.3555 4.05%
2023-09-11 0 0.370 0.370 0.395 0.350 0.385 208,000 76,035 0.3656 0.370 0.370 0.395 0.350 0.385 208,000 0.3656 0.00%
2023-09-07 0 0.370 0.370 0.385 0.370 0.385 158,000 59,340 0.3756 0.370 0.370 0.385 0.370 0.385 158,000 0.3756 0.00%
2023-09-06 0 0.370 0.365 0.385 0.360 0.385 330,000 123,910 0.3755 0.370 0.365 0.385 0.360 0.385 330,000 0.3755 0.00%
2023-09-05 0 0.370 0.360 0.370 0.365 0.370 25,000 9,235 0.3694 0.370 0.360 0.370 0.365 0.370 25,000 0.3694 1.37%
2023-09-04 0 0.365 0.365 0.375 0.365 0.380 184,015 69,135 0.3757 0.365 0.365 0.375 0.365 0.380 184,015 0.3757 0.00%
2023-08-31 0 0.365 0.340 0.365 0.340 0.365 320,494 113,490 0.3541 0.365 0.340 0.365 0.340 0.365 320,494 0.3541 1.39%
2023-08-30 0 0.360 0.360 0.365 0.360 0.380 124,216 45,665 0.3676 0.360 0.360 0.365 0.360 0.380 124,216 0.3676 -5.26%
2023-08-29 0 0.380 0.375 0.390 0.365 0.410 425,453 164,586 0.3868 0.380 0.375 0.390 0.365 0.410 425,453 0.3868 7.04%
2023-08-28 0 0.355 0.345 0.360 0.345 0.370 371,542 130,801 0.3520 0.355 0.345 0.360 0.345 0.370 371,542 0.3520 2.90%
2023-08-25 0 0.345 0.345 0.350 0.340 0.365 714,000 250,145 0.3503 0.345 0.345 0.350 0.340 0.365 714,000 0.3503 -5.48%
2023-08-24 0 0.365 0.365 0.380 0.360 0.380 18,594 6,791 0.3652 0.365 0.365 0.380 0.360 0.380 18,594 0.3652 -1.35%
2023-08-23 0 0.370 0.365 0.370 0.365 0.370 125,000 45,640 0.3651 0.370 0.365 0.370 0.365 0.370 125,000 0.3651 1.37%
2023-08-22 0 0.365 0.365 0.380 0.355 0.380 278,655 102,315 0.3672 0.365 0.365 0.380 0.355 0.380 278,655 0.3672 0.00%
2023-08-21 0 0.365 0.365 0.375 0.365 0.375 491,987 181,190 0.3683 0.365 0.365 0.375 0.365 0.375 491,987 0.3683 -6.41%
2023-08-18 0 0.390 0.385 0.395 0.375 0.390 39,000 14,870 0.3813 0.390 0.385 0.395 0.375 0.390 39,000 0.3813 0.00%
2023-08-17 0 0.390 0.380 0.390 0.375 0.395 234,000 91,435 0.3907 0.390 0.380 0.390 0.375 0.395 234,000 0.3907 2.63%
2023-08-16 0 0.380 0.380 0.395 0.380 0.400 195,430 76,079 0.3893 0.380 0.380 0.395 0.380 0.400 195,430 0.3893 -2.56%
2023-08-15 0 0.390 0.390 0.400 0.390 0.405 269,265 107,870 0.4006 0.390 0.390 0.400 0.390 0.405 269,265 0.4006 -1.27%
2023-08-14 0 0.395 0.390 0.405 0.390 0.400 57,216 22,737 0.3974 0.395 0.390 0.405 0.390 0.400 57,216 0.3974 -1.25%
2023-08-11 0 0.400 0.395 0.410 0.400 0.400 16,000 6,400 0.4000 0.400 0.395 0.410 0.400 0.400 16,000 0.4000 0.00%
2023-08-10 0 0.400 0.400 0.410 0.395 0.410 56,000 22,890 0.4088 0.400 0.400 0.410 0.395 0.410 56,000 0.4088 0.00%
2023-08-09 0 0.400 0.400 0.415 0.390 0.415 248,037 101,698 0.4100 0.400 0.400 0.415 0.390 0.415 248,037 0.4100 -1.23%
2023-08-08 0 0.405 0.390 0.405 0.395 0.405 91,000 36,795 0.4043 0.405 0.390 0.405 0.395 0.405 91,000 0.4043 2.53%
2023-08-07 0 0.395 0.395 0.410 0.390 0.410 122,000 47,915 0.3927 0.395 0.395 0.410 0.390 0.410 122,000 0.3927 -1.25%
2023-08-04 0 0.400 0.400 0.415 0.400 0.415 317,000 130,940 0.4131 0.400 0.400 0.415 0.400 0.415 317,000 0.4131 1.27%
2023-08-03 0 0.395 0.390 0.395 0.395 0.420 993,000 413,500 0.4164 0.395 0.390 0.395 0.395 0.420 993,000 0.4164 -1.25%
2023-08-02 0 0.400 0.400 0.415 0.400 0.400 2,000 800 0.4000 0.400 0.400 0.415 0.400 0.400 2,000 0.4000 -3.61%
2023-08-01 0 0.415 0.405 0.415 0.395 0.415 325,000 133,095 0.4095 0.415 0.405 0.415 0.395 0.415 325,000 0.4095 2.47%
2023-07-31 0 0.405 0.405 0.415 0.405 0.425 845,453 349,346 0.4132 0.405 0.405 0.415 0.405 0.425 845,453 0.4132 -2.41%
2023-07-28 0 0.415 0.415 0.420 0.390 0.415 255,565 104,444 0.4087 0.415 0.415 0.420 0.390 0.415 255,565 0.4087 1.22%
2023-07-27 0 0.410 0.400 0.410 0.400 0.410 198,000 81,160 0.4099 0.410 0.400 0.410 0.400 0.410 198,000 0.4099 1.23%
2023-07-26 0 0.405 0.405 0.410 0.400 0.405 121,020 48,427 0.4002 0.405 0.405 0.410 0.400 0.405 121,020 0.4002 -1.22%
2023-07-25 0 0.410 0.405 0.410 0.400 0.410 222,148 90,406 0.4070 0.410 0.405 0.410 0.400 0.410 222,148 0.4070 5.13%
2023-07-24 0 0.390 0.390 0.395 0.390 0.395 12,000 4,730 0.3942 0.390 0.390 0.395 0.390 0.395 12,000 0.3942 -2.50%
2023-07-21 0 0.400 0.395 0.400 0.385 0.400 34,000 13,390 0.3938 0.400 0.395 0.400 0.385 0.400 34,000 0.3938 3.90%
2023-07-20 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2023-07-19 0 0.385 0.385 0.400 0.385 0.400 90,000 35,040 0.3893 0.385 0.385 0.400 0.385 0.400 90,000 0.3893 -3.75%
2023-07-18 0 0.400 0.390 0.400 0.385 0.405 54,330 21,840 0.4020 0.400 0.390 0.400 0.385 0.405 54,330 0.4020 3.90%
2023-07-14 0 0.385 0.385 0.410 0.385 0.400 53,005 21,081 0.3977 0.385 0.385 0.410 0.385 0.400 53,005 0.3977 -3.75%
2023-07-13 0 0.400 0.400 0.405 0.395 0.400 45,000 17,995 0.3999 0.400 0.400 0.405 0.395 0.400 45,000 0.3999 1.27%
2023-07-12 0 0.395 0.385 0.400 0.385 0.395 19,050 7,433 0.3902 0.395 0.385 0.400 0.385 0.395 19,050 0.3902 1.28%
2023-07-11 0 0.390 0.385 0.405 0.375 0.405 74,335 28,850 0.3881 0.390 0.385 0.405 0.375 0.405 74,335 0.3881 -2.50%
2023-07-10 0 0.400 0.400 0.410 0.400 0.410 46,000 18,635 0.4051 0.400 0.400 0.410 0.400 0.410 46,000 0.4051 0.00%
2023-07-07 0 0.400 0.400 0.410 0.400 0.405 69,000 27,740 0.4020 0.400 0.400 0.410 0.400 0.405 69,000 0.4020 -1.23%
2023-07-06 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2023-07-05 0 0.405 0.405 0.410 0.405 0.410 188,000 76,415 0.4065 0.405 0.405 0.410 0.405 0.410 188,000 0.4065 -1.22%
2023-07-04 0 0.410 0.410 0.420 0.405 0.410 6,000 2,435 0.4058 0.410 0.410 0.420 0.405 0.410 6,000 0.4058 -1.20%
2023-07-03 0 0.415 0.410 0.415 0.410 0.415 608,000 251,200 0.4132 0.415 0.410 0.415 0.410 0.415 608,000 0.4132 0.00%
2023-06-30 0 0.415 0.415 0.420 0.405 0.415 154,000 63,760 0.4140 0.415 0.415 0.420 0.405 0.415 154,000 0.4140 2.47%
2023-06-29 0 0.405 0.405 0.415 0.405 0.405 5,000 2,025 0.4050 0.405 0.405 0.415 0.405 0.405 5,000 0.4050 0.00%
2023-06-28 0 0.405 0.405 0.420 0.405 0.410 23,000 9,345 0.4063 0.405 0.405 0.420 0.405 0.410 23,000 0.4063 -1.22%
2023-06-27 0 0.410 0.410 0.415 0.405 0.410 14,000 5,730 0.4093 0.410 0.410 0.415 0.405 0.410 14,000 0.4093 1.23%
2023-06-26 0 0.405 0.405 0.415 0.405 0.415 1,224,000 507,940 0.4150 0.405 0.405 0.415 0.405 0.415 1,224,000 0.4150 -2.41%
2023-06-23 0 0.415 0.415 0.420 0.410 0.420 276,859 114,430 0.4133 0.415 0.415 0.420 0.410 0.420 276,859 0.4133 1.22%
2023-06-21 0 0.410 0.410 0.420 0.410 0.435 411,000 171,865 0.4182 0.410 0.410 0.420 0.410 0.435 411,000 0.4182 -5.75%
2023-06-20 0 0.435 0.430 0.435 0.415 0.435 64,000 27,775 0.4340 0.435 0.430 0.435 0.415 0.435 64,000 0.4340 0.00%
2023-06-19 0 0.435 0.415 0.440 - - 0 0 - 0.435 0.415 0.440 - - 0 - 0.00%
2023-06-16 0 0.435 0.420 0.440 0.415 0.440 31,000 13,595 0.4385 0.435 0.420 0.440 0.415 0.440 31,000 0.4385 1.16%
2023-06-15 0 0.430 0.415 0.430 0.415 0.430 28,000 12,025 0.4295 0.430 0.415 0.430 0.415 0.430 28,000 0.4295 3.61%
2023-06-14 0 0.415 0.415 0.435 0.415 0.415 2,600 1,073 0.4127 0.415 0.415 0.435 0.415 0.415 2,600 0.4127 -3.49%
2023-06-13 0 0.430 0.415 0.430 0.405 0.430 335,127 137,765 0.4111 0.430 0.415 0.430 0.405 0.430 335,127 0.4111 0.00%
2023-06-12 0 0.430 0.430 0.435 0.430 0.430 76,000 32,680 0.4300 0.430 0.430 0.435 0.430 0.430 76,000 0.4300 -1.15%
2023-06-09 0 0.435 0.430 0.440 0.430 0.435 49,000 21,085 0.4303 0.435 0.430 0.440 0.430 0.435 49,000 0.4303 1.16%
2023-06-08 0 0.430 0.425 0.430 0.420 0.450 287,506 124,139 0.4318 0.430 0.425 0.430 0.420 0.450 287,506 0.4318 2.38%
2023-06-07 0 0.420 0.420 0.425 0.420 0.435 331,000 141,175 0.4265 0.420 0.420 0.425 0.420 0.435 331,000 0.4265 -5.62%
2023-06-06 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2023-06-05 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2023-06-02 0 0.445 0.425 0.450 0.420 0.450 102,000 45,040 0.4416 0.445 0.425 0.450 0.420 0.450 102,000 0.4416 2.30%
2023-06-01 0 0.435 0.435 0.445 0.420 0.440 83,000 36,355 0.4380 0.435 0.435 0.445 0.420 0.440 83,000 0.4380 -1.14%
2023-05-31 0 0.440 0.420 0.455 0.420 0.440 34,000 14,320 0.4212 0.440 0.420 0.455 0.420 0.440 34,000 0.4212 4.76%
2023-05-30 0 0.420 0.420 0.440 - - 0 0 - 0.420 0.420 0.440 - - 0 - 0.00%
2023-05-29 0 0.420 0.420 0.440 0.420 0.435 3,000 1,290 0.4300 0.420 0.420 0.440 0.420 0.435 3,000 0.4300 -3.45%
2023-05-25 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - 0.00%
2023-05-24 0 0.435 0.435 0.440 0.415 0.450 76,000 33,090 0.4354 0.435 0.435 0.440 0.415 0.450 76,000 0.4354 3.57%
2023-05-23 0 0.420 0.415 0.435 - - 0 0 - 0.420 0.415 0.435 - - 0 - 0.00%
2023-05-22 0 0.420 0.420 0.435 0.420 0.425 26,000 10,965 0.4217 0.420 0.420 0.435 0.420 0.425 26,000 0.4217 -1.18%
2023-05-19 0 0.425 0.425 0.445 0.420 0.425 15,000 6,345 0.4230 0.425 0.425 0.445 0.420 0.425 15,000 0.4230 -2.30%
2023-05-18 0 0.435 0.425 0.450 0.415 0.435 459,000 195,060 0.4250 0.435 0.425 0.450 0.415 0.435 459,000 0.4250 2.35%
2023-05-17 0 0.425 0.425 0.440 0.425 0.440 13,000 5,570 0.4285 0.425 0.425 0.440 0.425 0.440 13,000 0.4285 0.00%
2023-05-16 0 0.425 0.425 0.440 0.420 0.440 393,000 167,260 0.4256 0.425 0.425 0.440 0.420 0.440 393,000 0.4256 -1.16%
2023-05-15 0 0.430 0.425 0.430 0.420 0.455 240,472 103,135 0.4289 0.430 0.425 0.430 0.420 0.455 240,472 0.4289 -7.53%
2023-05-12 0 0.465 0.450 0.465 0.445 0.475 122,096 55,950 0.4582 0.465 0.450 0.465 0.445 0.475 122,096 0.4582 4.49%
2023-05-11 0 0.445 0.440 0.445 0.440 0.455 162,460 73,782 0.4542 0.445 0.440 0.445 0.440 0.455 162,460 0.4542 1.14%
2023-05-10 0 0.440 0.435 0.440 0.435 0.475 263,000 118,035 0.4488 0.440 0.435 0.440 0.435 0.475 263,000 0.4488 0.00%
2023-05-09 0 0.440 0.440 0.455 0.440 0.465 200,000 91,990 0.4600 0.440 0.440 0.455 0.440 0.465 200,000 0.4600 -3.30%
2023-05-08 0 0.455 0.445 0.455 0.410 0.465 626,000 273,120 0.4363 0.455 0.445 0.455 0.410 0.465 626,000 0.4363 4.60%
2023-05-05 0 0.435 0.430 0.445 0.405 0.460 827,000 353,675 0.4277 0.435 0.430 0.445 0.405 0.460 827,000 0.4277 -4.40%
2023-05-04 0 0.455 0.455 0.460 0.435 0.460 879,000 387,685 0.4411 0.455 0.455 0.460 0.435 0.460 879,000 0.4411 4.60%
2023-05-03 0 0.435 0.435 0.450 0.430 0.450 112,894 50,571 0.4480 0.435 0.435 0.450 0.430 0.450 112,894 0.4480 0.00%
2023-05-02 0 0.435 0.435 0.455 0.430 0.460 343,000 151,265 0.4410 0.435 0.435 0.455 0.430 0.460 343,000 0.4410 -2.25%
2023-04-28 0 0.445 0.445 0.455 0.440 0.465 245,424 110,480 0.4502 0.445 0.445 0.455 0.440 0.465 245,424 0.4502 1.14%
2023-04-27 0 0.440 0.440 0.450 0.420 0.450 367,113 160,817 0.4381 0.440 0.440 0.450 0.420 0.450 367,113 0.4381 -4.35%
2023-04-26 0 0.460 0.460 0.475 - - 142 57 0.4014 0.460 0.460 0.475 - - 142 0.4014 0.00%
2023-04-25 0 0.460 0.460 0.470 0.460 0.460 50,016 23,006 0.4600 0.460 0.460 0.470 0.460 0.460 50,016 0.4600 0.00%
2023-04-24 0 0.460 0.460 0.470 0.430 0.460 154,800 71,012 0.4587 0.460 0.460 0.470 0.430 0.460 154,800 0.4587 0.00%
2023-04-21 0 0.460 0.460 0.470 0.460 0.470 28,000 12,920 0.4614 0.460 0.460 0.470 0.460 0.470 28,000 0.4614 -2.13%
2023-04-20 0 0.470 0.460 0.470 0.450 0.470 129,000 60,175 0.4665 0.470 0.460 0.470 0.450 0.470 129,000 0.4665 3.30%
2023-04-19 0 0.455 0.455 0.465 - - 0 0 - 0.455 0.455 0.465 - - 0 - 1.11%
2023-04-18 0 0.450 0.450 0.465 0.450 0.450 19,000 8,550 0.4500 0.450 0.450 0.465 0.450 0.450 19,000 0.4500 -2.17%
2023-04-17 0 0.460 0.455 0.470 0.450 0.480 324,000 148,640 0.4588 0.460 0.455 0.470 0.450 0.480 324,000 0.4588 -1.08%
2023-04-14 0 0.465 0.450 0.470 0.445 0.465 298,063 135,538 0.4547 0.465 0.450 0.470 0.445 0.465 298,063 0.4547 1.09%
2023-04-13 0 0.460 0.450 0.465 0.440 0.465 355,000 160,565 0.4523 0.460 0.450 0.465 0.440 0.465 355,000 0.4523 5.75%
2023-04-12 0 0.435 0.435 0.455 0.430 0.440 228,555 99,463 0.4352 0.435 0.435 0.455 0.430 0.440 228,555 0.4352 -4.40%
2023-04-11 0 0.455 0.435 0.455 0.425 0.455 273,000 119,490 0.4377 0.455 0.435 0.455 0.425 0.455 273,000 0.4377 1.11%
2023-04-06 0 0.450 0.450 0.465 0.450 0.465 62,000 28,035 0.4522 0.450 0.450 0.465 0.450 0.465 62,000 0.4522 2.27%
2023-04-04 0 0.440 0.440 0.450 0.430 0.465 746,476 331,742 0.4444 0.440 0.440 0.450 0.430 0.465 746,476 0.4444 -2.22%
2023-04-03 0 0.450 0.450 0.470 0.440 0.460 270,000 121,800 0.4511 0.450 0.450 0.470 0.440 0.460 270,000 0.4511 -3.23%
2023-03-31 0 0.465 0.460 0.475 0.450 0.465 214,000 98,625 0.4609 0.465 0.460 0.475 0.450 0.465 214,000 0.4609 0.00%
2023-03-30 0 0.465 0.465 0.495 0.460 0.495 169,005 79,742 0.4718 0.465 0.465 0.495 0.460 0.495 169,005 0.4718 0.00%
2023-03-29 0 0.465 0.465 0.480 0.460 0.495 165,000 76,070 0.4610 0.465 0.465 0.480 0.460 0.495 165,000 0.4610 -1.06%
2023-03-28 0 0.470 0.465 0.470 0.460 0.470 380,060 177,711 0.4676 0.470 0.465 0.470 0.460 0.470 380,060 0.4676 1.08%
2023-03-27 0 0.465 0.465 0.470 0.465 0.470 3,000 1,400 0.4667 0.465 0.465 0.470 0.465 0.470 3,000 0.4667 -3.12%
2023-03-24 0 0.480 0.480 0.500 0.480 0.500 103,000 50,370 0.4890 0.480 0.480 0.500 0.480 0.500 103,000 0.4890 -4.00%
2023-03-23 0 0.500 0.495 0.500 0.500 0.500 32,000 16,000 0.5000 0.500 0.495 0.500 0.500 0.500 32,000 0.5000 1.01%
2023-03-22 0 0.495 0.485 0.530 0.485 0.495 123,000 60,410 0.4911 0.495 0.485 0.530 0.485 0.495 123,000 0.4911 0.00%
2023-03-21 0 0.495 0.495 0.530 - - 0 0 - 0.495 0.495 0.530 - - 0 - 0.00%
2023-03-20 0 0.495 0.495 0.510 0.485 0.530 217,000 107,640 0.4960 0.495 0.495 0.510 0.485 0.530 217,000 0.4960 -4.81%
2023-03-17 0 0.520 0.500 0.520 0.520 0.550 14,000 7,340 0.5243 0.520 0.500 0.520 0.520 0.550 14,000 0.5243 -1.89%
2023-03-16 0 0.530 0.520 0.530 0.490 0.530 152,000 77,640 0.5108 0.530 0.520 0.530 0.490 0.530 152,000 0.5108 3.92%
2023-03-15 0 0.510 0.500 0.520 0.490 0.510 220,000 110,880 0.5040 0.510 0.500 0.520 0.490 0.510 220,000 0.5040 5.15%
2023-03-14 0 0.485 0.485 0.495 0.485 0.530 988,000 493,200 0.4992 0.485 0.485 0.495 0.485 0.530 988,000 0.4992 -8.49%
2023-03-13 0 0.530 0.530 0.540 0.485 0.580 2,919,422 1,502,749 0.5147 0.530 0.530 0.540 0.485 0.580 2,919,422 0.5147 -11.67%
2023-03-10 0 0.600 0.590 0.600 0.590 0.630 99,438 60,394 0.6074 0.600 0.590 0.600 0.590 0.630 99,438 0.6074 0.00%
2023-03-09 0 0.600 0.600 0.620 0.590 0.640 71,666 43,616 0.6086 0.600 0.600 0.620 0.590 0.640 71,666 0.6086 1.69%
2023-03-08 0 0.590 0.590 0.600 0.590 0.600 197,000 117,970 0.5988 0.590 0.590 0.600 0.590 0.600 197,000 0.5988 -3.28%
2023-03-07 0 0.610 0.610 0.620 0.610 0.610 12,000 7,320 0.6100 0.610 0.610 0.620 0.610 0.610 12,000 0.6100 0.00%
2023-03-06 0 0.610 0.610 0.620 0.600 0.620 73,000 44,350 0.6075 0.610 0.610 0.620 0.600 0.620 73,000 0.6075 1.67%
2023-03-03 0 0.600 0.600 0.610 0.570 0.600 477,310 280,984 0.5887 0.600 0.600 0.610 0.570 0.600 477,310 0.5887 -1.64%
2023-03-02 0 0.610 0.600 0.620 0.610 0.610 25,000 15,260 0.6104 0.610 0.600 0.620 0.610 0.610 25,000 0.6104 -3.17%
2023-03-01 0 0.630 0.610 0.630 0.600 0.630 730,875 449,995 0.6157 0.630 0.610 0.630 0.600 0.630 730,875 0.6157 3.28%
2023-02-28 0 0.610 0.590 0.610 0.590 0.610 329,000 195,870 0.5953 0.610 0.590 0.610 0.590 0.610 329,000 0.5953 1.67%
2023-02-27 0 0.600 0.600 0.610 0.600 0.600 35,000 21,000 0.6000 0.600 0.600 0.610 0.600 0.600 35,000 0.6000 0.00%
2023-02-24 0 0.600 0.600 0.610 0.600 0.600 27,000 16,200 0.6000 0.600 0.600 0.610 0.600 0.600 27,000 0.6000 1.69%
2023-02-23 0 0.590 0.590 0.610 0.590 0.600 35,507 21,043 0.5926 0.590 0.590 0.610 0.590 0.600 35,507 0.5926 -3.28%
2023-02-22 0 0.610 0.600 0.610 0.580 0.610 189,000 113,670 0.6014 0.610 0.600 0.610 0.580 0.610 189,000 0.6014 0.00%
2023-02-21 0 0.610 0.600 0.620 0.580 0.610 205,000 122,180 0.5960 0.610 0.600 0.620 0.580 0.610 205,000 0.5960 0.00%
2023-02-20 0 0.610 0.610 0.620 0.600 0.620 18,000 10,890 0.6050 0.610 0.610 0.620 0.600 0.620 18,000 0.6050 -1.61%
2023-02-17 0 0.620 0.600 0.620 0.600 0.630 18,220 11,003 0.6039 0.620 0.600 0.620 0.600 0.630 18,220 0.6039 1.64%
2023-02-16 0 0.610 0.600 0.610 0.600 0.630 194,000 119,140 0.6141 0.610 0.600 0.610 0.600 0.630 194,000 0.6141 1.67%
2023-02-15 0 0.600 0.600 0.630 0.600 0.640 223,579 139,321 0.6231 0.600 0.600 0.630 0.600 0.640 223,579 0.6231 -6.25%
2023-02-14 0 0.640 0.620 0.640 0.620 0.640 241,000 151,860 0.6301 0.640 0.620 0.640 0.620 0.640 241,000 0.6301 0.00%
2023-02-13 0 0.640 0.620 0.640 0.620 0.640 169,000 108,110 0.6397 0.640 0.620 0.640 0.620 0.640 169,000 0.6397 0.00%
2023-02-10 0 0.640 0.640 0.650 0.640 0.640 80,891 51,743 0.6397 0.640 0.640 0.650 0.640 0.640 80,891 0.6397 0.00%
2023-02-09 0 0.640 0.610 0.650 0.610 0.640 219,000 138,290 0.6315 0.640 0.610 0.650 0.610 0.640 219,000 0.6315 3.23%
2023-02-08 0 0.620 0.620 0.640 0.610 0.630 584,121 362,321 0.6203 0.620 0.620 0.640 0.610 0.630 584,121 0.6203 -1.59%
2023-02-07 0 0.630 0.630 0.640 0.630 0.640 161,000 101,670 0.6315 0.630 0.630 0.640 0.630 0.640 161,000 0.6315 -1.56%
2023-02-06 0 0.640 0.640 0.660 0.640 0.650 186,000 120,440 0.6475 0.640 0.640 0.660 0.640 0.650 186,000 0.6475 -4.48%
2023-02-03 0 0.670 0.650 0.680 0.650 0.670 273,000 179,890 0.6589 0.670 0.650 0.680 0.650 0.670 273,000 0.6589 3.08%
2023-02-02 0 0.650 0.650 0.680 0.650 0.700 595,000 399,550 0.6715 0.650 0.650 0.680 0.650 0.700 595,000 0.6715 -4.41%
2023-02-01 0 0.680 0.660 0.680 0.630 0.680 487,006 325,383 0.6681 0.680 0.660 0.680 0.630 0.680 487,006 0.6681 6.25%
2023-01-31 0 0.640 0.640 0.650 0.640 0.660 90,000 58,460 0.6496 0.640 0.640 0.650 0.640 0.660 90,000 0.6496 -3.03%
2023-01-30 0 0.660 0.650 0.660 0.650 0.690 1,765,214 1,169,601 0.6626 0.660 0.650 0.660 0.650 0.690 1,765,214 0.6626 1.54%
2023-01-27 0 0.650 0.640 0.650 0.620 0.650 503,000 319,700 0.6356 0.650 0.640 0.650 0.620 0.650 503,000 0.6356 3.17%
2023-01-26 0 0.630 0.620 0.630 0.620 0.630 372,000 231,870 0.6233 0.630 0.620 0.630 0.620 0.630 372,000 0.6233 1.61%
2023-01-20 0 0.620 0.610 0.620 0.600 0.620 207,050 126,998 0.6134 0.620 0.610 0.620 0.600 0.620 207,050 0.6134 1.64%
2023-01-19 0 0.610 0.600 0.610 0.590 0.610 116,000 69,770 0.6015 0.610 0.600 0.610 0.590 0.610 116,000 0.6015 1.67%
2023-01-18 0 0.600 0.600 0.610 0.600 0.620 172,870 105,715 0.6115 0.600 0.600 0.610 0.600 0.620 172,870 0.6115 0.00%
2023-01-17 0 0.600 0.600 0.610 0.600 0.600 38,000 22,800 0.6000 0.600 0.600 0.610 0.600 0.600 38,000 0.6000 -1.64%
2023-01-16 0 0.610 0.600 0.610 0.580 0.630 672,546 415,050 0.6171 0.610 0.600 0.610 0.580 0.630 672,546 0.6171 3.39%
2023-01-13 0 0.590 0.590 0.600 0.590 0.600 125,000 74,350 0.5948 0.590 0.590 0.600 0.590 0.600 125,000 0.5948 0.00%
2023-01-12 0 0.590 0.590 0.600 0.590 0.590 47,000 27,730 0.5900 0.590 0.590 0.600 0.590 0.590 47,000 0.5900 1.72%
2023-01-11 0 0.580 0.580 0.600 0.580 0.590 768,000 449,310 0.5850 0.580 0.580 0.600 0.580 0.590 768,000 0.5850 -1.69%
2023-01-10 0 0.590 0.590 0.600 0.580 0.610 64,488 38,278 0.5936 0.590 0.590 0.600 0.580 0.610 64,488 0.5936 0.00%
2023-01-09 0 0.590 0.590 0.600 0.580 0.600 924,000 553,000 0.5985 0.590 0.590 0.600 0.580 0.600 924,000 0.5985 3.51%
2023-01-06 0 0.570 0.570 0.580 0.570 0.580 347,000 201,150 0.5797 0.570 0.570 0.580 0.570 0.580 347,000 0.5797 -3.39%
2023-01-05 0 0.590 0.590 0.600 0.570 0.610 1,382,477 825,757 0.5973 0.590 0.590 0.600 0.570 0.610 1,382,477 0.5973 5.36%
2023-01-04 0 0.560 0.550 0.570 0.550 0.570 28,002 15,791 0.5639 0.560 0.550 0.570 0.550 0.570 28,002 0.5639 1.82%
2023-01-03 0 0.550 0.550 0.570 0.540 0.570 113,000 62,650 0.5544 0.550 0.550 0.570 0.540 0.570 113,000 0.5544 -1.79%
2022-12-30 0 0.560 0.540 0.560 0.530 0.560 324,000 179,090 0.5527 0.560 0.540 0.560 0.530 0.560 324,000 0.5527 3.70%
2022-12-29 0 0.540 0.520 0.540 0.520 0.540 246,000 129,820 0.5277 0.540 0.520 0.540 0.520 0.540 246,000 0.5277 1.89%
2022-12-28 0 0.530 0.520 0.530 0.520 0.540 241,000 127,870 0.5306 0.530 0.520 0.530 0.520 0.540 241,000 0.5306 1.92%
2022-12-23 0 0.520 0.520 0.540 0.520 0.530 27,000 14,260 0.5281 0.520 0.520 0.540 0.520 0.530 27,000 0.5281 -3.70%
2022-12-22 0 0.540 0.520 0.540 0.520 0.540 29,000 15,540 0.5359 0.540 0.520 0.540 0.520 0.540 29,000 0.5359 3.85%
2022-12-21 0 0.520 0.520 0.530 0.520 0.530 16,000 8,380 0.5238 0.520 0.520 0.530 0.520 0.530 16,000 0.5238 0.00%
2022-12-20 0 0.520 0.520 0.540 0.520 0.540 213,000 111,220 0.5222 0.520 0.520 0.540 0.520 0.540 213,000 0.5222 -3.70%
2022-12-19 0 0.540 0.530 0.540 0.530 0.540 347,000 184,220 0.5309 0.540 0.530 0.540 0.530 0.540 347,000 0.5309 0.00%
2022-12-16 0 0.540 0.530 0.540 0.530 0.540 211,000 112,580 0.5336 0.540 0.530 0.540 0.530 0.540 211,000 0.5336 -1.82%
2022-12-15 0 0.550 0.540 0.550 0.530 0.550 2,284,200 1,231,770 0.5393 0.550 0.540 0.550 0.530 0.550 2,284,200 0.5393 1.85%
2022-12-14 0 0.540 0.540 0.550 0.530 0.560 779,000 419,240 0.5382 0.540 0.540 0.550 0.530 0.560 779,000 0.5382 1.89%
2022-12-13 0 0.530 0.530 0.550 0.530 0.550 117,801 63,058 0.5353 0.530 0.530 0.550 0.530 0.550 117,801 0.5353 0.00%
2022-12-12 0 0.530 0.530 0.540 0.530 0.540 542,454 288,287 0.5314 0.530 0.530 0.540 0.530 0.540 542,454 0.5314 0.00%
2022-12-09 0 0.530 0.530 0.550 0.520 0.540 291,444 155,957 0.5351 0.530 0.530 0.550 0.520 0.540 291,444 0.5351 0.00%
2022-12-08 0 0.530 0.520 0.530 0.510 0.560 897,000 477,230 0.5320 0.530 0.520 0.530 0.510 0.560 897,000 0.5320 0.00%
2022-12-07 0 0.530 0.530 0.550 0.530 0.580 2,634,000 1,439,940 0.5467 0.530 0.530 0.550 0.530 0.580 2,634,000 0.5467 0.00%
2022-12-06 0 0.530 0.520 0.530 0.500 0.540 2,024,452 1,056,239 0.5217 0.530 0.520 0.530 0.500 0.540 2,024,452 0.5217 9.28%
2022-12-05 0 0.485 0.485 0.495 0.480 0.500 662,000 323,875 0.4892 0.485 0.485 0.495 0.480 0.500 662,000 0.4892 3.19%
2022-12-02 0 0.470 0.470 0.480 0.465 0.475 161,000 75,590 0.4695 0.470 0.470 0.480 0.465 0.475 161,000 0.4695 1.08%
2022-12-01 0 0.465 0.465 0.485 0.455 0.485 379,000 178,850 0.4719 0.465 0.465 0.485 0.455 0.485 379,000 0.4719 1.09%
2022-11-30 0 0.460 0.455 0.460 0.455 0.465 210,000 96,605 0.4600 0.460 0.455 0.460 0.455 0.465 210,000 0.4600 2.22%
2022-11-29 0 0.450 0.450 0.455 0.430 0.485 824,000 382,940 0.4647 0.450 0.450 0.455 0.430 0.485 824,000 0.4647 1.12%
2022-11-28 0 0.445 0.440 0.445 0.435 0.450 509,000 224,780 0.4416 0.445 0.440 0.445 0.435 0.450 509,000 0.4416 -5.32%
2022-11-25 0 0.470 0.455 0.470 0.435 0.470 1,023,000 466,140 0.4557 0.470 0.455 0.470 0.435 0.470 1,023,000 0.4557 10.59%
2022-11-24 0 0.425 0.425 0.440 0.425 0.430 61,006 26,147 0.4286 0.425 0.425 0.440 0.425 0.430 61,006 0.4286 -1.16%
2022-11-23 0 0.430 0.430 0.450 0.430 0.430 30,000 12,900 0.4300 0.430 0.430 0.450 0.430 0.430 30,000 0.4300 0.00%
2022-11-22 0 0.430 0.430 0.455 0.430 0.455 66,000 28,990 0.4392 0.430 0.430 0.455 0.430 0.455 66,000 0.4392 0.00%
2022-11-21 0 0.430 0.430 0.445 0.430 0.450 91,000 39,620 0.4354 0.430 0.430 0.445 0.430 0.450 91,000 0.4354 -4.44%
2022-11-18 0 0.450 0.435 0.450 0.435 0.455 297,000 133,130 0.4482 0.450 0.435 0.450 0.435 0.455 297,000 0.4482 2.27%
2022-11-17 0 0.440 0.435 0.455 0.435 0.440 365,977 159,405 0.4356 0.440 0.435 0.455 0.435 0.440 365,977 0.4356 1.15%
2022-11-16 0 0.435 0.435 0.440 0.430 0.450 943,000 416,995 0.4422 0.435 0.435 0.440 0.430 0.450 943,000 0.4422 0.00%
2022-11-15 0 0.435 0.435 0.440 0.420 0.445 1,188,570 517,882 0.4357 0.435 0.435 0.440 0.420 0.445 1,188,570 0.4357 3.57%
2022-11-14 0 0.420 0.420 0.430 0.405 0.435 1,566,000 655,170 0.4184 0.420 0.420 0.430 0.405 0.435 1,566,000 0.4184 3.70%
2022-11-11 0 0.405 0.405 0.415 0.395 0.415 924,448 377,829 0.4087 0.405 0.405 0.415 0.395 0.415 924,448 0.4087 3.85%
2022-11-10 0 0.390 0.390 0.395 0.380 0.410 220,000 88,380 0.4017 0.390 0.390 0.395 0.380 0.410 220,000 0.4017 0.00%
2022-11-09 0 0.390 0.390 0.405 0.390 0.415 143,000 56,865 0.3977 0.390 0.390 0.405 0.390 0.415 143,000 0.3977 -2.50%
