Macau Legend Development Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01680  2013-07-05    
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
2026-03-25 0 0.240 0.232 0.240 - - 0 0 - 0.240 0.232 0.240 - - 0 - -0.41%
2026-03-24 0 0.241 0.235 0.255 - - 0 0 - 0.241 0.235 0.255 - - 0 - 3.43%
2026-03-23 0 0.233 0.232 0.238 0.233 0.238 70,600 16,497 0.2337 0.233 0.232 0.238 0.233 0.238 70,600 0.2337 -3.32%
2026-03-20 0 0.241 0.236 0.255 - - 2,000 455 0.2275 0.241 0.236 0.255 - - 2,000 0.2275 1.26%
2026-03-19 0 0.238 0.233 0.255 0.233 0.233 6,500 1,464 0.2252 0.238 0.233 0.255 0.233 0.233 6,500 0.2252 0.00%
2026-03-18 0 0.238 0.238 0.255 0.238 0.240 157,000 37,661 0.2399 0.238 0.238 0.255 0.238 0.240 157,000 0.2399 -2.46%
2026-03-17 0 0.244 0.244 0.255 0.244 0.245 13,400 3,254 0.2428 0.244 0.244 0.255 0.244 0.245 13,400 0.2428 0.00%
2026-03-16 0 0.244 0.241 0.245 0.244 0.244 5,400 1,298 0.2404 0.244 0.241 0.245 0.244 0.244 5,400 0.2404 -0.81%
2026-03-13 0 0.246 0.246 0.250 0.242 0.245 31,650 7,554 0.2387 0.246 0.246 0.250 0.242 0.245 31,650 0.2387 0.41%
2026-03-12 0 0.245 0.243 0.255 0.245 0.248 64,000 15,836 0.2474 0.245 0.243 0.255 0.245 0.248 64,000 0.2474 -2.00%
2026-03-11 0 0.250 0.250 0.260 0.250 0.250 120,000 30,000 0.2500 0.250 0.250 0.260 0.250 0.250 120,000 0.2500 0.00%
2026-03-10 0 0.250 0.247 0.255 0.247 0.247 58,400 14,411 0.2468 0.250 0.247 0.255 0.247 0.247 58,400 0.2468 0.81%
2026-03-09 0 0.248 0.248 0.255 0.241 0.255 141,000 35,312 0.2504 0.248 0.248 0.255 0.241 0.255 141,000 0.2504 -2.75%
2026-03-06 0 0.255 0.249 0.255 0.247 0.255 120,000 29,868 0.2489 0.255 0.249 0.255 0.247 0.255 120,000 0.2489 0.00%
2026-03-05 0 0.255 0.245 0.260 0.242 0.255 563,400 142,036 0.2521 0.255 0.245 0.260 0.242 0.255 563,400 0.2521 2.00%
2026-03-04 0 0.250 0.242 0.255 0.241 0.255 428,000 106,544 0.2489 0.250 0.242 0.255 0.241 0.255 428,000 0.2489 -1.96%
2026-03-03 0 0.255 0.255 0.260 0.250 0.255 121,500 30,870 0.2541 0.255 0.255 0.260 0.250 0.255 121,500 0.2541 -5.56%
2026-03-02 0 0.270 0.270 0.275 0.265 0.285 33,650 9,064 0.2694 0.270 0.270 0.275 0.265 0.285 33,650 0.2694 -5.26%
2026-02-27 0 0.285 0.270 0.285 0.255 0.290 646,000 172,530 0.2671 0.285 0.270 0.285 0.255 0.290 646,000 0.2671 9.62%
2026-02-26 0 0.260 0.255 0.260 0.255 0.260 37,300 9,473 0.2540 0.260 0.255 0.260 0.255 0.260 37,300 0.2540 -1.89%
2026-02-25 0 0.265 0.255 0.270 0.255 0.270 107,064 28,248 0.2638 0.265 0.255 0.270 0.255 0.270 107,064 0.2638 1.92%
2026-02-24 0 0.260 0.255 0.265 0.250 0.255 56,000 14,200 0.2536 0.260 0.255 0.265 0.250 0.255 56,000 0.2536 0.00%
2026-02-23 0 0.260 0.260 0.270 0.250 0.265 649,000 168,727 0.2600 0.260 0.260 0.270 0.250 0.265 649,000 0.2600 0.00%
2026-02-20 0 0.260 0.260 0.265 0.260 0.265 29,000 7,605 0.2622 0.260 0.260 0.265 0.260 0.265 29,000 0.2622 -1.89%
2026-02-16 0 0.265 0.260 0.265 - - 3,000 720 0.2400 0.265 0.260 0.265 - - 3,000 0.2400 0.00%
2026-02-13 0 0.265 0.260 0.265 0.255 0.265 144,000 37,120 0.2578 0.265 0.260 0.265 0.255 0.265 144,000 0.2578 0.00%
2026-02-12 0 0.265 0.260 0.275 0.265 0.280 114,100 30,696 0.2690 0.265 0.260 0.275 0.265 0.280 114,100 0.2690 -1.85%
2026-02-11 0 0.270 0.265 0.280 0.260 0.270 319,200 84,952 0.2661 0.270 0.265 0.280 0.260 0.270 319,200 0.2661 1.89%
2026-02-10 0 0.265 0.260 0.265 0.260 0.265 220,500 58,360 0.2647 0.265 0.260 0.265 0.260 0.265 220,500 0.2647 0.00%
2026-02-09 0 0.265 0.260 0.265 0.255 0.265 330,000 86,800 0.2630 0.265 0.260 0.265 0.255 0.265 330,000 0.2630 0.00%
2026-02-06 0 0.265 0.260 0.270 0.265 0.265 57,100 15,034 0.2633 0.265 0.260 0.270 0.265 0.265 57,100 0.2633 0.00%
2026-02-05 0 0.265 0.260 0.265 0.255 0.265 657,400 173,966 0.2646 0.265 0.260 0.265 0.255 0.265 657,400 0.2646 0.00%
2026-02-04 0 0.265 0.260 0.265 0.260 0.270 62,600 16,489 0.2634 0.265 0.260 0.265 0.260 0.270 62,600 0.2634 -1.85%
2026-02-03 0 0.270 0.260 0.270 0.255 0.270 159,300 41,142 0.2583 0.270 0.260 0.270 0.255 0.270 159,300 0.2583 0.00%
2026-02-02 0 0.270 0.265 0.270 0.265 0.270 89,542 23,704 0.2647 0.270 0.265 0.270 0.265 0.270 89,542 0.2647 -1.82%
2026-01-30 0 0.275 0.265 0.280 0.265 0.280 114,700 31,217 0.2722 0.275 0.265 0.280 0.265 0.280 114,700 0.2722 1.85%
2026-01-29 0 0.270 0.270 0.280 0.270 0.275 191,500 52,130 0.2722 0.270 0.270 0.280 0.270 0.275 191,500 0.2722 -5.26%
2026-01-28 0 0.285 0.280 0.285 0.265 0.290 2,621,700 727,380 0.2774 0.285 0.280 0.285 0.265 0.290 2,621,700 0.2774 7.55%
2026-01-27 0 0.265 0.265 0.270 0.265 0.300 3,132,000 875,595 0.2796 0.265 0.265 0.270 0.265 0.300 3,132,000 0.2796 -13.11%
2026-01-26 0 0.305 0.300 0.305 0.295 0.315 19,167,710 6,203,381 0.3236 0.305 0.300 0.305 0.295 0.315 19,167,710 0.3236 -6.15%
2026-01-23 0 0.325 0.320 0.325 0.320 0.380 996,600 330,783 0.3319 0.325 0.320 0.325 0.320 0.380 996,600 0.3319 -10.96%
2026-01-22 0 0.365 0.360 0.370 0.350 0.400 397,000 147,240 0.3709 0.365 0.360 0.370 0.350 0.400 397,000 0.3709 4.29%
2026-01-21 0 0.350 0.310 0.350 0.310 0.350 161,000 55,300 0.3435 0.350 0.310 0.350 0.310 0.350 161,000 0.3435 7.69%
2026-01-20 0 0.325 0.325 0.355 0.325 0.325 20,700 6,652 0.3214 0.325 0.325 0.355 0.325 0.325 20,700 0.3214 0.00%
2026-01-19 0 0.325 0.325 0.370 0.325 0.330 70,200 22,705 0.3234 0.325 0.325 0.370 0.325 0.330 70,200 0.3234 -4.41%
2026-01-16 0 0.340 0.335 0.355 0.335 0.355 93,500 31,773 0.3398 0.340 0.335 0.355 0.335 0.355 93,500 0.3398 -5.56%
2026-01-15 0 0.360 0.335 0.360 0.330 0.360 290,000 101,175 0.3489 0.360 0.335 0.360 0.330 0.360 290,000 0.3489 5.88%
2026-01-14 0 0.340 0.325 0.340 0.325 0.340 123,300 39,958 0.3241 0.340 0.325 0.340 0.325 0.340 123,300 0.3241 4.62%
2026-01-13 0 0.325 0.325 0.335 0.325 0.335 55,401 17,919 0.3234 0.325 0.325 0.335 0.325 0.335 55,401 0.3234 -2.99%
2026-01-09 0 0.335 0.330 0.355 0.325 0.335 104,000 34,238 0.3292 0.335 0.330 0.355 0.325 0.335 104,000 0.3292 0.00%
2026-01-08 0 0.335 0.335 0.350 0.320 0.370 281,500 95,828 0.3404 0.335 0.335 0.350 0.320 0.370 281,500 0.3404 0.00%
2026-01-07 0 0.335 0.335 0.355 0.335 0.395 616,900 216,739 0.3513 0.335 0.335 0.355 0.335 0.395 616,900 0.3513 -5.63%
2026-01-06 0 0.355 0.335 0.355 0.305 0.485 2,004,300 752,578 0.3755 0.355 0.335 0.355 0.305 0.485 2,004,300 0.3755 14.52%
2026-01-05 0 0.310 0.305 0.315 0.310 0.330 408,200 126,937 0.3110 0.310 0.305 0.315 0.310 0.330 408,200 0.3110 0.00%
2025-12-31 0 0.310 0.305 0.325 0.310 0.335 18,000 5,840 0.3244 0.310 0.305 0.325 0.310 0.335 18,000 0.3244 1.64%
2025-12-30 0 0.305 0.305 0.320 0.305 0.305 88,440 26,858 0.3037 0.305 0.305 0.320 0.305 0.305 88,440 0.3037 0.00%
2025-12-29 0 0.305 0.305 0.320 0.305 0.310 30,800 9,272 0.3010 0.305 0.305 0.320 0.305 0.310 30,800 0.3010 -1.61%
2025-12-24 0 0.310 0.310 0.330 0.310 0.330 134,000 43,630 0.3256 0.310 0.310 0.330 0.310 0.330 134,000 0.3256 -1.59%
2025-12-23 0 0.315 0.315 0.320 0.315 0.315 20,900 6,570 0.3144 0.315 0.315 0.320 0.315 0.315 20,900 0.3144 0.00%
2025-12-22 0 0.315 0.315 0.330 0.315 0.325 66,100 20,999 0.3177 0.315 0.315 0.330 0.315 0.325 66,100 0.3177 -1.56%
2025-12-19 0 0.320 0.315 0.320 0.320 0.330 140,000 45,200 0.3229 0.320 0.315 0.320 0.320 0.330 140,000 0.3229 1.59%
2025-12-18 0 0.315 0.315 0.325 0.315 0.315 60,000 18,900 0.3150 0.315 0.315 0.325 0.315 0.315 60,000 0.3150 1.61%
2025-12-17 0 0.310 0.310 0.330 0.310 0.310 13,200 4,068 0.3082 0.310 0.310 0.330 0.310 0.310 13,200 0.3082 -1.59%
2025-12-16 0 0.315 0.315 0.340 0.315 0.345 73,400 24,650 0.3358 0.315 0.315 0.340 0.315 0.345 73,400 0.3358 -3.08%
2025-12-15 0 0.325 0.325 0.330 0.320 0.330 101,100 32,821 0.3246 0.325 0.325 0.330 0.320 0.330 101,100 0.3246 6.56%
2025-12-12 0 0.305 0.305 0.330 0.305 0.305 14,900 4,441 0.2981 0.305 0.305 0.330 0.305 0.305 14,900 0.2981 -1.61%
2025-12-11 0 0.310 0.310 0.315 0.305 0.305 5,001 1,505 0.3009 0.310 0.310 0.315 0.305 0.305 5,001 0.3009 1.64%
2025-12-10 0 0.305 0.305 0.330 0.305 0.325 51,000 15,710 0.3080 0.305 0.305 0.330 0.305 0.325 51,000 0.3080 -6.15%
2025-12-09 0 0.325 0.310 0.345 - - 0 0 - 0.325 0.310 0.345 - - 0 - 0.00%
2025-12-08 0 0.325 0.320 0.345 0.320 0.325 45,700 14,690 0.3214 0.325 0.320 0.345 0.320 0.325 45,700 0.3214 1.56%
2025-12-05 0 0.320 0.310 0.360 0.320 0.320 29,000 9,260 0.3193 0.320 0.310 0.360 0.320 0.320 29,000 0.3193 -9.86%
2025-12-04 0 0.355 0.320 0.355 0.355 0.355 20,100 7,130 0.3547 0.355 0.320 0.355 0.355 0.355 20,100 0.3547 0.00%
2025-12-03 0 0.355 0.335 0.360 0.315 0.360 421,000 137,788 0.3273 0.355 0.335 0.360 0.315 0.360 421,000 0.3273 20.34%
2025-12-02 0 0.295 0.295 0.325 0.290 0.295 30,500 8,940 0.2931 0.295 0.295 0.325 0.290 0.295 30,500 0.2931 1.72%
2025-12-01 0 0.290 0.290 0.310 0.285 0.290 19,000 5,380 0.2832 0.290 0.290 0.310 0.285 0.290 19,000 0.2832 -4.92%