2022-11-08 0 0.400 0.400 0.415 0.400 0.415 37,000 15,040 0.4065 0.400 0.400 0.415 0.400 0.415 37,000 0.4065 -1.23%
2022-11-07 0 0.405 0.400 0.410 0.395 0.455 1,040,013 419,735 0.4036 0.405 0.400 0.410 0.395 0.455 1,040,013 0.4036 5.19%
2022-11-04 0 0.385 0.385 0.395 0.370 0.395 620,043 239,790 0.3867 0.385 0.385 0.395 0.370 0.395 620,043 0.3867 4.05%
2022-11-03 0 0.370 0.370 0.380 0.370 0.395 189,000 70,725 0.3742 0.370 0.370 0.380 0.370 0.395 189,000 0.3742 -1.33%
2022-11-02 0 0.375 0.375 0.380 0.365 0.400 543,000 206,100 0.3796 0.375 0.375 0.380 0.365 0.400 543,000 0.3796 -1.32%
2022-11-01 0 0.380 0.385 0.395 0.375 0.410 201,449 78,573 0.3900 0.380 0.385 0.395 0.375 0.410 201,449 0.3900 0.00%
2022-10-31 0 0.380 0.370 0.400 0.365 0.395 60,000 22,905 0.3818 0.380 0.370 0.400 0.365 0.395 60,000 0.3818 0.00%
2022-10-28 0 0.380 0.380 0.390 0.375 0.410 702,000 271,820 0.3872 0.380 0.380 0.390 0.375 0.410 702,000 0.3872 -3.80%
2022-10-27 0 0.395 0.395 0.400 0.380 0.425 142,000 55,605 0.3916 0.395 0.395 0.400 0.380 0.425 142,000 0.3916 1.28%
2022-10-26 0 0.390 0.380 0.395 0.385 0.395 253,112 99,221 0.3920 0.390 0.380 0.395 0.385 0.395 253,112 0.3920 1.30%
2022-10-25 0 0.385 0.380 0.395 0.380 0.390 300,514 115,645 0.3848 0.385 0.380 0.395 0.380 0.390 300,514 0.3848 -1.28%
2022-10-24 0 0.390 0.385 0.390 0.380 0.395 617,000 242,710 0.3934 0.390 0.385 0.390 0.380 0.395 617,000 0.3934 -2.50%
2022-10-21 0 0.400 0.395 0.400 0.390 0.400 485,050 191,899 0.3956 0.400 0.395 0.400 0.390 0.400 485,050 0.3956 2.56%
2022-10-20 0 0.390 0.390 0.410 0.390 0.410 79,000 31,840 0.4030 0.390 0.390 0.410 0.390 0.410 79,000 0.4030 -4.88%
2022-10-19 0 0.410 0.400 0.415 0.395 0.410 100,000 40,580 0.4058 0.410 0.400 0.415 0.395 0.410 100,000 0.4058 1.23%
2022-10-18 0 0.405 0.405 0.415 0.375 0.415 678,593 269,942 0.3978 0.405 0.405 0.415 0.375 0.415 678,593 0.3978 3.85%
2022-10-17 0 0.390 0.390 0.395 0.390 0.410 72,145 28,834 0.3997 0.390 0.390 0.395 0.390 0.410 72,145 0.3997 -3.70%
2022-10-14 0 0.405 0.395 0.415 0.395 0.410 270,449 109,975 0.4066 0.405 0.395 0.415 0.395 0.410 270,449 0.4066 0.00%
2022-10-13 0 0.405 0.405 0.415 0.400 0.405 499,000 201,225 0.4033 0.405 0.405 0.415 0.400 0.405 499,000 0.4033 -1.22%
2022-10-12 0 0.410 0.410 0.430 0.405 0.415 282,166 114,873 0.4071 0.410 0.410 0.430 0.405 0.415 282,166 0.4071 0.00%
2022-10-11 0 0.410 0.410 0.430 0.410 0.415 105,256 43,156 0.4100 0.410 0.410 0.430 0.410 0.415 105,256 0.4100 0.00%
2022-10-10 0 0.410 0.410 0.435 0.410 0.420 71,000 29,205 0.4113 0.410 0.410 0.435 0.410 0.420 71,000 0.4113 -2.38%
2022-10-07 0 0.420 0.420 0.440 0.420 0.445 171,005 73,287 0.4286 0.420 0.420 0.440 0.420 0.445 171,005 0.4286 -4.55%
2022-10-06 0 0.440 0.430 0.445 0.425 0.445 175,553 76,401 0.4352 0.440 0.430 0.445 0.425 0.445 175,553 0.4352 3.53%
2022-10-05 0 0.425 0.425 0.440 0.420 0.445 230,000 99,560 0.4329 0.425 0.425 0.440 0.420 0.445 230,000 0.4329 2.41%
2022-10-03 0 0.415 0.415 0.425 0.415 0.430 132,000 55,635 0.4215 0.415 0.415 0.425 0.415 0.430 132,000 0.4215 -3.49%
2022-09-30 0 0.430 0.430 0.440 0.410 0.430 185,000 77,890 0.4210 0.430 0.430 0.440 0.410 0.430 185,000 0.4210 0.00%
2022-09-29 0 0.430 0.410 0.430 0.410 0.430 302,000 126,540 0.4190 0.430 0.410 0.430 0.410 0.430 302,000 0.4190 2.38%
2022-09-28 0 0.420 0.425 0.430 0.420 0.455 365,000 156,205 0.4280 0.420 0.425 0.430 0.420 0.455 365,000 0.4280 -4.55%
2022-09-27 0 0.440 0.425 0.440 0.420 0.445 750,168 323,003 0.4306 0.440 0.425 0.440 0.420 0.445 750,168 0.4306 -2.22%
2022-09-26 0 0.450 0.435 0.450 0.435 0.460 362,652 160,050 0.4413 0.450 0.435 0.450 0.435 0.460 362,652 0.4413 0.00%
2022-09-23 0 0.450 0.450 0.460 0.450 0.480 375,000 170,245 0.4540 0.450 0.450 0.460 0.450 0.480 375,000 0.4540 -4.26%
2022-09-22 0 0.470 0.450 0.470 0.445 0.480 362,000 164,265 0.4538 0.470 0.450 0.470 0.445 0.480 362,000 0.4538 2.17%
2022-09-21 0 0.460 0.460 0.470 0.455 0.490 1,424,000 670,645 0.4710 0.460 0.460 0.470 0.455 0.490 1,424,000 0.4710 -4.17%
2022-09-20 0 0.480 0.480 0.490 0.480 0.485 447,610 215,758 0.4820 0.480 0.480 0.490 0.480 0.485 447,610 0.4820 0.00%
2022-09-19 0 0.480 0.480 0.490 0.480 0.490 424,332 204,877 0.4828 0.480 0.480 0.490 0.480 0.490 424,332 0.4828 -4.00%
2022-09-16 0 0.500 0.495 0.500 0.495 0.500 133,000 65,885 0.4954 0.500 0.495 0.500 0.495 0.500 133,000 0.4954 0.00%
2022-09-15 0 0.500 0.495 0.510 0.490 0.500 53,000 26,390 0.4979 0.500 0.495 0.510 0.490 0.500 53,000 0.4979 0.00%
2022-09-14 0 0.500 0.500 0.510 0.490 0.510 171,000 85,560 0.5004 0.500 0.500 0.510 0.490 0.510 171,000 0.5004 -3.85%
2022-09-13 0 0.520 0.500 0.520 0.500 0.520 183,467 92,564 0.5045 0.520 0.500 0.520 0.500 0.520 183,467 0.5045 4.00%
2022-09-09 0 0.500 0.500 0.520 0.490 0.510 104,000 52,335 0.5032 0.500 0.500 0.520 0.490 0.510 104,000 0.5032 0.00%
2022-09-08 0 0.500 0.495 0.500 0.490 0.510 60,000 29,840 0.4973 0.500 0.495 0.500 0.490 0.510 60,000 0.4973 0.00%
2022-09-07 0 0.500 0.500 0.520 0.500 0.510 340,000 172,200 0.5065 0.500 0.500 0.520 0.500 0.510 340,000 0.5065 -1.96%
2022-09-06 0 0.510 0.500 0.520 0.500 0.520 62,000 31,700 0.5113 0.510 0.500 0.520 0.500 0.520 62,000 0.5113 -1.92%
2022-09-05 0 0.520 0.500 0.520 0.500 0.520 100,044 51,081 0.5106 0.520 0.500 0.520 0.500 0.520 100,044 0.5106 1.96%
2022-09-02 0 0.510 0.510 0.520 0.500 0.510 61,000 30,860 0.5059 0.510 0.510 0.520 0.500 0.510 61,000 0.5059 2.00%
2022-09-01 0 0.500 0.500 0.520 0.500 0.530 483,000 246,570 0.5105 0.500 0.500 0.520 0.500 0.530 483,000 0.5105 -3.85%
2022-08-31 0 0.520 0.520 0.530 0.520 0.530 1,779,000 928,450 0.5219 0.520 0.520 0.530 0.520 0.530 1,779,000 0.5219 0.00%
2022-08-30 0 0.520 0.520 0.530 0.510 0.530 256,000 134,420 0.5251 0.520 0.520 0.530 0.510 0.530 256,000 0.5251 0.00%
2022-08-29 0 0.520 0.520 0.530 0.510 0.530 391,168 203,592 0.5205 0.520 0.520 0.530 0.510 0.530 391,168 0.5205 0.00%
2022-08-26 0 0.520 0.510 0.520 0.480 0.540 7,391,000 3,663,405 0.4957 0.520 0.510 0.520 0.480 0.540 7,391,000 0.4957 -1.89%
2022-08-25 0 0.530 0.530 0.540 0.500 0.550 2,772,000 1,467,370 0.5294 0.530 0.530 0.540 0.500 0.550 2,772,000 0.5294 -3.64%
2022-08-24 0 0.550 0.530 0.550 0.520 0.620 2,942,005 1,619,022 0.5503 0.550 0.530 0.550 0.520 0.620 2,942,005 0.5503 -8.33%
2022-08-23 0 0.600 0.600 0.620 0.590 0.610 459,000 277,830 0.6053 0.600 0.600 0.620 0.590 0.610 459,000 0.6053 0.00%
2022-08-22 0 0.600 0.600 0.620 0.600 0.620 8,005 4,832 0.6036 0.600 0.600 0.620 0.600 0.620 8,005 0.6036 0.00%
2022-08-19 0 0.600 0.600 0.620 0.590 0.610 80,000 48,070 0.6009 0.600 0.600 0.620 0.590 0.610 80,000 0.6009 0.00%
2022-08-18 0 0.600 0.590 0.610 0.590 0.610 168,000 100,680 0.5993 0.600 0.590 0.610 0.590 0.610 168,000 0.5993 0.00%
2022-08-17 0 0.600 0.600 0.620 0.590 0.610 59,451 35,970 0.6050 0.600 0.600 0.620 0.590 0.610 59,451 0.6050 0.00%
2022-08-16 0 0.600 0.600 0.610 0.600 0.630 191,180 115,178 0.6025 0.600 0.600 0.610 0.600 0.630 191,180 0.6025 0.00%
2022-08-15 0 0.600 0.600 0.630 0.600 0.610 18,020 10,831 0.6011 0.600 0.600 0.630 0.600 0.610 18,020 0.6011 -4.76%
2022-08-12 0 0.630 0.600 0.630 0.610 0.630 142,000 88,080 0.6203 0.630 0.600 0.630 0.610 0.630 142,000 0.6203 3.28%
2022-08-11 0 0.610 0.610 0.620 0.610 0.620 528,000 326,800 0.6189 0.610 0.610 0.620 0.610 0.620 528,000 0.6189 1.67%
2022-08-10 0 0.600 0.600 0.610 0.600 0.620 373,000 224,700 0.6024 0.600 0.600 0.610 0.600 0.620 373,000 0.6024 0.00%
2022-08-09 0 0.600 0.610 0.620 0.590 0.620 153,106 92,797 0.6061 0.600 0.610 0.620 0.590 0.620 153,106 0.6061 0.00%
2022-08-08 0 0.600 0.600 0.610 0.590 0.610 633,000 379,580 0.5997 0.600 0.600 0.610 0.590 0.610 633,000 0.5997 1.69%
2022-08-05 0 0.590 0.580 0.590 0.570 0.590 263,004 152,022 0.5780 0.590 0.580 0.590 0.570 0.590 263,004 0.5780 1.72%
2022-08-04 0 0.580 0.580 0.590 0.580 0.600 240,070 141,808 0.5907 0.580 0.580 0.590 0.580 0.600 240,070 0.5907 -1.69%
2022-08-03 0 0.590 0.580 0.590 0.570 0.590 281,000 162,800 0.5794 0.590 0.580 0.590 0.570 0.590 281,000 0.5794 3.51%
2022-08-02 0 0.570 0.580 0.590 0.560 0.590 858,000 494,400 0.5762 0.570 0.580 0.590 0.560 0.590 858,000 0.5762 -3.39%
2022-08-01 0 0.590 0.590 0.600 0.590 0.600 166,000 98,610 0.5940 0.590 0.590 0.600 0.590 0.600 166,000 0.5940 -1.67%
2022-07-29 0 0.600 0.600 0.610 0.600 0.620 686,000 417,550 0.6087 0.600 0.600 0.610 0.600 0.620 686,000 0.6087 -4.76%
2022-07-28 0 0.630 0.620 0.630 0.610 0.640 591,000 368,060 0.6228 0.630 0.620 0.630 0.610 0.640 591,000 0.6228 1.61%
2022-07-27 0 0.620 0.610 0.620 0.600 0.620 327,000 201,270 0.6155 0.620 0.610 0.620 0.600 0.620 327,000 0.6155 0.00%
2022-07-26 0 0.620 0.610 0.620 0.580 0.620 981,445 589,083 0.6002 0.620 0.610 0.620 0.580 0.620 981,445 0.6002 5.08%
2022-07-25 0 0.590 0.580 0.590 0.550 0.590 1,436,653 816,546 0.5684 0.590 0.580 0.590 0.550 0.590 1,436,653 0.5684 1.72%
2022-07-22 0 0.580 0.570 0.580 0.550 0.630 7,435,000 4,375,310 0.5885 0.580 0.570 0.580 0.550 0.630 7,435,000 0.5885 -9.38%
2022-07-21 0 0.640 0.640 0.650 0.610 0.710 9,550,000 6,181,520 0.6473 0.640 0.640 0.650 0.610 0.710 9,550,000 0.6473 -11.11%
2022-07-20 0 0.720 0.710 0.730 0.700 0.720 134,000 95,080 0.7096 0.720 0.710 0.730 0.700 0.720 134,000 0.7096 0.00%
2022-07-19 0 0.720 0.710 0.720 0.700 0.720 254,000 180,010 0.7087 0.720 0.710 0.720 0.700 0.720 254,000 0.7087 2.86%
2022-07-18 0 0.700 0.700 0.710 0.690 0.730 1,329,010 934,766 0.7034 0.700 0.700 0.710 0.690 0.730 1,329,010 0.7034 -1.41%
2022-07-15 0 0.710 0.710 0.720 0.710 0.740 575,280 412,903 0.7177 0.710 0.710 0.720 0.710 0.740 575,280 0.7177 -4.05%
2022-07-14 0 0.740 0.740 0.750 0.700 0.780 2,116,259 1,573,874 0.7437 0.740 0.740 0.750 0.700 0.780 2,116,259 0.7437 -5.13%
2022-07-13 0 0.780 0.780 0.790 0.780 0.790 319,330 249,187 0.7803 0.780 0.780 0.790 0.780 0.790 319,330 0.7803 -1.27%
2022-07-12 0 0.790 0.780 0.790 0.780 0.800 36,000 28,510 0.7919 0.790 0.780 0.790 0.780 0.800 36,000 0.7919 0.00%
2022-07-11 0 0.790 0.780 0.790 0.780 0.810 353,000 279,130 0.7907 0.790 0.780 0.790 0.780 0.810 353,000 0.7907 -2.47%
2022-07-08 0 0.810 0.790 0.810 0.790 0.810 115,000 91,860 0.7988 0.810 0.790 0.810 0.790 0.810 115,000 0.7988 1.25%
2022-07-07 0 0.800 0.790 0.800 0.780 0.810 722,110 573,191 0.7938 0.800 0.790 0.800 0.780 0.810 722,110 0.7938 2.56%
2022-07-06 0 0.780 0.770 0.780 0.770 0.780 186,000 144,470 0.7767 0.780 0.770 0.780 0.770 0.780 186,000 0.7767 0.00%
2022-07-05 0 0.780 0.780 0.790 0.780 0.800 1,089,138 850,092 0.7805 0.780 0.780 0.790 0.780 0.800 1,089,138 0.7805 -0.00%
2022-07-04 0 0.830 0.830 0.850 0.830 0.850 1,643,291 1,375,665 0.8371 0.780 0.780 0.799 0.780 0.799 1,748,630 0.7867 -1.19%
2022-06-30 0 0.840 0.840 0.850 0.840 0.870 890,000 755,920 0.8493 0.789 0.789 0.799 0.789 0.818 947,051 0.7982 0.00%
2022-06-29 0 0.840 0.840 0.860 0.840 0.850 212,000 180,060 0.8493 0.789 0.789 0.808 0.789 0.799 225,590 0.7982 0.00%
2022-06-28 0 0.840 0.840 0.860 0.840 0.860 1,082,025 919,680 0.8500 0.789 0.789 0.808 0.789 0.808 1,151,386 0.7988 0.00%
2022-06-27 0 0.840 0.840 0.850 0.840 0.870 7,072,655 6,000,910 0.8485 0.789 0.789 0.799 0.789 0.818 7,526,030 0.7974 0.00%
2022-06-24 0 0.840 0.840 0.860 0.840 0.860 915,000 775,180 0.8472 0.789 0.789 0.808 0.789 0.808 973,654 0.7962 -1.18%
2022-06-23 0 0.850 0.840 0.850 0.840 0.860 183,006 155,884 0.8518 0.799 0.789 0.799 0.789 0.808 194,737 0.8005 1.19%
2022-06-22 0 0.840 0.840 0.850 0.840 0.860 306,000 258,660 0.8453 0.789 0.789 0.799 0.789 0.808 325,615 0.7944 -1.18%
2022-06-21 0 0.850 0.840 0.860 0.840 0.870 1,323,000 1,129,950 0.8541 0.799 0.789 0.808 0.789 0.818 1,407,808 0.8026 1.19%
2022-06-20 0 0.840 0.840 0.860 0.830 0.850 175,424 148,374 0.8458 0.789 0.789 0.808 0.780 0.799 186,669 0.7949 1.20%
2022-06-17 0 0.830 0.830 0.860 0.830 0.850 1,415,000 1,198,540 0.8470 0.780 0.780 0.808 0.780 0.799 1,505,705 0.7960 -2.35%
2022-06-16 0 0.850 0.850 0.860 0.850 0.870 370,729 318,177 0.8582 0.799 0.799 0.808 0.799 0.818 394,494 0.8065 -2.30%
2022-06-15 0 0.870 0.870 0.880 0.860 0.880 754,000 657,750 0.8723 0.818 0.818 0.827 0.808 0.827 802,333 0.8198 1.16%
2022-06-14 0 0.860 0.840 0.860 0.830 0.860 271,000 228,130 0.8418 0.808 0.789 0.808 0.780 0.808 288,372 0.7911 3.61%
2022-06-13 0 0.830 0.830 0.850 0.830 0.860 199,000 166,540 0.8369 0.780 0.780 0.799 0.780 0.808 211,756 0.7865 -3.49%
2022-06-10 0 0.860 0.860 0.880 0.850 0.890 1,023,557 894,542 0.8740 0.808 0.808 0.827 0.799 0.836 1,089,170 0.8213 0.00%
2022-06-09 0 0.860 0.860 0.870 0.840 0.860 786,824 669,792 0.8513 0.808 0.808 0.818 0.789 0.808 837,261 0.8000 2.38%
2022-06-08 0 0.840 0.840 0.850 0.820 0.850 1,209,000 1,017,830 0.8419 0.789 0.789 0.799 0.771 0.799 1,286,500 0.7912 2.44%
2022-06-07 0 0.820 0.820 0.830 0.820 0.840 704,002 583,571 0.8289 0.771 0.771 0.780 0.771 0.789 749,130 0.7790 -1.20%
2022-06-06 0 0.830 0.820 0.830 0.820 0.840 600,897 498,529 0.8296 0.780 0.771 0.780 0.771 0.789 639,416 0.7797 1.22%
2022-06-02 0 0.820 0.820 0.830 0.820 0.850 1,017,000 843,010 0.8289 0.771 0.771 0.780 0.771 0.799 1,082,192 0.7790 -2.38%
2022-06-01 0 0.840 0.840 0.850 0.810 0.850 3,728,726 3,072,868 0.8241 0.789 0.789 0.799 0.761 0.799 3,967,747 0.7745 5.00%
2022-05-31 0 0.800 0.790 0.800 0.800 0.870 17,360,726 14,120,749 0.8134 0.752 0.742 0.752 0.752 0.818 18,473,593 0.7644 -6.98%
2022-05-30 0 0.860 0.860 0.870 0.850 0.930 4,804,000 4,171,870 0.8684 0.808 0.808 0.818 0.799 0.874 5,111,949 0.8161 -5.49%
2022-05-27 0 0.910 0.910 0.920 0.910 0.940 299,000 274,250 0.9172 0.855 0.855 0.865 0.855 0.883 318,167 0.8620 -3.19%
2022-05-26 0 0.940 0.910 0.930 0.900 0.950 666,000 622,000 0.9339 0.883 0.855 0.874 0.846 0.893 708,692 0.8777 2.17%
2022-05-25 0 0.920 0.920 0.940 0.900 0.930 1,473,000 1,348,950 0.9158 0.865 0.865 0.883 0.846 0.874 1,567,423 0.8606 1.10%
2022-05-24 0 0.910 0.910 0.930 0.900 0.950 3,311,000 3,010,520 0.9092 0.855 0.855 0.874 0.846 0.893 3,523,244 0.8545 -4.21%
2022-05-23 0 0.950 0.950 0.960 0.940 0.980 1,440,000 1,375,030 0.9549 0.893 0.893 0.902 0.883 0.921 1,532,308 0.8974 -3.06%
2022-05-20 0 0.980 0.970 0.980 0.970 1.010 2,166,000 2,139,370 0.9877 0.921 0.912 0.921 0.912 0.949 2,304,846 0.9282 -2.97%
2022-05-19 0 1.010 1.010 1.030 1.010 1.030 1,107,000 1,125,220 1.0165 0.949 0.949 0.968 0.949 0.968 1,177,962 0.9552 -1.94%
2022-05-18 0 1.030 1.030 1.040 1.010 1.040 266,007 273,016 1.0263 0.968 0.968 0.977 0.949 0.977 283,059 0.9645 1.98%
2022-05-17 0 1.010 1.010 1.020 1.010 1.040 138,000 141,120 1.0226 0.949 0.949 0.959 0.949 0.977 146,846 0.9610 -0.98%
2022-05-16 0 1.020 1.020 1.040 1.020 1.040 318,000 327,830 1.0309 0.959 0.959 0.977 0.959 0.977 338,385 0.9688 2.00%
2022-05-13 0 1.000 1.000 1.020 1.000 1.030 1,221,896 1,236,819 1.0122 0.940 0.940 0.959 0.940 0.968 1,300,223 0.9512 -3.85%
2022-05-12 0 1.040 1.020 1.040 1.020 1.040 53,000 54,270 1.0240 0.977 0.959 0.977 0.959 0.977 56,397 0.9623 1.96%
2022-05-11 0 1.020 1.020 1.040 1.020 1.040 81,000 82,720 1.0212 0.959 0.959 0.977 0.959 0.977 86,192 0.9597 -1.92%
2022-05-10 0 1.040 1.040 1.060 1.020 1.060 191,114 198,899 1.0407 0.977 0.977 0.996 0.959 0.996 203,365 0.9780 0.97%
2022-05-06 0 1.030 1.030 1.060 1.030 1.060 281,504 293,433 1.0424 0.968 0.968 0.996 0.968 0.996 299,549 0.9796 -4.63%
2022-05-05 0 1.080 1.070 1.080 1.050 1.090 188,000 199,660 1.0620 1.015 1.006 1.015 0.987 1.024 200,051 0.9980 -1.82%
2022-05-04 0 1.100 1.080 1.100 1.080 1.100 108,000 116,880 1.0822 1.034 1.015 1.034 1.015 1.034 114,923 1.0170 2.80%
2022-05-03 0 1.070 1.070 1.090 1.060 1.090 234,000 250,470 1.0704 1.006 1.006 1.024 0.996 1.024 249,000 1.0059 0.00%
2022-04-29 0 1.070 1.070 1.080 1.040 1.070 378,000 400,860 1.0605 1.006 1.006 1.015 0.977 1.006 402,231 0.9966 0.94%
2022-04-28 0 1.060 1.060 1.070 1.050 1.090 377,000 404,150 1.0720 0.996 0.996 1.006 0.987 1.024 401,167 1.0074 -3.64%
2022-04-27 0 1.100 1.100 1.120 1.090 1.120 34,856 38,415 1.1021 1.034 1.034 1.053 1.024 1.053 37,090 1.0357 0.00%
2022-04-26 0 1.100 1.090 1.120 1.080 1.130 701,000 778,080 1.1100 1.034 1.024 1.053 1.015 1.062 745,936 1.0431 -0.90%
2022-04-25 0 1.110 1.110 1.130 1.110 1.120 1,197,042 1,328,835 1.1101 1.043 1.043 1.062 1.043 1.053 1,273,775 1.0432 0.00%
2022-04-22 0 1.110 1.100 1.110 1.100 1.130 407,005 450,515 1.1069 1.043 1.034 1.043 1.034 1.062 433,095 1.0402 -0.89%
2022-04-21 0 1.120 1.120 1.130 1.110 1.140 417,002 468,357 1.1232 1.053 1.053 1.062 1.043 1.071 443,733 1.0555 -0.88%
2022-04-20 0 1.130 1.110 1.130 1.110 1.150 295,000 333,474 1.1304 1.062 1.043 1.062 1.043 1.081 313,910 1.0623 -1.74%
2022-04-19 0 1.150 1.140 1.150 1.120 1.170 155,882 178,819 1.1471 1.081 1.071 1.081 1.053 1.100 165,874 1.0780 0.88%
2022-04-14 0 1.140 1.140 1.150 1.130 1.140 143,519 162,738 1.1339 1.071 1.071 1.081 1.062 1.071 152,719 1.0656 -0.87%
2022-04-13 0 1.150 1.140 1.150 1.110 1.150 342,000 388,020 1.1346 1.081 1.071 1.081 1.043 1.081 363,923 1.0662 4.55%
2022-04-12 0 1.100 1.100 1.120 1.100 1.130 293,040 326,243 1.1133 1.034 1.034 1.053 1.034 1.062 311,825 1.0462 -1.79%
2022-04-11 0 1.120 1.120 1.140 1.120 1.150 685,000 773,180 1.1287 1.053 1.053 1.071 1.053 1.081 728,910 1.0607 -1.75%
2022-04-08 0 1.140 1.140 1.160 1.140 1.150 192,025 219,157 1.1413 1.071 1.071 1.090 1.071 1.081 204,334 1.0725 -0.87%
2022-04-07 0 1.150 1.140 1.150 1.140 1.170 246,104 282,834 1.1492 1.081 1.071 1.081 1.071 1.100 261,880 1.0800 0.88%
2022-04-06 0 1.140 1.140 1.160 1.130 1.150 383,308 438,041 1.1428 1.071 1.071 1.090 1.062 1.081 407,879 1.0739 -1.72%
2022-04-04 0 1.160 1.150 1.160 1.140 1.170 161,000 186,640 1.1593 1.090 1.081 1.090 1.071 1.100 171,321 1.0894 1.75%
2022-04-01 0 1.140 1.140 1.160 1.140 1.160 175,000 200,900 1.1480 1.071 1.071 1.090 1.071 1.090 186,218 1.0788 0.00%
2022-03-31 0 1.140 1.140 1.160 1.140 1.170 542,321 625,671 1.1537 1.071 1.071 1.090 1.071 1.100 577,085 1.0842 0.00%
2022-03-30 0 1.140 1.140 1.170 1.140 1.170 517,000 597,890 1.1565 1.071 1.071 1.100 1.071 1.100 550,141 1.0868 0.00%
2022-03-29 0 1.140 1.140 1.170 1.140 1.180 730,000 845,320 1.1580 1.071 1.071 1.100 1.071 1.109 776,795 1.0882 -2.56%
2022-03-28 0 1.170 1.160 1.170 1.150 1.170 222,000 258,200 1.1631 1.100 1.090 1.100 1.081 1.100 236,231 1.0930 0.00%
2022-03-25 0 1.170 1.170 1.180 1.170 1.200 429,000 506,650 1.1810 1.100 1.100 1.109 1.100 1.128 456,500 1.1099 -1.68%
2022-03-24 0 1.190 1.190 1.200 1.170 1.210 1,805,000 2,149,590 1.1909 1.118 1.118 1.128 1.100 1.137 1,920,705 1.1192 -4.80%
2022-03-23 0 1.250 1.230 1.260 1.230 1.270 429,000 534,750 1.2465 1.175 1.156 1.184 1.156 1.193 456,500 1.1714 0.00%
2022-03-22 0 1.250 1.250 1.260 1.230 1.270 477,423 597,247 1.2510 1.175 1.175 1.184 1.156 1.193 508,027 1.1756 1.63%
2022-03-21 0 1.230 1.230 1.250 1.230 1.330 518,000 656,280 1.2669 1.156 1.156 1.175 1.156 1.250 551,205 1.1906 0.00%
2022-03-18 0 1.230 1.210 1.230 1.210 1.250 483,677 593,275 1.2266 1.156 1.137 1.156 1.137 1.175 514,682 1.1527 0.00%
2022-03-17 0 1.230 1.220 1.240 1.230 1.260 432,000 537,390 1.2440 1.156 1.147 1.165 1.156 1.184 459,692 1.1690 2.50%
2022-03-16 0 1.200 1.200 1.220 1.170 1.230 533,000 642,090 1.2047 1.128 1.128 1.147 1.100 1.156 567,167 1.1321 -3.23%
2022-03-15 0 1.240 1.200 1.240 1.130 1.240 1,279,714 1,518,603 1.1867 1.165 1.128 1.165 1.062 1.165 1,361,747 1.1152 0.00%
2022-03-14 0 1.240 1.210 1.240 1.190 1.250 730,000 885,900 1.2136 1.165 1.137 1.165 1.118 1.175 776,795 1.1405 3.33%
2022-03-11 0 1.200 1.200 1.220 1.170 1.220 130,000 155,740 1.1980 1.128 1.128 1.147 1.100 1.147 138,333 1.1258 0.00%
2022-03-10 0 1.200 1.200 1.240 1.180 1.250 231,000 283,680 1.2281 1.128 1.128 1.165 1.109 1.175 245,808 1.1541 2.56%
2022-03-09 0 1.170 1.170 1.200 1.170 1.250 998,000 1,195,800 1.1982 1.100 1.100 1.128 1.100 1.175 1,061,974 1.1260 -4.10%
2022-03-08 0 1.220 1.220 1.230 1.220 1.260 1,021,000 1,260,950 1.2350 1.147 1.147 1.156 1.147 1.184 1,086,449 1.1606 -3.17%
2022-03-07 0 1.260 1.260 1.280 1.260 1.280 618,116 783,484 1.2675 1.184 1.184 1.203 1.184 1.203 657,739 1.1912 -1.56%
2022-03-04 0 1.280 1.280 1.300 1.270 1.300 730,508 938,464 1.2847 1.203 1.203 1.222 1.193 1.222 777,335 1.2073 -0.78%
2022-03-03 0 1.290 1.290 1.310 1.290 1.320 229,000 296,630 1.2953 1.212 1.212 1.231 1.212 1.240 243,679 1.2173 -1.53%
2022-03-02 0 1.310 1.300 1.340 1.280 1.350 1,366,460 1,781,564 1.3038 1.231 1.222 1.259 1.203 1.269 1,454,054 1.2252 0.00%
2022-03-01 0 1.310 1.300 1.310 1.290 1.330 573,000 748,470 1.3062 1.231 1.222 1.231 1.212 1.250 609,731 1.2275 -1.50%
2022-02-28 0 1.330 1.300 1.330 1.260 1.330 882,000 1,142,910 1.2958 1.250 1.222 1.250 1.184 1.250 938,538 1.2178 3.91%
2022-02-25 0 1.280 1.280 1.300 1.280 1.300 465,000 600,900 1.2923 1.203 1.203 1.222 1.203 1.222 494,808 1.2144 -0.78%
2022-02-24 0 1.290 1.280 1.290 1.270 1.320 1,032,000 1,325,910 1.2848 1.212 1.203 1.212 1.193 1.240 1,098,154 1.2074 -1.53%
2022-02-23 0 1.310 1.310 1.320 1.300 1.320 308,000 402,400 1.3065 1.231 1.231 1.240 1.222 1.240 327,744 1.2278 0.77%
2022-02-22 0 1.300 1.300 1.310 1.290 1.310 687,000 891,950 1.2983 1.222 1.222 1.231 1.212 1.231 731,038 1.2201 -1.52%
2022-02-21 0 1.320 1.320 1.330 1.300 1.330 212,000 279,330 1.3176 1.240 1.240 1.250 1.222 1.250 225,590 1.2382 0.76%
2022-02-18 0 1.310 1.310 1.320 1.310 1.330 298,315 392,713 1.3164 1.231 1.231 1.240 1.231 1.250 317,438 1.2371 0.00%
2022-02-17 0 1.310 1.310 1.320 1.310 1.330 302,270 397,426 1.3148 1.231 1.231 1.240 1.231 1.250 321,646 1.2356 -1.50%
2022-02-16 0 1.330 1.320 1.330 1.310 1.340 744,000 985,760 1.3249 1.250 1.240 1.250 1.231 1.259 791,692 1.2451 1.53%
2022-02-15 0 1.310 1.310 1.320 1.300 1.330 816,000 1,071,610 1.3132 1.231 1.231 1.240 1.222 1.250 868,308 1.2341 0.77%
2022-02-14 0 1.300 1.300 1.310 1.280 1.310 832,002 1,080,132 1.2982 1.222 1.222 1.231 1.203 1.231 885,335 1.2200 1.56%
2022-02-11 0 1.280 1.280 1.290 1.260 1.290 2,122,000 2,710,040 1.2771 1.203 1.203 1.212 1.184 1.212 2,258,026 1.2002 -0.78%
2022-02-10 0 1.290 1.280 1.290 1.280 1.310 1,537,000 1,988,130 1.2935 1.212 1.203 1.212 1.203 1.231 1,635,526 1.2156 -2.27%
2022-02-09 0 1.320 1.300 1.320 1.300 1.330 924,002 1,211,532 1.3112 1.240 1.222 1.240 1.222 1.250 983,233 1.2322 1.54%
2022-02-08 0 1.300 1.300 1.310 1.300 1.340 939,000 1,238,520 1.3190 1.222 1.222 1.231 1.222 1.259 999,192 1.2395 -2.26%
2022-02-07 0 1.330 1.320 1.330 1.320 1.340 770,463 1,022,887 1.3276 1.250 1.240 1.250 1.240 1.259 819,852 1.2476 0.00%
2022-02-04 0 1.330 1.310 1.330 1.280 1.340 739,480 965,520 1.3057 1.250 1.231 1.250 1.203 1.259 786,883 1.2270 3.91%
2022-01-31 0 1.280 1.280 1.290 1.270 1.300 502,000 648,660 1.2922 1.203 1.203 1.212 1.193 1.222 534,179 1.2143 -1.54%
2022-01-28 0 1.300 1.270 1.300 1.250 1.300 862,000 1,095,680 1.2711 1.222 1.193 1.222 1.175 1.222 917,256 1.1945 1.56%
2022-01-27 0 1.280 1.280 1.290 1.260 1.300 1,603,000 2,029,560 1.2661 1.203 1.203 1.212 1.184 1.222 1,705,756 1.1898 -0.78%
2022-01-26 0 1.290 1.290 1.310 1.270 1.320 1,719,000 2,211,640 1.2866 1.212 1.212 1.231 1.193 1.240 1,829,192 1.2091 -0.77%
2022-01-25 0 1.300 1.300 1.310 1.300 1.330 1,606,000 2,107,210 1.3121 1.222 1.222 1.231 1.222 1.250 1,708,949 1.2330 -1.52%
2022-01-24 0 1.320 1.310 1.320 1.290 1.410 9,166,800 12,109,100 1.3210 1.240 1.231 1.240 1.212 1.325 9,754,415 1.2414 -6.38%
2022-01-21 0 1.410 1.400 1.410 1.380 1.580 20,656,543 29,475,768 1.4269 1.325 1.316 1.325 1.297 1.485 21,980,680 1.3410 -19.89%
2022-01-20 0 1.760 1.760 1.770 1.750 1.780 185,000 326,010 1.7622 1.654 1.654 1.663 1.645 1.673 196,859 1.6561 0.57%
2022-01-19 0 1.750 1.750 1.770 1.740 1.760 347,000 609,635 1.7569 1.645 1.645 1.663 1.635 1.654 369,244 1.6510 0.00%
2022-01-18 0 1.750 1.750 1.760 1.740 1.760 286,000 500,750 1.7509 1.645 1.645 1.654 1.635 1.654 304,333 1.6454 0.57%
2022-01-17 0 1.740 1.740 1.760 1.740 1.770 319,146 559,474 1.7530 1.635 1.635 1.654 1.635 1.663 339,604 1.6474 -1.14%
2022-01-14 0 1.760 1.760 1.770 1.740 1.770 359,453 631,034 1.7555 1.654 1.654 1.663 1.635 1.663 382,495 1.6498 0.57%
2022-01-13 0 1.750 1.750 1.760 1.750 1.770 386,400 678,745 1.7566 1.645 1.645 1.654 1.645 1.663 411,169 1.6508 0.00%
2022-01-12 0 1.750 1.750 1.770 1.740 1.770 243,679 427,770 1.7555 1.645 1.645 1.663 1.635 1.663 259,299 1.6497 -0.57%
2022-01-11 0 1.760 1.740 1.760 1.740 1.770 519,441 911,914 1.7556 1.654 1.635 1.654 1.635 1.663 552,738 1.6498 1.15%
2022-01-10 0 1.740 1.730 1.740 1.720 1.740 200,000 346,580 1.7329 1.635 1.626 1.635 1.616 1.635 212,821 1.6285 1.16%
2022-01-07 0 1.720 1.720 1.740 1.710 1.750 256,014 443,353 1.7318 1.616 1.616 1.635 1.607 1.645 272,425 1.6274 -0.58%
2022-01-06 0 1.730 1.730 1.750 1.720 1.750 295,000 512,500 1.7373 1.626 1.626 1.645 1.616 1.645 313,910 1.6326 -0.57%
2022-01-05 0 1.740 1.740 1.750 1.740 1.760 574,000 1,006,560 1.7536 1.635 1.635 1.645 1.635 1.654 610,795 1.6480 -1.69%
2022-01-04 0 1.770 1.760 1.770 1.740 1.840 1,032,000 1,847,510 1.7902 1.663 1.654 1.663 1.635 1.729 1,098,154 1.6824 -0.56%
2022-01-03 0 1.780 1.780 1.790 1.780 1.800 682,525 1,221,809 1.7901 1.673 1.673 1.682 1.673 1.692 726,277 1.6823 -1.66%
2021-12-31 0 1.810 1.810 1.850 1.700 1.810 910,000 1,611,940 1.7714 1.701 1.701 1.739 1.598 1.701 968,333 1.6647 4.02%
2021-12-30 0 1.740 1.740 1.750 1.640 1.740 747,000 1,265,700 1.6944 1.635 1.635 1.645 1.541 1.635 794,885 1.5923 6.10%
2021-12-29 0 1.640 1.630 1.640 1.610 1.650 790,118 1,285,427 1.6269 1.541 1.532 1.541 1.513 1.551 840,767 1.5289 -0.61%
2021-12-28 0 1.650 1.650 1.680 1.650 1.680 144,024 239,458 1.6626 1.551 1.551 1.579 1.551 1.579 153,256 1.5625 -2.94%
2021-12-24 0 1.700 1.640 1.700 1.660 1.700 193,000 326,030 1.6893 1.598 1.541 1.598 1.560 1.598 205,372 1.5875 3.03%
2021-12-23 0 1.650 1.650 1.670 1.650 1.670 115,000 190,420 1.6558 1.551 1.551 1.569 1.551 1.569 122,372 1.5561 -0.60%
2021-12-22 0 1.660 1.640 1.670 1.630 1.660 56,000 91,920 1.6414 1.560 1.541 1.569 1.532 1.560 59,590 1.5425 1.22%
2021-12-21 0 1.640 1.640 1.660 1.630 1.650 238,000 389,000 1.6345 1.541 1.541 1.560 1.532 1.551 253,256 1.5360 -1.20%
2021-12-20 0 1.660 1.630 1.660 1.630 1.730 315,517 525,157 1.6644 1.560 1.532 1.560 1.532 1.626 335,742 1.5642 0.00%
2021-12-17 0 1.660 1.660 1.670 1.640 1.670 64,000 106,115 1.6580 1.560 1.560 1.569 1.541 1.569 68,103 1.5582 1.22%
2021-12-16 0 1.640 1.640 1.670 1.640 1.660 94,000 155,040 1.6494 1.541 1.541 1.569 1.541 1.560 100,026 1.5500 -1.20%
2021-12-15 0 1.660 1.660 1.670 1.650 1.670 197,470 329,316 1.6677 1.560 1.560 1.569 1.551 1.569 210,128 1.5672 0.61%
2021-12-14 0 1.650 1.640 1.660 1.640 1.660 129,789 214,338 1.6514 1.551 1.541 1.560 1.541 1.560 138,109 1.5520 0.00%
2021-12-13 0 1.650 1.650 1.680 1.650 1.720 612,000 1,027,555 1.6790 1.551 1.551 1.579 1.551 1.616 651,231 1.5779 -1.20%
2021-12-10 0 1.670 1.670 1.680 1.660 1.680 76,530 127,539 1.6665 1.569 1.569 1.579 1.560 1.579 81,436 1.5661 0.60%
2021-12-09 0 1.660 1.660 1.680 1.650 1.670 184,292 306,215 1.6616 1.560 1.560 1.579 1.551 1.569 196,106 1.5615 0.61%
2021-12-08 0 1.650 1.650 1.660 1.650 1.660 182,000 300,730 1.6524 1.551 1.551 1.560 1.551 1.560 193,667 1.5528 0.00%
2021-12-07 0 1.650 1.650 1.660 1.650 1.680 216,004 358,106 1.6579 1.551 1.551 1.560 1.551 1.579 229,850 1.5580 0.00%
2021-12-06 0 1.650 1.650 1.680 1.650 1.690 259,000 431,550 1.6662 1.551 1.551 1.579 1.551 1.588 275,603 1.5658 -0.60%
2021-12-03 0 1.660 1.660 1.680 1.650 1.680 178,000 296,060 1.6633 1.560 1.560 1.579 1.551 1.579 189,410 1.5631 0.61%
2021-12-02 0 1.650 1.650 1.680 1.650 1.650 150,000 247,500 1.6500 1.551 1.551 1.579 1.551 1.551 159,615 1.5506 -0.60%
2021-12-01 0 1.660 1.660 1.680 1.660 1.740 156,363 263,207 1.6833 1.560 1.560 1.579 1.560 1.635 166,386 1.5819 -4.05%
2021-11-30 0 1.730 1.650 1.730 1.650 1.730 922,000 1,573,850 1.7070 1.626 1.551 1.626 1.551 1.626 981,103 1.6042 4.85%
2021-11-29 0 1.650 1.650 1.660 1.640 1.670 69,000 113,880 1.6504 1.551 1.551 1.560 1.541 1.569 73,423 1.5510 0.00%
2021-11-26 0 1.650 1.650 1.660 1.650 1.680 498,882 824,561 1.6528 1.551 1.551 1.560 1.551 1.579 530,862 1.5533 -1.79%
2021-11-25 0 1.680 1.680 1.690 1.660 1.690 209,000 351,670 1.6826 1.579 1.579 1.588 1.560 1.588 222,397 1.5813 1.20%
2021-11-24 0 1.660 1.660 1.680 1.660 1.670 281,000 467,730 1.6645 1.560 1.560 1.579 1.560 1.569 299,013 1.5642 0.00%
2021-11-23 0 1.660 1.660 1.680 1.660 1.680 214,000 356,820 1.6674 1.560 1.560 1.579 1.560 1.579 227,718 1.5669 -0.60%
2021-11-22 0 1.670 1.670 1.680 1.660 1.680 164,000 274,950 1.6765 1.569 1.569 1.579 1.560 1.579 174,513 1.5755 0.60%
2021-11-19 0 1.660 1.660 1.680 1.650 1.670 154,000 256,190 1.6636 1.560 1.560 1.579 1.551 1.569 163,872 1.5634 0.00%
2021-11-18 0 1.660 1.660 1.670 1.650 1.670 248,441 411,274 1.6554 1.560 1.560 1.569 1.551 1.569 264,367 1.5557 0.61%
2021-11-17 0 1.650 1.650 1.680 1.650 1.690 432,000 719,180 1.6648 1.551 1.551 1.579 1.551 1.588 459,692 1.5645 -1.20%
2021-11-16 0 1.670 1.670 1.680 1.660 1.680 36,000 59,860 1.6628 1.569 1.569 1.579 1.560 1.579 38,308 1.5626 0.60%
2021-11-15 0 1.660 1.660 1.670 1.640 1.680 818,000 1,356,720 1.6586 1.560 1.560 1.569 1.541 1.579 870,436 1.5587 -1.19%
2021-11-12 0 1.680 1.680 1.690 1.660 1.690 174,000 292,210 1.6794 1.579 1.579 1.588 1.560 1.588 185,154 1.5782 0.60%
2021-11-11 0 1.670 1.670 1.690 1.640 1.680 120,000 199,890 1.6658 1.569 1.569 1.588 1.541 1.579 127,692 1.5654 0.00%
2021-11-10 0 1.670 1.670 1.680 1.640 1.670 399,000 659,650 1.6533 1.569 1.569 1.579 1.541 1.569 424,577 1.5537 0.60%
2021-11-09 0 1.660 1.660 1.670 1.660 1.670 24,000 40,070 1.6696 1.560 1.560 1.569 1.560 1.569 25,538 1.5690 -0.60%
2021-11-08 0 1.670 1.670 1.680 1.650 1.670 286,000 475,805 1.6637 1.569 1.569 1.579 1.551 1.569 304,333 1.5634 1.21%
2021-11-05 0 1.650 1.650 1.660 1.650 1.700 368,100 611,240 1.6605 1.551 1.551 1.560 1.551 1.598 391,696 1.5605 -0.60%
2021-11-04 0 1.660 1.660 1.670 1.630 1.720 2,379,000 3,948,060 1.6595 1.560 1.560 1.569 1.532 1.616 2,531,500 1.5596 -2.35%
2021-11-03 0 1.700 1.690 1.700 1.690 1.720 504,908 860,408 1.7041 1.598 1.588 1.598 1.588 1.616 537,274 1.6014 0.00%
2021-11-02 0 1.700 1.690 1.700 1.690 1.750 1,312,000 2,246,250 1.7121 1.598 1.588 1.598 1.588 1.645 1,396,103 1.6089 -1.73%
2021-11-01 0 1.730 1.730 1.740 1.730 1.750 304,000 528,340 1.7380 1.626 1.626 1.635 1.626 1.645 323,487 1.6333 -1.14%
2021-10-29 0 1.750 1.730 1.750 1.730 1.750 114,000 198,280 1.7393 1.645 1.626 1.645 1.626 1.645 121,308 1.6345 0.57%
2021-10-28 0 1.740 1.740 1.750 1.730 1.750 611,000 1,067,320 1.7468 1.635 1.635 1.645 1.626 1.645 650,167 1.6416 -0.57%
2021-10-27 0 1.750 1.750 1.770 1.740 1.760 579,000 1,011,230 1.7465 1.645 1.645 1.663 1.635 1.654 616,115 1.6413 0.00%
2021-10-26 0 1.750 1.750 1.780 1.750 1.780 296,000 521,540 1.7620 1.645 1.645 1.673 1.645 1.673 314,974 1.6558 -0.57%
2021-10-25 0 1.760 1.760 1.780 1.760 1.770 124,000 218,920 1.7655 1.654 1.654 1.673 1.654 1.663 131,949 1.6591 0.00%
2021-10-22 0 1.760 1.750 1.760 1.750 1.790 421,968 747,321 1.7710 1.654 1.645 1.654 1.645 1.682 449,017 1.6643 1.15%
2021-10-21 0 1.740 1.740 1.760 1.740 1.770 1,097,000 1,921,180 1.7513 1.635 1.635 1.654 1.635 1.663 1,167,321 1.6458 -1.14%
2021-10-20 0 1.760 1.760 1.770 1.750 1.790 1,454,006 2,569,970 1.7675 1.654 1.654 1.663 1.645 1.682 1,547,212 1.6610 -0.56%
2021-10-19 0 1.770 1.750 1.770 1.740 1.800 1,182,105 2,088,370 1.7667 1.663 1.645 1.663 1.635 1.692 1,257,881 1.6602 0.57%
2021-10-18 0 1.760 1.760 1.790 1.760 1.800 452,430 808,046 1.7860 1.654 1.654 1.682 1.654 1.692 481,432 1.6784 -2.22%
2021-10-15 0 1.800 1.780 1.800 1.780 1.800 259,000 464,370 1.7929 1.692 1.673 1.692 1.673 1.692 275,603 1.6849 -0.55%
2021-10-12 0 1.810 1.790 1.810 1.790 1.810 348,000 626,240 1.7995 1.701 1.682 1.701 1.682 1.701 370,308 1.6911 0.00%
2021-10-11 0 1.810 1.790 1.810 1.790 1.810 348,000 624,880 1.7956 1.701 1.682 1.701 1.682 1.701 370,308 1.6875 0.56%
2021-10-08 0 1.800 1.790 1.800 1.790 1.800 1,139,007 2,043,162 1.7938 1.692 1.682 1.692 1.682 1.692 1,212,020 1.6857 0.00%
2021-10-07 0 1.800 1.780 1.800 1.780 1.800 694,490 1,242,347 1.7889 1.692 1.673 1.692 1.673 1.692 739,009 1.6811 1.12%
2021-10-06 0 1.780 1.780 1.790 1.770 1.790 256,000 455,390 1.7789 1.673 1.673 1.682 1.663 1.682 272,410 1.6717 0.00%
2021-10-05 0 1.780 1.780 1.800 1.770 1.790 217,000 385,420 1.7761 1.673 1.673 1.692 1.663 1.682 230,910 1.6691 0.56%
2021-10-04 0 1.770 1.770 1.800 1.770 1.800 365,000 651,655 1.7854 1.663 1.663 1.692 1.663 1.692 388,397 1.6778 -1.67%
2021-09-30 0 1.800 1.780 1.800 1.760 1.800 571,000 1,014,510 1.7767 1.692 1.673 1.692 1.654 1.692 607,603 1.6697 0.00%
2021-09-29 0 1.800 1.790 1.800 1.770 1.800 304,000 543,580 1.7881 1.692 1.682 1.692 1.663 1.692 323,487 1.6804 -0.55%
2021-09-28 0 1.810 1.790 1.810 1.780 1.810 786,305 1,408,553 1.7914 1.701 1.682 1.701 1.673 1.701 836,709 1.6834 0.56%
2021-09-27 0 1.800 1.790 1.800 1.790 1.800 155,000 278,510 1.7968 1.692 1.682 1.692 1.682 1.692 164,936 1.6886 0.00%
2021-09-24 0 1.800 1.780 1.800 1.780 1.800 847,140 1,514,615 1.7879 1.692 1.673 1.692 1.673 1.692 901,444 1.6802 0.00%
2021-09-23 0 1.800 1.800 1.810 1.790 1.810 1,886,754 3,392,138 1.7979 1.692 1.692 1.701 1.682 1.701 2,007,700 1.6896 1.12%
2021-09-21 0 1.780 1.780 1.800 1.780 1.830 1,418,000 2,550,190 1.7984 1.673 1.673 1.692 1.673 1.720 1,508,897 1.6901 0.00%
2021-09-20 0 1.780 1.770 1.780 1.760 1.820 1,570,000 2,810,440 1.7901 1.673 1.663 1.673 1.654 1.710 1,670,641 1.6823 -1.11%
2021-09-17 0 1.800 1.790 1.800 1.770 1.810 542,141 974,583 1.7977 1.692 1.682 1.692 1.663 1.701 576,894 1.6894 0.00%
2021-09-16 0 1.800 1.790 1.800 1.780 1.810 721,000 1,291,070 1.7907 1.692 1.682 1.692 1.673 1.701 767,218 1.6828 -1.10%
2021-09-15 0 1.820 1.810 1.820 1.780 1.820 1,424,000 2,570,140 1.8049 1.710 1.701 1.710 1.673 1.710 1,515,282 1.6961 1.11%
2021-09-14 0 1.800 1.780 1.800 1.790 1.830 2,533,000 4,567,230 1.8031 1.692 1.673 1.692 1.682 1.720 2,695,372 1.6945 -1.10%
2021-09-13 0 1.820 1.810 1.820 1.800 1.830 1,012,350 1,842,704 1.8202 1.710 1.701 1.710 1.692 1.720 1,077,244 1.7106 1.68%
2021-09-10 0 1.790 1.790 1.800 1.790 1.810 1,382,000 2,486,010 1.7988 1.682 1.682 1.692 1.682 1.701 1,470,590 1.6905 -0.56%
2021-09-09 0 1.800 1.790 1.800 1.770 1.800 348,000 622,760 1.7895 1.692 1.682 1.692 1.663 1.692 370,308 1.6817 0.00%
2021-09-08 0 1.800 1.780 1.800 1.780 1.810 2,377,558 4,261,999 1.7926 1.692 1.673 1.692 1.673 1.701 2,529,966 1.6846 -0.55%
2021-09-07 0 1.810 1.810 1.830 1.800 1.830 1,117,713 2,021,437 1.8085 1.701 1.701 1.720 1.692 1.720 1,189,361 1.6996 0.00%
2021-09-06 0 1.810 1.810 1.830 1.800 1.830 862,181 1,565,868 1.8162 1.701 1.701 1.720 1.692 1.720 917,449 1.7068 0.56%
2021-09-03 0 1.800 1.800 1.820 1.790 1.820 700,000 1,260,590 1.8008 1.692 1.692 1.710 1.682 1.710 744,872 1.6924 0.00%
2021-09-02 0 1.800 1.790 1.820 1.800 1.820 357,322 643,949 1.8022 1.692 1.682 1.710 1.692 1.710 380,227 1.6936 0.00%
2021-09-01 0 1.800 1.800 1.810 1.800 1.830 332,427 601,500 1.8094 1.692 1.692 1.701 1.692 1.720 353,736 1.7004 0.00%
2021-08-31 0 1.800 1.800 1.820 1.770 1.820 489,444 877,267 1.7924 1.692 1.692 1.710 1.663 1.710 520,819 1.6844 -1.10%
2021-08-30 0 1.820 1.810 1.820 1.740 1.870 1,659,166 2,938,837 1.7713 1.710 1.701 1.710 1.635 1.757 1,765,523 1.6646 4.60%
2021-08-27 0 1.740 1.710 1.740 1.700 1.740 686,000 1,181,000 1.7216 1.635 1.607 1.635 1.598 1.635 729,974 1.6179 2.96%
2021-08-26 0 1.690 1.690 1.700 1.690 1.750 1,401,000 2,403,220 1.7154 1.588 1.588 1.598 1.588 1.645 1,490,808 1.6120 -1.17%
2021-08-25 0 1.710 1.710 1.720 1.700 1.720 559,004 957,466 1.7128 1.607 1.607 1.616 1.598 1.616 594,838 1.6096 0.59%
2021-08-24 0 1.700 1.700 1.720 1.700 1.730 488,100 834,067 1.7088 1.598 1.598 1.616 1.598 1.626 519,388 1.6059 0.59%
2021-08-23 0 1.690 1.690 1.720 1.690 1.720 345,000 587,900 1.7041 1.588 1.588 1.616 1.588 1.616 367,115 1.6014 0.60%
2021-08-20 0 1.680 1.670 1.680 1.670 1.720 731,159 1,231,608 1.6845 1.579 1.569 1.579 1.569 1.616 778,028 1.5830 -1.18%
2021-08-19 0 1.700 1.690 1.710 1.690 1.710 428,481 729,218 1.7019 1.598 1.588 1.607 1.588 1.607 455,948 1.5993 0.00%
2021-08-18 0 1.700 1.700 1.720 1.700 1.720 360,400 615,084 1.7067 1.598 1.598 1.616 1.598 1.616 383,503 1.6039 -1.16%
2021-08-17 0 1.720 1.720 1.740 1.720 1.750 568,000 984,790 1.7338 1.616 1.616 1.635 1.616 1.645 604,410 1.6293 0.00%
2021-08-16 0 1.720 1.720 1.750 1.720 1.740 672,627 1,164,077 1.7306 1.616 1.616 1.645 1.616 1.635 715,744 1.6264 -0.58%
2021-08-13 0 1.730 1.730 1.740 1.720 1.750 346,000 598,520 1.7298 1.626 1.626 1.635 1.616 1.645 368,179 1.6256 0.00%
2021-08-12 0 1.730 1.720 1.730 1.720 1.750 507,021 879,686 1.7350 1.626 1.616 1.626 1.616 1.645 539,522 1.6305 -0.57%
2021-08-11 0 1.740 1.740 1.750 1.730 1.750 759,000 1,320,170 1.7394 1.635 1.635 1.645 1.626 1.645 807,654 1.6346 1.16%
2021-08-10 0 1.720 1.720 1.730 1.710 1.730 58,000 99,830 1.7212 1.616 1.616 1.626 1.607 1.626 61,718 1.6175 0.58%
2021-08-09 0 1.710 1.710 1.730 1.700 1.730 949,000 1,626,970 1.7144 1.607 1.607 1.626 1.598 1.626 1,009,833 1.6111 -0.58%
2021-08-06 0 1.720 1.720 1.730 1.710 1.730 452,000 777,300 1.7197 1.616 1.616 1.626 1.607 1.626 480,974 1.6161 0.58%
2021-08-05 0 1.710 1.710 1.720 1.700 1.730 309,000 530,360 1.7164 1.607 1.607 1.616 1.598 1.626 328,808 1.6130 -1.72%
2021-08-04 0 1.740 1.720 1.740 1.710 1.740 763,000 1,315,830 1.7245 1.635 1.616 1.635 1.607 1.635 811,910 1.6207 0.00%
2021-08-03 0 1.740 1.720 1.740 1.710 1.750 157,000 270,270 1.7215 1.635 1.616 1.635 1.607 1.645 167,064 1.6178 -0.57%
2021-08-02 0 1.750 1.730 1.750 1.720 1.760 271,455 470,613 1.7337 1.645 1.626 1.645 1.616 1.654 288,856 1.6292 0.57%
2021-07-30 0 1.740 1.690 1.740 1.650 1.740 876,305 1,481,904 1.6911 1.635 1.588 1.635 1.551 1.635 932,478 1.5892 1.75%
2021-07-29 0 1.710 1.680 1.710 1.680 1.720 377,073 638,554 1.6934 1.607 1.579 1.607 1.579 1.616 401,244 1.5914 3.64%
2021-07-28 0 1.650 1.650 1.690 1.650 1.690 1,057,427 1,760,958 1.6653 1.551 1.551 1.588 1.551 1.588 1,125,211 1.5650 -1.79%
2021-07-27 0 1.680 1.660 1.680 1.650 1.710 998,000 1,676,870 1.6802 1.579 1.560 1.579 1.551 1.607 1,061,974 1.5790 -1.75%
2021-07-26 0 1.710 1.700 1.710 1.700 1.730 1,234,000 2,106,350 1.7069 1.607 1.598 1.607 1.598 1.626 1,313,103 1.6041 -1.72%
2021-07-23 0 1.740 1.740 1.750 1.730 1.770 2,609,000 4,569,420 1.7514 1.635 1.635 1.645 1.626 1.663 2,776,244 1.6459 1.75%
2021-07-22 0 1.710 1.710 1.720 1.700 1.730 202,471 347,216 1.7149 1.607 1.607 1.616 1.598 1.626 215,450 1.6116 0.00%
2021-07-21 0 1.710 1.700 1.710 1.700 1.710 283,000 481,470 1.7013 1.607 1.598 1.607 1.598 1.607 301,141 1.5988 0.59%
2021-07-20 0 1.700 1.680 1.700 1.680 1.740 2,107,000 3,582,910 1.7005 1.598 1.579 1.598 1.579 1.635 2,242,064 1.5980 -2.30%
2021-07-19 0 1.740 1.720 1.740 1.720 1.750 283,000 490,410 1.7329 1.635 1.616 1.635 1.616 1.645 301,141 1.6285 0.00%
2021-07-16 0 1.740 1.700 1.740 1.700 1.740 3,110,000 5,296,340 1.7030 1.635 1.598 1.635 1.598 1.635 3,309,359 1.6004 1.16%
2021-07-15 0 1.720 1.720 1.730 1.700 1.740 436,000 749,100 1.7181 1.616 1.616 1.626 1.598 1.635 463,949 1.6146 -1.15%
2021-07-14 0 1.740 1.720 1.740 1.650 1.750 1,190,000 2,004,070 1.6841 1.635 1.616 1.635 1.551 1.645 1,266,282 1.5826 2.35%
2021-07-13 0 1.700 1.690 1.700 1.680 1.750 1,100,433 1,870,328 1.6996 1.598 1.588 1.598 1.579 1.645 1,170,974 1.5972 0.59%
2021-07-12 0 1.690 1.690 1.700 1.690 1.820 5,199,609 8,931,800 1.7178 1.588 1.588 1.598 1.588 1.710 5,532,917 1.6143 1.81%
2021-07-09 0 1.660 1.630 1.660 1.620 1.660 955,000 1,561,270 1.6348 1.560 1.532 1.560 1.522 1.560 1,016,218 1.5364 1.22%
2021-07-08 0 1.640 1.630 1.640 1.640 1.670 528,000 873,790 1.6549 1.541 1.532 1.541 1.541 1.569 561,846 1.5552 -2.96%
2021-07-07 0 1.690 1.680 1.690 1.620 1.690 606,000 1,008,470 1.6641 1.588 1.579 1.588 1.522 1.588 644,846 1.5639 -0.59%
2021-07-06 0 1.700 1.680 1.700 1.680 1.720 461,000 783,630 1.6998 1.598 1.579 1.598 1.579 1.616 490,551 1.5974 -0.58%
2021-07-05 0 1.710 1.710 1.730 1.680 1.760 1,075,333 1,848,416 1.7189 1.607 1.607 1.626 1.579 1.654 1,144,265 1.6154 -1.72%
2021-07-02 0 1.900 1.890 1.900 1.880 1.910 2,839,000 5,377,590 1.8942 1.635 1.627 1.635 1.618 1.644 3,298,779 1.6302 1.60%
2021-06-30 0 1.870 1.870 1.890 1.860 1.890 1,495,980 2,804,193 1.8745 1.609 1.609 1.627 1.601 1.627 1,738,256 1.6132 -0.53%
2021-06-29 0 1.880 1.870 1.880 1.860 1.890 751,000 1,410,600 1.8783 1.618 1.609 1.618 1.601 1.627 872,625 1.6165 0.53%
2021-06-28 0 1.870 1.870 1.900 1.830 1.880 356,000 662,190 1.8601 1.609 1.609 1.635 1.575 1.618 413,655 1.6008 -1.58%
2021-06-25 0 1.900 1.880 1.900 1.870 1.900 296,276 560,347 1.8913 1.635 1.618 1.635 1.609 1.635 344,258 1.6277 0.00%
2021-06-24 0 1.900 1.890 1.900 1.880 1.900 493,723 933,205 1.8901 1.635 1.627 1.635 1.618 1.635 573,682 1.6267 0.00%
2021-06-23 0 1.900 1.880 1.900 1.880 1.920 1,049,000 1,989,280 1.8964 1.635 1.618 1.635 1.618 1.652 1,218,887 1.6320 1.06%
2021-06-22 0 1.880 1.880 1.900 1.880 1.900 309,000 583,730 1.8891 1.618 1.618 1.635 1.618 1.635 359,043 1.6258 0.53%
2021-06-21 0 1.870 1.870 1.890 1.870 1.910 413,921 776,098 1.8750 1.609 1.609 1.627 1.609 1.644 480,956 1.6137 -1.58%
2021-06-18 0 1.900 1.870 1.900 1.860 1.900 1,045,000 1,968,170 1.8834 1.635 1.609 1.635 1.601 1.635 1,214,239 1.6209 0.53%
2021-06-17 0 1.890 1.890 1.900 1.880 1.950 1,024,000 1,950,130 1.9044 1.627 1.627 1.635 1.618 1.678 1,189,838 1.6390 -2.58%
2021-06-16 0 1.940 1.910 1.940 1.890 1.940 672,000 1,282,730 1.9088 1.670 1.644 1.670 1.627 1.670 780,831 1.6428 2.11%
2021-06-15 0 1.900 1.890 1.900 1.880 1.920 979,016 1,854,209 1.8940 1.635 1.627 1.635 1.618 1.652 1,137,569 1.6300 0.00%
2021-06-11 0 1.900 1.890 1.900 1.880 1.900 269,508 510,274 1.8934 1.635 1.627 1.635 1.618 1.635 313,155 1.6295 -0.52%
2021-06-10 0 1.910 1.890 1.910 1.890 1.910 1,034,000 1,963,500 1.8989 1.644 1.627 1.644 1.627 1.644 1,201,457 1.6343 1.06%
2021-06-09 0 1.890 1.890 1.900 1.890 1.950 1,299,894 2,483,935 1.9109 1.627 1.627 1.635 1.627 1.678 1,510,413 1.6445 -2.58%
2021-06-08 0 1.940 1.940 1.950 1.910 1.960 579,000 1,114,540 1.9249 1.670 1.670 1.678 1.644 1.687 672,770 1.6566 0.52%
2021-06-07 0 1.930 1.920 1.930 1.910 1.950 1,344,000 2,584,310 1.9228 1.661 1.652 1.661 1.644 1.678 1,561,662 1.6548 -1.03%
2021-06-04 0 1.950 1.930 1.950 1.930 1.960 934,000 1,811,640 1.9397 1.678 1.661 1.678 1.661 1.687 1,085,262 1.6693 -0.51%
2021-06-03 0 1.960 1.940 1.960 1.920 1.970 4,095,000 7,981,130 1.9490 1.687 1.670 1.687 1.652 1.695 4,758,190 1.6773 2.08%
2021-06-02 0 1.920 1.900 1.920 1.900 1.920 2,165,450 4,142,171 1.9128 1.652 1.635 1.652 1.635 1.652 2,516,147 1.6462 1.05%
2021-06-01 0 1.900 1.890 1.900 1.830 1.910 3,608,000 6,794,090 1.8831 1.635 1.627 1.635 1.575 1.644 4,192,319 1.6206 6.15%
2021-05-31 0 1.790 1.790 1.810 1.760 1.830 1,474,000 2,636,430 1.7886 1.541 1.541 1.558 1.515 1.575 1,712,716 1.5393 -1.10%
2021-05-28 0 1.810 1.800 1.810 1.650 1.820 2,384,206 4,196,083 1.7599 1.558 1.549 1.558 1.420 1.566 2,770,331 1.5147 1.69%
2021-05-27 0 1.780 1.780 1.800 1.780 1.890 2,418,889 4,445,790 1.8379 1.532 1.532 1.549 1.532 1.627 2,810,631 1.5818 -3.26%
2021-05-26 0 1.840 1.840 1.860 1.830 1.950 2,831,584 5,348,379 1.8888 1.584 1.584 1.601 1.575 1.678 3,290,162 1.6256 -4.17%
2021-05-25 0 1.920 1.910 1.920 1.820 1.930 6,121,343 11,451,867 1.8708 1.652 1.644 1.652 1.566 1.661 7,112,701 1.6101 5.49%
2021-05-24 0 1.820 1.800 1.810 1.780 1.820 561,055 1,012,826 1.8052 1.566 1.549 1.558 1.532 1.566 651,918 1.5536 1.11%
2021-05-21 0 1.800 1.790 1.800 1.790 1.810 746,000 1,343,450 1.8009 1.549 1.541 1.549 1.541 1.558 866,816 1.5499 -1.10%
2021-05-20 0 1.820 1.820 1.830 1.740 1.820 1,498,005 2,653,017 1.7710 1.566 1.566 1.575 1.497 1.566 1,740,609 1.5242 2.25%
2021-05-18 0 1.780 1.780 1.790 1.750 1.790 877,000 1,562,520 1.7817 1.532 1.532 1.541 1.506 1.541 1,019,031 1.5333 1.14%
2021-05-17 0 1.760 1.760 1.790 1.750 1.790 600,000 1,063,980 1.7733 1.515 1.515 1.541 1.506 1.541 697,171 1.5261 0.00%
2021-05-14 0 1.760 1.760 1.770 1.730 1.770 492,749 863,115 1.7516 1.515 1.515 1.523 1.489 1.523 572,550 1.5075 1.15%
2021-05-13 0 1.740 1.740 1.750 1.740 1.760 509,000 890,800 1.7501 1.497 1.497 1.506 1.497 1.515 591,433 1.5062 0.00%
2021-05-12 0 1.740 1.740 1.760 1.730 1.770 1,141,002 1,994,673 1.7482 1.497 1.497 1.515 1.489 1.523 1,325,789 1.5045 0.00%
2021-05-11 0 1.740 1.740 1.760 1.720 1.760 823,000 1,437,010 1.7461 1.497 1.497 1.515 1.480 1.515 956,286 1.5027 -1.14%
2021-05-10 0 1.760 1.750 1.760 1.700 1.800 1,786,869 3,134,902 1.7544 1.515 1.506 1.515 1.463 1.549 2,076,254 1.5099 2.92%
2021-05-07 0 1.710 1.680 1.710 1.680 1.720 566,980 964,677 1.7014 1.472 1.446 1.472 1.446 1.480 658,803 1.4643 1.79%
2021-05-06 0 1.680 1.680 1.700 1.680 1.700 348,100 586,080 1.6837 1.446 1.446 1.463 1.446 1.463 404,475 1.4490 -1.18%
2021-05-05 0 1.700 1.690 1.700 1.690 1.710 143,831 243,439 1.6925 1.463 1.454 1.463 1.454 1.472 167,125 1.4566 0.59%
2021-05-04 0 1.690 1.680 1.690 1.690 1.710 361,000 611,730 1.6945 1.454 1.446 1.454 1.454 1.472 419,464 1.4584 0.60%
2021-05-03 0 1.680 1.670 1.680 1.660 1.740 1,627,000 2,764,330 1.6990 1.446 1.437 1.446 1.429 1.497 1,890,494 1.4622 -3.45%
2021-04-30 0 1.740 1.730 1.740 1.720 1.740 615,000 1,066,290 1.7338 1.497 1.489 1.497 1.480 1.497 714,600 1.4921 0.58%
2021-04-29 0 1.730 1.730 1.740 1.730 1.740 197,000 342,460 1.7384 1.489 1.489 1.497 1.489 1.497 228,904 1.4961 0.00%
2021-04-28 0 1.730 1.730 1.750 1.730 1.760 1,318,531 2,301,792 1.7457 1.489 1.489 1.506 1.489 1.515 1,532,069 1.5024 -1.70%
2021-04-27 0 1.760 1.750 1.760 1.750 1.760 343,000 601,030 1.7523 1.515 1.506 1.515 1.506 1.515 398,549 1.5080 0.00%
2021-04-26 0 1.760 1.750 1.760 1.730 1.770 882,391 1,546,994 1.7532 1.515 1.506 1.515 1.489 1.523 1,025,295 1.5088 0.00%
2021-04-23 0 1.760 1.740 1.760 1.720 1.760 934,851 1,630,895 1.7446 1.515 1.497 1.515 1.480 1.515 1,086,251 1.5014 1.15%
2021-04-22 0 1.740 1.730 1.740 1.720 1.750 966,000 1,677,560 1.7366 1.497 1.489 1.497 1.480 1.506 1,122,445 1.4946 0.58%
2021-04-21 0 1.730 1.720 1.730 1.710 1.780 2,414,949 4,205,782 1.7416 1.489 1.480 1.489 1.472 1.532 2,806,053 1.4988 -3.35%
2021-04-20 0 1.790 1.770 1.790 1.760 1.790 896,510 1,592,093 1.7759 1.541 1.523 1.541 1.515 1.541 1,041,701 1.5284 0.00%
2021-04-19 0 1.790 1.770 1.780 1.770 1.800 776,601 1,385,493 1.7840 1.541 1.523 1.532 1.523 1.549 902,372 1.5354 -0.56%
2021-04-16 0 1.800 1.780 1.800 1.780 1.800 525,000 938,760 1.7881 1.549 1.532 1.549 1.532 1.549 610,024 1.5389 0.00%
2021-04-15 0 1.800 1.790 1.800 1.790 1.820 641,464 1,152,252 1.7963 1.549 1.541 1.549 1.541 1.566 745,350 1.5459 0.00%
2021-04-14 0 1.800 1.800 1.810 1.770 1.820 1,142,735 2,055,130 1.7984 1.549 1.549 1.558 1.523 1.566 1,327,802 1.5478 1.12%
2021-04-13 0 1.780 1.770 1.780 1.750 1.790 1,044,253 1,850,540 1.7721 1.532 1.523 1.532 1.506 1.541 1,213,371 1.5251 0.56%