2025-11-28 0 0.305 0.300 0.310 - - 1,100 308 0.2800 0.305 0.300 0.310 - - 1,100 0.2800 0.00%
2025-11-27 0 0.305 0.295 0.315 - - 0 0 - 0.305 0.295 0.315 - - 0 - 1.67%
2025-11-26 0 0.300 0.300 0.325 0.300 0.305 87,200 26,056 0.2988 0.300 0.300 0.325 0.300 0.305 87,200 0.2988 -1.64%
2025-11-25 0 0.305 0.305 0.330 0.300 0.305 180,400 54,832 0.3039 0.305 0.305 0.330 0.300 0.305 180,400 0.3039 1.67%
2025-11-24 0 0.300 0.295 0.360 - - 0 0 - 0.300 0.295 0.360 - - 0 - 0.00%
2025-11-21 0 0.300 0.295 0.300 0.300 0.305 12,400 3,647 0.2941 0.300 0.295 0.300 0.300 0.305 12,400 0.2941 0.00%
2025-11-20 0 0.300 0.300 0.320 0.300 0.315 44,700 13,956 0.3122 0.300 0.300 0.320 0.300 0.315 44,700 0.3122 -1.64%
2025-11-19 0 0.305 0.300 0.310 0.290 0.310 219,900 65,146 0.2963 0.305 0.300 0.310 0.290 0.310 219,900 0.2963 0.00%
2025-11-18 0 0.305 0.305 0.320 0.300 0.310 142,700 42,839 0.3002 0.305 0.305 0.320 0.300 0.310 142,700 0.3002 -1.61%
2025-11-17 0 0.310 0.285 0.310 0.275 0.310 280,300 82,786 0.2953 0.310 0.285 0.310 0.275 0.310 280,300 0.2953 0.00%
2025-11-14 0 0.310 0.305 0.320 0.300 0.310 141,200 42,780 0.3030 0.310 0.305 0.320 0.300 0.310 141,200 0.3030 0.00%
2025-11-13 0 0.310 0.310 0.320 0.300 0.320 276,700 84,714 0.3062 0.310 0.310 0.320 0.300 0.320 276,700 0.3062 -6.06%
2025-11-12 0 0.330 0.325 0.330 0.315 0.345 212,200 69,535 0.3277 0.330 0.325 0.330 0.315 0.345 212,200 0.3277 -4.35%
2025-11-11 0 0.345 0.340 0.345 0.335 0.350 75,100 25,884 0.3447 0.345 0.340 0.345 0.335 0.350 75,100 0.3447 -1.43%
2025-11-10 0 0.350 0.345 0.370 0.340 0.360 208,700 72,373 0.3468 0.350 0.345 0.370 0.340 0.360 208,700 0.3468 -1.41%
2025-11-07 0 0.355 0.345 0.355 0.340 0.365 171,600 59,507 0.3468 0.355 0.345 0.355 0.340 0.365 171,600 0.3468 -2.74%
2025-11-06 0 0.365 0.360 0.365 0.355 0.375 136,105 49,536 0.3640 0.365 0.360 0.365 0.355 0.375 136,105 0.3640 4.29%
2025-11-05 0 0.350 0.350 0.370 0.345 0.375 116,000 41,970 0.3618 0.350 0.350 0.370 0.345 0.375 116,000 0.3618 -7.89%
2025-11-04 0 0.380 0.345 0.365 0.365 0.395 128,500 47,985 0.3734 0.380 0.345 0.365 0.365 0.395 128,500 0.3734 -1.30%
2025-11-03 0 0.385 0.385 0.400 0.385 0.385 67,600 25,856 0.3825 0.385 0.385 0.400 0.385 0.385 67,600 0.3825 -4.94%
2025-10-31 0 0.405 0.405 0.445 0.405 0.405 10,200 3,979 0.3901 0.405 0.405 0.445 0.405 0.405 10,200 0.3901 0.00%
2025-10-30 0 0.405 0.405 0.420 0.400 0.410 89,000 35,980 0.4043 0.405 0.405 0.420 0.400 0.410 89,000 0.4043 -1.22%
2025-10-28 0 0.410 0.410 0.460 0.410 0.435 68,000 28,285 0.4160 0.410 0.410 0.460 0.410 0.435 68,000 0.4160 -11.83%
2025-10-27 0 0.465 0.430 0.465 0.400 0.480 267,000 122,307 0.4581 0.465 0.430 0.465 0.400 0.480 267,000 0.4581 16.25%
2025-10-24 0 0.400 0.400 0.440 0.400 0.420 32,600 13,087 0.4014 0.400 0.400 0.440 0.400 0.420 32,600 0.4014 -4.76%
2025-10-23 0 0.420 0.380 0.440 - - 2,600 923 0.3550 0.420 0.380 0.440 - - 2,600 0.3550 0.00%
2025-10-22 0 0.420 0.420 0.440 0.410 0.410 4,500 1,835 0.4078 0.420 0.420 0.440 0.410 0.410 4,500 0.4078 2.44%
2025-10-21 0 0.410 0.390 0.415 0.395 0.430 105,000 43,455 0.4139 0.410 0.390 0.415 0.395 0.430 105,000 0.4139 4.24%
2025-10-20 0 0.440 0.435 0.440 0.440 0.455 243,740 109,356 0.4487 0.393 0.389 0.393 0.393 0.407 272,658 0.4011 0.00%
2025-10-17 0 0.440 0.425 0.440 0.415 0.445 152,400 65,473 0.4296 0.393 0.380 0.393 0.371 0.398 170,481 0.3840 4.76%
2025-10-16 0 0.420 0.420 0.430 0.420 0.430 425,355 179,799 0.4227 0.375 0.375 0.384 0.375 0.384 475,821 0.3779 -3.45%
2025-10-15 0 0.435 0.435 0.440 0.425 0.440 248,000 105,490 0.4254 0.389 0.389 0.393 0.380 0.393 277,424 0.3802 -1.14%
2025-10-14 0 0.440 0.410 0.440 0.415 0.440 2,210,400 960,233 0.4344 0.393 0.367 0.393 0.371 0.393 2,472,651 0.3883 0.00%
2025-10-13 0 0.440 0.440 0.450 0.400 0.470 1,072,900 456,198 0.4252 0.393 0.393 0.402 0.358 0.420 1,200,193 0.3801 -6.38%
2025-10-10 0 0.470 0.460 0.475 0.475 0.500 1,199,700 585,958 0.4884 0.420 0.411 0.425 0.425 0.447 1,342,037 0.4366 -6.00%
2025-10-09 0 0.500 0.470 0.500 0.480 0.520 1,027,014 524,359 0.5106 0.447 0.420 0.447 0.429 0.465 1,148,863 0.4564 -7.41%
2025-10-08 0 0.540 0.540 0.550 0.510 0.550 508,300 263,921 0.5192 0.483 0.483 0.492 0.456 0.492 568,607 0.4642 3.85%
2025-10-06 0 0.520 0.520 0.550 0.490 0.550 361,910 182,931 0.5055 0.465 0.465 0.492 0.438 0.492 404,848 0.4519 -5.45%
2025-10-03 0 0.550 0.550 0.560 0.550 0.560 61,500 34,018 0.5531 0.492 0.492 0.501 0.492 0.501 68,797 0.4945 -1.79%
2025-10-02 0 0.560 0.520 0.560 0.520 0.560 89,900 48,924 0.5442 0.501 0.465 0.501 0.465 0.501 100,566 0.4865 5.66%
2025-09-30 0 0.530 0.520 0.530 0.520 0.530 31,700 16,580 0.5230 0.474 0.465 0.474 0.465 0.474 35,461 0.4676 -1.85%
2025-09-29 0 0.540 0.540 0.560 0.530 0.580 196,000 104,990 0.5357 0.483 0.483 0.501 0.474 0.518 219,254 0.4789 0.00%
2025-09-26 0 0.540 0.540 0.570 0.530 0.560 227,700 124,092 0.5450 0.483 0.483 0.510 0.474 0.501 254,715 0.4872 -1.82%
2025-09-25 0 0.550 0.550 0.570 0.550 0.580 30,000 16,500 0.5500 0.492 0.492 0.510 0.492 0.518 33,559 0.4917 -1.79%
2025-09-24 0 0.560 0.560 0.580 0.560 0.560 8,000 4,480 0.5600 0.501 0.501 0.518 0.501 0.501 8,949 0.5006 -3.45%
2025-09-23 0 0.580 0.570 0.650 0.570 0.580 88,700 51,245 0.5777 0.518 0.510 0.581 0.510 0.518 99,224 0.5165 -4.92%
2025-09-22 0 0.610 0.590 0.650 0.610 0.620 48,500 29,915 0.6168 0.545 0.527 0.581 0.545 0.554 54,254 0.5514 0.00%
2025-09-19 0 0.610 0.570 0.620 0.570 0.620 17,600 10,522 0.5978 0.545 0.510 0.554 0.510 0.554 19,688 0.5344 -1.61%
2025-09-18 0 0.620 0.570 0.620 0.550 0.630 69,700 40,791 0.5852 0.554 0.510 0.554 0.492 0.563 77,969 0.5232 3.33%
2025-09-17 0 0.600 0.550 0.600 0.550 0.600 292,100 174,526 0.5975 0.536 0.492 0.536 0.492 0.536 326,756 0.5341 5.26%
2025-09-16 0 0.570 0.570 0.600 0.570 0.570 21,700 12,141 0.5595 0.510 0.510 0.536 0.510 0.510 24,275 0.5002 0.00%
2025-09-15 0 0.570 0.560 0.630 0.570 0.570 38,000 21,468 0.5649 0.510 0.501 0.563 0.510 0.510 42,508 0.5050 0.00%
2025-09-12 0 0.570 0.570 0.580 0.560 0.590 269,100 154,584 0.5744 0.510 0.510 0.518 0.501 0.527 301,027 0.5135 1.79%
2025-09-11 0 0.560 0.560 0.570 0.530 0.580 264,800 145,715 0.5503 0.501 0.501 0.510 0.474 0.518 296,217 0.4919 -3.45%
2025-09-10 0 0.580 0.560 0.590 0.560 0.580 165,200 93,156 0.5639 0.518 0.501 0.527 0.501 0.518 184,800 0.5041 0.00%
2025-09-09 0 0.580 0.580 0.620 0.550 0.620 244,000 139,655 0.5724 0.518 0.518 0.554 0.492 0.554 272,949 0.5117 1.75%
2025-09-08 0 0.570 0.570 0.580 0.560 0.560 40,400 22,474 0.5563 0.510 0.510 0.518 0.501 0.501 45,193 0.4973 -3.39%
2025-09-05 0 0.590 0.570 0.590 0.580 0.590 43,500 25,370 0.5832 0.527 0.510 0.527 0.518 0.527 48,661 0.5214 0.00%
2025-09-04 0 0.590 0.590 0.600 0.570 0.610 133,000 78,340 0.5890 0.527 0.527 0.536 0.510 0.545 148,780 0.5266 -1.67%
2025-09-03 0 0.600 0.600 0.620 - - 8,100 4,857 0.5996 0.536 0.536 0.554 - - 9,061 0.5360 0.00%
2025-09-02 0 0.600 0.600 0.630 0.600 0.650 105,500 66,098 0.6265 0.536 0.536 0.563 0.536 0.581 118,017 0.5601 -3.23%
2025-09-01 0 0.620 0.610 0.630 0.600 0.630 287,500 174,934 0.6085 0.554 0.545 0.563 0.536 0.563 321,610 0.5439 -1.59%
2025-08-29 0 0.630 0.630 0.660 0.600 0.660 123,899 78,320 0.6321 0.563 0.563 0.590 0.536 0.590 138,599 0.5651 3.28%
2025-08-28 0 0.610 0.610 0.670 0.580 0.670 131,900 80,340 0.6091 0.545 0.545 0.599 0.518 0.599 147,549 0.5445 -6.15%
2025-08-27 0 0.650 0.650 0.680 0.640 0.710 35,200 23,704 0.6734 0.581 0.581 0.608 0.572 0.635 39,376 0.6020 -8.45%
2025-08-26 0 0.710 0.710 0.720 0.710 0.720 109,000 77,350 0.7096 0.635 0.635 0.644 0.635 0.644 121,932 0.6344 7.58%
2025-08-25 0 0.660 0.650 0.710 0.610 0.680 179,500 114,310 0.6368 0.590 0.581 0.635 0.545 0.608 200,797 0.5693 -2.94%
2025-08-22 0 0.680 0.680 0.750 0.680 0.690 55,400 37,458 0.6761 0.608 0.608 0.670 0.608 0.617 61,973 0.6044 -1.45%
2025-08-21 0 0.690 0.690 0.700 0.660 0.690 36,100 24,317 0.6736 0.617 0.617 0.626 0.590 0.617 40,383 0.6022 -1.43%
2025-08-20 0 0.700 0.700 0.750 0.640 0.760 358,100 255,989 0.7149 0.626 0.626 0.670 0.572 0.679 400,586 0.6390 9.38%
2025-08-19 0 0.640 0.640 0.720 0.630 0.650 179,800 114,919 0.6391 0.572 0.572 0.644 0.563 0.581 201,132 0.5714 6.67%
2025-08-18 0 0.600 0.600 0.780 0.590 0.600 93,400 55,666 0.5960 0.536 0.536 0.697 0.527 0.536 104,481 0.5328 -3.23%
2025-08-15 0 0.620 0.590 0.620 0.620 0.620 59,000 36,430 0.6175 0.554 0.527 0.554 0.554 0.554 66,000 0.5520 0.00%
2025-08-14 0 0.620 0.610 0.620 0.560 0.630 89,600 55,216 0.6163 0.554 0.545 0.554 0.501 0.563 100,231 0.5509 1.64%
2025-08-13 0 0.610 0.600 0.610 0.550 0.610 327,100 192,185 0.5875 0.545 0.536 0.545 0.492 0.545 365,908 0.5252 0.00%