2021-04-12 0 1.770 1.770 1.790 1.750 1.790 1,455,000 2,584,550 1.7763 1.523 1.523 1.541 1.506 1.541 1,690,639 1.5287 1.14%
2021-04-09 0 1.750 1.740 1.750 1.730 1.770 1,147,000 2,003,210 1.7465 1.506 1.497 1.506 1.489 1.523 1,332,758 1.5031 -1.69%
2021-04-08 0 1.780 1.760 1.780 1.760 1.820 2,884,253 5,131,052 1.7790 1.532 1.515 1.532 1.515 1.566 3,351,361 1.5310 1.71%
2021-04-07 0 1.750 1.750 1.760 1.660 1.780 4,548,012 7,875,061 1.7315 1.506 1.506 1.515 1.429 1.532 5,284,567 1.4902 4.79%
2021-04-01 0 1.670 1.660 1.670 1.590 1.670 2,090,051 3,416,799 1.6348 1.437 1.429 1.437 1.368 1.437 2,428,537 1.4069 5.03%
2021-03-31 0 1.590 1.570 1.590 1.560 1.610 2,503,000 3,959,480 1.5819 1.368 1.351 1.368 1.343 1.386 2,908,364 1.3614 -1.24%
2021-03-30 0 1.610 1.590 1.610 1.570 1.620 1,774,000 2,829,400 1.5949 1.386 1.368 1.386 1.351 1.394 2,061,301 1.3726 0.62%
2021-03-29 0 1.600 1.600 1.610 1.550 1.620 2,338,368 3,735,597 1.5975 1.377 1.377 1.386 1.334 1.394 2,717,069 1.3749 -1.23%
2021-03-26 0 1.620 1.600 1.620 1.570 1.630 2,647,168 4,237,937 1.6009 1.394 1.377 1.394 1.351 1.403 3,075,880 1.3778 1.25%
2021-03-25 0 1.600 1.580 1.600 1.470 1.610 8,914,929 13,934,207 1.5630 1.377 1.360 1.377 1.265 1.386 10,358,711 1.3452 17.65%
2021-03-24 0 1.360 1.360 1.390 1.340 1.400 1,139,000 1,555,370 1.3656 1.170 1.170 1.196 1.153 1.205 1,323,462 1.1752 -2.86%
2021-03-23 0 1.400 1.370 1.400 1.350 1.450 2,787,000 3,840,480 1.3780 1.205 1.179 1.205 1.162 1.248 3,238,358 1.1859 0.00%
2021-03-22 0 1.400 1.400 1.410 1.400 1.430 552,000 779,320 1.4118 1.205 1.205 1.213 1.205 1.231 641,397 1.2150 -0.71%
2021-03-19 0 1.410 1.410 1.430 1.400 1.460 1,733,000 2,489,540 1.4365 1.213 1.213 1.231 1.205 1.257 2,013,661 1.2363 -2.76%
2021-03-18 0 1.450 1.440 1.450 1.440 1.460 926,532 1,348,887 1.4558 1.248 1.239 1.248 1.239 1.257 1,076,585 1.2529 1.40%
2021-03-17 0 1.430 1.430 1.450 1.410 1.450 431,265 618,543 1.4343 1.231 1.231 1.248 1.213 1.248 501,109 1.2343 0.00%
2021-03-16 0 1.430 1.430 1.460 1.430 1.460 1,685,453 2,441,249 1.4484 1.231 1.231 1.257 1.231 1.257 1,958,414 1.2465 -1.38%
2021-03-15 0 1.450 1.430 1.450 1.430 1.470 463,000 674,390 1.4566 1.248 1.231 1.248 1.231 1.265 537,983 1.2536 -0.68%
2021-03-12 0 1.460 1.460 1.470 1.450 1.470 1,218,000 1,777,885 1.4597 1.257 1.257 1.265 1.248 1.265 1,415,256 1.2562 0.00%
2021-03-11 0 1.460 1.460 1.470 1.420 1.470 1,159,653 1,687,533 1.4552 1.257 1.257 1.265 1.222 1.265 1,347,460 1.2524 0.69%
2021-03-10 0 1.450 1.450 1.470 1.440 1.460 476,000 690,050 1.4497 1.248 1.248 1.265 1.239 1.257 553,089 1.2476 -0.68%
2021-03-09 0 1.460 1.450 1.460 1.420 1.460 1,766,628 2,547,640 1.4421 1.257 1.248 1.257 1.222 1.257 2,052,735 1.2411 0.69%
2021-03-08 0 1.450 1.450 1.460 1.450 1.490 1,631,000 2,374,260 1.4557 1.248 1.248 1.257 1.248 1.282 1,895,142 1.2528 -1.36%
2021-03-05 0 1.470 1.460 1.470 1.420 1.470 2,252,067 3,266,065 1.4503 1.265 1.257 1.265 1.222 1.265 2,616,792 1.2481 0.68%
2021-03-04 0 1.460 1.450 1.460 1.340 1.470 3,643,262 5,191,725 1.4250 1.257 1.248 1.257 1.153 1.265 4,233,292 1.2264 4.29%
2021-03-03 0 1.400 1.400 1.420 1.400 1.420 1,168,130 1,645,169 1.4084 1.205 1.205 1.222 1.205 1.222 1,357,310 1.2121 -0.71%
2021-03-02 0 1.410 1.410 1.420 1.410 1.430 576,831 813,626 1.4105 1.213 1.213 1.222 1.213 1.231 670,249 1.2139 0.00%
2021-03-01 0 1.410 1.410 1.420 1.390 1.440 2,042,144 2,878,227 1.4094 1.213 1.213 1.222 1.196 1.239 2,372,871 1.2130 0.00%
2021-02-26 0 1.410 1.400 1.410 1.350 1.410 4,234,272 5,868,479 1.3859 1.213 1.205 1.213 1.162 1.213 4,920,017 1.1928 1.44%
2021-02-25 0 1.390 1.370 1.390 1.310 1.390 3,185,000 4,339,000 1.3623 1.196 1.179 1.196 1.127 1.196 3,700,814 1.1724 6.11%
2021-02-24 0 1.310 1.310 1.320 1.270 1.420 9,674,333 12,893,226 1.3327 1.127 1.127 1.136 1.093 1.222 11,241,102 1.1470 -6.43%
2021-02-23 0 1.400 1.380 1.400 1.370 1.410 9,929,000 13,785,570 1.3884 1.205 1.188 1.205 1.179 1.213 11,537,012 1.1949 2.94%
2021-02-22 0 1.360 1.360 1.370 1.330 1.410 8,386,648 11,535,497 1.3755 1.170 1.170 1.179 1.145 1.213 9,744,875 1.1838 2.26%
2021-02-19 0 1.330 1.320 1.330 1.250 1.330 9,527,000 12,503,990 1.3125 1.145 1.136 1.145 1.076 1.145 11,069,908 1.1295 0.76%
2021-02-18 0 1.320 1.310 1.320 1.300 1.360 2,340,002 3,106,432 1.3275 1.136 1.127 1.136 1.119 1.170 2,718,968 1.1425 -2.94%
2021-02-17 0 1.360 1.350 1.360 1.320 1.370 1,589,332 2,130,658 1.3406 1.170 1.162 1.170 1.136 1.179 1,846,726 1.1537 2.26%
2021-02-16 0 1.330 1.330 1.340 1.290 1.340 2,472,447 3,251,571 1.3151 1.145 1.145 1.153 1.110 1.153 2,872,862 1.1318 0.00%
2021-02-11 0 1.330 1.320 1.330 1.310 1.330 148,000 195,770 1.3228 1.145 1.136 1.145 1.127 1.145 171,969 1.1384 1.53%
2021-02-10 0 1.310 1.300 1.310 1.300 1.340 2,706,855 3,550,828 1.3118 1.127 1.119 1.127 1.119 1.153 3,145,233 1.1290 0.77%
2021-02-09 0 1.300 1.300 1.320 1.290 1.310 1,362,006 1,772,477 1.3014 1.119 1.119 1.136 1.110 1.127 1,582,584 1.1200 0.00%
2021-02-08 0 1.300 1.300 1.310 1.290 1.310 2,408,846 3,130,054 1.2994 1.119 1.119 1.127 1.110 1.127 2,798,961 1.1183 0.00%
2021-02-05 0 1.300 1.300 1.320 1.300 1.310 1,558,409 2,027,149 1.3008 1.119 1.119 1.136 1.119 1.127 1,810,795 1.1195 0.00%
2021-02-04 0 1.300 1.300 1.310 1.280 1.320 2,187,685 2,844,195 1.3001 1.119 1.119 1.127 1.102 1.136 2,541,983 1.1189 0.00%
2021-02-03 0 1.300 1.300 1.310 1.260 1.320 2,124,448 2,767,681 1.3028 1.119 1.119 1.127 1.084 1.136 2,468,505 1.1212 2.36%
2021-02-02 0 1.270 1.260 1.280 1.230 1.300 782,300 999,369 1.2775 1.093 1.084 1.102 1.059 1.119 908,994 1.0994 -1.55%
2021-02-01 0 1.290 1.290 1.300 1.250 1.300 961,032 1,228,590 1.2784 1.110 1.110 1.119 1.076 1.119 1,116,672 1.1002 2.38%
2021-01-29 0 1.260 1.260 1.280 1.260 1.310 942,000 1,215,210 1.2900 1.084 1.084 1.102 1.084 1.127 1,094,558 1.1102 -2.33%
2021-01-28 0 1.290 1.280 1.290 1.290 1.320 1,244,000 1,623,500 1.3051 1.110 1.102 1.110 1.110 1.136 1,445,467 1.1232 -1.53%
2021-01-27 0 1.310 1.310 1.320 1.300 1.350 1,346,068 1,776,077 1.3195 1.127 1.127 1.136 1.119 1.162 1,564,065 1.1356 -1.50%
2021-01-26 0 1.330 1.320 1.330 1.310 1.350 1,212,000 1,611,030 1.3292 1.145 1.136 1.145 1.127 1.162 1,408,285 1.1440 -2.21%
2021-01-25 0 1.360 1.340 1.360 1.300 1.380 1,865,779 2,515,569 1.3483 1.170 1.153 1.170 1.119 1.188 2,167,944 1.1603 0.74%
2021-01-22 0 1.350 1.340 1.350 1.320 1.410 1,989,930 2,670,512 1.3420 1.162 1.153 1.162 1.136 1.213 2,312,201 1.1550 -3.57%
2021-01-21 0 1.400 1.390 1.400 1.370 1.430 2,816,466 3,919,049 1.3915 1.205 1.196 1.205 1.179 1.231 3,272,596 1.1975 1.45%
2021-01-20 0 1.380 1.360 1.380 1.340 1.380 6,465,518 8,790,160 1.3595 1.188 1.170 1.188 1.153 1.188 7,512,616 1.1701 6.15%
2021-01-19 0 1.300 1.300 1.320 1.240 1.320 5,551,534 7,120,175 1.2826 1.119 1.119 1.136 1.067 1.136 6,450,611 1.1038 4.00%
2021-01-18 0 1.250 1.240 1.250 1.200 1.250 2,826,055 3,454,854 1.2225 1.076 1.067 1.076 1.033 1.076 3,283,738 1.0521 0.81%
2021-01-15 0 1.240 1.230 1.240 1.220 1.240 1,730,900 2,121,497 1.2257 1.067 1.059 1.067 1.050 1.067 2,011,221 1.0548 0.00%
2021-01-14 0 1.240 1.230 1.240 1.210 1.240 2,642,633 3,233,286 1.2235 1.067 1.059 1.067 1.041 1.067 3,070,610 1.0530 0.00%
2021-01-13 0 1.240 1.240 1.250 1.220 1.260 3,124,897 3,879,876 1.2416 1.067 1.067 1.076 1.050 1.084 3,630,977 1.0685 0.81%
2021-01-12 0 1.230 1.230 1.240 1.200 1.260 5,519,000 6,742,980 1.2218 1.059 1.059 1.067 1.033 1.084 6,412,808 1.0515 2.50%
2021-01-11 0 1.200 1.190 1.200 1.140 1.250 18,818,654 22,378,822 1.1892 1.033 1.024 1.033 0.981 1.076 21,866,355 1.0234 15.38%
2021-01-08 0 1.040 1.040 1.050 1.010 1.050 1,921,017 1,974,686 1.0279 0.895 0.895 0.904 0.869 0.904 2,232,128 0.8847 1.96%
2021-01-07 0 1.020 1.010 1.020 1.000 1.030 2,231,464 2,257,540 1.0117 0.878 0.869 0.878 0.861 0.886 2,592,852 0.8707 -0.97%
2021-01-06 0 1.030 1.020 1.030 1.010 1.040 1,667,002 1,706,422 1.0236 0.886 0.878 0.886 0.869 0.895 1,936,975 0.8810 0.00%
2021-01-05 0 1.030 1.020 1.030 1.010 1.030 566,118 574,991 1.0157 0.886 0.878 0.886 0.869 0.886 657,801 0.8741 0.98%
2021-01-04 0 1.020 1.020 1.030 1.000 1.030 796,000 810,430 1.0181 0.878 0.878 0.886 0.861 0.886 924,913 0.8762 -0.97%
2020-12-31 0 1.030 1.020 1.030 1.010 1.030 270,504 276,088 1.0206 0.886 0.878 0.886 0.869 0.886 314,312 0.8784 0.98%
2020-12-30 0 1.020 1.010 1.020 1.000 1.020 1,059,470 1,068,735 1.0087 0.878 0.869 0.878 0.861 0.878 1,231,052 0.8681 0.99%
2020-12-29 0 1.010 1.000 1.010 1.000 1.010 243,006 244,305 1.0053 0.869 0.861 0.869 0.861 0.869 282,361 0.8652 0.00%
2020-12-28 0 1.010 1.000 1.010 1.000 1.010 3,431,000 3,440,610 1.0028 0.869 0.861 0.869 0.861 0.869 3,986,654 0.8630 -0.98%
2020-12-24 0 1.020 1.000 1.020 1.000 1.030 1,120,960 1,126,254 1.0047 0.878 0.861 0.878 0.861 0.886 1,302,501 0.8647 -0.97%
2020-12-23 0 1.030 1.010 1.030 0.990 1.030 1,658,421 1,674,262 1.0096 0.886 0.869 0.886 0.852 0.886 1,927,004 0.8688 0.00%
2020-12-22 0 1.030 1.010 1.030 1.000 1.040 1,161,000 1,175,040 1.0121 0.886 0.869 0.886 0.861 0.895 1,349,025 0.8710 0.00%
2020-12-21 0 1.030 1.030 1.040 1.030 1.040 456,000 470,710 1.0323 0.886 0.886 0.895 0.886 0.895 529,850 0.8884 -0.96%
2020-12-18 0 1.040 1.040 1.050 1.030 1.040 559,485 577,414 1.0320 0.895 0.895 0.904 0.886 0.895 650,094 0.8882 0.97%
2020-12-17 0 1.030 1.030 1.040 1.030 1.040 203,000 209,340 1.0312 0.886 0.886 0.895 0.886 0.895 235,876 0.8875 0.00%
2020-12-16 0 1.030 1.030 1.040 1.030 1.040 256,000 264,660 1.0338 0.886 0.886 0.895 0.886 0.895 297,459 0.8897 -0.96%
2020-12-15 0 1.040 1.040 1.050 1.030 1.050 972,000 1,011,150 1.0403 0.895 0.895 0.904 0.886 0.904 1,129,416 0.8953 0.00%
2020-12-14 0 1.040 1.030 1.040 1.030 1.050 111,279 115,229 1.0355 0.895 0.886 0.895 0.886 0.904 129,301 0.8912 -0.95%
2020-12-11 0 1.050 1.030 1.050 1.030 1.050 255,000 263,150 1.0320 0.904 0.886 0.904 0.886 0.904 296,298 0.8881 0.96%
2020-12-10 0 1.040 1.040 1.050 1.040 1.050 609,000 639,270 1.0497 0.895 0.895 0.904 0.895 0.904 707,628 0.9034 -1.89%
2020-12-09 0 1.060 1.050 1.060 1.030 1.060 250,000 262,770 1.0511 0.912 0.904 0.912 0.886 0.912 290,488 0.9046 0.95%
2020-12-08 0 1.050 1.030 1.050 1.040 1.060 440,549 463,089 1.0512 0.904 0.886 0.904 0.895 0.912 511,896 0.9047 0.96%
2020-12-07 0 1.040 1.040 1.060 1.040 1.070 691,000 724,960 1.0491 0.895 0.895 0.912 0.895 0.921 802,908 0.9029 -2.80%
2020-12-04 0 1.070 1.070 1.080 1.070 1.090 366,000 393,290 1.0746 0.921 0.921 0.929 0.921 0.938 425,274 0.9248 -1.83%
2020-12-03 0 1.090 1.080 1.090 1.070 1.090 553,000 598,590 1.0824 0.938 0.929 0.938 0.921 0.938 642,559 0.9316 0.00%
2020-12-02 0 1.090 1.080 1.090 1.060 1.100 1,116,445 1,207,673 1.0817 0.938 0.929 0.938 0.912 0.947 1,297,254 0.9309 1.87%
2020-12-01 0 1.070 1.070 1.080 1.060 1.090 652,000 702,950 1.0781 0.921 0.921 0.929 0.912 0.938 757,592 0.9279 0.94%
2020-11-30 0 1.060 1.060 1.070 1.060 1.100 2,101,420 2,265,487 1.0781 0.912 0.912 0.921 0.912 0.947 2,441,747 0.9278 -1.85%
2020-11-27 0 1.080 1.080 1.090 1.050 1.080 1,537,000 1,644,300 1.0698 0.929 0.929 0.938 0.904 0.929 1,785,919 0.9207 0.93%
2020-11-26 0 1.070 1.070 1.080 1.030 1.080 1,625,957 1,711,606 1.0527 0.921 0.921 0.929 0.886 0.929 1,889,282 0.9060 1.90%
2020-11-25 0 1.050 1.010 1.050 1.020 1.050 1,841,400 1,918,232 1.0417 0.904 0.869 0.904 0.878 0.904 2,139,617 0.8965 1.94%
2020-11-24 0 1.030 1.010 1.030 1.010 1.030 2,984,000 3,057,200 1.0245 0.886 0.869 0.886 0.869 0.886 3,467,262 0.8817 1.98%
2020-11-23 0 1.010 1.000 1.010 0.990 1.020 1,726,000 1,734,740 1.0051 0.869 0.861 0.869 0.852 0.878 2,005,528 0.8650 0.00%
2020-11-20 0 1.010 1.000 1.010 1.000 1.030 1,009,000 1,018,290 1.0092 0.869 0.861 0.869 0.861 0.886 1,172,409 0.8685 0.00%
2020-11-19 0 1.010 1.010 1.020 1.010 1.020 579,878 587,350 1.0129 0.869 0.869 0.878 0.869 0.878 673,790 0.8717 -0.98%
2020-11-18 0 1.020 1.010 1.020 1.010 1.020 313,442 318,393 1.0158 0.878 0.869 0.878 0.869 0.878 364,204 0.8742 0.00%
2020-11-17 0 1.020 1.010 1.020 1.010 1.030 867,000 881,320 1.0165 0.878 0.869 0.878 0.869 0.886 1,007,412 0.8748 -0.97%
2020-11-16 0 1.030 1.010 1.030 1.010 1.030 483,000 491,330 1.0172 0.886 0.869 0.886 0.869 0.886 561,222 0.8755 3.00%
2020-11-13 0 1.000 1.000 1.010 1.000 1.030 890,459 898,359 1.0089 0.861 0.861 0.869 0.861 0.886 1,034,670 0.8683 -1.96%
2020-11-12 0 1.020 1.020 1.030 1.010 1.040 707,118 725,528 1.0260 0.878 0.878 0.886 0.869 0.895 821,637 0.8830 0.00%
2020-11-11 0 1.020 1.020 1.030 1.020 1.040 882,898 906,153 1.0263 0.878 0.878 0.886 0.878 0.895 1,025,884 0.8833 0.99%
2020-11-10 0 1.010 1.010 1.020 1.010 1.030 1,694,553 1,718,247 1.0140 0.869 0.869 0.878 0.869 0.886 1,968,988 0.8727 0.00%
2020-11-09 0 1.010 1.010 1.030 1.010 1.030 1,669,559 1,702,958 1.0200 0.869 0.869 0.886 0.869 0.886 1,939,946 0.8778 1.00%
2020-11-06 0 1.000 1.000 1.010 1.000 1.020 3,103,234 3,129,086 1.0083 0.861 0.861 0.869 0.861 0.878 3,605,806 0.8678 1.01%
2020-11-05 0 0.990 0.990 1.000 0.990 1.050 4,534,469 4,557,979 1.0052 0.852 0.852 0.861 0.852 0.904 5,268,831 0.8651 -5.71%
2020-11-04 0 1.050 1.040 1.050 1.040 1.050 196,000 205,020 1.0460 0.904 0.895 0.904 0.895 0.904 227,742 0.9002 -0.94%
2020-11-03 0 1.060 1.060 1.070 1.050 1.080 169,364 179,881 1.0621 0.912 0.912 0.921 0.904 0.929 196,793 0.9141 0.00%
2020-11-02 0 1.060 1.060 1.080 1.040 1.070 518,000 542,830 1.0479 0.912 0.912 0.929 0.895 0.921 601,891 0.9019 -0.93%
2020-10-30 0 1.070 1.040 1.070 1.040 1.070 92,000 97,180 1.0563 0.921 0.895 0.921 0.895 0.921 106,899 0.9091 3.88%
2020-10-29 0 1.030 1.030 1.060 1.030 1.070 16,000 17,010 1.0631 0.886 0.886 0.912 0.886 0.921 18,591 0.9149 -2.83%
2020-10-28 0 1.060 1.060 1.070 1.060 1.060 6,000 6,360 1.0600 0.912 0.912 0.921 0.912 0.912 6,972 0.9123 1.92%
2020-10-27 0 1.040 1.040 1.070 1.040 1.100 863,000 933,190 1.0813 0.895 0.895 0.921 0.895 0.947 1,002,764 0.9306 -0.95%
2020-10-23 0 1.050 1.050 1.060 1.050 1.090 152,000 162,765 1.0708 0.904 0.904 0.912 0.904 0.938 176,617 0.9216 0.00%
2020-10-22 0 1.050 1.050 1.080 1.050 1.070 90,449 95,787 1.0590 0.904 0.904 0.929 0.904 0.921 105,097 0.9114 -1.87%
2020-10-21 0 1.070 1.070 1.080 1.070 1.100 363,770 395,324 1.0867 0.921 0.921 0.929 0.921 0.947 422,683 0.9353 -0.93%
2020-10-20 0 1.080 1.060 1.080 1.080 1.080 2,000 2,160 1.0800 0.929 0.912 0.929 0.929 0.929 2,324 0.9295 0.93%
2020-10-19 0 1.070 1.060 1.070 1.060 1.080 214,449 228,656 1.0662 0.921 0.912 0.921 0.912 0.929 249,179 0.9176 0.94%
2020-10-16 0 1.060 1.060 1.070 1.060 1.110 620,000 674,130 1.0873 0.912 0.912 0.921 0.912 0.955 720,410 0.9358 -1.85%
2020-10-15 0 1.080 1.070 1.090 1.080 1.090 193,000 208,610 1.0809 0.929 0.921 0.938 0.929 0.938 224,257 0.9302 -0.92%
2020-10-14 0 1.090 1.080 1.090 1.080 1.090 149,015 161,695 1.0851 0.938 0.929 0.938 0.929 0.938 173,148 0.9339 0.00%
2020-10-12 0 1.090 1.080 1.090 1.090 1.120 1,293,432 1,424,477 1.1013 0.938 0.929 0.938 0.938 0.964 1,502,905 0.9478 0.00%
2020-10-09 0 1.090 1.080 1.090 1.080 1.090 266,855 288,688 1.0818 0.938 0.929 0.938 0.929 0.938 310,072 0.9310 0.93%
2020-10-08 0 1.080 1.070 1.080 1.050 1.090 1,017,706 1,096,402 1.0773 0.929 0.921 0.929 0.904 0.938 1,182,525 0.9272 1.89%
2020-10-07 0 1.060 1.060 1.110 1.060 1.120 1,710,226 1,865,231 1.0906 0.912 0.912 0.955 0.912 0.964 1,987,199 0.9386 0.95%
2020-10-06 0 1.050 1.050 1.070 1.040 1.060 379,000 399,880 1.0551 0.904 0.904 0.921 0.895 0.912 440,379 0.9080 0.96%
2020-10-05 0 1.040 1.040 1.060 1.040 1.070 303,075 318,798 1.0519 0.895 0.895 0.912 0.895 0.921 352,158 0.9053 -2.80%
2020-09-30 0 1.070 1.040 1.070 1.040 1.070 543,000 571,680 1.0528 0.921 0.895 0.921 0.895 0.921 630,939 0.9061 0.00%
2020-09-29 0 1.070 1.070 1.080 1.030 1.070 1,612,318 1,686,678 1.0461 0.921 0.921 0.929 0.886 0.921 1,873,435 0.9003 5.94%
2020-09-28 0 1.010 1.010 1.020 0.990 1.050 946,000 963,730 1.0187 0.869 0.869 0.878 0.852 0.904 1,099,206 0.8768 1.00%
2020-09-25 0 1.000 0.990 1.010 0.990 1.000 424,000 422,060 0.9954 0.861 0.852 0.869 0.852 0.861 492,667 0.8567 0.00%
2020-09-24 0 1.000 1.000 1.010 0.990 1.010 365,075 365,281 1.0006 0.861 0.861 0.869 0.852 0.869 424,199 0.8611 -1.96%
2020-09-23 0 1.020 1.010 1.020 1.000 1.020 668,024 673,043 1.0075 0.878 0.869 0.878 0.861 0.878 776,211 0.8671 0.00%
2020-09-22 0 1.020 1.010 1.030 1.020 1.020 162,460 165,695 1.0199 0.878 0.869 0.886 0.878 0.878 188,771 0.8778 0.00%
2020-09-21 0 1.020 1.020 1.030 1.020 1.040 101,000 103,840 1.0281 0.878 0.878 0.886 0.878 0.895 117,357 0.8848 -2.86%
2020-09-18 0 1.050 1.020 1.050 1.010 1.050 341,067 351,605 1.0309 0.904 0.878 0.904 0.869 0.904 396,303 0.8872 3.96%
2020-09-17 0 1.010 1.010 1.030 1.010 1.040 107,396 110,351 1.0275 0.869 0.869 0.886 0.869 0.895 124,789 0.8843 -2.88%
2020-09-16 0 1.040 1.010 1.040 1.020 1.040 465,024 477,973 1.0278 0.895 0.869 0.895 0.878 0.895 540,335 0.8846 0.97%
2020-09-15 0 1.030 1.010 1.030 1.000 1.030 108,000 109,670 1.0155 0.886 0.869 0.886 0.861 0.886 125,491 0.8739 0.98%
2020-09-14 0 1.020 1.000 1.020 0.990 1.020 487,000 487,260 1.0005 0.878 0.861 0.878 0.852 0.878 565,870 0.8611 0.99%
2020-09-11 0 1.010 1.010 1.020 1.010 1.020 455,000 461,640 1.0146 0.869 0.869 0.878 0.869 0.878 528,688 0.8732 -0.98%
2020-09-10 0 1.020 1.010 1.030 1.020 1.030 164,126 167,412 1.0200 0.878 0.869 0.886 0.878 0.886 190,706 0.8779 0.00%
2020-09-09 0 1.020 1.020 1.030 1.020 1.030 133,810 136,620 1.0210 0.878 0.878 0.886 0.878 0.886 155,481 0.8787 0.99%
2020-09-08 0 1.010 1.010 1.020 1.010 1.030 212,000 217,130 1.0242 0.869 0.869 0.878 0.869 0.886 246,334 0.8814 -0.98%
2020-09-07 0 1.020 1.010 1.020 1.010 1.040 177,897 182,503 1.0259 0.878 0.869 0.878 0.869 0.895 206,708 0.8829 -0.97%
2020-09-04 0 1.030 1.010 1.030 1.000 1.030 527,000 532,480 1.0104 0.886 0.869 0.886 0.861 0.886 612,348 0.8696 0.00%
2020-09-03 0 1.030 1.030 1.050 1.030 1.050 81,958 85,396 1.0419 0.886 0.886 0.904 0.886 0.904 95,231 0.8967 -1.90%
2020-09-02 0 1.050 1.030 1.050 1.030 1.060 343,025 354,895 1.0346 0.904 0.886 0.904 0.886 0.912 398,578 0.8904 0.00%
2020-09-01 0 1.050 1.050 1.060 1.050 1.060 59,000 62,250 1.0551 0.904 0.904 0.912 0.904 0.912 68,555 0.9080 -1.87%
2020-08-31 0 1.070 1.040 1.070 1.040 1.070 934,481 989,460 1.0588 0.921 0.895 0.921 0.895 0.921 1,085,821 0.9113 2.88%
2020-08-28 0 1.040 1.030 1.040 1.020 1.040 272,087 279,967 1.0290 0.895 0.886 0.895 0.878 0.895 316,152 0.8855 0.97%
2020-08-27 0 1.030 1.030 1.040 1.030 1.060 291,433 304,287 1.0441 0.886 0.886 0.895 0.886 0.912 338,631 0.8986 -1.90%
2020-08-26 0 1.050 1.040 1.050 1.020 1.060 836,327 879,633 1.0518 0.904 0.895 0.904 0.878 0.912 971,771 0.9052 0.96%
2020-08-25 0 1.040 1.030 1.040 1.030 1.070 1,237,000 1,295,430 1.0472 0.895 0.886 0.895 0.886 0.921 1,437,333 0.9013 0.00%
2020-08-24 0 1.040 1.030 1.040 1.020 1.040 198,305 204,222 1.0298 0.895 0.886 0.895 0.878 0.895 230,421 0.8863 0.97%
2020-08-21 0 1.030 1.030 1.040 1.030 1.050 219,106 229,320 1.0466 0.886 0.886 0.895 0.886 0.904 254,590 0.9007 -0.96%
2020-08-20 0 1.040 1.030 1.040 1.020 1.040 495,000 509,310 1.0289 0.895 0.886 0.895 0.878 0.895 575,166 0.8855 0.97%
2020-08-19 0 1.030 1.020 1.030 1.020 1.050 36,000 37,510 1.0419 0.886 0.878 0.886 0.878 0.904 41,830 0.8967 -1.90%
2020-08-18 0 1.050 1.020 1.050 1.040 1.050 469,569 491,164 1.0460 0.904 0.878 0.904 0.895 0.904 545,616 0.9002 0.00%
2020-08-17 0 1.050 1.040 1.050 1.040 1.060 615,000 645,310 1.0493 0.904 0.895 0.904 0.895 0.912 714,600 0.9030 1.94%
2020-08-14 0 1.030 1.020 1.030 1.010 1.030 205,101 209,129 1.0196 0.886 0.878 0.886 0.869 0.886 238,317 0.8775 0.98%
2020-08-13 0 1.020 1.010 1.020 1.010 1.040 463,001 468,580 1.0120 0.878 0.869 0.878 0.869 0.895 537,985 0.8710 -0.97%
2020-08-12 0 1.030 1.020 1.030 1.010 1.030 353,094 359,163 1.0172 0.886 0.878 0.886 0.869 0.886 410,278 0.8754 1.98%
2020-08-11 0 1.010 1.010 1.020 1.000 1.020 699,000 706,450 1.0107 0.869 0.869 0.878 0.861 0.878 812,204 0.8698 0.00%
2020-08-10 0 1.010 1.010 1.020 1.000 1.010 51,541 51,980 1.0085 0.869 0.869 0.878 0.861 0.869 59,888 0.8680 -0.98%
2020-08-07 0 1.020 1.010 1.020 1.020 1.050 244,467 254,447 1.0408 0.878 0.869 0.878 0.878 0.904 284,059 0.8958 -1.92%
2020-08-06 0 1.040 1.040 1.050 1.020 1.050 237,000 245,270 1.0349 0.895 0.895 0.904 0.878 0.904 275,382 0.8907 0.00%
2020-08-05 0 1.040 1.030 1.040 1.030 1.040 295,893 305,685 1.0331 0.895 0.886 0.895 0.886 0.895 343,813 0.8891 0.97%
2020-08-04 0 1.030 1.020 1.040 1.010 1.040 757,006 777,455 1.0270 0.886 0.878 0.895 0.869 0.895 879,604 0.8839 0.98%
2020-08-03 0 1.020 1.000 1.020 0.990 1.020 624,667 632,130 1.0119 0.878 0.861 0.878 0.852 0.878 725,832 0.8709 0.99%
2020-07-31 0 1.010 1.000 1.010 1.000 1.020 266,451 269,080 1.0099 0.869 0.861 0.869 0.861 0.878 309,603 0.8691 1.00%
2020-07-30 0 1.000 1.000 1.010 0.990 1.020 73,000 73,160 1.0022 0.861 0.861 0.869 0.852 0.878 84,822 0.8625 -1.96%
2020-07-29 0 1.020 0.990 1.020 0.990 1.020 60,507 60,871 1.0060 0.878 0.852 0.878 0.852 0.878 70,306 0.8658 2.00%
2020-07-28 0 1.000 1.000 1.030 0.990 1.010 364,000 363,190 0.9978 0.861 0.861 0.886 0.852 0.869 422,950 0.8587 0.00%
2020-07-27 0 1.000 1.000 1.010 1.000 1.010 153,000 153,560 1.0037 0.861 0.861 0.869 0.861 0.869 177,779 0.8638 -0.99%
2020-07-24 0 1.010 1.010 1.020 1.000 1.040 1,209,457 1,226,977 1.0145 0.869 0.869 0.878 0.861 0.895 1,405,330 0.8731 -3.81%
2020-07-23 0 1.050 1.050 1.060 1.040 1.060 193,520 203,510 1.0516 0.904 0.904 0.912 0.895 0.912 224,861 0.9050 -0.94%
2020-07-22 0 1.060 1.040 1.060 1.040 1.080 956,108 1,016,640 1.0633 0.912 0.895 0.912 0.895 0.929 1,110,951 0.9151 0.95%
2020-07-21 0 1.050 1.050 1.070 1.040 1.070 687,103 728,044 1.0596 0.904 0.904 0.921 0.895 0.921 798,380 0.9119 -1.87%
2020-07-20 0 1.070 1.050 1.070 1.040 1.070 1,194,000 1,264,170 1.0588 0.921 0.904 0.921 0.895 0.921 1,387,370 0.9112 0.94%
2020-07-17 0 1.060 1.040 1.060 1.040 1.060 650,004 678,274 1.0435 0.912 0.895 0.912 0.895 0.912 755,273 0.8981 1.92%
2020-07-16 0 1.040 1.030 1.040 1.030 1.060 515,000 536,250 1.0413 0.895 0.886 0.895 0.886 0.912 598,405 0.8961 -2.80%
2020-07-15 0 1.070 1.050 1.070 1.040 1.090 1,815,368 1,916,146 1.0555 0.921 0.904 0.921 0.895 0.938 2,109,369 0.9084 1.90%
2020-07-14 0 1.050 1.030 1.050 1.010 1.050 1,149,000 1,173,790 1.0216 0.904 0.886 0.904 0.869 0.904 1,335,082 0.8792 0.00%
2020-07-13 0 1.050 1.050 1.060 1.040 1.060 2,249,628 2,363,751 1.0507 0.904 0.904 0.912 0.895 0.912 2,613,958 0.9043 0.00%
2020-07-10 0 1.050 1.040 1.050 1.020 1.060 1,262,692 1,314,609 1.0411 0.904 0.895 0.904 0.878 0.912 1,467,186 0.8960 0.00%
2020-07-09 0 1.050 1.040 1.050 1.040 1.080 2,138,675 2,271,015 1.0619 0.904 0.895 0.904 0.895 0.929 2,485,036 0.9139 0.00%
2020-07-08 0 1.050 1.040 1.050 1.010 1.080 2,030,719 2,097,454 1.0329 0.904 0.895 0.904 0.869 0.929 2,359,596 0.8889 -0.94%
2020-07-07 0 1.060 1.040 1.060 1.040 1.150 2,554,549 2,809,146 1.0997 0.912 0.895 0.912 0.895 0.990 2,968,261 0.9464 -0.93%
2020-07-06 0 1.070 1.060 1.070 0.990 1.100 5,260,002 5,556,832 1.0564 0.921 0.912 0.921 0.852 0.947 6,111,865 0.9092 8.08%
2020-07-03 0 0.990 0.980 0.990 0.970 1.010 1,366,561 1,343,377 0.9830 0.852 0.843 0.852 0.835 0.869 1,587,877 0.8460 2.06%
2020-07-02 0 0.970 0.970 0.990 0.930 0.990 2,689,340 2,580,056 0.9594 0.835 0.835 0.852 0.800 0.852 3,124,882 0.8256 0.00%
2020-06-30 0 0.970 0.960 0.970 0.950 0.980 855,000 828,840 0.9694 0.835 0.826 0.835 0.818 0.843 993,468 0.8343 0.00%
2020-06-29 0 0.970 0.960 0.970 0.950 0.980 286,253 275,917 0.9639 0.835 0.826 0.835 0.818 0.843 332,612 0.8295 0.00%