2025-08-12 0 0.610 0.610 0.630 0.590 0.630 157,000 97,415 0.6205 0.545 0.545 0.563 0.527 0.563 175,627 0.5547 3.39%
2025-08-11 0 0.590 0.590 0.630 0.590 0.650 140,800 84,918 0.6031 0.527 0.527 0.563 0.527 0.581 157,505 0.5391 -9.23%
2025-08-08 0 0.650 0.650 0.680 0.650 0.700 284,600 188,546 0.6625 0.581 0.581 0.608 0.581 0.626 318,366 0.5922 -9.72%
2025-08-07 0 0.720 0.720 0.740 0.720 0.730 145,400 105,417 0.7250 0.644 0.644 0.662 0.644 0.653 162,651 0.6481 -1.37%
2025-08-06 0 0.730 0.730 0.760 0.730 0.760 104,000 77,410 0.7443 0.653 0.653 0.679 0.653 0.679 116,339 0.6654 -3.95%
2025-08-05 0 0.760 0.740 0.760 0.730 0.760 77,900 58,087 0.7457 0.679 0.662 0.679 0.653 0.679 87,142 0.6666 2.70%
2025-08-04 0 0.740 0.700 0.740 0.680 0.780 65,957 47,843 0.7254 0.662 0.626 0.662 0.608 0.697 73,782 0.6484 0.00%
2025-08-01 0 0.740 0.740 0.760 0.730 0.770 23,200 16,992 0.7324 0.662 0.662 0.679 0.653 0.688 25,953 0.6547 -3.90%
2025-07-31 0 0.077 0.077 0.078 0.076 0.078 4,191,692 324,250 0.0774 0.688 0.688 0.697 0.679 0.697 468,901 0.6915 -2.53%
2025-07-30 0 0.079 0.078 0.079 0.077 0.080 2,939,000 230,937 0.0786 0.706 0.697 0.706 0.688 0.715 328,769 0.7024 2.60%
2025-07-29 0 0.077 0.076 0.079 0.075 0.079 1,288,000 99,435 0.0772 0.688 0.679 0.706 0.670 0.706 144,081 0.6901 -1.28%
2025-07-28 0 0.078 0.077 0.078 0.077 0.080 1,735,000 136,739 0.0788 0.697 0.688 0.697 0.688 0.715 194,085 0.7045 -2.50%
2025-07-25 0 0.080 0.077 0.080 0.077 0.081 2,341,000 184,206 0.0787 0.715 0.688 0.715 0.688 0.724 261,875 0.7034 -2.44%
2025-07-24 0 0.082 0.080 0.082 0.078 0.082 4,486,000 357,408 0.0797 0.733 0.715 0.733 0.697 0.733 501,824 0.7122 0.00%
2025-07-23 0 0.082 0.079 0.082 0.077 0.082 1,025,000 82,195 0.0802 0.733 0.706 0.733 0.688 0.733 114,661 0.7169 3.80%
2025-07-22 0 0.079 0.079 0.080 0.078 0.080 776,000 61,504 0.0793 0.706 0.706 0.715 0.697 0.715 86,807 0.7085 0.00%
2025-07-21 0 0.079 0.077 0.080 0.077 0.079 1,167,000 91,081 0.0780 0.706 0.688 0.715 0.688 0.706 130,546 0.6977 0.00%
2025-07-18 0 0.079 0.078 0.080 0.077 0.080 2,077,000 162,518 0.0782 0.706 0.697 0.715 0.688 0.715 232,342 0.6995 1.28%
2025-07-17 0 0.078 0.078 0.080 0.078 0.081 933,000 73,547 0.0788 0.697 0.697 0.715 0.697 0.724 104,369 0.7047 -2.50%
2025-07-16 0 0.080 0.080 0.081 0.078 0.081 1,265,000 100,340 0.0793 0.715 0.715 0.724 0.697 0.724 141,508 0.7091 0.00%
2025-07-15 0 0.080 0.080 0.083 0.078 0.081 2,294,000 183,752 0.0801 0.715 0.715 0.742 0.697 0.724 256,617 0.7161 -1.23%
2025-07-14 0 0.081 0.079 0.081 0.077 0.083 1,997,000 158,264 0.0793 0.724 0.706 0.724 0.688 0.742 223,393 0.7085 3.85%
2025-07-11 0 0.078 0.081 0.082 0.078 0.085 8,311,000 672,461 0.0809 0.697 0.724 0.733 0.697 0.760 929,705 0.7233 -4.88%
2025-07-10 0 0.082 0.080 0.082 0.078 0.083 2,524,000 199,566 0.0791 0.733 0.715 0.733 0.697 0.742 282,346 0.7068 1.23%
2025-07-09 0 0.081 0.081 0.083 0.078 0.082 1,919,000 152,811 0.0796 0.724 0.724 0.742 0.697 0.733 214,668 0.7118 2.53%
2025-07-08 0 0.079 0.079 0.084 0.076 0.085 3,190,000 254,190 0.0797 0.706 0.706 0.751 0.679 0.760 356,847 0.7123 3.95%
2025-07-07 0 0.076 0.076 0.078 0.074 0.079 3,483,000 266,556 0.0765 0.679 0.679 0.697 0.662 0.706 389,624 0.6841 -7.32%
2025-07-04 0 0.082 0.081 0.082 0.080 0.082 2,274,000 183,908 0.0809 0.733 0.724 0.733 0.715 0.733 254,380 0.7230 0.00%
2025-07-03 0 0.082 0.082 0.084 0.082 0.090 5,195,000 432,003 0.0832 0.733 0.733 0.751 0.733 0.805 581,136 0.7434 -8.89%
2025-07-02 0 0.090 0.088 0.090 0.082 0.093 2,666,000 238,245 0.0894 0.805 0.787 0.805 0.733 0.831 298,231 0.7989 4.65%
2025-06-30 0 0.086 0.086 0.088 0.086 0.091 1,524,000 134,796 0.0884 0.769 0.769 0.787 0.769 0.813 170,481 0.7907 -3.37%
2025-06-27 0 0.089 0.089 0.091 0.089 0.091 984,000 88,554 0.0900 0.796 0.796 0.813 0.796 0.813 110,075 0.8045 -1.11%
2025-06-26 0 0.090 0.089 0.091 0.089 0.099 8,076,000 734,899 0.0910 0.805 0.796 0.813 0.796 0.885 903,417 0.8135 -4.26%
2025-06-25 0 0.094 0.091 0.094 0.091 0.100 1,299,000 120,166 0.0925 0.840 0.813 0.840 0.813 0.894 145,312 0.8270 -1.05%
2025-06-24 0 0.095 0.092 0.095 0.092 0.099 955,000 90,106 0.0944 0.849 0.822 0.849 0.822 0.885 106,831 0.8434 2.15%
2025-06-23 0 0.093 0.092 0.093 0.091 0.093 1,161,130 106,337 0.0916 0.831 0.822 0.831 0.813 0.831 129,889 0.8187 2.20%
2025-06-20 0 0.091 0.091 0.094 0.091 0.095 1,108,000 102,098 0.0921 0.813 0.813 0.840 0.813 0.849 123,946 0.8237 0.00%
2025-06-19 0 0.091 0.091 0.095 0.091 0.096 1,356,000 124,548 0.0918 0.813 0.813 0.849 0.813 0.858 151,688 0.8211 -5.21%
2025-06-18 0 0.096 0.091 0.096 0.089 0.096 28,220,504 2,543,209 0.0901 0.858 0.813 0.858 0.796 0.858 3,156,870 0.8056 6.67%
2025-06-17 0 0.090 0.089 0.090 0.088 0.106 4,515,000 414,848 0.0919 0.805 0.796 0.805 0.787 0.948 505,068 0.8214 1.12%
2025-06-16 0 0.089 0.089 0.091 0.088 0.092 1,571,000 140,239 0.0893 0.796 0.796 0.813 0.787 0.822 175,739 0.7980 -1.11%
2025-06-13 0 0.090 0.088 0.090 0.088 0.092 809,000 72,411 0.0895 0.805 0.787 0.805 0.787 0.822 90,498 0.8001 0.00%
2025-06-12 0 0.090 0.090 0.093 0.090 0.093 716,000 65,522 0.0915 0.805 0.805 0.831 0.805 0.831 80,095 0.8181 -2.17%
2025-06-11 0 0.092 0.090 0.092 0.086 0.094 1,967,131 177,057 0.0900 0.822 0.805 0.822 0.769 0.840 220,052 0.8046 1.10%
2025-06-10 0 0.091 0.091 0.094 0.091 0.097 3,761,500 348,210 0.0926 0.813 0.813 0.840 0.813 0.867 420,778 0.8275 -7.14%
2025-06-09 0 0.098 0.098 0.104 0.097 0.108 341,000 34,467 0.1011 0.876 0.876 0.930 0.867 0.965 38,146 0.9036 1.03%
2025-06-06 0 0.097 0.097 0.106 0.097 0.100 172,000 17,129 0.0996 0.867 0.867 0.948 0.867 0.894 19,241 0.8902 -3.96%
2025-06-05 0 0.101 0.099 0.101 0.098 0.102 377,000 37,974 0.1007 0.903 0.885 0.903 0.876 0.912 42,173 0.9004 3.06%
2025-06-04 0 0.098 0.097 0.106 0.098 0.098 40,000 3,920 0.0980 0.876 0.867 0.948 0.876 0.876 4,475 0.8761 -1.01%
2025-06-03 0 0.099 0.096 0.099 0.095 0.099 336,000 32,699 0.0973 0.885 0.858 0.885 0.849 0.885 37,586 0.8700 0.00%
2025-06-02 0 0.099 0.096 0.099 0.094 0.102 1,017,000 97,296 0.0957 0.885 0.858 0.885 0.840 0.912 113,766 0.8552 -1.00%
2025-05-30 0 0.100 0.098 0.100 0.094 0.102 469,000 45,380 0.0968 0.894 0.876 0.894 0.840 0.912 52,464 0.8650 1.01%
2025-05-29 0 0.099 0.099 0.106 0.099 0.106 60,000 6,031 0.1005 0.885 0.885 0.948 0.885 0.948 6,712 0.8986 -1.98%
2025-05-28 0 0.101 0.099 0.101 0.092 0.101 301,000 29,527 0.0981 0.903 0.885 0.903 0.822 0.903 33,671 0.8769 3.06%
2025-05-27 0 0.098 0.097 0.101 0.097 0.098 35,000 3,410 0.0974 0.876 0.867 0.903 0.867 0.876 3,915 0.8710 -2.00%
2025-05-26 0 0.100 0.098 0.100 0.100 0.101 449,000 44,904 0.1000 0.894 0.876 0.894 0.894 0.903 50,227 0.8940 4.17%
2025-05-23 0 0.096 0.096 0.101 0.096 0.100 560,000 54,438 0.0972 0.858 0.858 0.903 0.858 0.894 62,644 0.8690 -4.95%
2025-05-22 0 0.101 0.099 0.101 0.096 0.102 488,000 48,002 0.0984 0.903 0.885 0.903 0.858 0.912 54,590 0.8793 0.00%
2025-05-21 0 0.101 0.102 0.106 0.100 0.100 203,000 20,300 0.1000 0.903 0.912 0.948 0.894 0.894 22,708 0.8939 -0.98%
2025-05-20 0 0.102 0.102 0.103 0.102 0.103 146,000 14,956 0.1024 0.912 0.912 0.921 0.912 0.921 16,332 0.9157 -0.97%
2025-05-19 0 0.103 0.103 0.108 0.102 0.117 1,344,000 140,457 0.1045 0.921 0.921 0.965 0.912 1.046 150,346 0.9342 -5.50%
2025-05-16 0 0.109 0.105 0.109 0.100 0.120 3,749,000 409,931 0.1093 0.974 0.939 0.974 0.894 1.073 419,380 0.9775 7.92%
2025-05-15 0 0.101 0.101 0.102 0.097 0.102 917,000 92,688 0.1011 0.903 0.903 0.912 0.867 0.912 102,580 0.9036 -4.72%
2025-05-14 0 0.106 0.098 0.106 0.096 0.106 60,870 5,991 0.0984 0.948 0.876 0.948 0.858 0.948 6,809 0.8798 4.95%
2025-05-13 0 0.101 0.097 0.101 0.096 0.101 754,000 73,528 0.0975 0.903 0.867 0.903 0.858 0.903 84,346 0.8717 1.00%
2025-05-12 0 0.100 0.099 0.100 0.098 0.106 1,569,000 157,379 0.1003 0.894 0.885 0.894 0.876 0.948 175,515 0.8967 -1.96%
2025-05-09 0 0.102 0.095 0.102 0.096 0.105 971,000 95,602 0.0985 0.912 0.849 0.912 0.858 0.939 108,620 0.8801 0.00%
2025-05-08 0 0.102 0.096 0.102 0.095 0.102 1,328,000 127,357 0.0959 0.912 0.858 0.912 0.849 0.912 148,556 0.8573 4.08%
2025-05-07 0 0.098 0.097 0.105 0.095 0.098 151,000 14,522 0.0962 0.876 0.867 0.939 0.849 0.876 16,892 0.8597 0.00%
2025-05-06 0 0.098 0.098 0.102 0.093 0.105 1,413,000 140,674 0.0996 0.876 0.876 0.912 0.831 0.939 158,064 0.8900 -1.01%
2025-05-02 0 0.099 0.097 0.099 0.093 0.100 95,000 9,182 0.0967 0.885 0.867 0.885 0.831 0.894 10,627 0.8640 -1.98%
2025-04-30 0 0.101 0.095 0.101 0.092 0.102 437,000 42,201 0.0966 0.903 0.849 0.903 0.822 0.912 48,885 0.8633 5.21%
2025-04-29 0 0.096 0.096 0.100 0.092 0.099 571,000 55,413 0.0970 0.858 0.858 0.894 0.822 0.885 63,875 0.8675 -3.03%
2025-04-28 0 0.099 0.096 0.100 0.096 0.105 224,000 22,065 0.0985 0.885 0.858 0.894 0.858 0.939 25,058 0.8806 -1.00%
2025-04-25 0 0.100 0.100 0.101 0.099 0.106 656,000 64,958 0.0990 0.894 0.894 0.903 0.885 0.948 73,383 0.8852 -5.66%
2025-04-24 0 0.106 0.092 0.109 0.092 0.106 48,000 4,849 0.1010 0.948 0.822 0.974 0.822 0.948 5,369 0.9031 0.95%
2025-04-23 0 0.105 0.099 0.105 0.100 0.105 95,000 9,667 0.1018 0.939 0.885 0.939 0.894 0.939 10,627 0.9097 5.00%
2025-04-22 0 0.100 0.100 0.105 0.100 0.100 85,000 8,500 0.1000 0.894 0.894 0.939 0.894 0.894 9,508 0.8939 0.00%
2025-04-17 0 0.100 0.098 0.100 0.095 0.100 13,000 1,250 0.0962 0.894 0.876 0.894 0.849 0.894 1,454 0.8596 0.00%
2025-04-16 0 0.100 0.096 0.100 - - 0 0 - 0.894 0.858 0.894 - - 0 - -1.96%
2025-04-15 0 0.102 0.096 0.103 0.095 0.103 333,000 33,153 0.0996 0.912 0.858 0.921 0.849 0.921 37,251 0.8900 5.15%
2025-04-14 0 0.097 0.097 0.099 0.093 0.100 46,000 4,465 0.0971 0.867 0.867 0.885 0.831 0.894 5,146 0.8677 5.43%
2025-04-11 0 0.092 0.091 0.100 0.092 0.092 25,000 2,300 0.0920 0.822 0.813 0.894 0.822 0.822 2,797 0.8224 -8.00%
2025-04-10 0 0.100 0.088 0.105 0.100 0.100 169,000 16,900 0.1000 0.894 0.787 0.939 0.894 0.894 18,905 0.8939 0.00%
2025-04-09 0 0.100 0.100 0.105 0.090 0.100 518,000 50,438 0.0974 0.894 0.894 0.939 0.805 0.894 57,946 0.8704 8.70%
2025-04-08 0 0.092 0.092 0.098 0.090 0.093 766,000 70,482 0.0920 0.822 0.822 0.876 0.805 0.831 85,688 0.8225 2.22%
2025-04-07 0 0.090 0.090 0.100 0.085 0.106 3,925,000 358,187 0.0913 0.805 0.805 0.894 0.760 0.948 439,068 0.8158 -20.35%
2025-04-03 0 0.113 0.108 0.113 0.108 0.113 152,000 16,421 0.1080 1.010 0.965 1.010 0.965 1.010 17,003 0.9657 0.00%
2025-04-02 0 0.113 0.101 0.115 0.101 0.120 108,000 11,035 0.1022 1.010 0.903 1.028 0.903 1.073 12,081 0.9134 6.60%
2025-04-01 0 0.106 0.105 0.117 0.106 0.107 4,000 425 0.1063 0.948 0.939 1.046 0.948 0.957 447 0.9498 -8.62%
2025-03-31 0 0.116 0.107 0.116 0.101 0.116 667,000 75,109 0.1126 1.037 0.957 1.037 0.903 1.037 74,614 1.0066 5.45%
2025-03-28 0 0.110 0.109 0.115 0.110 0.118 498,000 58,227 0.1169 0.983 0.974 1.028 0.983 1.055 55,708 1.0452 0.00%
2025-03-27 0 0.110 0.110 0.119 0.109 0.119 2,194,000 248,284 0.1132 0.983 0.983 1.064 0.974 1.064 245,431 1.0116 -4.35%
2025-03-26 0 0.115 0.110 0.115 0.114 0.120 91,000 10,667 0.1172 1.028 0.983 1.028 1.019 1.073 10,180 1.0479 -4.17%
2025-03-25 0 0.120 0.120 0.122 0.115 0.120 1,780,000 210,624 0.1183 1.073 1.073 1.091 1.028 1.073 199,119 1.0578 3.45%
2025-03-24 0 0.116 0.116 0.122 0.115 0.116 60,000 6,950 0.1158 1.037 1.037 1.091 1.028 1.037 6,712 1.0355 0.00%
2025-03-21 0 0.116 0.116 0.122 0.115 0.123 150,000 18,270 0.1218 1.037 1.037 1.091 1.028 1.100 16,780 1.0888 -3.33%
2025-03-20 0 0.120 0.119 0.122 0.114 0.125 375,000 44,953 0.1199 1.073 1.064 1.091 1.019 1.117 41,949 1.0716 -2.44%
2025-03-19 0 0.123 0.115 0.123 0.115 0.125 26,000 3,020 0.1162 1.100 1.028 1.100 1.028 1.117 2,908 1.0383 6.96%
2025-03-18 0 0.115 0.115 0.120 0.112 0.120 413,000 48,836 0.1182 1.028 1.028 1.073 1.001 1.073 46,200 1.0571 -2.54%
2025-03-17 0 0.118 0.118 0.124 0.118 0.125 405,000 49,691 0.1227 1.055 1.055 1.108 1.055 1.117 45,305 1.0968 -5.60%
2025-03-14 0 0.125 0.120 0.125 0.117 0.125 59,000 7,060 0.1197 1.117 1.073 1.117 1.046 1.117 6,600 1.0697 -0.79%
2025-03-13 0 0.126 0.118 0.126 0.117 0.127 702,000 87,228 0.1243 1.126 1.055 1.126 1.046 1.135 78,529 1.1108 0.80%
2025-03-12 0 0.125 0.119 0.125 0.117 0.127 608,000 75,752 0.1246 1.117 1.064 1.117 1.046 1.135 68,014 1.1138 -1.57%
2025-03-11 0 0.127 0.117 0.127 0.117 0.127 1,293,000 159,834 0.1236 1.135 1.046 1.135 1.046 1.135 144,641 1.1050 6.72%
2025-03-10 0 0.119 0.119 0.123 0.116 0.123 823,000 97,895 0.1189 1.064 1.064 1.100 1.037 1.100 92,064 1.0633 2.59%
2025-03-07 0 0.116 0.111 0.116 0.109 0.120 1,311,000 154,574 0.1179 1.037 0.992 1.037 0.974 1.073 146,654 1.0540 6.42%
2025-03-06 0 0.109 0.109 0.113 0.108 0.117 651,000 73,756 0.1133 0.974 0.974 1.010 0.965 1.046 72,824 1.0128 -6.84%
2025-03-05 0 0.117 0.112 0.117 0.113 0.120 484,000 56,085 0.1159 1.046 1.001 1.046 1.010 1.073 54,142 1.0359 0.86%
2025-03-04 0 0.116 0.108 0.116 0.114 0.122 1,107,000 131,229 0.1185 1.037 0.965 1.037 1.019 1.091 123,834 1.0597 1.75%
2025-03-03 0 0.114 0.106 0.116 0.105 0.120 1,369,000 156,457 0.1143 1.019 0.948 1.037 0.939 1.073 153,142 1.0216 9.62%
2025-02-28 0 0.104 0.104 0.113 0.101 0.105 1,144,000 118,900 0.1039 0.930 0.930 1.010 0.903 0.939 127,973 0.9291 0.97%
2025-02-27 0 0.103 0.103 0.108 0.100 0.109 4,357,000 443,658 0.1018 0.921 0.921 0.965 0.894 0.974 487,393 0.9103 -7.21%
2025-02-26 0 0.111 0.110 0.111 0.100 0.111 939,000 99,362 0.1058 0.992 0.983 0.992 0.894 0.992 105,041 0.9459 0.91%
2025-02-25 0 0.110 0.108 0.110 0.109 0.110 209,000 22,787 0.1090 0.983 0.965 0.983 0.974 0.983 23,380 0.9747 0.92%
2025-02-24 0 0.109 0.106 0.109 0.109 0.125 605,000 68,030 0.1124 0.974 0.948 0.974 0.974 1.117 67,678 1.0052 -0.91%
2025-02-21 0 0.110 0.110 0.112 0.110 0.112 319,000 35,408 0.1110 0.983 0.983 1.001 0.983 1.001 35,685 0.9922 -1.79%
2025-02-20 0 0.112 0.112 0.121 0.112 0.112 328,000 36,736 0.1120 1.001 1.001 1.082 1.001 1.001 36,692 1.0012 0.00%
2025-02-19 0 0.112 0.106 0.112 0.105 0.112 1,546,000 163,631 0.1058 1.001 0.948 1.001 0.939 1.001 172,942 0.9462 1.82%
2025-02-18 0 0.110 0.110 0.115 0.107 0.111 129,000 14,274 0.1107 0.983 0.983 1.028 0.957 0.992 14,431 0.9892 -1.79%
2025-02-17 0 0.112 0.109 0.112 0.113 0.115 50,000 5,710 0.1142 1.001 0.974 1.001 1.010 1.028 5,593 1.0209 0.00%
2025-02-14 0 0.112 0.112 0.117 0.107 0.115 1,686,000 184,956 0.1097 1.001 1.001 1.046 0.957 1.028 188,603 0.9807 -3.45%
2025-02-13 0 0.116 0.115 0.116 0.111 0.116 282,000 31,841 0.1129 1.037 1.028 1.037 0.992 1.037 31,546 1.0094 3.57%
2025-02-12 0 0.112 0.112 0.118 0.110 0.118 196,000 22,161 0.1131 1.001 1.001 1.055 0.983 1.055 21,925 1.0107 -8.20%
2025-02-11 0 0.122 0.110 0.122 - - 500 50 0.1000 1.091 0.983 1.091 - - 56 0.8939 0.00%
2025-02-10 0 0.122 0.120 0.124 0.108 0.125 204,000 24,442 0.1198 1.091 1.073 1.108 0.965 1.117 22,820 1.0711 12.96%
2025-02-07 0 0.108 0.108 0.123 0.108 0.111 263,500 28,993 0.1100 0.965 0.965 1.100 0.965 0.992 29,476 0.9836 -6.09%
2025-02-06 0 0.115 0.110 0.115 0.109 0.115 1,205,000 136,861 0.1136 1.028 0.983 1.028 0.974 1.028 134,797 1.0153 0.00%
2025-02-05 0 0.115 0.112 0.115 0.111 0.124 232,000 27,686 0.1193 1.028 1.001 1.028 0.992 1.108 25,953 1.0668 -8.00%
2025-02-04 0 0.125 0.112 0.125 0.120 0.125 236,000 28,420 0.1204 1.117 1.001 1.117 1.073 1.117 26,400 1.0765 4.17%
2025-02-03 0 0.120 0.120 0.129 - - 0 0 - 1.073 1.073 1.153 - - 0 - 4.35%
2025-01-28 0 0.115 0.115 0.129 - - 5,000 575 0.1150 1.028 1.028 1.153 - - 559 1.0280 0.00%
2025-01-27 0 0.115 0.112 0.129 0.110 0.125 1,152,000 133,217 0.1156 1.028 1.001 1.153 0.983 1.117 128,868 1.0337 0.88%
2025-01-24 0 0.114 0.114 0.119 0.110 0.119 583,000 67,764 0.1162 1.019 1.019 1.064 0.983 1.064 65,217 1.0391 -5.00%
2025-01-23 0 0.120 0.110 0.129 0.119 0.120 252,000 30,188 0.1198 1.073 0.983 1.153 1.064 1.073 28,190 1.0709 0.84%
2025-01-22 0 0.119 0.110 0.120 0.110 0.125 951,000 106,818 0.1123 1.064 0.983 1.073 0.983 1.117 106,383 1.0041 6.25%
2025-01-21 0 0.112 0.112 0.124 0.106 0.112 508,000 55,857 0.1100 1.001 1.001 1.108 0.948 1.001 56,827 0.9829 -1.75%
2025-01-20 0 0.114 0.114 0.116 0.110 0.126 1,169,000 130,662 0.1118 1.019 1.019 1.037 0.983 1.126 130,769 0.9992 2.70%
2025-01-17 0 0.111 0.110 0.111 0.111 0.114 946,000 105,294 0.1113 0.992 0.983 0.992 0.992 1.019 105,824 0.9950 -5.93%
2025-01-16 0 0.118 0.111 0.118 0.110 0.118 403,000 46,297 0.1149 1.055 0.992 1.055 0.983 1.055 45,081 1.0270 2.61%
2025-01-15 0 0.115 0.115 0.117 0.114 0.117 562,000 65,203 0.1160 1.028 1.028 1.046 1.019 1.046 62,868 1.0371 -4.17%
2025-01-14 0 0.120 0.119 0.120 0.115 0.120 70,000 8,154 0.1165 1.073 1.064 1.073 1.028 1.073 7,831 1.0413 -4.00%
2025-01-13 0 0.125 0.120 0.125 0.120 0.125 170,000 20,935 0.1231 1.117 1.073 1.117 1.073 1.117 19,017 1.1009 -3.85%
2025-01-10 0 0.130 0.120 0.130 - - 0 0 - 1.162 1.073 1.162 - - 0 - 0.00%
2025-01-09 0 0.130 0.128 0.130 0.128 0.130 25,000 3,246 0.1298 1.162 1.144 1.162 1.144 1.162 2,797 1.1607 0.78%
2025-01-08 0 0.129 0.126 0.138 0.125 0.129 806,000 101,466 0.1259 1.153 1.126 1.234 1.117 1.153 90,163 1.1254 0.78%
2025-01-07 0 0.128 0.128 0.130 0.127 0.138 693,000 89,709 0.1295 1.144 1.144 1.162 1.135 1.234 77,522 1.1572 -2.29%
2025-01-06 0 0.131 0.131 0.134 0.130 0.135 308,000 40,326 0.1309 1.171 1.171 1.198 1.162 1.207 34,454 1.1704 -4.38%
2025-01-03 0 0.137 0.136 0.137 0.131 0.137 203,000 27,119 0.1336 1.225 1.216 1.225 1.171 1.225 22,708 1.1942 0.00%
2025-01-02 0 0.137 0.135 0.137 0.136 0.138 462,000 63,275 0.1370 1.225 1.207 1.225 1.216 1.234 51,681 1.2243 -4.86%