2020-06-26 0 0.970 0.950 0.970 0.940 0.970 190,000 182,250 0.9592 0.835 0.818 0.835 0.809 0.835 220,771 0.8255 -1.02%
2020-06-24 0 0.980 0.960 0.980 0.960 0.980 1,021,894 995,900 0.9746 0.843 0.826 0.843 0.826 0.843 1,187,391 0.8387 1.03%
2020-06-23 0 1.060 1.050 1.060 1.030 1.060 1,233,559 1,294,644 1.0495 0.835 0.827 0.835 0.811 0.835 1,566,325 0.8265 0.95%
2020-06-22 0 1.050 1.040 1.050 1.020 1.050 1,537,000 1,607,520 1.0459 0.827 0.819 0.827 0.803 0.827 1,951,623 0.8237 2.94%
2020-06-19 0 1.020 1.020 1.030 1.010 1.030 754,000 773,210 1.0255 0.803 0.803 0.811 0.795 0.811 957,400 0.8076 -1.92%
2020-06-18 0 1.040 1.020 1.040 1.020 1.040 524,088 539,017 1.0285 0.819 0.803 0.819 0.803 0.819 665,466 0.8100 1.96%
2020-06-17 0 1.020 1.000 1.020 1.000 1.020 785,252 792,894 1.0097 0.803 0.788 0.803 0.788 0.803 997,082 0.7952 2.00%
2020-06-16 0 1.000 1.000 1.010 1.000 1.020 539,000 543,080 1.0076 0.788 0.788 0.795 0.788 0.803 684,401 0.7935 -0.99%
2020-06-15 0 1.010 1.000 1.010 0.990 1.010 924,000 924,280 1.0003 0.795 0.788 0.795 0.780 0.795 1,173,259 0.7878 1.00%
2020-06-12 0 1.000 1.000 1.010 1.000 1.020 1,541,215 1,546,226 1.0033 0.788 0.788 0.795 0.788 0.803 1,956,975 0.7901 -1.96%
2020-06-11 0 1.020 1.010 1.020 1.010 1.030 1,034,000 1,046,270 1.0119 0.803 0.795 0.803 0.795 0.811 1,312,933 0.7969 -0.97%
2020-06-10 0 1.030 1.020 1.030 1.010 1.030 977,000 996,660 1.0201 0.811 0.803 0.811 0.795 0.811 1,240,556 0.8034 0.00%
2020-06-09 0 1.030 1.020 1.030 1.020 1.040 3,010,000 3,097,360 1.0290 0.811 0.803 0.811 0.803 0.819 3,821,981 0.8104 0.00%
2020-06-08 0 1.030 1.020 1.030 1.010 1.050 3,030,325 3,082,638 1.0173 0.811 0.803 0.811 0.795 0.827 3,847,788 0.8011 -1.90%
2020-06-05 0 1.050 1.040 1.050 1.020 1.060 1,199,177 1,245,425 1.0386 0.827 0.819 0.827 0.803 0.835 1,522,668 0.8179 1.94%
2020-06-04 0 1.030 1.020 1.030 1.020 1.050 525,004 541,263 1.0310 0.811 0.803 0.811 0.803 0.827 666,630 0.8119 -0.96%
2020-06-03 0 1.040 1.030 1.040 1.030 1.050 479,008 497,748 1.0391 0.819 0.811 0.819 0.811 0.827 608,226 0.8184 0.00%
2020-06-02 0 1.040 1.020 1.040 1.020 1.040 123,678 127,349 1.0297 0.819 0.803 0.819 0.803 0.819 157,041 0.8109 1.96%
2020-06-01 0 1.020 1.020 1.040 0.990 1.050 1,235,006 1,257,018 1.0178 0.803 0.803 0.819 0.780 0.827 1,568,162 0.8016 0.99%
2020-05-29 0 1.010 0.990 1.010 0.960 1.050 1,707,542 1,741,529 1.0199 0.795 0.780 0.795 0.756 0.827 2,168,170 0.8032 -0.98%
2020-05-28 0 1.020 1.010 1.020 1.010 1.030 98,779 100,699 1.0194 0.803 0.795 0.803 0.795 0.811 125,426 0.8029 0.00%
2020-05-27 0 1.020 1.010 1.020 1.010 1.030 216,795 221,779 1.0230 0.803 0.795 0.803 0.795 0.811 275,278 0.8057 0.00%
2020-05-26 0 1.020 1.020 1.030 1.020 1.040 292,445 301,380 1.0306 0.803 0.803 0.811 0.803 0.819 371,335 0.8116 0.00%
2020-05-25 0 1.020 1.000 1.020 0.980 1.020 712,020 717,239 1.0073 0.803 0.788 0.803 0.772 0.803 904,095 0.7933 2.00%
2020-05-22 0 1.000 0.980 1.000 0.970 1.000 868,447 854,800 0.9843 0.788 0.772 0.788 0.764 0.788 1,102,720 0.7752 -0.99%
2020-05-21 0 1.010 1.010 1.020 1.000 1.020 117,698 118,771 1.0091 0.795 0.795 0.803 0.788 0.803 149,448 0.7947 -1.94%
2020-05-20 0 1.030 1.010 1.030 1.000 1.030 178,000 180,010 1.0113 0.811 0.795 0.811 0.788 0.811 226,017 0.7964 1.98%
2020-05-19 0 1.010 1.010 1.030 1.010 1.030 135,278 137,258 1.0146 0.795 0.795 0.811 0.795 0.811 171,771 0.7991 -0.98%
2020-05-18 0 1.020 1.010 1.020 1.000 1.020 199,506 203,030 1.0177 0.803 0.795 0.803 0.788 0.803 253,325 0.8015 0.99%
2020-05-15 0 1.010 1.000 1.010 1.000 1.010 328,050 329,968 1.0058 0.795 0.788 0.795 0.788 0.795 416,545 0.7922 -0.98%
2020-05-14 0 1.020 1.010 1.020 1.000 1.020 138,000 139,770 1.0128 0.803 0.795 0.803 0.788 0.803 175,227 0.7977 0.00%
2020-05-13 0 1.020 1.000 1.020 1.000 1.020 103,000 103,880 1.0085 0.803 0.788 0.803 0.788 0.803 130,785 0.7943 0.00%
2020-05-12 0 1.020 1.010 1.020 1.020 1.030 256,000 260,920 1.0192 0.803 0.795 0.803 0.803 0.811 325,059 0.8027 -0.97%
2020-05-11 0 1.030 1.020 1.030 1.020 1.030 350,688 361,054 1.0296 0.811 0.803 0.811 0.803 0.811 445,290 0.8108 1.98%
2020-05-08 0 1.010 1.010 1.030 1.010 1.030 176,522 179,691 1.0180 0.795 0.795 0.811 0.795 0.811 224,141 0.8017 0.00%
2020-05-07 0 1.010 1.010 1.020 1.000 1.020 246,000 249,480 1.0141 0.795 0.795 0.803 0.788 0.803 312,361 0.7987 0.00%
2020-05-06 0 1.010 1.010 1.030 1.010 1.030 328,000 334,230 1.0190 0.795 0.795 0.811 0.795 0.811 416,482 0.8025 0.00%
2020-05-05 0 1.010 1.010 1.020 1.000 1.020 163,000 164,720 1.0106 0.795 0.795 0.803 0.788 0.803 206,971 0.7959 0.00%
2020-05-04 0 1.010 1.000 1.010 1.000 1.020 714,554 719,909 1.0075 0.795 0.788 0.795 0.788 0.803 907,313 0.7935 -2.88%
2020-04-29 0 1.040 1.030 1.050 1.020 1.050 939,790 972,517 1.0348 0.819 0.811 0.827 0.803 0.827 1,193,309 0.8150 0.97%
2020-04-28 0 1.030 1.020 1.040 1.020 1.040 533,247 544,052 1.0203 0.811 0.803 0.819 0.803 0.819 677,096 0.8035 0.00%
2020-04-27 0 1.030 1.030 1.040 1.000 1.060 800,000 817,040 1.0213 0.811 0.811 0.819 0.788 0.835 1,015,809 0.8043 3.00%
2020-04-24 0 1.000 0.990 1.000 0.990 1.000 338,905 337,354 0.9954 0.788 0.780 0.788 0.780 0.788 430,328 0.7839 1.01%
2020-04-23 0 0.990 0.990 1.010 0.990 1.010 912,578 913,065 1.0005 0.780 0.780 0.795 0.780 0.795 1,158,756 0.7880 -1.00%
2020-04-22 0 1.000 1.000 1.010 1.000 1.020 698,400 701,620 1.0046 0.788 0.788 0.795 0.788 0.803 886,801 0.7912 0.00%
2020-04-21 0 1.000 1.000 1.010 1.000 1.030 1,150,000 1,163,340 1.0116 0.788 0.788 0.795 0.788 0.811 1,460,225 0.7967 -3.85%
2020-04-20 0 1.040 1.030 1.050 1.040 1.050 762,611 797,667 1.0460 0.819 0.811 0.827 0.819 0.827 968,334 0.8238 -1.89%
2020-04-17 0 1.060 1.050 1.060 1.040 1.070 2,501,702 2,627,250 1.0502 0.835 0.827 0.835 0.819 0.843 3,176,564 0.8271 0.95%
2020-04-16 0 1.050 1.040 1.050 1.040 1.050 181,000 189,010 1.0443 0.827 0.819 0.827 0.819 0.827 229,827 0.8224 0.00%
2020-04-15 0 1.050 1.040 1.050 1.040 1.060 319,295 334,389 1.0473 0.827 0.819 0.827 0.819 0.835 405,428 0.8248 0.00%
2020-04-14 0 1.050 1.040 1.050 1.040 1.050 1,516,619 1,585,663 1.0455 0.827 0.819 0.827 0.819 0.827 1,925,744 0.8234 -0.94%
2020-04-09 0 1.060 1.050 1.060 1.040 1.060 149,002 156,652 1.0513 0.835 0.827 0.835 0.819 0.835 189,197 0.8280 1.92%
2020-04-08 0 1.040 1.040 1.050 1.040 1.070 506,000 532,260 1.0519 0.819 0.819 0.827 0.819 0.843 642,499 0.8284 0.00%
2020-04-07 0 1.040 1.040 1.050 1.040 1.060 800,560 838,896 1.0479 0.819 0.819 0.827 0.819 0.835 1,016,520 0.8253 -0.95%
2020-04-06 0 1.050 1.040 1.050 1.030 1.060 552,000 575,470 1.0425 0.827 0.819 0.827 0.811 0.835 700,908 0.8210 0.00%
2020-04-03 0 1.050 1.040 1.050 1.040 1.060 199,000 208,870 1.0496 0.827 0.819 0.827 0.819 0.835 252,682 0.8266 -0.94%
2020-04-02 0 1.060 1.050 1.060 1.040 1.070 354,051 374,280 1.0571 0.835 0.827 0.835 0.819 0.843 449,560 0.8325 -0.93%
2020-04-01 0 1.070 1.060 1.070 1.070 1.090 203,000 218,430 1.0760 0.843 0.835 0.843 0.843 0.858 257,761 0.8474 0.00%
2020-03-31 0 1.070 1.060 1.070 1.050 1.070 357,000 379,970 1.0643 0.843 0.835 0.843 0.827 0.843 453,305 0.8382 1.90%
2020-03-30 0 1.050 1.050 1.070 1.030 1.070 617,632 652,024 1.0557 0.827 0.827 0.843 0.811 0.843 784,245 0.8314 -0.94%
2020-03-27 0 1.060 1.040 1.060 1.000 1.070 905,433 946,193 1.0450 0.835 0.819 0.835 0.788 0.843 1,149,683 0.8230 1.92%
2020-03-26 0 1.040 1.020 1.040 1.030 1.070 1,517,000 1,578,460 1.0405 0.819 0.803 0.819 0.811 0.843 1,926,227 0.8195 2.97%
2020-03-25 0 1.010 0.980 1.010 0.940 1.020 1,167,000 1,136,310 0.9737 0.795 0.772 0.795 0.740 0.803 1,481,811 0.7668 6.32%
2020-03-24 0 0.950 0.930 0.950 0.920 0.960 1,583,130 1,468,534 0.9276 0.748 0.732 0.748 0.725 0.756 2,010,197 0.7305 0.00%
2020-03-23 0 0.950 0.950 0.990 0.930 0.970 137,401 129,970 0.9459 0.748 0.748 0.780 0.732 0.764 174,466 0.7450 -2.06%
2020-03-20 0 0.970 0.950 0.970 0.950 0.980 557,882 540,180 0.9683 0.764 0.748 0.764 0.748 0.772 708,377 0.7626 4.30%
2020-03-19 0 0.930 0.900 0.930 0.900 0.960 1,169,108 1,081,384 0.9250 0.732 0.709 0.732 0.709 0.756 1,484,488 0.7285 -3.12%
2020-03-18 0 0.960 0.940 0.960 0.950 0.990 688,431 669,009 0.9718 0.756 0.740 0.756 0.748 0.780 874,143 0.7653 -3.03%
2020-03-17 0 0.990 0.980 0.990 0.970 0.990 322,205 314,900 0.9773 0.780 0.772 0.780 0.764 0.780 409,123 0.7697 1.02%
2020-03-16 0 0.980 0.980 1.010 0.980 1.020 933,243 930,449 0.9970 0.772 0.772 0.795 0.772 0.803 1,184,996 0.7852 -2.97%
2020-03-13 0 1.010 1.010 1.020 0.980 1.020 2,295,833 2,286,099 0.9958 0.795 0.795 0.803 0.772 0.803 2,915,159 0.7842 -3.81%
2020-03-12 0 1.050 1.030 1.050 1.030 1.070 1,108,451 1,156,385 1.0432 0.827 0.811 0.827 0.811 0.843 1,407,468 0.8216 -1.87%
2020-03-11 0 1.070 1.070 1.080 1.050 1.080 299,647 318,626 1.0633 0.843 0.843 0.851 0.827 0.851 380,480 0.8374 0.94%
2020-03-10 0 1.060 1.050 1.080 1.040 1.080 353,305 372,995 1.0557 0.835 0.827 0.851 0.819 0.851 448,613 0.8314 0.95%
2020-03-09 0 1.050 1.050 1.070 1.040 1.080 1,700,249 1,800,324 1.0589 0.827 0.827 0.843 0.819 0.851 2,158,910 0.8339 -6.25%
2020-03-06 0 1.120 1.110 1.120 1.100 1.120 165,000 183,290 1.1108 0.882 0.874 0.882 0.866 0.882 209,511 0.8748 -0.88%
2020-03-05 0 1.130 1.130 1.140 1.090 1.140 1,721,160 1,928,286 1.1203 0.890 0.890 0.898 0.858 0.898 2,185,462 0.8823 3.67%
2020-03-04 0 1.090 1.090 1.100 1.080 1.100 94,000 102,950 1.0952 0.858 0.858 0.866 0.851 0.866 119,358 0.8625 0.00%
2020-03-03 0 1.090 1.090 1.100 1.070 1.100 273,004 296,284 1.0853 0.858 0.858 0.866 0.843 0.866 346,650 0.8547 -0.91%
2020-03-02 0 1.100 1.100 1.110 1.090 1.110 329,000 361,900 1.1000 0.866 0.866 0.874 0.858 0.874 417,751 0.8663 2.80%
2020-02-28 0 1.070 1.070 1.090 1.070 1.100 660,000 714,300 1.0823 0.843 0.843 0.858 0.843 0.866 838,042 0.8523 -2.73%
2020-02-27 0 1.100 1.100 1.120 1.100 1.120 99,508 109,958 1.1050 0.866 0.866 0.882 0.866 0.882 126,351 0.8703 -0.90%
2020-02-26 0 1.110 1.090 1.110 1.080 1.110 201,000 221,030 1.0997 0.874 0.858 0.874 0.851 0.874 255,222 0.8660 0.91%
2020-02-25 0 1.100 1.080 1.100 1.070 1.110 261,864 285,690 1.0910 0.866 0.851 0.866 0.843 0.874 332,505 0.8592 -1.79%
2020-02-24 0 1.120 1.100 1.120 1.100 1.120 373,000 415,270 1.1133 0.882 0.866 0.882 0.866 0.882 473,621 0.8768 0.90%
2020-02-21 0 1.110 1.100 1.110 1.110 1.120 163,000 181,140 1.1113 0.874 0.866 0.874 0.874 0.882 206,971 0.8752 -1.77%
2020-02-20 0 1.130 1.120 1.130 1.110 1.140 533,000 601,230 1.1280 0.890 0.882 0.890 0.874 0.898 676,783 0.8884 0.89%
2020-02-19 0 1.120 1.100 1.120 1.100 1.130 613,578 676,193 1.1020 0.882 0.866 0.882 0.866 0.890 779,097 0.8679 0.00%
2020-02-18 0 1.120 1.100 1.120 1.100 1.120 176,941 195,946 1.1074 0.882 0.866 0.882 0.866 0.882 224,673 0.8721 -0.88%
2020-02-17 0 1.130 1.120 1.130 1.100 1.130 323,800 362,712 1.1202 0.890 0.882 0.890 0.866 0.890 411,149 0.8822 1.80%
2020-02-14 0 1.110 1.100 1.110 1.080 1.120 439,830 485,958 1.1049 0.874 0.866 0.874 0.851 0.882 558,479 0.8701 0.00%
2020-02-13 0 1.110 1.090 1.110 1.110 1.110 1,000 1,110 1.1100 0.874 0.858 0.874 0.874 0.874 1,270 0.8742 0.00%
2020-02-12 0 1.110 1.090 1.110 1.080 1.110 244,000 269,600 1.1049 0.874 0.858 0.874 0.851 0.874 309,822 0.8702 1.83%
2020-02-11 0 1.090 1.080 1.100 1.070 1.110 151,561 167,123 1.1027 0.858 0.851 0.866 0.843 0.874 192,446 0.8684 0.93%
2020-02-10 0 1.080 1.080 1.100 1.070 1.110 323,355 346,779 1.0724 0.851 0.851 0.866 0.843 0.874 410,584 0.8446 -2.70%
2020-02-07 0 1.110 1.090 1.110 1.110 1.120 25,044 27,836 1.1115 0.874 0.858 0.874 0.874 0.882 31,800 0.8753 0.91%
2020-02-06 0 1.100 1.100 1.110 1.080 1.120 473,000 523,590 1.1070 0.866 0.866 0.874 0.851 0.882 600,597 0.8718 2.80%
2020-02-05 0 1.070 1.070 1.080 1.000 1.090 1,550,000 1,634,760 1.0547 0.843 0.843 0.851 0.788 0.858 1,968,130 0.8306 -2.73%
2020-02-04 0 1.100 1.100 1.110 1.070 1.110 2,230,855 2,447,667 1.0972 0.866 0.866 0.874 0.843 0.874 2,832,653 0.8641 0.00%
2020-02-03 0 1.100 1.060 1.100 1.030 1.110 1,063,000 1,148,790 1.0807 0.866 0.835 0.866 0.811 0.874 1,349,756 0.8511 1.85%
2020-01-31 0 1.080 1.080 1.100 1.070 1.100 283,904 307,799 1.0842 0.851 0.851 0.866 0.843 0.866 360,490 0.8538 1.89%
2020-01-30 0 1.060 1.060 1.080 1.060 1.100 1,499,000 1,643,760 1.0966 0.835 0.835 0.851 0.835 0.866 1,903,372 0.8636 -3.64%
2020-01-29 0 1.100 1.090 1.100 1.070 1.110 751,368 819,446 1.0906 0.866 0.858 0.866 0.843 0.874 954,058 0.8589 -0.90%
2020-01-24 0 1.110 1.110 1.120 1.110 1.130 134,000 149,300 1.1142 0.874 0.874 0.882 0.874 0.890 170,148 0.8775 -0.89%
2020-01-23 0 1.120 1.110 1.130 1.120 1.160 773,625 880,913 1.1387 0.882 0.874 0.890 0.882 0.914 982,319 0.8968 -3.45%
2020-01-22 0 1.160 1.150 1.160 1.130 1.160 1,266,987 1,456,521 1.1496 0.914 0.906 0.914 0.890 0.914 1,608,771 0.9054 3.57%
2020-01-21 0 1.120 1.110 1.120 1.110 1.130 338,000 378,570 1.1200 0.882 0.874 0.882 0.874 0.890 429,179 0.8821 -1.75%
2020-01-20 0 1.140 1.120 1.140 1.120 1.140 31,000 34,920 1.1265 0.898 0.882 0.898 0.882 0.898 39,363 0.8871 0.00%
2020-01-17 0 1.140 1.130 1.140 1.120 1.140 1,468,754 1,655,239 1.1270 0.898 0.890 0.898 0.882 0.898 1,864,967 0.8875 2.70%
2020-01-16 0 1.110 1.110 1.120 1.110 1.130 772,000 864,470 1.1198 0.874 0.874 0.882 0.874 0.890 980,255 0.8819 -0.89%
2020-01-15 0 1.120 1.110 1.120 1.100 1.120 1,162,000 1,294,930 1.1144 0.882 0.874 0.882 0.866 0.882 1,475,462 0.8776 0.00%
2020-01-14 0 1.120 1.120 1.130 1.120 1.130 179,000 201,880 1.1278 0.882 0.882 0.890 0.882 0.890 227,287 0.8882 -1.75%
2020-01-13 0 1.140 1.130 1.140 1.120 1.140 645,395 731,587 1.1335 0.898 0.890 0.898 0.882 0.898 819,497 0.8927 0.88%
2020-01-10 0 1.130 1.120 1.130 1.120 1.140 273,208 309,969 1.1346 0.890 0.882 0.890 0.882 0.898 346,909 0.8935 -0.88%
2020-01-09 0 1.140 1.120 1.140 1.120 1.140 877,089 986,923 1.1252 0.898 0.882 0.898 0.882 0.898 1,113,693 0.8862 2.70%
2020-01-08 0 1.110 1.100 1.120 1.110 1.120 619,295 687,511 1.1102 0.874 0.866 0.882 0.874 0.882 786,357 0.8743 -0.89%
2020-01-07 0 1.120 1.120 1.130 1.120 1.140 563,918 634,295 1.1248 0.882 0.882 0.890 0.882 0.898 716,041 0.8858 0.00%
2020-01-06 0 1.120 1.120 1.130 1.110 1.140 1,308,000 1,464,140 1.1194 0.882 0.882 0.890 0.874 0.898 1,660,847 0.8816 -1.75%
2020-01-03 0 1.140 1.130 1.140 1.130 1.160 531,223 606,745 1.1422 0.898 0.890 0.898 0.890 0.914 674,526 0.8995 -0.87%
2020-01-02 0 1.150 1.150 1.160 1.110 1.150 2,160,849 2,437,516 1.1280 0.906 0.906 0.914 0.874 0.906 2,743,762 0.8884 3.60%
2019-12-31 0 1.110 1.110 1.120 1.110 1.120 276,544 308,957 1.1172 0.874 0.874 0.882 0.874 0.882 351,145 0.8799 -1.77%
2019-12-30 0 1.130 1.120 1.130 1.120 1.140 1,653,492 1,855,971 1.1225 0.890 0.882 0.890 0.882 0.898 2,099,540 0.8840 0.89%
2019-12-27 0 1.120 1.110 1.120 1.100 1.130 1,022,038 1,135,011 1.1105 0.882 0.874 0.882 0.866 0.890 1,297,744 0.8746 1.82%
2019-12-24 0 1.100 1.090 1.100 1.080 1.100 384,000 420,420 1.0948 0.866 0.858 0.866 0.851 0.866 487,588 0.8622 0.00%
2019-12-23 0 1.100 1.100 1.110 1.100 1.120 532,000 590,210 1.1094 0.866 0.866 0.874 0.866 0.882 675,513 0.8737 -0.90%
2019-12-20 0 1.110 1.110 1.120 1.110 1.130 279,385 311,845 1.1162 0.874 0.874 0.882 0.874 0.890 354,752 0.8791 -0.89%
2019-12-19 0 1.120 1.110 1.120 1.110 1.130 794,000 891,860 1.1232 0.882 0.874 0.882 0.874 0.890 1,008,190 0.8846 -0.88%
2019-12-18 0 1.130 1.120 1.130 1.120 1.160 543,297 615,769 1.1334 0.890 0.882 0.890 0.882 0.914 689,857 0.8926 0.00%
2019-12-17 0 1.130 1.120 1.130 1.120 1.150 1,193,382 1,356,446 1.1366 0.890 0.882 0.890 0.882 0.906 1,515,310 0.8952 0.00%
2019-12-16 0 1.130 1.120 1.130 1.100 1.140 1,092,000 1,221,530 1.1186 0.890 0.882 0.890 0.866 0.898 1,386,579 0.8810 1.80%
2019-12-13 0 1.110 1.100 1.110 1.080 1.110 6,371,000 6,995,020 1.0979 0.874 0.866 0.874 0.851 0.874 8,089,647 0.8647 2.78%
2019-12-12 0 1.080 1.070 1.080 1.070 1.080 1,458,549 1,575,200 1.0800 0.851 0.843 0.851 0.843 0.851 1,852,009 0.8505 0.00%
2019-12-11 0 1.080 1.070 1.080 1.060 1.090 1,262,000 1,354,730 1.0735 0.851 0.843 0.851 0.835 0.858 1,602,438 0.8454 -0.92%
2019-12-10 0 1.090 1.080 1.090 1.080 1.100 483,039 523,371 1.0835 0.858 0.851 0.858 0.851 0.866 613,344 0.8533 -1.80%
2019-12-09 0 1.110 1.090 1.100 1.090 1.110 303,484 334,183 1.1012 0.874 0.858 0.866 0.858 0.874 385,352 0.8672 -1.77%
2019-12-06 0 1.130 1.110 1.130 1.100 1.140 194,000 219,320 1.1305 0.890 0.874 0.890 0.866 0.898 246,334 0.8903 0.89%
2019-12-05 0 1.120 1.100 1.120 1.080 1.120 408,000 449,750 1.1023 0.882 0.866 0.882 0.851 0.882 518,062 0.8681 2.75%
2019-12-04 0 1.090 1.090 1.110 1.090 1.100 187,000 205,030 1.0964 0.858 0.858 0.874 0.858 0.866 237,445 0.8635 -1.80%
2019-12-03 0 1.110 1.100 1.120 1.070 1.120 126,291 138,542 1.0970 0.874 0.866 0.882 0.843 0.882 160,359 0.8639 -0.89%
2019-12-02 0 1.120 1.110 1.120 1.100 1.120 684,251 757,218 1.1066 0.882 0.874 0.882 0.866 0.882 868,835 0.8715 -2.61%
2019-11-29 0 1.150 1.120 1.150 1.130 1.150 271,000 307,040 1.1330 0.906 0.882 0.906 0.890 0.906 344,105 0.8923 0.88%
2019-11-28 0 1.140 1.140 1.150 1.140 1.150 338,521 389,123 1.1495 0.898 0.898 0.906 0.898 0.906 429,841 0.9053 -0.87%
2019-11-27 0 1.150 1.140 1.160 1.140 1.160 264,000 303,550 1.1498 0.906 0.898 0.914 0.898 0.914 335,217 0.9055 1.77%
2019-11-26 0 1.130 1.130 1.150 1.130 1.170 171,270 194,767 1.1372 0.890 0.890 0.906 0.890 0.921 217,472 0.8956 -1.74%
2019-11-25 0 1.150 1.140 1.160 1.130 1.170 1,083,000 1,240,080 1.1450 0.906 0.898 0.914 0.890 0.921 1,375,151 0.9018 0.88%
2019-11-22 0 1.140 1.140 1.160 1.130 1.150 619,000 709,140 1.1456 0.898 0.898 0.914 0.890 0.906 785,982 0.9022 -3.39%
2019-11-21 0 1.180 1.150 1.180 1.160 1.180 234,026 273,079 1.1669 0.929 0.906 0.929 0.914 0.929 297,157 0.9190 2.61%
2019-11-20 0 1.150 1.150 1.160 1.140 1.170 130,000 149,600 1.1508 0.906 0.906 0.914 0.898 0.921 165,069 0.9063 -1.71%
2019-11-19 0 1.170 1.160 1.170 1.140 1.180 136,000 157,390 1.1573 0.921 0.914 0.921 0.898 0.929 172,687 0.9114 1.74%
2019-11-18 0 1.150 1.150 1.160 1.140 1.160 485,339 557,193 1.1480 0.906 0.906 0.914 0.898 0.914 616,265 0.9041 0.88%
2019-11-15 0 1.140 1.130 1.140 1.110 1.190 2,578,000 2,923,120 1.1339 0.898 0.890 0.898 0.874 0.937 3,273,444 0.8930 -4.20%
2019-11-14 0 1.190 1.190 1.200 1.190 1.200 66,000 79,090 1.1983 0.937 0.937 0.945 0.937 0.945 83,804 0.9437 -0.83%
2019-11-13 0 1.200 1.200 1.240 1.190 1.250 151,696 184,118 1.2137 0.945 0.945 0.977 0.937 0.984 192,618 0.9559 -1.64%
2019-11-12 0 1.220 1.210 1.230 1.200 1.230 88,533 106,604 1.2041 0.961 0.953 0.969 0.945 0.969 112,416 0.9483 -0.81%
2019-11-11 0 1.230 1.220 1.230 1.200 1.280 167,000 205,460 1.2303 0.969 0.961 0.969 0.945 1.008 212,050 0.9689 -4.65%
2019-11-08 0 1.290 1.280 1.290 1.270 1.290 45,322 57,995 1.2796 1.016 1.008 1.016 1.000 1.016 57,548 1.0078 -0.77%
2019-11-07 0 1.300 1.270 1.300 1.250 1.300 269,518 341,047 1.2654 1.024 1.000 1.024 0.984 1.024 342,223 0.9966 1.56%
2019-11-06 0 1.280 1.280 1.290 1.270 1.300 171,079 220,611 1.2895 1.008 1.008 1.016 1.000 1.024 217,229 1.0156 -1.54%
2019-11-05 0 1.300 1.290 1.300 1.280 1.310 72,000 93,470 1.2982 1.024 1.016 1.024 1.008 1.032 91,423 1.0224 1.56%
2019-11-04 0 1.280 1.280 1.300 1.250 1.300 140,679 180,621 1.2839 1.008 1.008 1.024 0.984 1.024 178,629 1.0112 1.59%
2019-11-01 0 1.260 1.260 1.280 1.260 1.280 52,216 65,873 1.2615 0.992 0.992 1.008 0.992 1.008 66,302 0.9935 -0.79%
2019-10-31 0 1.270 1.270 1.290 1.270 1.320 112,000 144,040 1.2861 1.000 1.000 1.016 1.000 1.040 142,213 1.0128 -2.31%
2019-10-30 0 1.300 1.280 1.300 1.280 1.300 120,000 154,260 1.2855 1.024 1.008 1.024 1.008 1.024 152,371 1.0124 -2.26%
2019-10-29 0 1.330 1.300 1.320 1.270 1.360 706,000 934,860 1.3242 1.047 1.024 1.040 1.000 1.071 896,451 1.0428 3.10%
2019-10-28 0 1.290 1.280 1.290 1.290 1.290 5,000 6,450 1.2900 1.016 1.008 1.016 1.016 1.016 6,349 1.0159 0.00%
2019-10-25 0 1.290 1.280 1.300 1.260 1.320 658,381 851,434 1.2932 1.016 1.008 1.024 0.992 1.040 835,986 1.0185 2.38%
2019-10-24 0 1.260 1.240 1.260 1.210 1.290 299,000 376,330 1.2586 0.992 0.977 0.992 0.953 1.016 379,659 0.9912 2.44%
2019-10-23 0 1.230 1.210 1.230 1.170 1.340 1,210,000 1,505,570 1.2443 0.969 0.953 0.969 0.921 1.055 1,536,411 0.9799 3.36%
2019-10-22 0 1.190 1.170 1.190 1.180 1.190 4,000 4,750 1.1875 0.937 0.921 0.937 0.929 0.937 5,079 0.9352 0.85%
2019-10-21 0 1.180 1.170 1.180 1.160 1.190 90,000 105,050 1.1672 0.929 0.921 0.929 0.914 0.937 114,278 0.9192 0.00%
2019-10-18 0 1.180 1.170 1.180 1.170 1.200 153,000 179,590 1.1738 0.929 0.921 0.929 0.921 0.945 194,273 0.9244 -2.48%
2019-10-17 0 1.210 1.200 1.210 1.190 1.280 8,323,509 10,006,608 1.2022 0.953 0.945 0.953 0.937 1.008 10,568,867 0.9468 1.68%
2019-10-16 0 1.190 1.180 1.190 1.160 1.190 403,217 470,785 1.1676 0.937 0.929 0.937 0.914 0.937 511,989 0.9195 0.85%
2019-10-15 0 1.180 1.160 1.180 1.160 1.180 243,004 284,364 1.1702 0.929 0.914 0.929 0.914 0.929 308,557 0.9216 1.72%
2019-10-14 0 1.160 1.160 1.170 1.150 1.180 357,000 414,490 1.1610 0.914 0.914 0.921 0.906 0.929 453,305 0.9144 0.87%
2019-10-11 0 1.150 1.150 1.170 1.130 1.170 164,040 188,764 1.1507 0.906 0.906 0.921 0.890 0.921 208,292 0.9062 0.00%
2019-10-10 0 1.150 1.140 1.150 1.140 1.150 76,000 87,300 1.1487 0.906 0.898 0.906 0.898 0.906 96,502 0.9046 0.00%
2019-10-09 0 1.150 1.130 1.160 1.000 1.170 559,002 619,882 1.1089 0.906 0.890 0.914 0.788 0.921 709,799 0.8733 0.00%
2019-10-08 0 1.150 1.150 1.160 1.140 1.170 99,855 115,839 1.1601 0.906 0.906 0.914 0.898 0.921 126,792 0.9136 0.00%
2019-10-04 0 1.150 1.150 1.160 1.150 1.180 77,000 89,160 1.1579 0.906 0.906 0.914 0.906 0.929 97,772 0.9119 -1.71%
2019-10-03 0 1.170 1.170 1.200 1.160 1.200 53,000 62,550 1.1802 0.921 0.921 0.945 0.914 0.945 67,297 0.9295 -0.85%
2019-10-02 0 1.180 1.160 1.170 1.170 1.210 112,015 133,527 1.1920 0.929 0.914 0.921 0.921 0.953 142,232 0.9388 -1.67%
2019-09-30 0 1.200 1.160 1.200 1.150 1.220 68,910 81,064 1.1764 0.945 0.914 0.945 0.906 0.961 87,499 0.9265 1.69%
2019-09-27 0 1.180 1.160 1.170 1.150 1.200 71,000 82,470 1.1615 0.929 0.914 0.921 0.906 0.945 90,153 0.9148 0.85%
2019-09-26 0 1.170 1.170 1.190 1.160 1.230 1,789,000 2,096,305 1.1718 0.921 0.921 0.937 0.914 0.969 2,271,602 0.9228 -0.85%
2019-09-25 0 1.180 1.160 1.180 1.150 1.240 124,000 145,200 1.1710 0.929 0.914 0.929 0.906 0.977 157,450 0.9222 1.72%
2019-09-24 0 1.160 1.150 1.170 1.150 1.190 1,909,000 2,217,560 1.1616 0.914 0.906 0.921 0.906 0.937 2,423,974 0.9148 -0.85%
2019-09-23 0 1.170 1.150 1.170 1.140 1.200 310,000 360,650 1.1634 0.921 0.906 0.921 0.898 0.945 393,626 0.9162 -0.85%
2019-09-20 0 1.180 1.170 1.180 1.180 1.260 1,035,441 1,255,652 1.2127 0.929 0.921 0.929 0.929 0.992 1,314,763 0.9550 -4.84%
2019-09-19 0 1.240 1.240 1.270 1.230 1.290 155,911 196,953 1.2632 0.977 0.977 1.000 0.969 1.016 197,970 0.9949 -4.62%
2019-09-18 0 1.300 1.280 1.300 1.280 1.310 92,473 119,331 1.2904 1.024 1.008 1.024 1.008 1.032 117,419 1.0163 0.78%
2019-09-17 0 1.290 1.280 1.290 1.280 1.340 6,545,000 8,489,510 1.2971 1.016 1.008 1.016 1.008 1.055 8,310,586 1.0215 -2.27%
2019-09-16 0 1.320 1.300 1.320 1.250 1.350 3,872,000 5,069,220 1.3092 1.040 1.024 1.040 0.984 1.063 4,916,514 1.0311 0.00%
2019-09-13 0 1.320 1.310 1.320 1.290 1.340 246,000 322,000 1.3089 1.040 1.032 1.040 1.016 1.055 312,361 1.0309 1.54%
2019-09-12 0 1.300 1.300 1.310 1.270 1.310 333,334 431,094 1.2933 1.024 1.024 1.032 1.000 1.032 423,255 1.0185 3.17%
2019-09-11 0 1.260 1.250 1.260 1.240 1.270 36,252 45,607 1.2581 0.992 0.984 0.992 0.977 1.000 46,031 0.9908 1.61%
2019-09-10 0 1.240 1.220 1.230 1.210 1.240 31,766 38,933 1.2256 0.977 0.961 0.969 0.953 0.977 40,335 0.9652 0.81%
2019-09-09 0 1.230 1.220 1.230 1.220 1.240 101,000 124,010 1.2278 0.969 0.961 0.969 0.961 0.977 128,246 0.9670 -0.81%
2019-09-06 0 1.240 1.210 1.250 1.210 1.260 961,000 1,195,110 1.2436 0.977 0.953 0.984 0.953 0.992 1,220,240 0.9794 -0.80%
2019-09-05 0 1.250 1.250 1.260 1.220 1.260 622,541 777,396 1.2487 0.984 0.984 0.992 0.961 0.992 790,478 0.9835 0.81%
2019-09-04 0 1.240 1.230 1.240 1.230 1.260 543,036 673,854 1.2409 0.977 0.969 0.977 0.969 0.992 689,526 0.9773 3.33%
2019-09-03 0 1.200 1.200 1.210 1.200 1.260 295,000 362,700 1.2295 0.945 0.945 0.953 0.945 0.992 374,579 0.9683 -3.23%
2019-09-02 0 1.240 1.230 1.240 1.200 1.250 6,797,162 8,234,366 1.2114 0.977 0.969 0.977 0.945 0.984 8,630,771 0.9541 5.08%
2019-08-30 0 1.180 1.180 1.220 1.180 1.230 682,470 822,305 1.2049 0.929 0.929 0.961 0.929 0.969 866,574 0.9489 -3.28%
2019-08-29 0 1.220 1.220 1.230 1.160 1.240 518,323 624,429 1.2047 0.961 0.961 0.969 0.914 0.977 658,146 0.9488 0.83%
2019-08-28 0 1.210 1.190 1.210 1.190 1.250 991,082 1,202,494 1.2133 0.953 0.937 0.953 0.937 0.984 1,258,437 0.9555 1.68%
2019-08-27 0 1.190 1.190 1.200 1.150 1.200 1,210,000 1,437,150 1.1877 0.937 0.937 0.945 0.906 0.945 1,536,411 0.9354 5.31%
2019-08-26 0 1.130 1.130 1.140 1.110 1.190 287,000 328,240 1.1437 0.890 0.890 0.898 0.874 0.937 364,421 0.9007 -5.04%
2019-08-23 0 1.190 1.140 1.200 1.150 1.200 591,592 697,939 1.1798 0.937 0.898 0.945 0.906 0.945 751,180 0.9291 5.31%
2019-08-22 0 1.130 1.130 1.170 1.130 1.170 3,518,000 4,043,730 1.1494 0.890 0.890 0.921 0.890 0.921 4,467,019 0.9052 0.00%
2019-08-21 0 1.130 1.130 1.140 1.130 1.160 207,000 237,520 1.1474 0.890 0.890 0.898 0.890 0.914 262,841 0.9037 -2.59%
2019-08-20 0 1.160 1.150 1.160 1.150 1.160 66,464 76,745 1.1547 0.914 0.906 0.914 0.906 0.914 84,393 0.9094 -0.85%
2019-08-19 0 1.170 1.160 1.170 1.140 1.170 546,557 632,046 1.1564 0.921 0.914 0.921 0.898 0.921 693,997 0.9107 3.54%
2019-08-16 0 1.130 1.130 1.140 1.100 1.130 289,000 324,740 1.1237 0.890 0.890 0.898 0.866 0.890 366,961 0.8849 0.89%
2019-08-15 0 1.120 1.100 1.120 1.080 1.140 1,804,000 2,009,250 1.1138 0.882 0.866 0.882 0.851 0.898 2,290,649 0.8772 2.75%
2019-08-14 0 1.090 1.090 1.100 1.090 1.130 476,508 525,683 1.1032 0.858 0.858 0.866 0.858 0.890 605,051 0.8688 -0.91%
2019-08-13 0 1.100 1.100 1.110 1.090 1.140 1,071,000 1,185,890 1.1073 0.866 0.866 0.874 0.858 0.898 1,359,914 0.8720 -2.65%
2019-08-12 0 1.130 1.130 1.140 1.130 1.150 369,409 420,609 1.1386 0.890 0.890 0.898 0.890 0.906 469,061 0.8967 0.00%
2019-08-09 0 1.130 1.120 1.130 1.130 1.160 1,549,000 1,762,610 1.1379 0.890 0.882 0.890 0.890 0.914 1,966,860 0.8962 -0.88%
2019-08-08 0 1.140 1.130 1.150 1.130 1.160 287,000 328,000 1.1429 0.898 0.890 0.906 0.890 0.914 364,421 0.9001 -0.87%
2019-08-07 0 1.150 1.140 1.150 1.130 1.170 902,000 1,033,770 1.1461 0.906 0.898 0.906 0.890 0.921 1,145,324 0.9026 -1.71%
2019-08-06 0 1.170 1.160 1.170 1.140 1.190 694,642 802,556 1.1554 0.921 0.914 0.921 0.898 0.937 882,029 0.9099 -0.85%
2019-08-05 0 1.180 1.180 1.190 1.180 1.220 1,433,913 1,707,369 1.1907 0.929 0.929 0.937 0.929 0.961 1,820,727 0.9377 -4.07%
2019-08-02 0 1.230 1.230 1.240 1.220 1.270 532,758 660,567 1.2399 0.969 0.969 0.977 0.961 1.000 676,475 0.9765 -3.15%
2019-08-01 0 1.270 1.260 1.270 1.260 1.280 392,000 496,300 1.2661 1.000 0.992 1.000 0.992 1.008 497,746 0.9971 -0.78%
2019-07-31 0 1.280 1.280 1.290 1.270 1.290 1,221,000 1,565,940 1.2825 1.008 1.008 1.016 1.000 1.016 1,550,378 1.0100 -1.54%
2019-07-30 0 1.300 1.290 1.300 1.280 1.300 2,426,475 3,130,449 1.2901 1.024 1.016 1.024 1.008 1.024 3,081,043 1.0160 1.56%
2019-07-29 0 1.280 1.270 1.290 1.270 1.300 124,000 158,980 1.2821 1.008 1.000 1.016 1.000 1.024 157,450 1.0097 -2.29%
2019-07-26 0 1.310 1.280 1.310 1.270 1.310 168,096 218,087 1.2974 1.032 1.008 1.032 1.000 1.032 213,442 1.0218 2.34%
2019-07-25 0 1.280 1.270 1.300 1.260 1.300 394,457 506,681 1.2845 1.008 1.000 1.024 0.992 1.024 500,866 1.0116 -1.54%
2019-07-24 0 1.300 1.300 1.310 1.300 1.320 115,046 150,818 1.3109 1.024 1.024 1.032 1.024 1.040 146,081 1.0324 -1.52%
2019-07-23 0 1.320 1.310 1.320 1.290 1.320 81,000 105,600 1.3037 1.040 1.032 1.040 1.016 1.040 102,851 1.0267 0.00%
2019-07-22 0 1.320 1.300 1.320 1.310 1.330 250,425 328,669 1.3124 1.040 1.024 1.040 1.032 1.047 317,980 1.0336 -0.75%
2019-07-19 0 1.330 1.300 1.330 1.310 1.330 918,605 1,210,274 1.3175 1.047 1.024 1.047 1.032 1.047 1,166,409 1.0376 2.31%
2019-07-18 0 1.300 1.310 1.320 1.300 1.320 297,000 391,190 1.3171 1.024 1.032 1.040 1.024 1.040 377,119 1.0373 -1.52%
2019-07-17 0 1.320 1.300 1.320 1.300 1.320 99,045 130,697 1.3196 1.040 1.024 1.040 1.024 1.040 125,763 1.0392 0.00%
2019-07-16 0 1.320 1.310 1.320 1.310 1.320 175,063 229,500 1.3110 1.040 1.032 1.040 1.032 1.040 222,288 1.0324 -0.75%
2019-07-15 0 1.330 1.310 1.330 1.300 1.330 647,035 846,314 1.3080 1.047 1.032 1.047 1.024 1.047 821,580 1.0301 1.53%
2019-07-12 0 1.310 1.300 1.310 1.300 1.320 272,000 355,790 1.3081 1.032 1.024 1.032 1.024 1.040 345,375 1.0302 -0.76%
2019-07-11 0 1.320 1.310 1.320 1.310 1.320 135,000 177,430 1.3143 1.040 1.032 1.040 1.032 1.040 171,418 1.0351 0.76%
2019-07-10 0 1.310 1.300 1.310 1.290 1.310 225,000 292,350 1.2993 1.032 1.024 1.032 1.016 1.032 285,696 1.0233 1.55%
2019-07-09 0 1.290 1.290 1.310 1.290 1.310 265,000 344,620 1.3005 1.016 1.016 1.032 1.016 1.032 336,487 1.0242 -0.77%
2019-07-08 0 1.300 1.290 1.310 1.290 1.310 799,914 1,040,041 1.3002 1.024 1.016 1.032 1.016 1.032 1,015,700 1.0240 -0.76%
2019-07-05 0 1.310 1.310 1.320 1.290 1.320 854,729 1,111,837 1.3008 1.032 1.032 1.040 1.016 1.040 1,085,302 1.0244 -0.76%
2019-07-04 0 1.320 1.310 1.320 1.310 1.330 260,000 343,180 1.3199 1.040 1.032 1.040 1.032 1.047 330,138 1.0395 0.00%
2019-07-03 0 1.320 1.310 1.320 1.310 1.330 396,784 523,915 1.3204 1.040 1.032 1.040 1.032 1.047 503,821 1.0399 0.00%
2019-07-02 0 1.320 1.310 1.320 1.320 1.340 763,000 1,011,630 1.3259 1.040 1.032 1.040 1.040 1.055 968,828 1.0442 0.00%
2019-06-28 0 1.320 1.310 1.320 1.290 1.320 443,475 579,263 1.3062 1.040 1.032 1.040 1.016 1.040 563,107 1.0287 0.00%
2019-06-27 0 1.320 1.300 1.320 1.280 1.320 761,478 1,000,917 1.3144 1.040 1.024 1.040 1.008 1.040 966,895 1.0352 2.33%
2019-06-26 0 1.290 1.280 1.290 1.270 1.300 224,890 291,273 1.2952 1.016 1.008 1.016 1.000 1.024 285,557 1.0200 0.78%
2019-06-25 0 1.280 1.280 1.290 1.270 1.310 978,422 1,259,435 1.2872 1.008 1.008 1.016 1.000 1.032 1,242,362 1.0137 -3.03%
2019-06-24 0 1.320 1.300 1.310 1.310 1.320 837,000 1,096,750 1.3103 1.040 1.024 1.032 1.032 1.040 1,062,790 1.0320 0.76%
2019-06-21 0 1.310 1.310 1.320 1.300 1.340 1,376,271 1,812,482 1.3170 1.032 1.032 1.040 1.024 1.055 1,747,535 1.0372 -2.96%
2019-06-20 0 1.350 1.330 1.350 1.290 1.350 1,088,000 1,450,840 1.3335 1.063 1.047 1.063 1.016 1.063 1,381,500 1.0502 3.85%
2019-06-19 0 1.300 1.290 1.300 1.280 1.320 1,147,000 1,484,490 1.2942 1.024 1.016 1.024 1.008 1.040 1,456,416 1.0193 1.56%
2019-06-18 0 1.360 1.330 1.360 1.330 1.380 2,110,506 2,840,563 1.3459 1.008 0.986 1.008 0.986 1.023 2,847,328 0.9976 1.49%
2019-06-17 0 1.340 1.330 1.340 1.330 1.360 1,024,000 1,375,520 1.3433 0.993 0.986 0.993 0.986 1.008 1,381,500 0.9957 0.75%
2019-06-14 0 1.330 1.330 1.350 1.330 1.350 868,000 1,167,520 1.3451 0.986 0.986 1.001 0.986 1.001 1,171,037 0.9970 -1.48%
2019-06-13 0 1.350 1.340 1.360 1.340 1.370 926,000 1,248,510 1.3483 1.001 0.993 1.008 0.993 1.015 1,249,286 0.9994 0.00%
2019-06-12 0 1.350 1.340 1.370 1.350 1.370 805,000 1,091,600 1.3560 1.001 0.993 1.015 1.001 1.015 1,086,042 1.0051 -2.17%
2019-06-11 0 1.380 1.380 1.390 1.330 1.390 399,000 544,260 1.3641 1.023 1.023 1.030 0.986 1.030 538,299 1.0111 2.22%
2019-06-10 0 1.350 1.340 1.360 1.330 1.360 61,204 82,045 1.3405 1.001 0.993 1.008 0.986 1.008 82,572 0.9936 3.05%
2019-06-06 0 1.310 1.310 1.350 1.310 1.380 361,000 483,270 1.3387 0.971 0.971 1.001 0.971 1.023 487,033 0.9923 -2.96%
2019-06-05 0 1.350 1.350 1.370 1.340 1.370 258,253 350,703 1.3580 1.001 1.001 1.015 0.993 1.015 348,415 1.0066 0.00%
2019-06-04 0 1.350 1.350 1.370 1.350 1.380 52,002 70,872 1.3629 1.001 1.001 1.015 1.001 1.023 70,157 1.0102 -1.46%
2019-06-03 0 1.370 1.350 1.390 1.360 1.380 77,000 104,810 1.3612 1.015 1.001 1.030 1.008 1.023 103,882 1.0089 0.00%
2019-05-31 0 1.370 1.360 1.380 1.350 1.380 9,000 12,340 1.3711 1.015 1.008 1.023 1.001 1.023 12,142 1.0163 0.00%
2019-05-30 0 1.370 1.350 1.380 1.340 1.380 219,000 294,960 1.3468 1.015 1.001 1.023 0.993 1.023 295,458 0.9983 0.00%
2019-05-29 0 1.370 1.370 1.380 1.370 1.380 436,665 601,701 1.3779 1.015 1.015 1.023 1.015 1.023 589,114 1.0214 -2.84%
2019-05-28 0 1.410 1.390 1.410 1.370 1.410 889,375 1,248,201 1.4035 1.045 1.030 1.045 1.015 1.045 1,199,875 1.0403 3.68%
2019-05-27 0 1.360 1.350 1.370 1.330 1.380 155,000 208,160 1.3430 1.008 1.001 1.015 0.986 1.023 209,114 0.9954 1.49%
2019-05-24 0 1.340 1.330 1.370 1.320 1.370 224,000 304,310 1.3585 0.993 0.986 1.015 0.978 1.015 302,203 1.0070 -0.74%
2019-05-23 0 1.350 1.350 1.360 1.330 1.380 1,012,000 1,358,840 1.3427 1.001 1.001 1.008 0.986 1.023 1,365,310 0.9953 -3.57%
2019-05-22 0 1.400 1.390 1.400 1.370 1.400 141,000 195,210 1.3845 1.038 1.030 1.038 1.015 1.038 190,226 1.0262 1.45%
2019-05-21 0 1.380 1.370 1.380 1.350 1.400 202,000 279,550 1.3839 1.023 1.015 1.023 1.001 1.038 272,522 1.0258 2.22%
2019-05-20 0 1.350 1.350 1.370 1.350 1.380 829,000 1,127,670 1.3603 1.001 1.001 1.015 1.001 1.023 1,118,421 1.0083 -2.88%
2019-05-17 0 1.390 1.370 1.390 1.370 1.450 815,000 1,137,260 1.3954 1.030 1.015 1.030 1.015 1.075 1,099,534 1.0343 -0.71%
2019-05-16 0 1.400 1.390 1.410 1.390 1.420 1,454,000 2,044,810 1.4063 1.038 1.030 1.045 1.030 1.053 1,961,622 1.0424 -2.10%
2019-05-15 0 1.430 1.410 1.430 1.390 1.430 417,530 587,401 1.4068 1.060 1.045 1.060 1.030 1.060 563,299 1.0428 0.70%
2019-05-14 0 1.420 1.390 1.420 1.390 1.450 360,200 507,144 1.4080 1.053 1.030 1.053 1.030 1.075 485,953 1.0436 -0.70%
2019-05-10 0 1.430 1.430 1.450 1.390 1.450 656,445 934,833 1.4241 1.060 1.060 1.075 1.030 1.075 885,624 1.0556 2.14%
2019-05-09 0 1.400 1.390 1.400 1.400 1.460 1,563,000 2,212,050 1.4153 1.038 1.030 1.038 1.038 1.082 2,108,676 1.0490 -4.76%
2019-05-08 0 1.470 1.460 1.470 1.460 1.500 521,470 769,092 1.4749 1.090 1.082 1.090 1.082 1.112 703,526 1.0932 -2.65%
2019-05-07 0 1.510 1.500 1.510 1.500 1.520 588,529 885,062 1.5039 1.119 1.112 1.119 1.112 1.127 793,997 1.1147 0.67%
2019-05-06 0 1.500 1.490 1.500 1.500 1.550 767,422 1,166,991 1.5207 1.112 1.104 1.112 1.112 1.149 1,035,345 1.1272 -5.06%
2019-05-03 0 1.580 1.570 1.580 1.550 1.580 17,000 26,730 1.5724 1.171 1.164 1.171 1.149 1.171 22,935 1.1655 0.00%
2019-05-02 0 1.580 1.550 1.580 1.580 1.600 252,012 399,018 1.5833 1.171 1.149 1.171 1.171 1.186 339,995 1.1736 -0.63%
2019-04-30 0 1.590 1.570 1.590 1.560 1.590 331,000 521,550 1.5757 1.179 1.164 1.179 1.156 1.179 446,559 1.1679 -0.62%
2019-04-29 0 1.600 1.550 1.600 1.540 1.600 286,954 448,675 1.5636 1.186 1.149 1.186 1.141 1.186 387,136 1.1590 1.27%
2019-04-26 0 1.580 1.550 1.580 1.550 1.580 325,000 506,140 1.5574 1.171 1.149 1.171 1.149 1.171 438,464 1.1543 0.64%
2019-04-25 0 1.570 1.570 1.580 1.570 1.600 163,000 257,680 1.5809 1.164 1.164 1.171 1.164 1.186 219,907 1.1718 -1.26%
2019-04-24 0 1.590 1.580 1.600 1.580 1.600 338,898 535,801 1.5810 1.179 1.171 1.186 1.171 1.186 457,214 1.1719 -0.62%
2019-04-23 0 1.600 1.590 1.600 1.580 1.600 124,000 196,590 1.5854 1.186 1.179 1.186 1.171 1.186 167,291 1.1751 -0.62%
2019-04-18 0 1.610 1.590 1.610 1.590 1.610 291,000 466,620 1.6035 1.193 1.179 1.193 1.179 1.193 392,594 1.1886 0.62%
2019-04-17 0 1.600 1.600 1.610 1.600 1.640 429,000 689,820 1.6080 1.186 1.186 1.193 1.186 1.216 578,773 1.1919 0.00%
2019-04-16 0 1.600 1.590 1.610 1.550 1.620 265,980 425,619 1.6002 1.186 1.179 1.193 1.149 1.201 358,839 1.1861 1.27%
2019-04-15 0 1.580 1.580 1.590 1.580 1.600 229,989 365,716 1.5901 1.171 1.171 1.179 1.171 1.186 310,283 1.1787 0.00%
2019-04-12 0 1.580 1.560 1.580 1.560 1.600 256,000 403,270 1.5753 1.171 1.156 1.171 1.156 1.186 345,375 1.1676 0.64%
2019-04-11 0 1.570 1.560 1.600 1.560 1.600 508,494 802,105 1.5774 1.164 1.156 1.186 1.156 1.186 686,020 1.1692 -1.26%
2019-04-10 0 1.590 1.590 1.610 1.580 1.610 386,000 614,540 1.5921 1.179 1.179 1.193 1.171 1.193 520,761 1.1801 -1.24%
2019-04-09 0 1.610 1.600 1.610 1.580 1.610 593,842 950,438 1.6005 1.193 1.186 1.193 1.171 1.193 801,165 1.1863 0.62%
2019-04-08 0 1.600 1.590 1.620 1.590 1.630 1,740,909 2,818,461 1.6190 1.186 1.179 1.201 1.179 1.208 2,348,697 1.2000 0.63%
2019-04-04 0 1.590 1.590 1.600 1.590 1.620 951,338 1,524,717 1.6027 1.179 1.179 1.186 1.179 1.201 1,283,470 1.1880 0.00%
2019-04-03 0 1.590 1.590 1.600 1.550 1.590 2,202,811 3,449,105 1.5658 1.179 1.179 1.186 1.149 1.179 2,971,859 1.1606 1.92%
2019-04-02 0 1.560 1.550 1.560 1.550 1.570 745,000 1,162,080 1.5598 1.156 1.149 1.156 1.149 1.164 1,005,095 1.1562 0.00%
2019-04-01 0 1.560 1.550 1.570 1.550 1.570 847,533 1,320,029 1.5575 1.156 1.149 1.164 1.149 1.164 1,143,425 1.1545 1.96%
2019-03-29 0 1.530 1.530 1.550 1.490 1.550 2,556,332 3,863,807 1.5115 1.134 1.134 1.149 1.104 1.149 3,448,801 1.1203 1.32%
2019-03-28 0 1.510 1.490 1.510 1.490 1.520 1,260,720 1,899,361 1.5066 1.119 1.104 1.119 1.104 1.127 1,700,864 1.1167 -1.31%
2019-03-27 0 1.530 1.510 1.530 1.510 1.540 1,161,502 1,766,833 1.5212 1.134 1.119 1.134 1.119 1.141 1,567,007 1.1275 -0.65%
2019-03-26 0 1.540 1.530 1.540 1.530 1.560 443,000 682,160 1.5399 1.141 1.134 1.141 1.134 1.156 597,661 1.1414 -0.65%
2019-03-25 0 1.550 1.530 1.550 1.530 1.560 1,422,813 2,186,520 1.5368 1.149 1.134 1.149 1.134 1.156 1,919,547 1.1391 -0.64%
2019-03-22 0 1.560 1.560 1.570 1.560 1.580 1,618,965 2,538,466 1.5680 1.156 1.156 1.164 1.156 1.171 2,184,180 1.1622 -1.89%
2019-03-21 0 1.590 1.570 1.590 1.560 1.590 747,000 1,178,200 1.5772 1.179 1.164 1.179 1.156 1.179 1,007,793 1.1691 0.63%
2019-03-20 0 1.580 1.560 1.580 1.560 1.600 693,582 1,091,228 1.5733 1.171 1.156 1.171 1.156 1.186 935,726 1.1662 -1.25%
2019-03-19 0 1.600 1.580 1.600 1.570 1.610 1,031,386 1,628,050 1.5785 1.186 1.171 1.186 1.164 1.193 1,391,465 1.1700 0.00%
2019-03-18 0 1.600 1.590 1.610 1.580 1.610 845,541 1,348,037 1.5943 1.186 1.179 1.193 1.171 1.193 1,140,737 1.1817 0.63%
2019-03-15 0 1.590 1.580 1.590 1.570 1.620 212,000 338,400 1.5962 1.179 1.171 1.179 1.164 1.201 286,014 1.1832 0.63%
2019-03-14 0 1.580 1.570 1.580 1.570 1.630 492,000 779,250 1.5838 1.171 1.164 1.171 1.164 1.208 663,768 1.1740 0.00%
2019-03-13 0 1.580 1.580 1.590 1.580 1.630 661,908 1,060,717 1.6025 1.171 1.171 1.179 1.171 1.208 892,994 1.1878 -1.25%
2019-03-12 0 1.600 1.600 1.610 1.590 1.640 809,322 1,310,918 1.6198 1.186 1.186 1.193 1.179 1.216 1,091,873 1.2006 0.00%
2019-03-11 0 1.600 1.590 1.600 1.560 1.600 751,033 1,188,800 1.5829 1.186 1.179 1.186 1.156 1.186 1,013,234 1.1733 1.91%
2019-03-08 0 1.570 1.560 1.580 1.560 1.600 1,791,000 2,822,610 1.5760 1.164 1.156 1.171 1.156 1.186 2,416,276 1.1682 -3.09%
2019-03-07 0 1.620 1.600 1.620 1.600 1.650 1,377,084 2,227,941 1.6179 1.201 1.186 1.201 1.186 1.223 1,857,853 1.1992 -0.61%
2019-03-06 0 1.630 1.630 1.650 1.620 1.650 803,159 1,314,301 1.6364 1.208 1.208 1.223 1.201 1.223 1,083,559 1.2129 -0.61%
2019-03-05 0 1.640 1.620 1.640 1.620 1.650 868,923 1,421,345 1.6358 1.216 1.201 1.216 1.201 1.223 1,172,282 1.2125 0.00%
2019-03-04 0 1.640 1.630 1.640 1.610 1.650 2,145,895 3,503,428 1.6326 1.216 1.208 1.216 1.193 1.223 2,895,072 1.2101 2.50%
2019-03-01 0 1.600 1.600 1.610 1.580 1.610 995,030 1,588,307 1.5962 1.186 1.186 1.193 1.171 1.193 1,342,416 1.1832 1.27%
2019-02-28 0 1.580 1.570 1.590 1.570 1.620 1,456,025 2,311,208 1.5873 1.171 1.164 1.179 1.164 1.201 1,964,354 1.1766 -0.63%
2019-02-27 0 1.590 1.580 1.590 1.580 1.630 2,338,555 3,748,056 1.6027 1.179 1.171 1.179 1.171 1.208 3,154,994 1.1880 -0.62%
2019-02-26 0 1.600 1.590 1.600 1.580 1.690 5,487,000 8,874,160 1.6173 1.186 1.179 1.186 1.171 1.253 7,402,627 1.1988 -3.61%
2019-02-25 0 1.660 1.660 1.670 1.620 1.680 6,154,322 10,136,696 1.6471 1.230 1.230 1.238 1.201 1.245 8,302,925 1.2209 3.75%
2019-02-22 0 1.600 1.600 1.610 1.540 1.620 3,698,240 5,860,742 1.5847 1.186 1.186 1.193 1.141 1.201 4,989,373 1.1746 3.90%
2019-02-21 0 1.540 1.540 1.560 1.530 1.570 2,068,633 3,215,692 1.5545 1.141 1.141 1.156 1.134 1.164 2,790,836 1.1522 0.65%
2019-02-20 0 1.530 1.530 1.540 1.520 1.550 678,466 1,037,764 1.5296 1.134 1.134 1.141 1.127 1.149 915,333 1.1338 2.00%
2019-02-19 0 1.500 1.500 1.530 1.500 1.550 956,452 1,455,673 1.5220 1.112 1.112 1.134 1.112 1.149 1,290,370 1.1281 -1.32%
2019-02-18 0 1.520 1.510 1.530 1.490 1.550 1,619,499 2,460,413 1.5192 1.127 1.119 1.134 1.104 1.149 2,184,900 1.1261 2.70%
2019-02-15 0 1.480 1.460 1.480 1.460 1.510 1,775,000 2,618,020 1.4749 1.097 1.082 1.097 1.082 1.119 2,394,690 1.0933 -1.99%
2019-02-14 0 1.510 1.510 1.520 1.490 1.540 2,402,253 3,638,264 1.5145 1.119 1.119 1.127 1.104 1.141 3,240,930 1.1226 0.67%
2019-02-13 0 1.500 1.500 1.510 1.450 1.540 3,065,000 4,593,560 1.4987 1.112 1.112 1.119 1.075 1.141 4,135,056 1.1109 3.45%
2019-02-12 0 1.450 1.440 1.450 1.420 1.450 1,197,032 1,724,485 1.4406 1.075 1.067 1.075 1.053 1.075 1,614,941 1.0678 1.40%
2019-02-11 0 1.430 1.430 1.440 1.410 1.450 1,043,006 1,490,978 1.4295 1.060 1.060 1.067 1.045 1.075 1,407,141 1.0596 2.14%
2019-02-08 0 1.400 1.400 1.420 1.380 1.430 853,432 1,196,229 1.4017 1.038 1.038 1.053 1.023 1.060 1,151,383 1.0389 -0.71%
2019-02-04 0 1.410 1.410 1.430 1.410 1.430 322,329 456,490 1.4162 1.045 1.045 1.060 1.045 1.060 434,861 1.0497 0.00%
2019-02-01 0 1.410 1.410 1.420 1.400 1.430 552,000 778,310 1.4100 1.045 1.045 1.053 1.038 1.060 744,715 1.0451 0.00%
2019-01-31 0 1.410 1.400 1.420 1.400 1.430 792,005 1,114,246 1.4069 1.045 1.038 1.053 1.038 1.060 1,068,511 1.0428 0.00%
2019-01-30 0 1.410 1.410 1.430 1.400 1.430 719,597 1,018,661 1.4156 1.045 1.045 1.060 1.038 1.060 970,823 1.0493 -0.70%
2019-01-29 0 1.420 1.410 1.420 1.390 1.430 1,167,000 1,642,630 1.4076 1.053 1.045 1.053 1.030 1.060 1,574,424 1.0433 0.71%
2019-01-28 0 1.410 1.400 1.410 1.400 1.420 2,430,914 3,415,248 1.4049 1.045 1.038 1.045 1.038 1.053 3,279,597 1.0414 0.71%
2019-01-25 0 1.400 1.390 1.400 1.380 1.410 4,850,357 6,755,655 1.3928 1.038 1.030 1.038 1.023 1.045 6,543,719 1.0324 0.72%
2019-01-24 0 1.390 1.380 1.390 1.380 1.390 1,569,000 2,167,400 1.3814 1.030 1.023 1.030 1.023 1.030 2,116,771 1.0239 0.00%
2019-01-23 0 1.390 1.380 1.390 1.380 1.400 1,584,000 2,188,010 1.3813 1.030 1.023 1.030 1.023 1.038 2,137,008 1.0239 -0.71%
2019-01-22 0 1.400 1.380 1.400 1.390 1.420 1,067,000 1,484,510 1.3913 1.038 1.023 1.038 1.030 1.053 1,439,512 1.0313 -0.71%
2019-01-21 0 1.410 1.400 1.410 1.400 1.430 2,818,883 3,951,840 1.4019 1.045 1.038 1.045 1.038 1.060 3,803,014 1.0391 0.00%
2019-01-18 0 1.410 1.400 1.410 1.390 1.420 2,364,000 3,311,930 1.4010 1.045 1.038 1.045 1.030 1.053 3,189,322 1.0384 0.71%
2019-01-17 0 1.400 1.400 1.410 1.400 1.410 2,631,475 3,684,416 1.4001 1.038 1.038 1.045 1.038 1.045 3,550,178 1.0378 0.00%
2019-01-16 0 1.400 1.390 1.400 1.390 1.420 412,000 574,480 1.3944 1.038 1.030 1.038 1.030 1.053 555,838 1.0335 0.72%
2019-01-15 0 1.390 1.390 1.400 1.380 1.410 1,249,342 1,744,394 1.3963 1.030 1.030 1.038 1.023 1.045 1,685,514 1.0349 0.00%
2019-01-14 0 1.390 1.380 1.390 1.370 1.400 314,900 436,708 1.3868 1.030 1.023 1.030 1.015 1.038 424,838 1.0279 0.00%
2019-01-11 0 1.390 1.390 1.400 1.380 1.430 761,429 1,058,724 1.3904 1.030 1.030 1.038 1.023 1.060 1,027,260 1.0306 0.00%
2019-01-10 0 1.390 1.380 1.390 1.370 1.410 812,926 1,124,180 1.3829 1.030 1.023 1.030 1.015 1.045 1,096,736 1.0250 1.46%
2019-01-09 0 1.370 1.370 1.400 1.370 1.400 1,007,000 1,394,990 1.3853 1.015 1.015 1.038 1.015 1.038 1,358,565 1.0268 -0.72%
2019-01-08 0 1.380 1.380 1.390 1.370 1.400 631,673 874,911 1.3851 1.023 1.023 1.030 1.015 1.038 852,203 1.0266 0.00%
2019-01-07 0 1.380 1.380 1.390 1.370 1.390 734,000 1,013,260 1.3805 1.023 1.023 1.030 1.015 1.030 990,255 1.0232 1.47%
2019-01-04 0 1.360 1.360 1.370 1.340 1.380 1,128,475 1,536,311 1.3614 1.008 1.008 1.015 0.993 1.023 1,522,449 1.0091 -0.73%
2019-01-03 0 1.370 1.340 1.370 1.350 1.390 786,000 1,072,650 1.3647 1.015 0.993 1.015 1.001 1.030 1,060,409 1.0115 -0.72%
2019-01-02 0 1.380 1.350 1.380 1.350 1.480 898,000 1,237,120 1.3776 1.023 1.001 1.023 1.001 1.097 1,211,511 1.0211 -7.38%
2018-12-31 0 1.490 1.410 1.480 1.300 1.520 5,905,000 8,340,120 1.4124 1.104 1.045 1.097 0.964 1.127 7,966,560 1.0469 16.41%
2018-12-28 0 1.280 1.260 1.290 1.260 1.310 1,314,376 1,682,492 1.2801 0.949 0.934 0.956 0.934 0.971 1,773,252 0.9488 -0.78%
2018-12-27 0 1.290 1.260 1.290 1.260 1.350 1,927,066 2,485,021 1.2895 0.956 0.934 0.956 0.934 1.001 2,599,845 0.9558 -0.77%
2018-12-24 0 1.300 1.290 1.320 1.290 1.320 1,223,000 1,591,550 1.3013 0.964 0.956 0.978 0.956 0.978 1,649,975 0.9646 0.00%
2018-12-21 0 1.300 1.300 1.310 1.290 1.320 882,000 1,146,070 1.2994 0.964 0.964 0.971 0.956 0.978 1,189,925 0.9631 -0.76%
2018-12-20 0 1.310 1.290 1.310 1.290 1.310 1,156,000 1,502,830 1.3000 0.971 0.956 0.971 0.956 0.971 1,559,584 0.9636 0.77%
2018-12-19 0 1.300 1.290 1.300 1.300 1.330 1,737,000 2,270,960 1.3074 0.964 0.956 0.964 0.964 0.986 2,343,423 0.9691 -1.52%
2018-12-18 0 1.320 1.300 1.310 1.290 1.380 4,316,000 5,751,330 1.3326 0.978 0.964 0.971 0.956 1.023 5,822,806 0.9877 -3.65%
2018-12-17 0 1.370 1.360 1.370 1.360 1.390 1,168,490 1,608,771 1.3768 1.015 1.008 1.015 1.008 1.030 1,576,434 1.0205 -2.14%
2018-12-14 0 1.400 1.380 1.400 1.380 1.400 1,002,000 1,391,960 1.3892 1.038 1.023 1.038 1.023 1.038 1,351,819 1.0297 0.00%
2018-12-13 0 1.400 1.390 1.400 1.380 1.420 2,509,000 3,507,400 1.3979 1.038 1.030 1.038 1.023 1.053 3,384,945 1.0362 0.00%
2018-12-12 0 1.400 1.380 1.400 1.370 1.410 1,293,251 1,798,854 1.3910 1.038 1.023 1.038 1.015 1.045 1,744,752 1.0310 0.72%
2018-12-11 0 1.390 1.380 1.390 1.380 1.430 955,000 1,333,760 1.3966 1.030 1.023 1.030 1.023 1.060 1,288,411 1.0352 -0.71%
2018-12-10 0 1.400 1.400 1.420 1.400 1.450 1,573,500 2,222,820 1.4127 1.038 1.038 1.053 1.038 1.075 2,122,842 1.0471 -3.45%
2018-12-07 0 1.450 1.410 1.450 1.410 1.470 2,775,049 3,978,162 1.4335 1.075 1.045 1.075 1.045 1.090 3,743,877 1.0626 0.69%
2018-12-06 0 1.440 1.430 1.450 1.430 1.460 1,951,000 2,822,450 1.4467 1.067 1.060 1.075 1.060 1.082 2,632,135 1.0723 -2.04%
2018-12-05 0 1.470 1.440 1.470 1.420 1.480 2,363,000 3,425,570 1.4497 1.090 1.067 1.090 1.053 1.097 3,187,973 1.0745 -2.00%
2018-12-04 0 1.500 1.490 1.500 1.460 1.500 800,008 1,190,641 1.4883 1.112 1.104 1.112 1.082 1.112 1,079,308 1.1032 0.67%
2018-12-03 0 1.490 1.480 1.500 1.450 1.520 2,294,080 3,443,747 1.5011 1.104 1.097 1.112 1.075 1.127 3,094,992 1.1127 2.76%
2018-11-30 0 1.450 1.440 1.450 1.420 1.450 1,239,000 1,778,350 1.4353 1.075 1.067 1.075 1.053 1.075 1,671,561 1.0639 1.40%
2018-11-29 0 1.430 1.420 1.430 1.430 1.460 1,045,000 1,512,960 1.4478 1.060 1.053 1.060 1.060 1.082 1,409,831 1.0731 -1.38%
2018-11-28 0 1.450 1.430 1.450 1.420 1.460 4,273,105 6,152,375 1.4398 1.075 1.060 1.075 1.053 1.082 5,764,936 1.0672 0.69%
2018-11-27 0 1.440 1.410 1.440 1.420 1.450 991,000 1,419,980 1.4329 1.067 1.045 1.067 1.053 1.075 1,336,979 1.0621 0.70%