2024-12-31 0 0.144 0.140 0.144 - - 0 0 - 1.287 1.252 1.287 - - 0 - 0.00%
2024-12-30 0 0.144 0.138 0.144 0.140 0.147 734,000 105,643 0.1439 1.287 1.234 1.287 1.252 1.314 82,108 1.2866 1.41%
2024-12-27 0 0.142 0.140 0.143 0.140 0.143 167,000 23,610 0.1414 1.269 1.252 1.278 1.252 1.278 18,681 1.2638 1.43%
2024-12-24 0 0.140 0.136 0.140 0.140 0.140 29,000 4,060 0.1400 1.252 1.216 1.252 1.252 1.252 3,244 1.2515 -0.71%
2024-12-23 0 0.141 0.140 0.141 0.138 0.142 510,000 70,876 0.1390 1.260 1.252 1.260 1.234 1.269 57,051 1.2423 2.17%
2024-12-20 0 0.138 0.138 0.140 0.138 0.141 165,000 22,883 0.1387 1.234 1.234 1.252 1.234 1.260 18,458 1.2398 -1.43%
2024-12-19 0 0.140 0.136 0.140 0.139 0.140 70,000 9,780 0.1397 1.252 1.216 1.252 1.243 1.252 7,831 1.2490 2.94%
2024-12-18 0 0.136 0.136 0.140 0.136 0.136 103,000 14,008 0.1360 1.216 1.216 1.252 1.216 1.216 11,522 1.2158 0.00%
2024-12-17 0 0.136 0.136 0.150 0.136 0.145 1,070,000 146,172 0.1366 1.216 1.216 1.341 1.216 1.296 119,695 1.2212 -6.21%
2024-12-16 0 0.145 0.142 0.150 0.140 0.145 845,000 118,793 0.1406 1.296 1.269 1.341 1.252 1.296 94,525 1.2567 2.84%
2024-12-13 0 0.141 0.136 0.141 0.132 0.141 104,000 14,116 0.1357 1.260 1.216 1.260 1.180 1.260 11,634 1.2134 6.82%
2024-12-12 0 0.132 0.132 0.140 0.131 0.140 2,217,000 298,581 0.1347 1.180 1.180 1.252 1.171 1.252 248,003 1.2039 -4.35%
2024-12-11 0 0.138 0.138 0.147 0.136 0.140 203,000 27,778 0.1368 1.234 1.234 1.314 1.216 1.252 22,708 1.2232 -2.82%
2024-12-10 0 0.142 0.138 0.142 0.137 0.143 3,804,000 524,158 0.1378 1.269 1.234 1.269 1.225 1.278 425,532 1.2318 -0.70%
2024-12-09 0 0.143 0.141 0.144 0.137 0.146 742,000 106,603 0.1437 1.278 1.260 1.287 1.225 1.305 83,003 1.2843 -2.72%
2024-12-06 0 0.147 0.142 0.148 0.142 0.147 698,000 101,219 0.1450 1.314 1.269 1.323 1.269 1.314 78,081 1.2963 2.80%
2024-12-05 0 0.143 0.143 0.145 0.143 0.151 421,000 60,983 0.1449 1.278 1.278 1.296 1.278 1.350 47,095 1.2949 -1.38%
2024-12-04 0 0.145 0.145 0.151 0.145 0.147 982,000 143,303 0.1459 1.296 1.296 1.350 1.296 1.314 109,851 1.3045 -2.68%
2024-12-03 0 0.149 0.146 0.154 0.146 0.156 1,930,000 292,958 0.1518 1.332 1.305 1.377 1.305 1.395 215,898 1.3569 0.68%
2024-12-02 0 0.148 0.148 0.150 0.147 0.156 319,000 49,167 0.1541 1.323 1.323 1.341 1.314 1.395 35,685 1.3778 0.68%
2024-11-29 0 0.147 0.147 0.155 0.145 0.155 769,000 113,421 0.1475 1.314 1.314 1.386 1.296 1.386 86,024 1.3185 0.68%
2024-11-28 0 0.146 0.146 0.155 0.146 0.146 3,000 438 0.1460 1.305 1.305 1.386 1.305 1.305 336 1.3052 0.00%
2024-11-27 0 0.146 0.146 0.154 0.143 0.154 54,000 7,977 0.1477 1.305 1.305 1.377 1.278 1.377 6,041 1.3205 0.69%
2024-11-26 0 0.145 0.145 0.150 0.145 0.147 129,000 18,896 0.1465 1.296 1.296 1.341 1.296 1.314 14,431 1.3094 -0.68%
2024-11-25 0 0.146 0.146 0.150 0.143 0.146 242,000 34,992 0.1446 1.305 1.305 1.341 1.278 1.305 27,071 1.2926 -2.01%
2024-11-22 0 0.149 0.149 0.150 0.149 0.150 137,000 20,543 0.1499 1.332 1.332 1.341 1.332 1.341 15,325 1.3405 -6.29%
2024-11-21 0 0.159 0.145 0.159 0.146 0.159 31,000 4,539 0.1464 1.421 1.296 1.421 1.305 1.421 3,468 1.3089 8.90%
2024-11-20 0 0.146 0.146 0.152 0.146 0.147 102,000 14,925 0.1463 1.305 1.305 1.359 1.305 1.314 11,410 1.3080 0.00%
2024-11-19 0 0.146 0.145 0.150 0.143 0.159 207,000 30,442 0.1471 1.305 1.296 1.341 1.278 1.421 23,156 1.3147 0.69%
2024-11-18 0 0.145 0.145 0.150 0.142 0.142 121,000 17,602 0.1455 1.296 1.296 1.341 1.269 1.269 13,536 1.3004 -4.61%
2024-11-15 0 0.152 0.150 0.152 0.150 0.155 225,000 33,829 0.1504 1.359 1.341 1.359 1.341 1.386 25,169 1.3440 1.33%
2024-11-14 0 0.150 0.146 0.151 0.142 0.152 493,000 74,529 0.1512 1.341 1.305 1.350 1.269 1.359 55,149 1.3514 -1.32%
2024-11-13 0 0.152 0.152 0.160 0.152 0.152 32,000 4,864 0.1520 1.359 1.359 1.430 1.359 1.359 3,580 1.3588 0.00%
2024-11-12 0 0.152 0.148 0.152 0.150 0.155 320,000 48,385 0.1512 1.359 1.323 1.359 1.341 1.386 35,797 1.3517 -1.30%
2024-11-11 0 0.154 0.150 0.154 0.148 0.156 51,000 7,826 0.1535 1.377 1.341 1.377 1.323 1.395 5,705 1.3718 -1.28%
2024-11-08 0 0.156 0.148 0.156 0.147 0.160 3,021,000 462,550 0.1531 1.395 1.323 1.395 1.314 1.430 337,942 1.3687 0.65%
2024-11-07 0 0.155 0.150 0.153 0.142 0.156 1,067,000 161,271 0.1511 1.386 1.341 1.368 1.269 1.395 119,359 1.3511 4.03%
2024-11-06 0 0.149 0.142 0.149 - - 0 0 - 1.332 1.269 1.332 - - 0 - -1.97%
2024-11-05 0 0.152 0.148 0.152 0.140 0.154 373,000 54,944 0.1473 1.359 1.323 1.359 1.252 1.377 41,725 1.3168 2.70%
2024-11-04 0 0.148 0.148 0.155 0.142 0.148 324,000 47,358 0.1462 1.323 1.323 1.386 1.269 1.323 36,244 1.3066 0.00%
2024-11-01 0 0.148 0.146 0.148 0.145 0.150 220,000 32,393 0.1472 1.323 1.305 1.323 1.296 1.341 24,610 1.3162 0.68%
2024-10-31 0 0.147 0.145 0.149 0.147 0.157 89,000 13,327 0.1497 1.314 1.296 1.332 1.314 1.403 9,956 1.3386 0.00%
2024-10-30 0 0.147 0.147 0.150 0.146 0.150 282,000 41,573 0.1474 1.314 1.314 1.341 1.305 1.341 31,546 1.3179 -2.00%
2024-10-29 0 0.150 0.150 0.155 0.150 0.159 352,000 54,065 0.1536 1.341 1.341 1.386 1.341 1.421 39,376 1.3730 0.00%
2024-10-28 0 0.150 0.150 0.155 0.149 0.155 440,000 65,945 0.1499 1.341 1.341 1.386 1.332 1.386 49,220 1.3398 -3.23%
2024-10-25 0 0.155 0.155 0.159 0.140 0.160 9,565,000 1,490,388 0.1558 1.386 1.386 1.421 1.252 1.430 1,069,983 1.3929 -0.64%
2024-10-24 0 0.156 0.152 0.163 0.147 0.156 509,000 76,950 0.1512 1.395 1.359 1.457 1.314 1.395 56,939 1.3514 2.63%
2024-10-23 0 0.152 0.152 0.157 0.141 0.160 3,912,000 609,015 0.1557 1.359 1.359 1.403 1.260 1.430 437,614 1.3917 2.70%
2024-10-22 0 0.148 0.146 0.153 0.145 0.155 555,000 81,976 0.1477 1.323 1.305 1.368 1.296 1.386 62,085 1.3204 -3.90%
2024-10-21 0 0.154 0.146 0.154 0.145 0.165 1,226,000 188,587 0.1538 1.377 1.305 1.377 1.296 1.475 137,146 1.3751 0.00%
2024-10-18 0 0.154 0.150 0.154 0.145 0.169 2,549,000 389,839 0.1529 1.377 1.341 1.377 1.296 1.511 285,142 1.3672 2.67%
2024-10-17 0 0.150 0.149 0.150 0.148 0.200 33,017,000 4,778,697 0.1447 1.341 1.332 1.341 1.323 1.788 3,693,427 1.2938 7.91%
2024-10-16 0 0.139 0.135 0.142 0.133 0.140 999,000 135,213 0.1353 1.243 1.207 1.269 1.189 1.252 111,753 1.2099 -0.71%
2024-10-15 0 0.140 0.140 0.141 0.139 0.156 2,858,000 411,504 0.1440 1.252 1.252 1.260 1.243 1.395 319,708 1.2871 -10.26%
2024-10-14 0 0.156 0.156 0.161 0.150 0.168 1,516,000 236,152 0.1558 1.395 1.395 1.439 1.341 1.502 169,586 1.3925 -2.50%
2024-10-10 0 0.160 0.156 0.169 0.150 0.190 3,640,000 614,970 0.1689 1.430 1.395 1.511 1.341 1.698 407,186 1.5103 -5.33%
2024-10-09 0 0.169 0.177 0.179 0.161 0.215 4,928,000 856,661 0.1738 1.511 1.582 1.600 1.439 1.922 551,268 1.5540 -17.16%
2024-10-08 0 0.204 0.205 0.207 0.168 0.255 21,329,000 4,272,354 0.2003 1.824 1.833 1.850 1.502 2.280 2,385,956 1.7906 -18.07%
2024-10-07 0 0.249 0.248 0.249 0.129 0.280 80,027,000 17,385,153 0.2172 2.226 2.217 2.226 1.153 2.503 8,952,173 1.9420 99.20%
2024-10-04 0 0.125 0.121 0.125 0.118 0.129 8,326,000 1,013,990 0.1218 1.117 1.082 1.117 1.055 1.153 931,383 1.0887 4.17%
2024-10-03 0 0.120 0.119 0.124 0.119 0.150 12,935,405 1,635,553 0.1264 1.073 1.064 1.108 1.064 1.341 1,447,011 1.1303 -10.45%
2024-10-02 0 0.134 0.127 0.134 0.096 0.135 15,510,000 1,861,602 0.1200 1.198 1.135 1.198 0.858 1.207 1,735,017 1.0730 30.10%
2024-09-30 0 0.103 0.100 0.106 0.093 0.110 12,104,000 1,259,686 0.1041 0.921 0.894 0.948 0.831 0.983 1,354,007 0.9303 3.00%
2024-09-27 0 0.100 0.099 0.102 0.099 0.109 7,994,000 821,620 0.1028 0.894 0.885 0.912 0.885 0.974 894,244 0.9188 1.01%
2024-09-26 0 0.099 0.096 0.099 0.091 0.119 4,585,000 443,035 0.0966 0.885 0.858 0.885 0.813 1.064 512,898 0.8638 10.00%
2024-09-25 0 0.090 0.090 0.092 0.088 0.093 440,000 39,962 0.0908 0.805 0.805 0.822 0.787 0.831 49,220 0.8119 3.45%
2024-09-24 0 0.087 0.087 0.090 0.082 0.090 624,000 55,174 0.0884 0.778 0.778 0.805 0.733 0.805 69,803 0.7904 0.00%
2024-09-23 0 0.087 0.084 0.087 - - 0 0 - 0.778 0.751 0.778 - - 0 - 0.00%
2024-09-20 0 0.087 0.087 0.092 0.087 0.087 2,000 174 0.0870 0.778 0.778 0.822 0.778 0.778 224 0.7777 0.00%
2024-09-19 0 0.087 0.087 0.090 0.079 0.087 109,804 9,219 0.0840 0.778 0.778 0.805 0.706 0.778 12,283 0.7505 2.35%
2024-09-17 0 0.085 0.084 0.088 0.085 0.092 362,000 30,824 0.0851 0.760 0.751 0.787 0.760 0.822 40,495 0.7612 1.19%
2024-09-16 0 0.084 0.084 0.092 - - 0 0 - 0.751 0.751 0.822 - - 0 - 0.00%
2024-09-13 0 0.084 0.084 0.090 0.084 0.084 33,000 2,772 0.0840 0.751 0.751 0.805 0.751 0.751 3,692 0.7509 0.00%
2024-09-12 0 0.084 0.084 0.086 0.082 0.087 72,000 6,214 0.0863 0.751 0.751 0.769 0.733 0.778 8,054 0.7715 -5.62%
2024-09-11 0 0.089 0.086 0.089 0.086 0.090 48,000 4,168 0.0868 0.796 0.769 0.796 0.769 0.805 5,369 0.7762 4.71%