2018-11-26 0 1.430 1.430 1.440 1.400 1.450 1,951,710 2,789,032 1.4290 1.060 1.060 1.067 1.038 1.075 2,633,093 1.0592 1.42%
2018-11-23 0 1.410 1.390 1.410 1.390 1.420 1,432,000 2,017,240 1.4087 1.045 1.030 1.045 1.030 1.053 1,931,941 1.0442 0.71%
2018-11-22 0 1.400 1.400 1.420 1.400 1.430 1,350,000 1,910,970 1.4155 1.038 1.038 1.053 1.038 1.060 1,821,313 1.0492 -1.41%
2018-11-21 0 1.420 1.420 1.440 1.410 1.440 1,521,000 2,160,080 1.4202 1.053 1.053 1.067 1.045 1.067 2,052,013 1.0527 0.71%
2018-11-20 0 1.410 1.410 1.420 1.400 1.460 877,324 1,248,863 1.4235 1.045 1.045 1.053 1.038 1.082 1,183,616 1.0551 -4.08%
2018-11-19 0 1.470 1.430 1.470 1.430 1.470 1,177,002 1,703,382 1.4472 1.090 1.060 1.090 1.060 1.090 1,587,918 1.0727 2.08%
2018-11-16 0 1.440 1.440 1.450 1.400 1.450 2,828,090 4,048,106 1.4314 1.067 1.067 1.075 1.038 1.075 3,815,436 1.0610 1.41%
2018-11-15 0 1.420 1.400 1.420 1.360 1.450 2,356,427 3,293,017 1.3975 1.053 1.038 1.053 1.008 1.075 3,179,105 1.0358 3.65%
2018-11-14 0 1.370 1.360 1.380 1.360 1.390 1,419,000 1,950,560 1.3746 1.015 1.008 1.023 1.008 1.030 1,914,403 1.0189 0.00%
2018-11-13 0 1.370 1.360 1.370 1.330 1.370 1,035,000 1,400,830 1.3535 1.015 1.008 1.015 0.986 1.015 1,396,340 1.0032 0.74%
2018-11-12 0 1.360 1.360 1.370 1.330 1.370 987,000 1,335,780 1.3534 1.008 1.008 1.015 0.986 1.015 1,331,582 1.0032 0.00%
2018-11-09 0 1.360 1.360 1.370 1.360 1.390 1,456,000 1,999,580 1.3733 1.008 1.008 1.015 1.008 1.030 1,964,320 1.0180 -2.16%
2018-11-08 0 1.390 1.380 1.390 1.380 1.400 2,294,000 3,192,600 1.3917 1.030 1.023 1.030 1.023 1.038 3,094,884 1.0316 0.72%
2018-11-07 0 1.380 1.370 1.380 1.360 1.390 1,023,000 1,403,490 1.3719 1.023 1.015 1.023 1.008 1.030 1,380,151 1.0169 0.00%
2018-11-06 0 1.380 1.370 1.400 1.370 1.400 1,774,000 2,458,590 1.3859 1.023 1.015 1.038 1.015 1.038 2,393,341 1.0273 0.00%
2018-11-05 0 1.380 1.370 1.390 1.360 1.410 1,387,000 1,918,930 1.3835 1.023 1.015 1.030 1.008 1.045 1,871,231 1.0255 -1.43%
2018-11-02 0 1.400 1.400 1.410 1.380 1.410 1,345,820 1,873,944 1.3924 1.038 1.038 1.045 1.023 1.045 1,815,674 1.0321 2.94%
2018-11-01 0 1.360 1.350 1.360 1.340 1.370 1,649,051 2,235,596 1.3557 1.008 1.001 1.008 0.993 1.015 2,224,769 1.0049 2.26%
2018-10-31 0 1.330 1.310 1.330 1.310 1.360 2,387,000 3,164,830 1.3259 0.986 0.971 0.986 0.971 1.008 3,220,352 0.9828 1.53%
2018-10-30 0 1.310 1.310 1.320 1.300 1.330 1,534,000 2,018,780 1.3160 0.971 0.971 0.978 0.964 0.986 2,069,552 0.9755 0.00%
2018-10-29 0 1.310 1.300 1.320 1.310 1.340 1,428,004 1,893,965 1.3263 0.971 0.964 0.978 0.971 0.993 1,926,550 0.9831 -0.76%
2018-10-26 0 1.320 1.320 1.330 1.320 1.360 1,523,118 2,034,615 1.3358 0.978 0.978 0.986 0.978 1.008 2,054,871 0.9901 -3.65%
2018-10-25 0 1.370 1.350 1.370 1.330 1.380 2,022,007 2,744,769 1.3574 1.015 1.001 1.015 0.986 1.023 2,727,932 1.0062 0.00%
2018-10-24 0 1.370 1.350 1.370 1.330 1.370 2,017,178 2,731,034 1.3539 1.015 1.001 1.015 0.986 1.015 2,721,417 1.0035 0.74%
2018-10-23 0 1.360 1.350 1.390 1.350 1.410 2,195,000 3,019,450 1.3756 1.008 1.001 1.030 1.001 1.045 2,961,321 1.0196 -2.86%
2018-10-22 0 1.400 1.390 1.410 1.360 1.420 2,626,454 3,672,107 1.3981 1.038 1.030 1.045 1.008 1.053 3,543,404 1.0363 3.70%
2018-10-19 0 1.350 1.350 1.360 1.310 1.350 3,311,032 4,407,964 1.3313 1.001 1.001 1.008 0.971 1.001 4,466,983 0.9868 1.50%
2018-10-18 0 1.330 1.330 1.350 1.310 1.360 3,049,241 4,083,678 1.3392 0.986 0.986 1.001 0.971 1.008 4,113,795 0.9927 -1.48%
2018-10-16 0 1.350 1.330 1.350 1.320 1.380 2,328,000 3,125,940 1.3428 1.001 0.986 1.001 0.978 1.023 3,140,754 0.9953 -1.46%
2018-10-15 0 1.370 1.370 1.380 1.370 1.400 2,109,428 2,924,349 1.3863 1.015 1.015 1.023 1.015 1.038 2,845,874 1.0276 -1.44%
2018-10-12 0 1.390 1.390 1.410 1.360 1.410 1,983,587 2,748,405 1.3856 1.030 1.030 1.045 1.008 1.045 2,676,099 1.0270 -0.71%
2018-10-11 0 1.400 1.400 1.410 1.400 1.480 1,940,425 2,782,212 1.4338 1.038 1.038 1.045 1.038 1.097 2,617,868 1.0628 -6.67%
2018-10-10 0 1.500 1.490 1.500 1.490 1.520 1,857,366 2,788,867 1.5015 1.112 1.104 1.112 1.104 1.127 2,505,812 1.1130 0.00%
2018-10-09 0 1.500 1.490 1.510 1.500 1.530 2,034,448 3,065,144 1.5066 1.112 1.104 1.119 1.112 1.134 2,744,717 1.1167 -1.96%
2018-10-08 0 1.530 1.510 1.530 1.520 1.570 2,550,421 3,888,590 1.5247 1.134 1.119 1.134 1.127 1.164 3,440,827 1.1301 -1.29%
2018-10-05 0 1.550 1.540 1.550 1.530 1.560 2,575,457 3,968,715 1.5410 1.149 1.141 1.149 1.134 1.156 3,474,603 1.1422 -0.64%
2018-10-04 0 1.560 1.540 1.560 1.540 1.560 2,268,000 3,517,860 1.5511 1.156 1.141 1.156 1.141 1.156 3,059,806 1.1497 0.00%
2018-10-03 0 1.560 1.550 1.570 1.550 1.570 2,864,000 4,475,320 1.5626 1.156 1.149 1.164 1.149 1.164 3,863,883 1.1582 -0.64%
2018-10-02 0 1.570 1.540 1.570 1.540 1.580 2,241,000 3,498,440 1.5611 1.164 1.141 1.164 1.141 1.171 3,023,380 1.1571 1.29%
2018-09-28 0 1.550 1.550 1.570 1.550 1.580 1,852,794 2,907,730 1.5694 1.149 1.149 1.164 1.149 1.171 2,499,643 1.1633 -1.27%
2018-09-27 0 1.570 1.560 1.570 1.570 1.580 1,997,325 3,139,447 1.5718 1.164 1.156 1.164 1.164 1.171 2,694,633 1.1651 -0.63%
2018-09-26 0 1.580 1.570 1.580 1.570 1.610 1,551,018 2,456,268 1.5836 1.171 1.164 1.171 1.164 1.193 2,092,511 1.1738 -1.25%
2018-09-24 0 1.600 1.590 1.600 1.580 1.610 2,294,020 3,657,271 1.5943 1.186 1.179 1.186 1.171 1.193 3,094,911 1.1817 0.00%
2018-09-21 0 1.600 1.600 1.620 1.580 1.620 3,454,000 5,501,860 1.5929 1.186 1.186 1.201 1.171 1.201 4,659,864 1.1807 1.27%
2018-09-20 0 1.580 1.570 1.590 1.570 1.590 2,051,000 3,246,100 1.5827 1.171 1.164 1.179 1.164 1.179 2,767,047 1.1731 -1.25%
2018-09-19 0 1.600 1.580 1.600 1.570 1.600 2,796,307 4,428,706 1.5838 1.186 1.171 1.186 1.164 1.186 3,772,557 1.1739 1.91%
2018-09-18 0 1.570 1.570 1.580 1.560 1.590 3,290,424 5,164,288 1.5695 1.164 1.164 1.171 1.156 1.179 4,439,180 1.1633 -1.26%
2018-09-17 0 1.590 1.550 1.590 1.540 1.590 2,502,000 3,890,130 1.5548 1.179 1.149 1.179 1.141 1.179 3,375,501 1.1525 0.63%
2018-09-14 0 1.580 1.570 1.580 1.560 1.600 2,274,000 3,586,210 1.5770 1.171 1.164 1.171 1.156 1.186 3,067,901 1.1689 1.94%
2018-09-13 0 1.550 1.550 1.590 1.550 1.620 2,882,600 4,599,175 1.5955 1.149 1.149 1.179 1.149 1.201 3,888,976 1.1826 -3.13%
2018-09-12 0 1.600 1.560 1.600 1.560 1.620 2,052,698 3,263,851 1.5900 1.186 1.156 1.186 1.156 1.201 2,769,338 1.1786 -1.23%
2018-09-11 0 1.620 1.600 1.620 1.610 1.630 2,161,979 3,507,287 1.6223 1.201 1.186 1.201 1.193 1.208 2,916,771 1.2025 0.00%
2018-09-10 0 1.620 1.610 1.630 1.610 1.670 2,978,000 4,851,160 1.6290 1.201 1.193 1.208 1.193 1.238 4,017,682 1.2075 -2.41%
2018-09-07 0 1.660 1.640 1.660 1.640 1.690 2,728,493 4,535,713 1.6624 1.230 1.216 1.230 1.216 1.253 3,681,067 1.2322 -1.19%
2018-09-06 0 1.680 1.680 1.690 1.670 1.700 1,847,651 3,117,981 1.6875 1.245 1.245 1.253 1.238 1.260 2,492,705 1.2508 -1.18%
2018-09-05 0 1.700 1.690 1.700 1.690 1.720 2,691,315 4,571,562 1.6986 1.260 1.253 1.260 1.253 1.275 3,630,910 1.2591 -1.16%
2018-09-04 0 1.720 1.710 1.720 1.700 1.730 2,607,000 4,475,360 1.7167 1.275 1.267 1.275 1.260 1.282 3,517,159 1.2724 1.18%
2018-09-03 0 1.700 1.690 1.700 1.690 1.740 2,369,499 4,075,018 1.7198 1.260 1.253 1.260 1.253 1.290 3,196,741 1.2747 -1.73%
2018-08-31 0 1.730 1.720 1.730 1.700 1.740 1,805,871 3,113,685 1.7242 1.282 1.275 1.282 1.260 1.290 2,436,339 1.2780 0.00%
2018-08-30 0 1.730 1.720 1.730 1.720 1.750 2,662,272 4,610,344 1.7317 1.282 1.275 1.282 1.275 1.297 3,591,727 1.2836 -0.57%
2018-08-29 0 1.740 1.720 1.740 1.730 1.760 2,078,462 3,621,790 1.7425 1.290 1.275 1.290 1.282 1.305 2,804,097 1.2916 -0.57%
2018-08-28 0 1.750 1.740 1.750 1.740 1.760 2,388,012 4,166,770 1.7449 1.297 1.290 1.297 1.290 1.305 3,221,717 1.2933 0.00%
2018-08-27 0 1.750 1.740 1.750 1.740 1.770 1,710,379 3,001,410 1.7548 1.297 1.290 1.297 1.290 1.312 2,307,508 1.3007 -0.57%
2018-08-24 0 1.760 1.750 1.760 1.750 1.770 2,627,620 4,629,363 1.7618 1.305 1.297 1.305 1.297 1.312 3,544,977 1.3059 0.00%
2018-08-23 0 1.760 1.740 1.760 1.730 1.770 2,753,666 4,822,355 1.7512 1.305 1.290 1.305 1.282 1.312 3,715,029 1.2981 0.00%
2018-08-22 0 1.760 1.750 1.760 1.740 1.760 3,173,453 5,571,990 1.7558 1.305 1.297 1.305 1.290 1.305 4,281,372 1.3014 0.00%
2018-08-21 0 1.760 1.750 1.760 1.720 1.760 3,145,000 5,459,890 1.7361 1.305 1.297 1.305 1.275 1.305 4,242,986 1.2868 1.15%
2018-08-20 0 1.740 1.730 1.740 1.710 1.790 2,992,163 5,152,692 1.7221 1.290 1.282 1.290 1.267 1.327 4,036,790 1.2764 1.16%
2018-08-17 0 1.720 1.720 1.730 1.720 1.740 3,556,167 6,149,053 1.7291 1.275 1.275 1.282 1.275 1.290 4,797,700 1.2817 1.18%
2018-08-16 0 1.700 1.690 1.700 1.690 1.730 3,028,000 5,175,610 1.7093 1.260 1.253 1.260 1.253 1.282 4,085,138 1.2669 -1.73%
2018-08-15 0 1.730 1.720 1.740 1.720 1.770 2,320,678 4,027,683 1.7356 1.282 1.275 1.290 1.275 1.312 3,130,875 1.2864 -1.70%
2018-08-14 0 1.760 1.740 1.760 1.740 1.770 2,959,013 5,198,532 1.7568 1.305 1.290 1.305 1.290 1.312 3,992,067 1.3022 -0.56%
2018-08-13 0 1.770 1.740 1.770 1.730 1.770 2,893,000 5,073,670 1.7538 1.312 1.290 1.312 1.282 1.312 3,903,007 1.2999 0.57%
2018-08-10 0 1.760 1.750 1.770 1.740 1.780 2,765,000 4,857,480 1.7568 1.305 1.297 1.312 1.290 1.319 3,730,320 1.3022 0.00%
2018-08-09 0 1.760 1.760 1.770 1.720 1.770 3,688,000 6,422,030 1.7413 1.305 1.305 1.312 1.275 1.312 4,975,558 1.2907 2.33%
2018-08-08 0 1.720 1.720 1.740 1.710 1.730 3,182,000 5,499,100 1.7282 1.275 1.275 1.290 1.267 1.282 4,292,903 1.2810 -1.15%
2018-08-07 0 1.740 1.720 1.740 1.710 1.740 2,226,864 3,837,608 1.7233 1.290 1.275 1.290 1.267 1.290 3,004,309 1.2774 0.58%
2018-08-06 0 1.730 1.710 1.730 1.710 1.780 3,469,840 6,038,091 1.7402 1.282 1.267 1.282 1.267 1.319 4,681,234 1.2899 -0.57%
2018-08-03 0 1.740 1.730 1.740 1.720 1.770 2,894,895 5,066,082 1.7500 1.290 1.282 1.290 1.275 1.312 3,905,564 1.2971 -1.14%
2018-08-02 0 1.760 1.760 1.770 1.750 1.800 2,723,000 4,821,510 1.7707 1.305 1.305 1.312 1.297 1.334 3,673,657 1.3125 -2.22%
2018-08-01 0 1.800 1.780 1.800 1.790 1.820 2,895,328 5,229,727 1.8063 1.334 1.319 1.334 1.327 1.349 3,906,148 1.3388 0.56%
2018-07-31 0 1.790 1.790 1.800 1.790 1.810 2,170,330 3,924,050 1.8080 1.327 1.327 1.334 1.327 1.342 2,928,038 1.3402 -1.10%
2018-07-30 0 1.810 1.790 1.810 1.760 1.810 2,925,100 5,264,860 1.7999 1.342 1.327 1.342 1.305 1.342 3,946,314 1.3341 0.00%
2018-07-27 0 1.810 1.810 1.820 1.780 1.830 2,760,569 4,975,489 1.8023 1.342 1.342 1.349 1.319 1.356 3,724,342 1.3359 0.56%
2018-07-26 0 1.800 1.800 1.810 1.790 1.890 3,555,922 6,482,215 1.8229 1.334 1.334 1.342 1.327 1.401 4,797,369 1.3512 -4.26%
2018-07-25 0 1.880 1.860 1.880 1.870 1.960 7,734,121 14,723,517 1.9037 1.393 1.379 1.393 1.386 1.453 10,434,265 1.4111 5.03%
2018-07-24 0 1.790 1.770 1.790 1.760 1.800 3,108,554 5,530,402 1.7791 1.327 1.312 1.327 1.305 1.334 4,193,816 1.3187 2.29%
2018-07-23 0 1.750 1.740 1.760 1.740 1.770 3,223,007 5,653,522 1.7541 1.297 1.290 1.305 1.290 1.312 4,348,227 1.3002 -0.57%
2018-07-20 0 1.760 1.750 1.760 1.750 1.790 3,445,636 6,076,423 1.7635 1.305 1.297 1.305 1.297 1.327 4,648,580 1.3072 0.00%
2018-07-19 0 1.760 1.750 1.770 1.740 1.800 4,008,831 7,037,372 1.7555 1.305 1.297 1.312 1.290 1.334 5,408,398 1.3012 1.15%
2018-07-18 0 1.740 1.720 1.740 1.710 1.730 3,379,411 5,838,044 1.7275 1.290 1.275 1.290 1.267 1.282 4,559,234 1.2805 0.58%
2018-07-17 0 1.730 1.720 1.730 1.700 1.730 3,765,770 6,481,093 1.7211 1.282 1.275 1.282 1.260 1.282 5,080,480 1.2757 0.00%
2018-07-16 0 1.730 1.720 1.730 1.710 1.770 3,471,307 5,990,835 1.7258 1.282 1.275 1.282 1.267 1.312 4,683,213 1.2792 -1.14%
2018-07-13 0 1.750 1.730 1.750 1.710 1.760 3,281,011 5,702,998 1.7382 1.297 1.282 1.297 1.267 1.305 4,426,481 1.2884 1.16%
2018-07-12 0 1.730 1.730 1.750 1.700 1.750 3,383,612 5,850,469 1.7291 1.282 1.282 1.297 1.260 1.297 4,564,902 1.2816 0.58%
2018-07-11 0 1.720 1.720 1.730 1.710 1.740 3,186,111 5,490,005 1.7231 1.275 1.275 1.282 1.267 1.290 4,298,449 1.2772 -2.27%
2018-07-10 0 1.760 1.730 1.760 1.680 1.760 4,670,399 8,126,900 1.7401 1.305 1.282 1.305 1.245 1.305 6,300,934 1.2898 1.15%
2018-07-09 0 1.740 1.720 1.740 1.690 1.770 3,249,000 5,620,090 1.7298 1.290 1.275 1.290 1.253 1.312 4,383,294 1.2822 1.16%
2018-07-06 0 1.720 1.680 1.720 1.680 1.760 2,709,190 4,627,431 1.7080 1.275 1.245 1.275 1.245 1.305 3,655,025 1.2660 0.58%
2018-07-05 0 1.710 1.710 1.720 1.710 1.790 3,837,152 6,717,963 1.7508 1.267 1.267 1.275 1.267 1.327 5,176,782 1.2977 -2.84%
2018-07-04 0 1.760 1.750 1.760 1.750 1.790 3,258,594 5,759,166 1.7674 1.305 1.297 1.305 1.297 1.327 4,396,238 1.3100 -1.12%
2018-07-03 0 1.780 1.760 1.780 1.750 1.800 3,096,211 5,459,155 1.7632 1.319 1.305 1.319 1.297 1.334 4,177,163 1.3069 -1.11%
2018-06-29 0 1.800 1.790 1.810 1.780 1.810 3,579,798 6,424,801 1.7947 1.334 1.327 1.342 1.319 1.342 4,829,581 1.3303 1.69%
2018-06-28 0 1.770 1.760 1.770 1.730 1.800 3,286,441 5,809,988 1.7679 1.312 1.305 1.312 1.282 1.334 4,433,807 1.3104 0.00%
2018-06-27 0 1.770 1.730 1.770 1.730 1.810 3,582,000 6,407,140 1.7887 1.312 1.282 1.312 1.282 1.342 4,832,552 1.3258 -0.56%
2018-06-26 0 1.780 1.780 1.790 1.770 1.880 4,160,544 7,592,816 1.8250 1.319 1.319 1.327 1.312 1.393 5,613,077 1.3527 -3.78%
2018-06-25 0 1.850 1.850 1.870 1.850 1.900 4,244,110 7,963,921 1.8765 1.371 1.371 1.386 1.371 1.408 5,725,818 1.3909 0.00%
2018-06-22 0 1.850 1.850 1.860 1.850 1.880 4,307,326 8,020,233 1.8620 1.371 1.371 1.379 1.371 1.393 5,811,104 1.3802 -1.07%
2018-06-21 0 1.870 1.870 1.890 1.860 1.920 3,263,000 6,175,800 1.8927 1.386 1.386 1.401 1.379 1.423 4,402,182 1.4029 -1.58%
2018-06-20 0 1.980 1.980 1.990 1.960 2.000 4,662,000 9,244,530 1.9830 1.408 1.408 1.415 1.394 1.423 6,554,428 1.4104 0.00%
2018-06-19 0 1.980 1.980 1.990 1.970 2.040 3,921,300 7,842,053 1.9999 1.408 1.408 1.415 1.401 1.451 5,513,058 1.4225 -2.94%
2018-06-15 0 2.040 2.040 2.060 2.040 2.080 4,283,731 8,845,134 2.0648 1.451 1.451 1.465 1.451 1.479 6,022,609 1.4687 -0.97%
2018-06-14 0 2.060 2.060 2.070 2.060 2.080 3,316,813 6,865,196 2.0698 1.465 1.465 1.472 1.465 1.479 4,663,194 1.4722 -0.96%
2018-06-13 0 2.080 2.060 2.080 2.060 2.080 3,176,000 6,574,010 2.0699 1.479 1.465 1.479 1.465 1.479 4,465,221 1.4723 0.00%
2018-06-12 0 2.080 2.060 2.080 2.060 2.080 3,515,000 7,289,190 2.0737 1.479 1.465 1.479 1.465 1.479 4,941,830 1.4750 0.00%
2018-06-11 0 2.080 2.080 2.090 2.070 2.080 3,203,240 6,660,054 2.0792 1.479 1.479 1.487 1.472 1.479 4,503,519 1.4789 0.48%
2018-06-08 0 2.070 2.070 2.080 2.070 2.100 3,889,287 8,077,105 2.0768 1.472 1.472 1.479 1.472 1.494 5,468,050 1.4771 -0.96%
2018-06-07 0 2.090 2.070 2.090 2.050 2.090 3,737,747 7,736,509 2.0698 1.487 1.472 1.487 1.458 1.487 5,254,996 1.4722 1.46%
2018-06-06 0 2.060 2.050 2.060 2.040 2.080 3,169,449 6,509,062 2.0537 1.465 1.458 1.465 1.451 1.479 4,456,011 1.4607 0.00%
2018-06-05 0 2.060 2.050 2.060 2.020 2.060 3,073,002 6,271,244 2.0408 1.465 1.458 1.465 1.437 1.465 4,320,414 1.4515 0.49%
2018-06-04 0 2.050 2.030 2.050 2.010 2.050 3,820,659 7,743,624 2.0268 1.458 1.444 1.458 1.430 1.458 5,371,564 1.4416 0.99%
2018-06-01 0 2.030 2.010 2.030 2.010 2.040 2,916,000 5,908,620 2.0263 1.444 1.430 1.444 1.430 1.451 4,099,681 1.4412 -1.46%
2018-05-31 0 2.060 2.060 2.070 2.000 2.060 3,692,000 7,447,910 2.0173 1.465 1.465 1.472 1.423 1.465 5,190,679 1.4349 3.52%
2018-05-30 0 1.990 1.990 2.000 1.990 2.020 3,722,000 7,439,260 1.9987 1.415 1.415 1.423 1.415 1.437 5,232,857 1.4216 -1.00%
2018-05-29 0 2.010 2.010 2.020 2.000 2.020 3,613,536 7,263,620 2.0101 1.430 1.430 1.437 1.423 1.437 5,080,365 1.4297 0.00%
2018-05-28 0 2.010 2.010 2.020 2.010 2.030 2,411,398 4,863,657 2.0169 1.430 1.430 1.437 1.430 1.444 3,390,247 1.4346 0.00%
2018-05-25 0 2.010 2.000 2.010 2.000 2.020 3,166,789 6,367,632 2.0108 1.430 1.423 1.430 1.423 1.437 4,452,271 1.4302 -0.99%
2018-05-24 0 2.030 2.020 2.030 2.000 2.030 3,473,451 6,980,853 2.0098 1.444 1.437 1.444 1.423 1.444 4,883,416 1.4295 1.00%
2018-05-23 0 2.010 2.000 2.010 2.000 2.050 3,419,805 6,929,945 2.0264 1.430 1.423 1.430 1.423 1.458 4,807,993 1.4413 -1.95%
2018-05-21 0 2.050 2.040 2.050 2.030 2.060 2,498,431 5,105,912 2.0436 1.458 1.451 1.458 1.444 1.465 3,512,609 1.4536 0.99%
2018-05-18 0 2.030 2.030 2.040 2.000 2.060 2,893,000 5,834,030 2.0166 1.444 1.444 1.451 1.423 1.465 4,067,344 1.4344 -0.49%
2018-05-17 0 2.040 2.040 2.050 2.040 2.070 2,634,993 5,410,350 2.0533 1.451 1.451 1.458 1.451 1.472 3,704,606 1.4604 -1.45%
2018-05-16 0 2.070 2.060 2.070 2.060 2.100 3,312,475 6,895,184 2.0816 1.472 1.465 1.472 1.465 1.494 4,657,095 1.4806 -0.96%
2018-05-15 0 2.090 2.090 2.110 2.080 2.100 14,525,000 30,237,660 2.0818 1.487 1.487 1.501 1.479 1.494 20,421,077 1.4807 0.48%
2018-05-14 0 2.080 2.080 2.090 2.070 2.120 2,930,582 6,118,017 2.0876 1.479 1.479 1.487 1.472 1.508 4,120,182 1.4849 0.48%
2018-05-11 0 2.070 2.070 2.090 2.070 2.110 3,768,848 7,864,976 2.0868 1.472 1.472 1.487 1.472 1.501 5,298,722 1.4843 -0.96%
2018-05-10 0 2.090 2.080 2.090 2.070 2.140 3,115,510 6,500,880 2.0866 1.487 1.479 1.487 1.472 1.522 4,380,177 1.4842 -0.48%
2018-05-09 0 2.100 2.090 2.100 2.090 2.120 3,148,000 6,623,100 2.1039 1.494 1.487 1.494 1.487 1.508 4,425,855 1.4965 -1.87%
2018-05-08 0 2.140 2.130 2.140 2.120 2.150 4,077,370 8,705,598 2.1351 1.522 1.515 1.522 1.508 1.529 5,732,481 1.5186 0.00%
2018-05-07 0 2.140 2.140 2.150 2.130 2.160 3,209,000 6,869,770 2.1408 1.522 1.522 1.529 1.515 1.536 4,511,617 1.5227 0.00%
2018-05-04 0 2.140 2.140 2.150 2.140 2.180 3,895,132 8,371,824 2.1493 1.522 1.522 1.529 1.522 1.551 5,476,268 1.5287 -0.93%
2018-05-03 0 2.160 2.150 2.160 2.160 2.240 3,283,418 7,172,258 2.1844 1.536 1.529 1.536 1.536 1.593 4,616,243 1.5537 -3.57%
2018-05-02 0 2.240 2.240 2.250 2.220 2.260 4,541,652 10,136,703 2.2319 1.593 1.593 1.600 1.579 1.607 6,385,227 1.5875 0.00%
2018-04-30 0 2.240 2.230 2.240 2.210 2.310 3,217,514 7,248,405 2.2528 1.593 1.586 1.593 1.572 1.643 4,523,587 1.6024 -2.61%
2018-04-27 0 2.300 2.280 2.300 2.260 2.330 2,479,000 5,685,290 2.2934 1.636 1.622 1.636 1.607 1.657 3,485,291 1.6312 -0.86%
2018-04-26 0 2.320 2.300 2.330 2.290 2.330 2,723,005 6,266,771 2.3014 1.650 1.636 1.657 1.629 1.657 3,828,344 1.6369 0.00%
2018-04-25 0 2.320 2.320 2.340 2.270 2.350 4,036,528 9,418,606 2.3333 1.650 1.650 1.664 1.615 1.671 5,675,060 1.6596 0.43%
2018-04-24 0 2.310 2.310 2.330 2.300 2.320 1,708,843 3,947,512 2.3100 1.643 1.643 1.657 1.636 1.650 2,402,507 1.6431 0.43%
2018-04-23 0 2.300 2.310 2.320 2.280 2.310 632,000 1,454,330 2.3012 1.636 1.643 1.650 1.622 1.643 888,545 1.6368 0.00%
2018-04-20 0 2.300 2.310 2.320 2.290 2.320 2,145,936 4,946,176 2.3049 1.636 1.643 1.650 1.629 1.650 3,017,027 1.6394 -0.43%
2018-04-19 0 2.310 2.300 2.310 2.270 2.310 4,286,633 9,841,388 2.2958 1.643 1.636 1.643 1.615 1.643 6,026,689 1.6330 0.43%
2018-04-18 0 2.300 2.280 2.300 2.260 2.300 2,382,689 5,445,136 2.2853 1.636 1.622 1.636 1.607 1.636 3,349,885 1.6255 0.44%
2018-04-17 0 2.290 2.280 2.290 2.280 2.310 1,680,591 3,847,910 2.2896 1.629 1.622 1.629 1.622 1.643 2,362,787 1.6285 -0.43%
2018-04-16 0 2.300 2.290 2.300 2.260 2.300 2,520,964 5,769,429 2.2886 1.636 1.629 1.636 1.607 1.636 3,544,289 1.6278 0.88%
2018-04-13 0 2.280 2.260 2.300 2.250 2.300 3,334,000 7,609,980 2.2825 1.622 1.607 1.636 1.600 1.636 4,687,358 1.6235 0.00%
2018-04-12 0 2.280 2.280 2.300 2.270 2.310 4,817,048 11,041,997 2.2923 1.622 1.622 1.636 1.615 1.643 6,772,414 1.6304 -0.87%
2018-04-11 0 2.300 2.300 2.310 2.260 2.310 4,414,471 10,134,269 2.2957 1.636 1.636 1.643 1.607 1.643 6,206,420 1.6329 1.77%
2018-04-10 0 2.260 2.250 2.270 2.210 2.270 4,710,438 10,561,720 2.2422 1.607 1.600 1.615 1.572 1.615 6,622,528 1.5948 1.35%
2018-04-09 0 2.230 2.210 2.230 2.190 2.230 4,449,050 9,816,359 2.2064 1.586 1.572 1.586 1.558 1.586 6,255,036 1.5694 0.90%
2018-04-06 0 2.210 2.210 2.230 2.180 2.220 4,593,020 10,111,393 2.2015 1.572 1.572 1.586 1.551 1.579 6,457,447 1.5658 0.00%
2018-04-04 0 2.210 2.200 2.210 2.180 2.220 4,243,000 9,357,760 2.2055 1.572 1.565 1.572 1.551 1.579 5,965,345 1.5687 1.38%
2018-04-03 0 2.180 2.170 2.200 2.170 2.230 4,995,355 10,938,389 2.1897 1.551 1.543 1.565 1.543 1.586 7,023,100 1.5575 -2.24%
2018-03-29 0 2.230 2.200 2.230 2.160 2.230 4,823,239 10,497,202 2.1764 1.586 1.565 1.586 1.536 1.586 6,781,118 1.5480 1.83%
2018-03-28 0 2.190 2.190 2.200 2.160 2.230 4,344,099 9,512,580 2.1898 1.558 1.558 1.565 1.536 1.586 6,107,482 1.5575 -0.90%
2018-03-27 0 2.210 2.200 2.220 2.200 2.220 4,052,000 8,952,680 2.2094 1.572 1.565 1.579 1.565 1.579 5,696,813 1.5715 0.45%
2018-03-26 0 2.200 2.190 2.220 2.160 2.230 4,358,000 9,518,260 2.1841 1.565 1.558 1.579 1.536 1.586 6,127,026 1.5535 -0.45%
2018-03-23 0 2.210 2.200 2.220 2.200 2.240 4,413,719 9,780,647 2.2160 1.572 1.565 1.579 1.565 1.593 6,205,363 1.5762 -2.64%
2018-03-22 0 2.270 2.260 2.270 2.230 2.280 4,289,006 9,641,343 2.2479 1.615 1.607 1.615 1.586 1.622 6,030,026 1.5989 0.89%
2018-03-21 0 2.250 2.240 2.250 2.230 2.250 4,525,051 10,133,991 2.2395 1.600 1.593 1.600 1.586 1.600 6,361,887 1.5929 0.00%
2018-03-20 0 2.250 2.240 2.250 2.220 2.250 4,523,942 10,129,968 2.2392 1.600 1.593 1.600 1.579 1.600 6,360,328 1.5927 -0.44%
2018-03-19 0 2.260 2.260 2.270 2.240 2.300 4,696,228 10,652,653 2.2683 1.607 1.607 1.615 1.593 1.636 6,602,550 1.6134 -1.31%
2018-03-16 0 2.290 2.290 2.300 2.270 2.300 4,314,295 9,854,263 2.2841 1.629 1.629 1.636 1.615 1.636 6,065,580 1.6246 0.44%
2018-03-15 0 2.280 2.270 2.290 2.260 2.280 4,259,096 9,676,334 2.2719 1.622 1.615 1.629 1.607 1.622 5,987,974 1.6160 -0.44%
2018-03-14 0 2.290 2.270 2.290 2.270 2.290 4,170,000 9,504,960 2.2794 1.629 1.615 1.629 1.615 1.629 5,862,712 1.6213 0.00%
2018-03-13 0 2.290 2.280 2.290 2.260 2.290 4,167,565 9,501,065 2.2798 1.629 1.622 1.629 1.607 1.629 5,859,289 1.6215 1.33%
2018-03-12 0 2.260 2.260 2.280 2.230 2.280 3,980,376 9,000,959 2.2613 1.607 1.607 1.622 1.586 1.622 5,596,115 1.6084 0.00%
2018-03-09 0 2.260 2.220 2.260 2.210 2.310 4,253,926 9,552,145 2.2455 1.607 1.579 1.607 1.572 1.643 5,980,706 1.5972 -0.44%
2018-03-08 0 2.270 2.260 2.270 2.200 2.270 4,294,824 9,591,316 2.2332 1.615 1.607 1.615 1.565 1.615 6,038,205 1.5884 3.18%
2018-03-07 0 2.200 2.200 2.210 2.180 2.240 4,306,542 9,511,043 2.2085 1.565 1.565 1.572 1.551 1.593 6,054,680 1.5709 -1.35%
2018-03-06 0 2.230 2.220 2.230 2.210 2.250 4,314,251 9,602,851 2.2258 1.586 1.579 1.586 1.572 1.600 6,065,518 1.5832 0.90%
2018-03-05 0 2.210 2.210 2.220 2.180 2.240 4,361,306 9,630,819 2.2082 1.572 1.572 1.579 1.551 1.593 6,131,674 1.5707 -1.34%
2018-03-02 0 2.240 2.220 2.240 2.140 2.260 4,372,600 9,695,892 2.2174 1.593 1.579 1.593 1.522 1.607 6,147,553 1.5772 -0.44%
2018-03-01 0 2.250 2.240 2.250 2.240 2.270 4,250,000 9,591,460 2.2568 1.600 1.593 1.600 1.593 1.615 5,975,186 1.6052 -1.32%
2018-02-28 0 2.280 2.260 2.280 2.260 2.280 4,333,343 9,833,568 2.2693 1.622 1.607 1.622 1.607 1.622 6,092,360 1.6141 0.88%
2018-02-27 0 2.260 2.260 2.280 2.250 2.280 4,212,192 9,555,623 2.2686 1.607 1.607 1.622 1.600 1.622 5,922,031 1.6136 -0.44%
2018-02-26 0 2.270 2.270 2.280 2.260 2.280 4,261,002 9,654,114 2.2657 1.615 1.615 1.622 1.607 1.622 5,990,654 1.6115 0.44%
2018-02-23 0 2.260 2.240 2.260 2.240 2.300 4,291,784 9,770,677 2.2766 1.607 1.593 1.607 1.593 1.636 6,033,931 1.6193 -1.74%
2018-02-22 0 2.300 2.240 2.300 2.210 2.300 4,319,202 9,688,390 2.2431 1.636 1.593 1.636 1.572 1.636 6,072,479 1.5955 0.88%
2018-02-21 0 2.280 2.250 2.280 2.200 2.280 4,296,440 9,585,957 2.2311 1.622 1.600 1.622 1.565 1.622 6,040,477 1.5870 1.79%