2024-09-10 0 0.085 0.085 0.089 0.085 0.085 228,000 19,380 0.0850 0.760 0.760 0.796 0.760 0.760 25,505 0.7598 0.00%
2024-09-09 0 0.085 0.084 0.085 0.085 0.085 157,000 13,345 0.0850 0.760 0.751 0.760 0.760 0.760 17,563 0.7598 1.19%
2024-09-05 0 0.084 0.084 0.090 0.081 0.090 395,000 33,811 0.0856 0.751 0.751 0.805 0.724 0.805 44,186 0.7652 -4.55%
2024-09-04 0 0.088 0.086 0.088 0.086 0.088 66,000 5,709 0.0865 0.787 0.769 0.787 0.769 0.787 7,383 0.7733 0.00%
2024-09-03 0 0.088 0.088 0.089 0.083 0.088 230,000 19,700 0.0857 0.787 0.787 0.796 0.742 0.787 25,729 0.7657 -3.30%
2024-09-02 0 0.091 0.085 0.091 0.088 0.091 32,000 2,844 0.0889 0.813 0.760 0.813 0.787 0.813 3,580 0.7945 5.81%
2024-08-30 0 0.086 0.086 0.090 0.086 0.086 10,000 860 0.0860 0.769 0.769 0.805 0.769 0.769 1,119 0.7688 -5.49%
2024-08-29 0 0.091 0.081 0.091 0.089 0.092 355,000 32,459 0.0914 0.813 0.724 0.813 0.796 0.822 39,712 0.8174 2.25%
2024-08-28 0 0.089 0.082 0.089 0.089 0.089 1,000 89 0.0890 0.796 0.733 0.796 0.796 0.796 112 0.7956 0.00%
2024-08-27 0 0.089 0.085 0.089 0.090 0.095 817,000 75,043 0.0919 0.796 0.760 0.796 0.805 0.849 91,393 0.8211 4.71%
2024-08-26 0 0.085 0.085 0.092 0.083 0.083 12,000 996 0.0830 0.760 0.760 0.822 0.742 0.742 1,342 0.7420 -4.49%
2024-08-23 0 0.089 0.081 0.093 0.082 0.089 52,000 4,588 0.0882 0.796 0.724 0.831 0.733 0.796 5,817 0.7887 2.30%
2024-08-22 0 0.087 0.082 0.087 0.088 0.088 197,000 17,336 0.0880 0.778 0.733 0.778 0.787 0.787 22,037 0.7867 -1.14%
2024-08-21 0 0.088 0.088 0.092 0.088 0.088 101,000 8,888 0.0880 0.787 0.787 0.822 0.787 0.787 11,298 0.7867 0.00%
2024-08-20 0 0.088 0.088 0.089 0.088 0.090 172,000 15,302 0.0890 0.787 0.787 0.796 0.787 0.805 19,241 0.7953 -2.22%
2024-08-19 0 0.090 0.090 0.093 0.085 0.091 75,000 6,680 0.0891 0.805 0.805 0.831 0.760 0.813 8,390 0.7962 3.45%
2024-08-16 0 0.087 0.083 0.094 - - 0 0 - 0.778 0.742 0.840 - - 0 - 0.00%
2024-08-15 0 0.087 0.082 0.090 - - 0 0 - 0.778 0.733 0.805 - - 0 - 0.00%
2024-08-14 0 0.087 0.087 0.092 - - 0 0 - 0.778 0.778 0.822 - - 0 - 0.00%
2024-08-13 0 0.087 0.087 0.093 0.086 0.090 110,000 9,643 0.0877 0.778 0.778 0.831 0.769 0.805 12,305 0.7837 -6.45%
2024-08-12 0 0.093 0.092 0.097 0.090 0.094 723,000 66,894 0.0925 0.831 0.822 0.867 0.805 0.840 80,878 0.8271 0.00%
2024-08-09 0 0.093 0.089 0.095 0.080 0.099 3,384,000 300,709 0.0889 0.831 0.796 0.849 0.715 0.885 378,549 0.7944 14.81%
2024-08-08 0 0.081 0.080 0.082 0.079 0.093 1,571,000 129,845 0.0827 0.724 0.715 0.733 0.706 0.831 175,739 0.7389 2.53%
2024-08-07 0 0.079 0.079 0.082 0.079 0.081 1,047,000 84,083 0.0803 0.706 0.706 0.733 0.706 0.724 117,122 0.7179 -1.25%
2024-08-06 0 0.080 0.079 0.080 0.079 0.084 1,144,000 92,250 0.0806 0.715 0.706 0.715 0.706 0.751 127,973 0.7209 -4.76%
2024-08-05 0 0.084 0.082 0.084 0.081 0.085 3,084,000 254,165 0.0824 0.751 0.733 0.751 0.724 0.760 344,990 0.7367 -6.67%
2024-08-02 0 0.090 0.087 0.090 0.085 0.092 3,729,000 323,496 0.0868 0.805 0.778 0.805 0.760 0.822 417,142 0.7755 -2.17%
2024-08-01 0 0.092 0.089 0.092 0.087 0.096 2,163,000 193,232 0.0893 0.822 0.796 0.822 0.778 0.858 241,963 0.7986 0.00%
2024-07-31 0 0.092 0.090 0.092 0.088 0.100 6,641,000 606,520 0.0913 0.822 0.805 0.822 0.787 0.894 742,892 0.8164 -8.00%
2024-07-30 0 0.100 0.099 0.105 0.099 0.112 2,571,000 258,748 0.1006 0.894 0.885 0.939 0.885 1.001 287,603 0.8997 -12.28%
2024-07-29 0 0.114 0.113 0.115 0.112 0.125 2,205,000 254,409 0.1154 1.019 1.010 1.028 1.001 1.117 246,661 1.0314 -10.24%
2024-07-26 0 0.127 0.120 0.140 0.123 0.131 1,991,000 254,702 0.1279 1.135 1.073 1.252 1.100 1.171 222,722 1.1436 -2.31%
2024-07-25 0 0.130 0.125 0.131 0.130 0.137 1,981,000 261,001 0.1318 1.162 1.117 1.171 1.162 1.225 221,603 1.1778 -5.80%
2024-07-24 0 0.138 0.136 0.140 0.138 0.142 597,000 83,820 0.1404 1.234 1.216 1.252 1.234 1.269 66,783 1.2551 0.00%
2024-07-23 0 0.138 0.136 0.141 0.138 0.142 210,000 29,337 0.1397 1.234 1.216 1.260 1.234 1.269 23,492 1.2488 -5.48%
2024-07-22 0 0.146 0.138 0.146 0.138 0.146 968,000 137,415 0.1420 1.305 1.234 1.305 1.234 1.305 108,285 1.2690 0.00%
2024-07-19 0 0.146 0.146 0.151 0.146 0.155 901,000 132,487 0.1470 1.305 1.305 1.350 1.305 1.386 100,790 1.3145 -0.68%
2024-07-18 0 0.147 0.146 0.150 0.147 0.150 1,256,000 185,125 0.1474 1.314 1.305 1.341 1.314 1.341 140,502 1.3176 -2.00%
2024-07-17 0 0.150 0.148 0.150 0.148 0.152 498,000 74,416 0.1494 1.341 1.323 1.341 1.323 1.359 55,708 1.3358 -1.96%
2024-07-16 0 0.153 0.149 0.153 0.149 0.151 1,450,000 217,499 0.1500 1.368 1.332 1.368 1.332 1.350 162,203 1.3409 0.66%
2024-07-15 0 0.152 0.150 0.152 0.150 0.162 945,000 144,888 0.1533 1.359 1.341 1.359 1.341 1.448 105,712 1.3706 -2.56%
2024-07-12 0 0.156 0.155 0.159 0.155 0.165 330,000 53,332 0.1616 1.395 1.386 1.421 1.386 1.475 36,915 1.4447 -2.50%
2024-07-11 0 0.160 0.159 0.165 0.160 0.161 881,000 141,041 0.1601 1.430 1.421 1.475 1.430 1.439 98,553 1.4311 1.27%
2024-07-10 0 0.158 0.158 0.160 0.158 0.162 98,000 15,780 0.1610 1.412 1.412 1.430 1.412 1.448 10,963 1.4394 -2.47%
2024-07-09 0 0.162 0.161 0.166 0.162 0.164 30,000 4,880 0.1627 1.448 1.439 1.484 1.448 1.466 3,356 1.4541 -2.41%
2024-07-08 0 0.166 0.164 0.166 0.166 0.166 117,000 19,422 0.1660 1.484 1.466 1.484 1.484 1.484 13,088 1.4839 0.00%
2024-07-05 0 0.166 0.161 0.166 0.162 0.174 887,000 149,380 0.1684 1.484 1.439 1.484 1.448 1.555 99,224 1.5055 -4.05%
2024-07-04 0 0.173 0.163 0.173 0.166 0.173 95,000 15,751 0.1658 1.547 1.457 1.547 1.484 1.547 10,627 1.4822 2.98%
2024-07-03 0 0.168 0.168 0.170 0.168 0.176 574,000 96,752 0.1686 1.502 1.502 1.520 1.502 1.573 64,210 1.5068 -4.55%
2024-07-02 0 0.176 0.163 0.175 0.162 0.180 303,000 49,700 0.1640 1.573 1.457 1.564 1.448 1.609 33,895 1.4663 7.98%
2024-06-28 0 0.163 0.162 0.166 - - 0 0 - 1.457 1.448 1.484 - - 0 - 0.00%
2024-06-27 0 0.163 0.163 0.166 0.163 0.166 35,000 5,768 0.1648 1.457 1.457 1.484 1.457 1.484 3,915 1.4732 -1.21%
2024-06-26 0 0.165 0.165 0.170 0.165 0.172 173,000 29,160 0.1686 1.475 1.475 1.520 1.475 1.538 19,353 1.5068 2.48%
2024-06-25 0 0.161 0.161 0.173 0.160 0.171 519,000 88,051 0.1697 1.439 1.439 1.547 1.430 1.529 58,058 1.5166 -5.85%
2024-06-24 0 0.171 0.170 0.174 0.171 0.175 397,000 68,992 0.1738 1.529 1.520 1.555 1.529 1.564 44,410 1.5535 -3.39%
2024-06-21 0 0.177 0.174 0.177 0.170 0.177 433,000 75,396 0.1741 1.582 1.555 1.582 1.520 1.582 48,437 1.5566 4.12%
2024-06-20 0 0.170 0.170 0.172 0.168 0.175 1,504,000 257,996 0.1715 1.520 1.520 1.538 1.502 1.564 168,244 1.5335 2.41%
2024-06-19 0 0.166 0.166 0.179 0.158 0.170 22,774,000 3,763,246 0.1652 1.484 1.484 1.600 1.412 1.520 2,547,600 1.4772 1.22%
2024-06-18 0 0.164 0.160 0.164 0.160 0.165 776,000 127,077 0.1638 1.466 1.430 1.466 1.430 1.475 86,807 1.4639 -0.61%
2024-06-17 0 0.165 0.158 0.166 0.158 0.168 1,526,000 252,955 0.1658 1.475 1.412 1.484 1.412 1.502 170,705 1.4818 3.13%
2024-06-14 0 0.160 0.157 0.160 0.157 0.161 84,000 13,407 0.1596 1.430 1.403 1.430 1.403 1.439 9,397 1.4268 -1.23%
2024-06-13 0 0.162 0.157 0.162 0.155 0.162 179,000 28,795 0.1609 1.448 1.403 1.448 1.386 1.448 20,024 1.4380 0.00%
2024-06-12 0 0.162 0.160 0.162 0.160 0.162 361,000 58,400 0.1618 1.448 1.430 1.448 1.430 1.448 40,383 1.4462 1.25%
2024-06-11 0 0.160 0.160 0.166 0.159 0.166 508,000 83,392 0.1642 1.430 1.430 1.484 1.421 1.484 56,827 1.4675 -3.03%
2024-06-07 0 0.165 0.160 0.167 0.165 0.170 313,000 52,085 0.1664 1.475 1.430 1.493 1.475 1.520 35,014 1.4876 -0.60%
2024-06-06 0 0.166 0.160 0.166 0.160 0.167 143,000 23,280 0.1628 1.484 1.430 1.484 1.430 1.493 15,997 1.4553 3.75%
2024-06-05 0 0.160 0.160 0.165 0.153 0.160 122,000 19,354 0.1586 1.430 1.430 1.475 1.368 1.430 13,647 1.4181 -0.62%
2024-06-04 0 0.161 0.161 0.167 0.158 0.167 1,098,000 176,895 0.1611 1.439 1.439 1.493 1.412 1.493 122,827 1.4402 1.90%
2024-06-03 0 0.158 0.158 0.160 0.158 0.162 274,000 43,908 0.1602 1.412 1.412 1.430 1.412 1.448 30,651 1.4325 -1.25%
2024-05-31 0 0.160 0.158 0.160 0.156 0.168 96,000 15,695 0.1635 1.430 1.412 1.430 1.395 1.502 10,739 1.4615 -0.62%
2024-05-30 0 0.161 0.160 0.161 0.161 0.174 295,000 48,250 0.1636 1.439 1.430 1.439 1.439 1.555 33,000 1.4621 -1.23%
2024-05-29 0 0.163 0.163 0.164 0.154 0.165 461,000 73,019 0.1584 1.457 1.457 1.466 1.377 1.475 51,569 1.4159 1.88%
2024-05-28 0 0.160 0.158 0.160 0.150 0.167 1,898,000 300,612 0.1584 1.430 1.412 1.430 1.341 1.493 212,319 1.4159 7.38%
2024-05-27 0 0.149 0.149 0.158 0.149 0.164 4,192,000 637,333 0.1520 1.332 1.332 1.412 1.332 1.466 468,936 1.3591 -6.87%
2024-05-24 0 0.160 0.159 0.167 0.157 0.175 7,690,000 1,248,517 0.1624 1.430 1.421 1.493 1.403 1.564 860,237 1.4514 -10.61%
2024-05-23 0 0.179 0.179 0.181 0.179 0.196 3,756,000 681,214 0.1814 1.600 1.600 1.618 1.600 1.752 420,163 1.6213 -9.14%
2024-05-22 0 0.197 0.197 0.200 0.191 0.197 446,000 87,759 0.1968 1.761 1.761 1.788 1.707 1.761 49,892 1.7590 0.51%
2024-05-21 0 0.196 0.192 0.200 0.195 0.200 620,000 123,235 0.1988 1.752 1.716 1.788 1.743 1.788 69,356 1.7768 -4.39%
2024-05-20 0 0.205 0.205 0.206 0.202 0.208 1,256,000 258,500 0.2058 1.833 1.833 1.842 1.806 1.859 140,502 1.8398 -0.97%
2024-05-17 0 0.207 0.200 0.207 0.198 0.217 743,000 154,065 0.2074 1.850 1.788 1.850 1.770 1.940 83,115 1.8536 5.61%
2024-05-16 0 0.196 0.196 0.200 0.178 0.217 1,898,000 374,627 0.1974 1.752 1.752 1.788 1.591 1.940 212,319 1.7645 4.81%
2024-05-14 0 0.187 0.187 0.190 0.186 0.200 430,884 83,250 0.1932 1.672 1.672 1.698 1.663 1.788 48,201 1.7272 -2.60%
2024-05-13 0 0.192 0.192 0.199 0.179 0.199 846,000 158,309 0.1871 1.716 1.716 1.779 1.600 1.779 94,637 1.6728 8.47%
2024-05-10 0 0.177 0.176 0.179 0.172 0.181 214,000 37,236 0.1740 1.582 1.573 1.600 1.538 1.618 23,939 1.5555 0.00%
2024-05-09 0 0.177 0.177 0.185 0.170 0.188 314,000 56,008 0.1784 1.582 1.582 1.654 1.520 1.681 35,125 1.5945 4.12%
2024-05-08 0 0.170 0.170 0.190 0.166 0.168 18,000 3,001 0.1667 1.520 1.520 1.698 1.484 1.502 2,014 1.4904 -2.86%
2024-05-07 0 0.175 0.171 0.175 0.175 0.175 27,000 4,725 0.1750 1.564 1.529 1.564 1.564 1.564 3,020 1.5644 0.00%
2024-05-06 0 0.175 0.170 0.175 0.169 0.179 280,000 48,163 0.1720 1.564 1.520 1.564 1.511 1.600 31,322 1.5377 -2.23%
2024-05-03 0 0.179 0.179 0.180 0.176 0.185 482,000 86,665 0.1798 1.600 1.600 1.609 1.573 1.654 53,919 1.6073 2.87%
2024-05-02 0 0.174 0.174 0.178 0.173 0.175 42,000 7,296 0.1737 1.555 1.555 1.591 1.547 1.564 4,698 1.5529 1.16%
2024-04-30 0 0.172 0.172 0.174 0.172 0.172 30,000 5,160 0.1720 1.538 1.538 1.555 1.538 1.538 3,356 1.5376 0.00%
2024-04-29 0 0.172 0.172 0.180 0.163 0.172 494,000 84,292 0.1706 1.538 1.538 1.609 1.457 1.538 55,261 1.5253 3.61%
2024-04-26 0 0.166 0.166 0.170 0.162 0.170 426,000 70,472 0.1654 1.484 1.484 1.520 1.448 1.520 47,654 1.4788 -5.14%
2024-04-25 0 0.175 0.175 0.176 - - 19,000 3,230 0.1700 1.564 1.564 1.573 - - 2,125 1.5197 2.94%
2024-04-24 0 0.170 0.162 0.170 - - 1,000 183 0.1830 1.520 1.448 1.520 - - 112 1.6359 0.00%
2024-04-23 0 0.170 0.170 0.172 0.170 0.170 135,000 22,950 0.1700 1.520 1.520 1.538 1.520 1.520 15,102 1.5197 0.59%
2024-04-22 0 0.169 0.169 0.170 0.161 0.165 188,000 30,818 0.1639 1.511 1.511 1.520 1.439 1.475 21,031 1.4654 2.42%
2024-04-19 0 0.165 0.165 0.169 0.164 0.170 47,000 7,809 0.1661 1.475 1.475 1.511 1.466 1.520 5,258 1.4853 -2.94%
2024-04-18 0 0.170 0.164 0.170 0.162 0.172 93,000 15,826 0.1702 1.520 1.466 1.520 1.448 1.538 10,403 1.5212 -1.73%
2024-04-17 0 0.173 0.172 0.173 0.161 0.178 333,000 57,120 0.1715 1.547 1.538 1.547 1.439 1.591 37,251 1.5334 -2.26%
2024-04-16 0 0.177 0.172 0.198 0.171 0.178 49,000 8,544 0.1744 1.582 1.538 1.770 1.529 1.591 5,481 1.5587 -0.56%
2024-04-15 0 0.178 0.171 0.179 0.171 0.178 184,000 32,220 0.1751 1.591 1.529 1.600 1.529 1.591 20,583 1.5654 4.09%
2024-04-12 0 0.171 0.170 0.184 0.171 0.178 98,000 17,230 0.1758 1.529 1.520 1.645 1.529 1.591 10,963 1.5717 -5.00%
2024-04-11 0 0.180 0.178 0.185 - - 0 0 - 1.609 1.591 1.654 - - 0 - 0.00%
2024-04-10 0 0.180 0.180 0.198 0.180 0.180 2,000 360 0.1800 1.609 1.609 1.770 1.609 1.609 224 1.6091 0.00%
2024-04-09 0 0.180 0.180 0.190 0.178 0.180 153,000 27,532 0.1799 1.609 1.609 1.698 1.591 1.609 17,115 1.6086 1.12%
2024-04-08 0 0.178 0.178 0.183 0.178 0.183 130,000 23,431 0.1802 1.591 1.591 1.636 1.591 1.636 14,542 1.6112 0.00%
2024-04-05 0 0.178 0.178 0.180 0.170 0.188 123,000 22,605 0.1838 1.591 1.591 1.609 1.520 1.681 13,759 1.6429 4.09%
2024-04-03 0 0.171 0.171 0.190 0.171 0.171 3,000 513 0.1710 1.529 1.529 1.698 1.529 1.529 336 1.5286 0.00%
2024-04-02 0 0.171 0.171 0.182 0.170 0.180 381,000 66,685 0.1750 1.529 1.529 1.627 1.520 1.609 42,620 1.5646 -2.29%
2024-03-28 0 0.175 0.175 0.179 0.171 0.184 168,000 29,251 0.1741 1.564 1.564 1.600 1.529 1.645 18,793 1.5565 -3.85%
2024-03-27 0 0.182 0.172 0.182 0.171 0.185 62,000 11,324 0.1826 1.627 1.538 1.627 1.529 1.654 6,936 1.6327 1.11%
2024-03-26 0 0.180 0.169 0.192 0.180 0.183 25,000 4,560 0.1824 1.609 1.511 1.716 1.609 1.636 2,797 1.6305 -1.64%
2024-03-25 0 0.183 0.183 0.192 - - 0 0 - 1.636 1.636 1.716 - - 0 - 0.00%
2024-03-22 0 0.183 0.180 0.197 0.177 0.200 99,000 18,777 0.1897 1.636 1.609 1.761 1.582 1.788 11,075 1.6955 -5.18%
2024-03-21 0 0.193 0.192 0.193 0.184 0.198 355,000 68,534 0.1931 1.725 1.716 1.725 1.645 1.770 39,712 1.7258 3.76%
2024-03-20 0 0.186 0.182 0.186 - - 0 0 - 1.663 1.627 1.663 - - 0 - 0.00%
2024-03-19 0 0.186 0.184 0.203 0.185 0.206 19,000 3,845 0.2024 1.663 1.645 1.815 1.654 1.842 2,125 1.8091 -7.00%
2024-03-18 0 0.200 0.189 0.200 0.189 0.201 858,000 167,403 0.1951 1.788 1.690 1.788 1.690 1.797 95,980 1.7442 5.82%
2024-03-15 0 0.189 0.176 0.189 0.180 0.190 245,000 45,535 0.1859 1.690 1.573 1.690 1.609 1.698 27,407 1.6615 4.42%
2024-03-14 0 0.181 0.178 0.183 0.178 0.183 149,000 26,945 0.1808 1.618 1.591 1.636 1.591 1.636 16,668 1.6166 0.00%
2024-03-13 0 0.181 0.179 0.181 0.183 0.184 220,000 40,360 0.1835 1.618 1.600 1.618 1.636 1.645 24,610 1.6400 -2.16%
2024-03-12 0 0.185 0.181 0.185 0.178 0.185 413,000 73,933 0.1790 1.654 1.618 1.654 1.591 1.654 46,200 1.6003 3.93%
2024-03-11 0 0.178 0.177 0.183 0.173 0.187 146,000 26,090 0.1787 1.591 1.582 1.636 1.547 1.672 16,332 1.5975 -3.78%
2024-03-08 0 0.185 0.179 0.185 0.185 0.190 141,000 26,115 0.1852 1.654 1.600 1.654 1.654 1.698 15,773 1.6557 1.65%
2024-03-07 0 0.182 0.182 0.190 0.171 0.202 760,000 135,649 0.1785 1.627 1.627 1.698 1.529 1.806 85,017 1.5956 3.41%
2024-03-06 0 0.176 0.176 0.181 0.175 0.181 312,000 55,941 0.1793 1.573 1.573 1.618 1.564 1.618 34,902 1.6028 -2.22%
2024-03-05 0 0.180 0.175 0.185 0.174 0.186 500,935 88,983 0.1776 1.609 1.564 1.654 1.555 1.663 56,037 1.5879 -3.23%
2024-03-04 0 0.186 0.181 0.185 0.186 0.191 77,000 14,507 0.1884 1.663 1.618 1.654 1.663 1.707 8,614 1.6842 -5.58%
2024-03-01 0 0.197 0.183 0.197 0.183 0.197 357,000 67,446 0.1889 1.761 1.636 1.761 1.636 1.761 39,936 1.6889 5.35%
2024-02-29 0 0.187 0.186 0.193 0.183 0.195 122,000 22,834 0.1872 1.672 1.663 1.725 1.636 1.743 13,647 1.6731 -6.03%
2024-02-28 0 0.199 0.181 0.199 0.190 0.199 47,000 8,957 0.1906 1.779 1.618 1.779 1.698 1.779 5,258 1.7036 3.65%
2024-02-27 0 0.192 0.192 0.197 0.184 0.195 845,000 159,857 0.1892 1.716 1.716 1.761 1.645 1.743 94,525 1.6912 -3.03%
2024-02-26 0 0.198 0.197 0.198 0.181 0.199 1,138,000 222,446 0.1955 1.770 1.761 1.770 1.618 1.779 127,302 1.7474 -0.50%
2024-02-23 0 0.199 0.180 0.199 0.178 0.200 88,000 16,017 0.1820 1.779 1.609 1.779 1.591 1.788 9,844 1.6271 6.99%
2024-02-22 0 0.186 0.176 0.187 0.186 0.191 34,000 6,336 0.1864 1.663 1.573 1.672 1.663 1.707 3,803 1.6659 -3.12%
2024-02-21 0 0.192 0.182 0.192 0.180 0.192 1,179,000 212,791 0.1805 1.716 1.627 1.716 1.609 1.716 131,888 1.6134 2.13%
2024-02-20 0 0.188 0.188 0.190 0.186 0.195 97,000 18,478 0.1905 1.681 1.681 1.698 1.663 1.743 10,851 1.7029 1.08%
2024-02-19 0 0.186 0.180 0.187 0.177 0.186 51,000 9,066 0.1778 1.663 1.609 1.672 1.582 1.663 5,705 1.5891 -2.11%
2024-02-16 0 0.190 0.190 0.192 0.180 0.192 161,000 29,832 0.1853 1.698 1.698 1.716 1.609 1.716 18,010 1.6564 -1.04%
2024-02-15 0 0.192 0.179 0.192 0.192 0.192 50,000 9,600 0.1920 1.716 1.600 1.716 1.716 1.716 5,593 1.7164 0.00%
2024-02-14 0 0.192 0.168 0.192 0.188 0.200 139,000 27,135 0.1952 1.716 1.502 1.716 1.681 1.788 15,549 1.7451 6.67%
2024-02-09 0 0.180 0.168 0.180 0.179 0.180 100,000 17,981 0.1798 1.609 1.502 1.609 1.600 1.609 11,186 1.6074 0.56%
2024-02-08 0 0.179 0.171 0.179 0.179 0.179 3,000 537 0.1790 1.600 1.529 1.600 1.600 1.600 336 1.6002 0.56%
2024-02-07 0 0.178 0.178 0.180 0.169 0.169 23,000 3,887 0.1690 1.591 1.591 1.609 1.511 1.511 2,573 1.5108 5.95%
2024-02-06 0 0.168 0.168 0.185 0.167 0.186 509,000 88,871 0.1746 1.502 1.502 1.654 1.493 1.663 56,939 1.5608 -9.68%
2024-02-05 0 0.186 0.171 0.187 0.164 0.186 271,000 44,920 0.1658 1.663 1.529 1.672 1.466 1.663 30,315 1.4818 -1.59%
2024-02-02 0 0.189 0.160 0.190 - - 0 0 - 1.690 1.430 1.698 - - 0 - -2.58%
2024-02-01 0 0.194 0.160 0.194 - - 0 0 - 1.734 1.430 1.734 - - 0 - -0.51%
2024-01-31 0 0.195 0.176 0.195 0.163 0.196 211,000 36,709 0.1740 1.743 1.573 1.743 1.457 1.752 23,603 1.5552 5.41%
2024-01-30 0 0.185 0.175 0.188 - - 0 0 - 1.654 1.564 1.681 - - 0 - -1.60%
2024-01-29 0 0.188 0.188 0.190 - - 0 0 - 1.681 1.681 1.698 - - 0 - 1.62%
2024-01-26 0 0.185 0.185 0.190 0.185 0.186 42,000 7,790 0.1855 1.654 1.654 1.698 1.654 1.663 4,698 1.6580 -0.54%
2024-01-25 0 0.186 0.175 0.186 0.186 0.188 341,000 63,497 0.1862 1.663 1.564 1.663 1.663 1.681 38,146 1.6646 0.00%