2018-02-20 0 2.240 2.230 2.240 2.230 2.300 4,303,000 9,685,100 2.2508 1.593 1.586 1.593 1.586 1.636 6,049,700 1.6009 -2.18%
2018-02-15 0 2.290 2.260 2.290 2.260 2.380 4,146,896 9,447,658 2.2782 1.629 1.607 1.629 1.607 1.693 5,830,229 1.6205 1.78%
2018-02-14 0 2.250 2.240 2.250 2.170 2.250 4,320,000 9,612,070 2.2250 1.600 1.593 1.600 1.543 1.600 6,073,601 1.5826 3.69%
2018-02-13 0 2.170 2.170 2.190 2.170 2.220 4,539,831 9,941,887 2.1899 1.543 1.543 1.558 1.543 1.579 6,382,667 1.5576 -0.46%
2018-02-12 0 2.180 2.170 2.180 2.150 2.210 4,233,693 9,196,954 2.1723 1.551 1.543 1.551 1.529 1.572 5,952,260 1.5451 -0.46%
2018-02-09 0 2.190 2.170 2.190 2.120 2.250 4,771,054 10,292,521 2.1573 1.558 1.543 1.558 1.508 1.600 6,707,749 1.5344 -2.67%
2018-02-08 0 2.250 2.220 2.250 2.200 2.300 4,453,509 9,989,722 2.2431 1.600 1.579 1.600 1.565 1.636 6,261,305 1.5955 1.35%
2018-02-07 0 2.220 2.210 2.220 2.210 2.290 4,486,462 10,107,725 2.2529 1.579 1.572 1.579 1.572 1.629 6,307,634 1.6025 -0.89%
2018-02-06 0 2.240 2.230 2.240 2.230 2.320 4,218,159 9,511,770 2.2550 1.593 1.586 1.593 1.586 1.650 5,930,420 1.6039 -5.08%
2018-02-05 0 2.360 2.360 2.380 2.360 2.390 5,036,169 11,951,233 2.3731 1.679 1.679 1.693 1.679 1.700 7,080,482 1.6879 -2.48%
2018-02-02 0 2.420 2.420 2.430 2.410 2.460 4,064,567 9,878,108 2.4303 1.721 1.721 1.728 1.714 1.750 5,714,481 1.7286 -1.22%
2018-02-01 0 2.450 2.450 2.460 2.430 2.460 4,043,544 9,895,270 2.4472 1.743 1.743 1.750 1.728 1.750 5,684,924 1.7406 0.82%
2018-01-31 0 2.430 2.420 2.430 2.400 2.460 6,983,531 16,914,674 2.4221 1.728 1.721 1.728 1.707 1.750 9,818,329 1.7228 -2.02%
2018-01-30 0 2.480 2.470 2.480 2.460 2.500 3,959,683 9,804,228 2.4760 1.764 1.757 1.764 1.750 1.778 5,567,022 1.7611 -0.40%
2018-01-29 0 2.490 2.480 2.490 2.460 2.540 5,097,102 12,726,837 2.4969 1.771 1.764 1.771 1.750 1.807 7,166,149 1.7760 -0.80%
2018-01-26 0 2.510 2.510 2.530 2.490 2.540 5,066,037 12,725,281 2.5119 1.785 1.785 1.800 1.771 1.807 7,122,474 1.7866 0.40%
2018-01-25 0 2.500 2.490 2.500 2.490 2.540 3,846,083 9,647,158 2.5083 1.778 1.771 1.778 1.771 1.807 5,407,309 1.7841 -1.19%
2018-01-24 0 2.530 2.520 2.530 2.490 2.540 4,066,144 10,233,050 2.5166 1.800 1.792 1.800 1.771 1.807 5,716,698 1.7900 0.40%
2018-01-23 0 2.520 2.520 2.530 2.510 2.560 4,144,027 10,555,730 2.5472 1.792 1.792 1.800 1.785 1.821 5,826,196 1.8118 -0.79%
2018-01-22 0 2.540 2.520 2.540 2.520 2.600 4,068,547 10,357,811 2.5458 1.807 1.792 1.807 1.792 1.849 5,720,077 1.8108 -1.55%
2018-01-19 0 2.580 2.560 2.580 2.540 2.600 6,099,034 15,748,927 2.5822 1.835 1.821 1.835 1.807 1.849 8,574,791 1.8367 0.78%
2018-01-18 0 2.560 2.550 2.560 2.520 2.590 15,589,940 39,324,576 2.5224 1.821 1.814 1.821 1.792 1.842 21,918,304 1.7941 1.19%
2018-01-17 0 2.530 2.510 2.530 2.450 2.550 5,660,512 14,204,155 2.5093 1.800 1.785 1.800 1.743 1.814 7,958,262 1.7848 2.85%
2018-01-16 0 2.460 2.460 2.480 2.450 2.490 4,130,646 10,198,026 2.4689 1.750 1.750 1.764 1.743 1.771 5,807,383 1.7560 -1.60%
2018-01-15 0 2.500 2.480 2.500 2.420 2.500 5,050,663 12,447,318 2.4645 1.778 1.764 1.778 1.721 1.778 7,100,859 1.7529 1.63%
2018-01-12 0 2.460 2.460 2.470 2.440 2.500 4,180,819 10,269,111 2.4562 1.750 1.750 1.757 1.736 1.778 5,877,923 1.7471 1.23%
2018-01-11 0 2.430 2.430 2.440 2.430 2.450 4,256,284 10,398,080 2.4430 1.728 1.728 1.736 1.728 1.743 5,984,021 1.7376 -0.82%
2018-01-10 0 2.450 2.440 2.450 2.430 2.490 3,961,572 9,744,162 2.4597 1.743 1.736 1.743 1.728 1.771 5,569,678 1.7495 -1.21%
2018-01-09 0 2.480 2.470 2.480 2.460 2.500 4,078,579 10,112,952 2.4795 1.764 1.757 1.764 1.750 1.778 5,734,181 1.7636 -0.80%
2018-01-08 0 2.500 2.480 2.500 2.470 2.540 4,705,067 11,729,101 2.4929 1.778 1.764 1.778 1.757 1.807 6,614,977 1.7731 -0.40%
2018-01-05 0 2.510 2.510 2.530 2.450 2.620 5,053,702 12,849,099 2.5425 1.785 1.785 1.800 1.743 1.864 7,105,132 1.8084 -3.09%
2018-01-04 0 2.590 2.590 2.600 2.580 2.640 4,030,656 10,465,957 2.5966 1.842 1.842 1.849 1.835 1.878 5,666,805 1.8469 0.00%
2018-01-03 0 2.590 2.590 2.610 2.580 2.650 3,721,489 9,724,726 2.6131 1.842 1.842 1.856 1.835 1.885 5,232,139 1.8587 -0.77%
2018-01-02 0 2.610 2.600 2.610 2.590 2.660 3,575,701 9,369,146 2.6202 1.856 1.849 1.856 1.842 1.892 5,027,171 1.8637 -1.51%
2017-12-29 0 2.650 2.650 2.680 2.630 2.700 9,342,438 24,827,496 2.6575 1.885 1.885 1.906 1.871 1.920 13,134,778 1.8902 1.15%
2017-12-28 0 2.620 2.620 2.640 2.530 2.640 4,075,289 10,605,067 2.6023 1.864 1.864 1.878 1.800 1.878 5,729,555 1.8509 -0.38%
2017-12-27 0 2.630 2.610 2.630 2.550 2.630 3,873,384 10,008,246 2.5839 1.871 1.856 1.871 1.814 1.871 5,445,692 1.8378 3.14%
2017-12-22 0 2.550 2.530 2.550 2.530 2.550 3,227,428 8,177,125 2.5336 1.814 1.800 1.814 1.800 1.814 4,537,525 1.8021 0.79%
2017-12-21 0 2.530 2.520 2.530 2.490 2.540 3,791,509 9,568,732 2.5237 1.800 1.792 1.800 1.771 1.807 5,330,582 1.7951 1.61%
2017-12-20 0 2.490 2.490 2.510 2.480 2.530 3,417,704 8,577,964 2.5099 1.771 1.771 1.785 1.764 1.800 4,805,039 1.7852 -1.58%
2017-12-19 0 2.530 2.520 2.530 2.510 2.560 3,310,831 8,387,200 2.5333 1.800 1.792 1.800 1.785 1.821 4,654,784 1.8018 -0.78%
2017-12-18 0 2.550 2.510 2.550 2.500 2.550 3,736,000 9,412,070 2.5193 1.814 1.785 1.814 1.778 1.814 5,252,540 1.7919 2.82%
2017-12-15 0 2.480 2.480 2.490 2.480 2.520 3,547,000 8,905,100 2.5106 1.764 1.764 1.771 1.764 1.792 4,986,820 1.7857 -1.20%
2017-12-14 0 2.510 2.480 2.510 2.460 2.510 3,875,651 9,601,477 2.4774 1.785 1.764 1.785 1.750 1.785 5,448,879 1.7621 2.03%
2017-12-13 0 2.460 2.460 2.480 2.460 2.530 3,534,589 8,755,295 2.4770 1.750 1.750 1.764 1.750 1.800 4,969,371 1.7619 -1.20%
2017-12-12 0 2.490 2.480 2.490 2.480 2.520 3,860,000 9,626,000 2.4938 1.771 1.764 1.771 1.764 1.792 5,426,875 1.7738 0.40%
2017-12-11 0 2.480 2.480 2.500 2.470 2.530 3,935,093 9,834,633 2.4992 1.764 1.764 1.778 1.757 1.800 5,532,450 1.7776 -2.36%
2017-12-08 0 2.540 2.530 2.540 2.500 2.570 3,821,425 9,640,102 2.5226 1.807 1.800 1.807 1.778 1.828 5,372,641 1.7943 -0.78%
2017-12-07 0 2.560 2.520 2.560 2.500 2.590 3,556,752 9,082,194 2.5535 1.821 1.792 1.821 1.778 1.842 5,000,531 1.8162 0.00%
2017-12-06 0 2.560 2.560 2.570 2.450 2.590 4,912,682 12,358,591 2.5157 1.821 1.821 1.828 1.743 1.842 6,906,868 1.7893 -0.78%
2017-12-05 0 2.580 2.570 2.580 2.560 2.600 1,885,383 4,866,990 2.5814 1.835 1.828 1.835 1.821 1.849 2,650,709 1.8361 -0.39%
2017-12-04 0 2.590 2.570 2.590 2.550 2.600 3,771,329 9,764,172 2.5891 1.842 1.828 1.842 1.814 1.849 5,302,210 1.8415 -0.38%
2017-12-01 0 2.600 2.570 2.600 2.550 2.620 3,543,130 9,190,000 2.5938 1.849 1.828 1.849 1.814 1.864 4,981,379 1.8449 -0.76%
2017-11-30 0 2.620 2.620 2.630 2.530 2.620 9,373,278 24,311,397 2.5937 1.864 1.864 1.871 1.800 1.864 13,178,136 1.8448 2.34%
2017-11-29 0 2.560 2.540 2.560 2.540 2.560 3,792,886 9,661,046 2.5471 1.821 1.807 1.821 1.807 1.821 5,332,518 1.8117 0.79%
2017-11-28 0 2.540 2.530 2.540 2.520 2.560 3,812,169 9,702,810 2.5452 1.807 1.800 1.807 1.792 1.821 5,359,628 1.8104 -0.39%
2017-11-27 0 2.550 2.550 2.560 2.550 2.580 3,756,889 9,635,531 2.5648 1.814 1.814 1.821 1.814 1.835 5,281,908 1.8243 -0.39%
2017-11-24 0 2.560 2.550 2.560 2.550 2.580 3,439,939 8,814,650 2.5624 1.821 1.814 1.821 1.814 1.835 4,836,300 1.8226 -0.78%
2017-11-23 0 2.580 2.570 2.580 2.540 2.590 3,832,016 9,842,899 2.5686 1.835 1.828 1.835 1.807 1.842 5,387,531 1.8270 1.18%
2017-11-22 0 2.550 2.540 2.550 2.540 2.590 3,405,676 8,684,833 2.5501 1.814 1.807 1.814 1.807 1.842 4,788,129 1.8138 0.00%
2017-11-21 0 2.550 2.550 2.570 2.550 2.580 3,800,109 9,756,714 2.5675 1.814 1.814 1.828 1.814 1.835 5,342,673 1.8262 -1.16%
2017-11-20 0 2.580 2.570 2.580 2.550 2.580 3,763,166 9,658,817 2.5667 1.835 1.828 1.835 1.814 1.835 5,290,733 1.8256 0.39%
2017-11-17 0 2.570 2.560 2.570 2.560 2.590 3,832,013 9,860,349 2.5732 1.828 1.821 1.828 1.821 1.842 5,387,527 1.8302 0.39%
2017-11-16 0 2.560 2.550 2.570 2.530 2.590 3,730,574 9,595,399 2.5721 1.821 1.814 1.828 1.800 1.842 5,244,911 1.8295 -1.16%
2017-11-15 0 2.590 2.570 2.590 2.570 2.590 3,695,181 9,547,914 2.5839 1.842 1.828 1.842 1.828 1.842 5,195,152 1.8379 0.39%
2017-11-14 0 2.580 2.570 2.580 2.560 2.600 3,981,961 10,285,855 2.5831 1.835 1.828 1.835 1.821 1.849 5,598,343 1.8373 0.39%
2017-11-13 0 2.570 2.560 2.570 2.540 2.600 3,964,260 10,210,977 2.5758 1.828 1.821 1.828 1.807 1.849 5,573,457 1.8321 0.00%
2017-11-10 0 2.570 2.570 2.590 2.560 2.590 3,113,030 8,016,656 2.5752 1.828 1.828 1.842 1.821 1.842 4,376,690 1.8317 -0.39%
2017-11-09 0 2.580 2.560 2.580 2.500 2.600 3,790,917 9,764,430 2.5757 1.835 1.821 1.835 1.778 1.849 5,329,749 1.8321 -0.39%
2017-11-08 0 2.590 2.580 2.590 2.570 2.600 4,038,951 10,426,526 2.5815 1.842 1.835 1.842 1.828 1.849 5,678,467 1.8362 0.39%
2017-11-07 0 2.580 2.570 2.580 2.550 2.590 3,795,390 9,792,201 2.5800 1.835 1.828 1.835 1.814 1.842 5,336,038 1.8351 -0.39%
2017-11-06 0 2.590 2.570 2.590 2.510 2.590 3,731,679 9,588,874 2.5696 1.842 1.828 1.842 1.785 1.842 5,246,465 1.8277 1.57%
2017-11-03 0 2.550 2.540 2.550 2.530 2.580 3,883,165 9,914,850 2.5533 1.814 1.807 1.814 1.800 1.835 5,459,443 1.8161 0.00%
2017-11-02 0 2.550 2.540 2.550 2.550 2.580 4,707,507 12,075,218 2.5651 1.814 1.807 1.814 1.814 1.835 6,618,407 1.8245 -0.78%
2017-11-01 0 2.570 2.560 2.570 2.560 2.580 4,036,342 10,361,412 2.5670 1.828 1.821 1.828 1.821 1.835 5,674,799 1.8259 0.00%
2017-10-31 0 2.570 2.550 2.570 2.530 2.570 3,803,275 9,729,917 2.5583 1.828 1.814 1.828 1.800 1.828 5,347,124 1.8197 1.18%
2017-10-30 0 2.540 2.530 2.550 2.530 2.580 3,634,004 9,258,970 2.5479 1.807 1.800 1.814 1.800 1.835 5,109,141 1.8122 -0.78%
2017-10-27 0 2.560 2.560 2.590 2.540 2.590 3,675,005 9,452,302 2.5721 1.821 1.821 1.842 1.807 1.842 5,166,786 1.8294 -1.16%
2017-10-26 0 2.590 2.560 2.590 2.530 2.600 4,260,930 10,970,429 2.5747 1.842 1.821 1.842 1.800 1.849 5,990,553 1.8313 1.17%
2017-10-25 0 2.560 2.550 2.560 2.540 2.590 2,898,037 7,416,182 2.5590 1.821 1.814 1.821 1.807 1.842 4,074,426 1.8202 0.39%
2017-10-24 0 2.550 2.540 2.550 2.540 2.600 2,370,702 6,088,535 2.5682 1.814 1.807 1.814 1.807 1.849 3,333,032 1.8267 -1.54%
2017-10-23 0 2.590 2.580 2.590 2.520 2.630 7,249,494 18,339,761 2.5298 1.842 1.835 1.842 1.792 1.871 10,192,253 1.7994 3.19%
2017-10-20 0 2.510 2.510 2.540 2.480 2.530 2,700,916 6,773,533 2.5079 1.785 1.785 1.807 1.764 1.800 3,797,288 1.7838 0.00%
2017-10-19 0 2.510 2.490 2.510 2.480 2.550 2,903,464 7,362,220 2.5357 1.785 1.771 1.785 1.764 1.814 4,082,056 1.8036 -0.79%
2017-10-18 0 2.530 2.530 2.540 2.520 2.550 2,044,452 5,192,815 2.5400 1.800 1.800 1.807 1.792 1.814 2,874,348 1.8066 -0.39%
2017-10-17 0 2.540 2.540 2.550 2.530 2.570 2,129,515 5,438,897 2.5541 1.807 1.807 1.814 1.800 1.828 2,993,941 1.8166 -0.78%
2017-10-16 0 2.560 2.560 2.580 2.520 2.600 3,366,576 8,625,686 2.5622 1.821 1.821 1.835 1.792 1.849 4,733,157 1.8224 0.79%
2017-10-13 0 2.540 2.530 2.540 2.530 2.550 2,599,644 6,604,593 2.5406 1.807 1.800 1.807 1.800 1.814 3,654,907 1.8070 0.00%
2017-10-12 0 2.540 2.540 2.550 2.520 2.560 3,612,958 9,196,515 2.5454 1.807 1.807 1.814 1.792 1.821 5,079,552 1.8105 0.40%
2017-10-11 0 2.530 2.530 2.540 2.510 2.550 3,192,267 8,087,161 2.5334 1.800 1.800 1.807 1.785 1.814 4,488,092 1.8019 0.40%
2017-10-10 0 2.520 2.520 2.530 2.500 2.530 2,983,501 7,521,147 2.5209 1.792 1.792 1.800 1.778 1.800 4,194,582 1.7931 0.00%
2017-10-09 0 2.520 2.520 2.530 2.500 2.530 3,368,451 8,481,709 2.5180 1.792 1.792 1.800 1.778 1.800 4,735,793 1.7910 -0.40%
2017-10-06 0 2.530 2.510 2.540 2.510 2.540 3,008,501 7,607,611 2.5287 1.800 1.785 1.807 1.785 1.807 4,229,730 1.7986 0.80%
2017-10-04 0 2.510 2.510 2.520 2.500 2.520 2,648,473 6,645,523 2.5092 1.785 1.785 1.792 1.778 1.792 3,723,557 1.7847 0.00%
2017-10-03 0 2.510 2.490 2.510 2.430 2.510 3,452,039 8,588,239 2.4879 1.785 1.771 1.785 1.728 1.785 4,853,312 1.7696 0.40%
2017-09-29 0 2.500 2.500 2.520 2.450 2.530 3,996,491 9,918,936 2.4819 1.778 1.778 1.792 1.743 1.800 5,618,771 1.7653 2.04%
2017-09-28 0 2.450 2.440 2.450 2.430 2.470 2,731,650 6,701,503 2.4533 1.743 1.736 1.743 1.728 1.757 3,840,498 1.7450 0.41%
2017-09-27 0 2.440 2.440 2.450 2.420 2.480 2,956,903 7,256,088 2.4539 1.736 1.736 1.743 1.721 1.764 4,157,187 1.7454 -2.01%
2017-09-26 0 2.490 2.440 2.490 2.430 2.510 3,613,089 8,958,512 2.4795 1.771 1.736 1.771 1.728 1.785 5,079,736 1.7636 2.47%
2017-09-25 0 2.430 2.430 2.450 2.430 2.470 3,278,136 8,028,256 2.4490 1.728 1.728 1.743 1.728 1.757 4,608,817 1.7419 -1.22%
2017-09-22 0 2.460 2.460 2.470 2.450 2.490 3,248,997 8,015,608 2.4671 1.750 1.750 1.757 1.743 1.771 4,567,850 1.7548 0.41%
2017-09-21 0 2.450 2.450 2.470 2.360 2.480 3,258,524 8,014,430 2.4595 1.743 1.743 1.757 1.679 1.764 4,581,244 1.7494 -0.81%
2017-09-20 0 2.470 2.460 2.470 2.460 2.500 3,268,218 8,075,187 2.4708 1.757 1.750 1.757 1.750 1.778 4,594,873 1.7574 -1.20%
2017-09-19 0 2.500 2.480 2.500 2.410 2.500 3,267,322 8,066,600 2.4689 1.778 1.764 1.778 1.714 1.778 4,593,613 1.7560 0.81%
2017-09-18 0 2.480 2.470 2.480 2.420 2.490 3,294,439 8,097,902 2.4581 1.764 1.757 1.764 1.721 1.771 4,631,738 1.7484 1.22%
2017-09-15 0 2.450 2.440 2.450 2.370 2.500 3,522,221 8,579,054 2.4357 1.743 1.736 1.743 1.686 1.778 4,951,983 1.7324 2.08%
2017-09-14 0 2.400 2.390 2.400 2.380 2.400 176,103 421,261 2.3921 1.707 1.700 1.707 1.693 1.707 247,588 1.7015 -0.41%
2017-09-13 0 2.410 2.390 2.410 2.390 2.410 122,542 293,330 2.3937 1.714 1.700 1.714 1.700 1.714 172,285 1.7026 0.00%
2017-09-12 0 2.410 2.400 2.410 2.380 2.420 1,052,119 2,519,031 2.3942 1.714 1.707 1.714 1.693 1.721 1,479,202 1.7030 0.42%
2017-09-11 0 2.400 2.400 2.420 2.390 2.420 1,148,020 2,756,862 2.4014 1.707 1.707 1.721 1.700 1.721 1,614,031 1.7081 -1.23%
2017-09-08 0 2.430 2.400 2.440 2.400 2.440 2,322,459 5,615,936 2.4181 1.728 1.707 1.736 1.707 1.736 3,265,206 1.7199 0.00%
2017-09-07 0 2.430 2.400 2.430 2.380 2.430 1,855,000 4,474,330 2.4120 1.728 1.707 1.728 1.693 1.728 2,607,993 1.7156 1.25%
2017-09-06 0 2.400 2.400 2.420 2.350 2.410 2,576,590 6,106,216 2.3699 1.707 1.707 1.721 1.671 1.714 3,622,495 1.6856 0.42%
2017-09-05 0 2.390 2.380 2.390 2.340 2.440 2,534,000 6,069,280 2.3951 1.700 1.693 1.700 1.664 1.736 3,562,617 1.7036 -0.42%
2017-09-04 0 2.400 2.400 2.430 2.370 2.430 2,820,728 6,819,070 2.4175 1.707 1.707 1.728 1.686 1.728 3,965,735 1.7195 0.00%
2017-09-01 0 2.400 2.380 2.400 2.360 2.450 3,277,952 7,806,143 2.3814 1.707 1.693 1.707 1.679 1.743 4,608,558 1.6938 1.27%
2017-08-31 0 2.370 2.370 2.390 2.360 2.390 205,184 486,784 2.3724 1.686 1.686 1.700 1.679 1.700 288,474 1.6874 -0.42%
2017-08-30 0 2.380 2.380 2.390 2.380 2.400 152,433 364,980 2.3944 1.693 1.693 1.700 1.693 1.707 214,310 1.7031 0.42%
2017-08-29 0 2.370 2.370 2.400 2.370 2.400 532,300 1,265,774 2.3779 1.686 1.686 1.707 1.686 1.707 748,374 1.6914 -1.25%
2017-08-28 0 2.400 2.400 2.430 2.400 2.440 280,389 679,488 2.4234 1.707 1.707 1.728 1.707 1.736 394,206 1.7237 -0.41%
2017-08-25 0 2.410 2.400 2.410 2.400 2.420 584,577 1,405,939 2.4051 1.714 1.707 1.714 1.707 1.721 821,872 1.7107 -0.41%
2017-08-24 0 2.420 2.420 2.430 2.390 2.440 321,009 770,710 2.4009 1.721 1.721 1.728 1.700 1.736 451,315 1.7077 -2.42%
2017-08-22 0 2.480 2.470 2.480 2.430 2.480 386,456 954,699 2.4704 1.764 1.757 1.764 1.728 1.764 543,329 1.7571 1.22%
2017-08-21 0 2.450 2.420 2.450 2.380 2.450 485,610 1,176,801 2.4233 1.743 1.721 1.743 1.693 1.743 682,732 1.7237 1.66%
2017-08-18 0 2.410 2.400 2.440 2.390 2.440 192,105 464,500 2.4179 1.714 1.707 1.736 1.700 1.736 270,085 1.7198 -0.82%
2017-08-17 0 2.430 2.430 2.450 2.410 2.450 739,696 1,799,930 2.4333 1.728 1.728 1.743 1.714 1.743 1,039,958 1.7308 1.25%
2017-08-16 0 2.400 2.380 2.400 2.380 2.400 12,000 28,760 2.3967 1.707 1.693 1.707 1.693 1.707 16,871 1.7047 0.00%
2017-08-15 0 2.400 2.390 2.400 2.360 2.400 281,449 670,250 2.3814 1.707 1.700 1.707 1.679 1.707 395,697 1.6938 0.00%
2017-08-14 0 2.400 2.390 2.400 2.350 2.400 418,007 991,906 2.3729 1.707 1.700 1.707 1.671 1.707 587,687 1.6878 1.27%
2017-08-11 0 2.370 2.360 2.380 2.340 2.430 1,573,294 3,754,722 2.3865 1.686 1.679 1.693 1.664 1.728 2,211,935 1.6975 -2.87%
2017-08-10 0 2.440 2.440 2.450 2.430 2.470 1,013,564 2,481,366 2.4482 1.736 1.736 1.743 1.728 1.757 1,424,996 1.7413 -0.81%
2017-08-09 0 2.460 2.460 2.470 2.460 2.480 472,699 1,166,179 2.4671 1.750 1.750 1.757 1.750 1.764 664,580 1.7548 -0.81%
2017-08-08 0 2.480 2.480 2.490 2.450 2.520 558,888 1,392,702 2.4919 1.764 1.764 1.771 1.743 1.792 785,755 1.7724 0.40%
2017-08-07 0 2.470 2.470 2.490 2.460 2.510 673,963 1,667,278 2.4738 1.757 1.757 1.771 1.750 1.785 947,542 1.7596 -0.80%
2017-08-04 0 2.490 2.490 2.500 2.480 2.500 552,304 1,375,992 2.4914 1.771 1.771 1.778 1.764 1.778 776,499 1.7720 0.00%
2017-08-03 0 2.490 2.490 2.500 2.460 2.520 1,042,094 2,607,851 2.5025 1.771 1.771 1.778 1.750 1.792 1,465,107 1.7800 0.00%
2017-08-02 0 2.490 2.490 2.500 2.450 2.520 3,497,913 8,719,407 2.4927 1.771 1.771 1.778 1.743 1.792 4,917,807 1.7730 0.81%
2017-08-01 0 2.470 2.470 2.480 2.460 2.480 250,751 619,978 2.4725 1.757 1.757 1.764 1.750 1.764 352,537 1.7586 0.41%
2017-07-31 0 2.460 2.460 2.470 2.460 2.470 408,428 1,005,158 2.4610 1.750 1.750 1.757 1.750 1.757 574,220 1.7505 -0.40%
2017-07-28 0 2.470 2.470 2.480 2.470 2.470 157,608 389,266 2.4698 1.757 1.757 1.764 1.757 1.757 221,585 1.7567 0.00%
2017-07-27 0 2.470 2.470 2.480 2.470 2.480 130,881 323,588 2.4724 1.757 1.757 1.764 1.757 1.764 184,009 1.7585 0.00%
2017-07-26 0 2.470 2.470 2.480 2.470 2.480 269,034 665,061 2.4720 1.757 1.757 1.764 1.757 1.764 378,242 1.7583 -0.40%
2017-07-25 0 2.480 2.480 2.490 2.470 2.510 1,179,445 2,925,135 2.4801 1.764 1.764 1.771 1.757 1.785 1,658,213 1.7640 0.00%
2017-07-24 0 2.480 2.470 2.480 2.460 2.490 179,442 444,344 2.4763 1.764 1.757 1.764 1.750 1.771 252,282 1.7613 -0.80%
2017-07-21 0 2.500 2.490 2.510 2.500 2.520 258,000 646,040 2.5040 1.778 1.771 1.785 1.778 1.792 362,729 1.7811 -0.79%
2017-07-20 0 2.520 2.510 2.520 2.500 2.530 520,917 1,309,187 2.5132 1.792 1.785 1.792 1.778 1.800 732,371 1.7876 -0.40%
2017-07-19 0 2.530 2.520 2.530 2.480 2.530 798,839 2,003,645 2.5082 1.800 1.792 1.800 1.764 1.800 1,123,109 1.7840 1.61%
2017-07-18 0 2.490 2.490 2.500 2.480 2.510 498,551 1,241,112 2.4894 1.771 1.771 1.778 1.764 1.785 700,926 1.7707 -0.40%
2017-07-17 0 2.500 2.500 2.510 2.500 2.530 388,067 974,253 2.5105 1.778 1.778 1.785 1.778 1.800 545,594 1.7857 0.00%
2017-07-14 0 2.500 2.480 2.500 2.460 2.510 3,129,558 7,781,901 2.4866 1.778 1.764 1.778 1.750 1.785 4,399,927 1.7686 0.40%
2017-07-13 0 2.490 2.480 2.490 2.440 2.490 668,032 1,644,952 2.4624 1.771 1.764 1.771 1.736 1.771 939,204 1.7514 1.22%
2017-07-12 0 2.460 2.460 2.470 2.450 2.480 731,949 1,799,284 2.4582 1.750 1.750 1.757 1.743 1.764 1,029,066 1.7485 -1.20%
2017-07-11 0 2.490 2.490 2.500 2.450 2.500 217,559 539,260 2.4787 1.771 1.771 1.778 1.743 1.778 305,872 1.7630 0.81%
2017-07-10 0 2.470 2.460 2.480 2.440 2.500 436,104 1,075,928 2.4671 1.757 1.750 1.764 1.736 1.778 613,130 1.7548 -0.80%
2017-07-07 0 2.490 2.490 2.510 2.460 2.520 4,470,518 11,219,807 2.5097 1.771 1.771 1.785 1.750 1.792 6,285,218 1.7851 -1.58%
2017-07-06 0 2.530 2.530 2.540 2.520 2.540 607,532 1,537,233 2.5303 1.800 1.800 1.807 1.792 1.807 854,145 1.7997 -0.39%
2017-07-05 0 2.540 2.540 2.550 2.470 2.550 1,545,834 3,912,075 2.5307 1.807 1.807 1.814 1.757 1.814 2,173,328 1.8000 1.60%
2017-07-04 0 2.500 2.500 2.510 2.500 2.530 624,052 1,565,227 2.5082 1.778 1.778 1.785 1.778 1.800 877,371 1.7840 -0.79%
2017-07-03 0 2.520 2.520 2.530 2.520 2.590 972,734 2,477,399 2.5468 1.792 1.792 1.800 1.792 1.842 1,367,592 1.8115 -3.45%
2017-06-30 0 2.610 2.560 2.600 2.490 2.620 4,563,519 11,719,893 2.5682 1.856 1.821 1.849 1.771 1.864 6,415,971 1.8267 3.16%
2017-06-29 0 2.530 2.510 2.530 2.440 2.550 3,644,165 9,108,367 2.4994 1.800 1.785 1.800 1.736 1.814 5,123,427 1.7778 2.85%
2017-06-28 0 2.460 2.460 2.480 2.440 2.500 2,566,000 6,390,160 2.4903 1.750 1.750 1.764 1.736 1.778 3,607,606 1.7713 -0.40%
2017-06-27 0 2.470 2.470 2.480 2.470 2.510 526,094 1,309,055 2.4883 1.757 1.757 1.764 1.757 1.785 739,649 1.7698 -1.59%
2017-06-26 0 2.510 2.500 2.520 2.460 2.520 4,330,906 10,844,042 2.5039 1.785 1.778 1.792 1.750 1.792 6,088,934 1.7809 1.21%
2017-06-23 0 2.480 2.470 2.490 2.460 2.500 503,557 1,248,507 2.4794 1.764 1.757 1.771 1.750 1.778 707,964 1.7635 0.00%
2017-06-22 0 2.480 2.470 2.480 2.450 2.510 450,196 1,117,351 2.4819 1.764 1.757 1.764 1.743 1.785 632,942 1.7653 -0.40%
2017-06-21 0 2.490 2.490 2.510 2.480 2.530 669,000 1,674,180 2.5025 1.771 1.771 1.785 1.764 1.800 940,565 1.7800 -0.40%
2017-06-20 0 2.500 2.500 2.510 2.490 2.530 1,482,136 3,735,041 2.5200 1.778 1.778 1.785 1.771 1.800 2,083,774 1.7924 -1.19%
2017-06-19 0 2.530 2.510 2.530 2.490 2.580 2,693,179 6,801,296 2.5254 1.800 1.785 1.800 1.771 1.835 3,786,411 1.7962 2.02%
2017-06-16 0 2.480 2.470 2.480 2.430 2.510 1,620,538 3,977,803 2.4546 1.764 1.757 1.764 1.728 1.785 2,278,357 1.7459 -1.20%
2017-06-15 0 2.510 2.510 2.520 2.500 2.580 1,561,891 3,936,912 2.5206 1.785 1.785 1.792 1.778 1.835 2,195,903 1.7928 -2.71%
2017-06-14 0 2.580 2.560 2.580 2.560 2.580 472,767 1,213,756 2.5673 1.835 1.821 1.835 1.821 1.835 664,675 1.8261 0.00%
2017-06-13 0 2.580 2.580 2.590 2.550 2.610 1,567,476 4,060,901 2.5907 1.835 1.835 1.842 1.814 1.856 2,203,755 1.8427 -1.15%
2017-06-12 0 2.610 2.610 2.630 2.600 2.660 611,515 1,603,236 2.6217 1.856 1.856 1.871 1.849 1.892 859,745 1.8648 -1.88%
2017-06-09 0 2.660 2.640 2.660 2.640 2.660 3,329,527 8,816,567 2.6480 1.892 1.878 1.892 1.878 1.892 4,681,069 1.8835 0.38%
2017-06-08 0 2.650 2.640 2.650 2.630 2.660 2,933,128 7,769,780 2.6490 1.885 1.878 1.885 1.871 1.892 4,123,761 1.8841 -0.38%
2017-06-07 0 2.660 2.640 2.660 2.640 2.670 1,725,486 4,576,499 2.6523 1.892 1.878 1.892 1.878 1.899 2,425,906 1.8865 -0.37%
2017-06-06 0 2.670 2.650 2.680 2.650 2.680 2,950,429 7,824,348 2.6519 1.899 1.885 1.906 1.885 1.906 4,148,085 1.8863 0.00%
2017-06-05 0 2.670 2.650 2.660 2.650 2.680 1,462,997 3,887,354 2.6571 1.899 1.885 1.892 1.885 1.906 2,056,866 1.8899 0.00%
2017-06-02 0 2.670 2.660 2.670 2.650 2.680 1,155,333 3,075,890 2.6623 1.899 1.892 1.899 1.885 1.906 1,624,313 1.8937 -0.37%
2017-06-01 0 2.680 2.670 2.680 2.660 2.690 514,481 1,373,049 2.6688 1.906 1.899 1.906 1.892 1.913 723,322 1.8983 0.00%
2017-05-31 0 2.680 2.680 2.690 2.680 2.700 1,863,089 5,001,618 2.6846 1.906 1.906 1.913 1.906 1.920 2,619,366 1.9095 -0.37%
2017-05-29 0 2.690 2.680 2.690 2.680 2.690 1,912,856 5,134,755 2.6843 1.913 1.906 1.913 1.906 1.913 2,689,334 1.9093 0.00%
2017-05-26 0 2.690 2.680 2.690 2.680 2.710 1,017,968 2,741,775 2.6934 1.913 1.906 1.913 1.906 1.928 1,431,188 1.9157 -0.74%
2017-05-25 0 2.710 2.700 2.710 2.670 2.710 4,567,390 12,283,279 2.6893 1.928 1.920 1.928 1.899 1.928 6,421,413 1.9129 1.12%
2017-05-24 0 2.680 2.670 2.680 2.660 2.690 2,580,183 6,900,360 2.6744 1.906 1.899 1.906 1.892 1.913 3,627,547 1.9022 0.00%
2017-05-23 0 2.680 2.670 2.690 2.680 2.700 17,501,182 46,917,704 2.6808 1.906 1.899 1.913 1.906 1.920 24,605,369 1.9068 -1.11%
2017-05-22 0 2.710 2.700 2.710 2.690 2.770 10,861,143 29,401,595 2.7070 1.928 1.920 1.928 1.913 1.970 15,269,965 1.9255 -0.37%
2017-05-19 0 2.720 2.720 2.730 2.680 2.730 89,666,947 242,728,824 2.7070 1.935 1.935 1.942 1.906 1.942 126,065,103 1.9254

Webb-site Database - Powered By Linux Group

Back to top