2024-01-24 0 0.186 0.160 0.187 - - 0 0 - 1.663 1.430 1.672 - - 0 - -0.53%
2024-01-23 0 0.187 0.187 0.189 - - 0 0 - 1.672 1.672 1.690 - - 0 - 5.65%
2024-01-22 0 0.177 0.160 0.180 - - 0 0 - 1.582 1.430 1.609 - - 0 - -1.67%
2024-01-19 0 0.180 0.160 0.188 - - 0 0 - 1.609 1.430 1.681 - - 0 - 0.00%
2024-01-18 0 0.180 0.160 0.188 0.180 0.180 120,000 21,600 0.1800 1.609 1.430 1.681 1.609 1.609 13,424 1.6091 0.00%
2024-01-17 0 0.180 0.180 0.181 0.180 0.182 109,000 19,626 0.1801 1.609 1.609 1.618 1.609 1.627 12,193 1.6096 -1.10%
2024-01-16 0 0.182 0.180 0.184 0.180 0.185 39,000 7,096 0.1819 1.627 1.609 1.645 1.609 1.654 4,363 1.6265 0.00%
2024-01-15 0 0.182 0.182 0.198 0.182 0.182 177,000 32,214 0.1820 1.627 1.627 1.770 1.627 1.627 19,800 1.6270 0.55%
2024-01-12 0 0.181 0.181 0.198 0.181 0.186 180,000 33,094 0.1839 1.618 1.618 1.770 1.618 1.663 20,136 1.6436 -1.09%
2024-01-11 0 0.183 0.182 0.183 0.182 0.198 208,000 39,132 0.1881 1.636 1.627 1.636 1.627 1.770 23,268 1.6818 0.55%
2024-01-10 0 0.182 0.182 0.188 0.181 0.191 388,000 71,977 0.1855 1.627 1.627 1.681 1.618 1.707 43,403 1.6583 -1.09%
2024-01-09 0 0.184 0.184 0.199 0.182 0.199 96,000 18,374 0.1914 1.645 1.645 1.779 1.627 1.779 10,739 1.7110 1.66%
2024-01-08 0 0.181 0.180 0.181 0.181 0.185 312,000 56,791 0.1820 1.618 1.609 1.618 1.618 1.654 34,902 1.6272 -4.23%
2024-01-05 0 0.189 0.189 0.209 0.189 0.204 50,000 9,480 0.1896 1.690 1.690 1.868 1.690 1.824 5,593 1.6949 -9.57%
2024-01-04 0 0.209 0.200 0.209 0.191 0.209 229,000 45,684 0.1995 1.868 1.788 1.868 1.707 1.868 25,617 1.7834 6.63%
2024-01-03 0 0.196 0.196 0.209 0.186 0.210 431,000 88,550 0.2055 1.752 1.752 1.868 1.663 1.877 48,214 1.8366 -0.51%
2024-01-02 0 0.197 0.186 0.198 0.190 0.198 104,000 20,360 0.1958 1.761 1.663 1.770 1.698 1.770 11,634 1.7501 5.35%
2023-12-29 0 0.187 0.187 0.188 0.186 0.189 283,000 53,083 0.1876 1.672 1.672 1.681 1.663 1.690 31,658 1.6768 0.54%
2023-12-28 0 0.186 0.186 0.193 0.182 0.196 194,000 36,151 0.1863 1.663 1.663 1.725 1.627 1.752 21,702 1.6658 -3.12%
2023-12-27 0 0.192 0.180 0.194 0.183 0.195 158,000 30,114 0.1906 1.716 1.609 1.734 1.636 1.743 17,675 1.7038 -7.69%
2023-12-22 0 0.208 0.180 0.208 0.208 0.208 5,000 1,040 0.2080 1.859 1.609 1.859 1.859 1.859 559 1.8594 5.05%
2023-12-21 0 0.198 0.180 0.197 0.177 0.203 315,000 61,341 0.1947 1.770 1.609 1.761 1.582 1.815 35,237 1.7408 -2.46%
2023-12-20 0 0.203 0.193 0.200 0.193 0.205 41,000 8,241 0.2010 1.815 1.725 1.788 1.725 1.833 4,586 1.7968 -4.25%
2023-12-19 0 0.212 - 0.212 - - 0 0 - 1.895 - 1.895 - - 0 - -0.47%
2023-12-18 0 0.213 0.191 0.213 0.192 0.214 395,000 77,396 0.1959 1.904 1.707 1.904 1.716 1.913 44,186 1.7516 0.95%
2023-12-15 0 0.211 0.210 0.218 0.194 0.220 495,000 104,817 0.2118 1.886 1.877 1.949 1.734 1.967 55,373 1.8929 0.00%
2023-12-14 0 0.211 0.192 0.211 0.189 0.211 25,000 4,816 0.1926 1.886 1.716 1.886 1.690 1.886 2,797 1.7221 -0.94%
2023-12-13 0 0.213 0.188 0.212 0.188 0.213 73,000 15,311 0.2097 1.904 1.681 1.895 1.681 1.904 8,166 1.8749 2.40%
2023-12-12 0 0.208 0.168 0.208 0.203 0.209 76,000 15,528 0.2043 1.859 1.502 1.859 1.815 1.868 8,502 1.8265 2.46%
2023-12-11 0 0.203 0.160 0.210 0.198 0.215 162,000 32,258 0.1991 1.815 1.430 1.877 1.770 1.922 18,122 1.7800 2.53%
2023-12-08 0 0.198 0.190 0.198 0.187 0.199 175,000 33,580 0.1919 1.770 1.698 1.770 1.672 1.779 19,576 1.7153 5.32%
2023-12-07 0 0.188 0.175 0.186 0.174 0.188 10,000 1,824 0.1824 1.681 1.564 1.663 1.555 1.681 1,119 1.6305 1.62%
2023-12-06 0 0.185 0.180 0.185 0.172 0.189 70,000 12,304 0.1758 1.654 1.609 1.654 1.538 1.690 7,831 1.5713 -2.12%
2023-12-05 0 0.189 0.171 0.189 0.171 0.189 44,000 7,873 0.1789 1.690 1.529 1.690 1.529 1.690 4,922 1.5995 1.07%
2023-12-04 0 0.187 0.171 0.187 0.186 0.187 93,000 17,316 0.1862 1.672 1.529 1.672 1.663 1.672 10,403 1.6645 -1.06%
2023-12-01 0 0.189 0.180 0.201 0.170 0.189 118,000 20,812 0.1764 1.690 1.609 1.797 1.520 1.690 13,200 1.5767 3.28%
2023-11-30 0 0.183 0.183 0.187 0.183 0.187 123,000 22,909 0.1863 1.636 1.636 1.672 1.636 1.672 13,759 1.6650 -5.18%
2023-11-29 0 0.193 0.170 0.194 0.185 0.193 218,000 41,625 0.1909 1.725 1.520 1.734 1.654 1.725 24,386 1.7069 -1.03%
2023-11-28 0 0.195 0.192 0.195 0.188 0.202 1,659,000 324,049 0.1953 1.743 1.716 1.743 1.681 1.806 185,583 1.7461 2.63%
2023-11-27 0 0.190 0.184 0.190 0.188 0.192 154,000 29,272 0.1901 1.698 1.645 1.698 1.681 1.716 17,227 1.6992 -1.04%
2023-11-24 0 0.192 0.191 0.192 0.193 0.193 20,000 3,860 0.1930 1.716 1.707 1.716 1.725 1.725 2,237 1.7253 -0.52%
2023-11-23 0 0.193 0.191 0.193 0.191 0.193 115,000 22,140 0.1925 1.725 1.707 1.725 1.707 1.725 12,864 1.7210 0.52%
2023-11-22 0 0.192 0.190 0.194 0.192 0.201 131,000 25,394 0.1938 1.716 1.698 1.734 1.716 1.797 14,654 1.7329 -0.52%
2023-11-21 0 0.193 0.190 0.193 0.190 0.200 218,000 41,633 0.1910 1.725 1.698 1.725 1.698 1.788 24,386 1.7072 -4.46%
2023-11-20 0 0.202 0.190 0.217 - - 0 0 - 1.806 1.698 1.940 - - 0 - 0.00%
2023-11-17 0 0.202 0.197 0.202 0.190 0.249 212,000 42,593 0.2009 1.806 1.761 1.806 1.698 2.226 23,715 1.7960 -4.27%
2023-11-16 0 0.211 0.190 0.211 0.184 0.211 10,000 2,017 0.2017 1.886 1.698 1.886 1.645 1.886 1,119 1.8031 0.00%
2023-11-15 0 0.211 0.202 0.211 0.201 0.211 45,000 9,082 0.2018 1.886 1.806 1.886 1.797 1.886 5,034 1.8042 4.98%
2023-11-14 0 0.201 0.201 0.202 0.194 0.205 30,000 5,867 0.1956 1.797 1.797 1.806 1.734 1.833 3,356 1.7482 -1.95%
2023-11-13 0 0.205 0.183 0.205 0.200 0.205 143,000 28,830 0.2016 1.833 1.636 1.833 1.788 1.833 15,997 1.8023 -1.44%
2023-11-10 0 0.208 0.208 - 0.181 0.197 40,000 7,326 0.1832 1.859 1.859 - 1.618 1.761 4,475 1.6373 4.52%
2023-11-09 0 0.199 0.199 0.230 0.199 0.199 20,000 3,980 0.1990 1.779 1.779 2.056 1.779 1.779 2,237 1.7789 0.00%
2023-11-08 0 0.199 0.191 0.199 0.182 0.200 137,000 27,150 0.1982 1.779 1.707 1.779 1.627 1.788 15,325 1.7716 -0.50%
2023-11-07 0 0.200 0.195 0.200 0.184 0.200 212,000 40,868 0.1928 1.788 1.743 1.788 1.645 1.788 23,715 1.7233 7.53%
2023-11-06 0 0.186 0.186 0.200 0.172 0.188 161,000 28,664 0.1780 1.663 1.663 1.788 1.538 1.681 18,010 1.5915 12.05%
2023-11-03 0 0.166 0.166 - 0.162 0.164 32,000 5,246 0.1639 1.484 1.484 - 1.448 1.466 3,580 1.4655 1.84%
2023-11-02 0 0.163 0.157 0.163 0.158 0.163 51,000 8,163 0.1601 1.457 1.403 1.457 1.412 1.457 5,705 1.4308 2.52%
2023-11-01 0 0.159 0.156 0.159 0.159 0.159 36,000 5,724 0.1590 1.421 1.395 1.421 1.421 1.421 4,027 1.4214 0.00%
2023-10-31 0 0.159 0.159 0.166 - - 0 0 - 1.421 1.421 1.484 - - 0 - 0.00%
2023-10-30 0 0.159 0.159 - 0.157 0.159 10,000 1,586 0.1586 1.421 1.421 - 1.403 1.421 1,119 1.4178 1.92%
2023-10-27 0 0.156 0.156 - 0.155 0.156 29,000 4,520 0.1559 1.395 1.395 - 1.386 1.395 3,244 1.3933 0.00%
2023-10-26 0 0.156 0.155 - 0.155 0.156 98,000 15,252 0.1556 1.395 1.386 - 1.386 1.395 10,963 1.3913 0.00%
2023-10-25 0 0.156 0.156 - - - 0 0 - 1.395 1.395 - - - 0 - 0.00%
2023-10-24 0 0.156 0.156 0.169 0.151 0.172 134,000 21,901 0.1634 1.395 1.395 1.511 1.350 1.538 14,990 1.4611 -9.83%
2023-10-20 0 0.173 0.173 - 0.173 0.173 214,000 37,022 0.1730 1.547 1.547 - 1.547 1.547 23,939 1.5465 0.00%
2023-10-19 0 0.173 0.173 0.176 0.173 0.173 227,000 39,271 0.1730 1.547 1.547 1.573 1.547 1.547 25,393 1.5465 0.00%
2023-10-18 0 0.173 0.173 0.178 0.173 0.177 72,000 12,468 0.1732 1.547 1.547 1.591 1.547 1.582 8,054 1.5480 0.00%
2023-10-17 0 0.173 0.173 0.175 0.169 0.183 304,000 53,110 0.1747 1.547 1.547 1.564 1.511 1.636 34,007 1.5617 -6.49%
2023-10-16 0 0.185 0.184 0.187 0.185 0.185 25,000 4,610 0.1844 1.654 1.645 1.672 1.654 1.654 2,797 1.6484 -1.07%
2023-10-13 0 0.187 0.185 0.187 0.188 0.189 171,000 32,208 0.1884 1.672 1.654 1.672 1.681 1.690 19,129 1.6837 0.00%
2023-10-12 0 0.187 0.187 0.200 0.187 0.187 1,000 187 0.1870 1.672 1.672 1.788 1.672 1.672 112 1.6717 0.54%
2023-10-11 0 0.186 0.185 0.200 0.185 0.198 248,000 46,257 0.1865 1.663 1.654 1.788 1.654 1.770 27,742 1.6674 1.09%
2023-10-10 0 0.184 0.184 0.200 0.180 0.183 154,000 27,810 0.1806 1.645 1.645 1.788 1.609 1.636 17,227 1.6143 0.55%
2023-10-09 0 0.183 0.183 - 0.183 0.190 26,000 4,933 0.1897 1.636 1.636 - 1.636 1.698 2,908 1.6961 -3.68%
2023-10-06 0 0.190 0.190 - 0.190 0.190 73,000 13,820 0.1893 1.698 1.698 - 1.698 1.698 8,166 1.6924 3.83%
2023-10-05 0 0.183 0.183 0.191 0.181 0.200 138,000 25,694 0.1862 1.636 1.636 1.707 1.618 1.788 15,437 1.6644 -6.63%
2023-10-04 0 0.196 0.187 0.197 0.180 0.196 31,000 5,706 0.1841 1.752 1.672 1.761 1.609 1.752 3,468 1.6454 -0.51%
2023-10-03 0 0.197 0.197 0.237 0.197 0.199 102,000 20,106 0.1971 1.761 1.761 2.119 1.761 1.779 11,410 1.7621 -1.50%
2023-09-29 0 0.200 0.198 - 0.198 0.200 68,000 13,522 0.1989 1.788 1.770 - 1.770 1.788 7,607 1.7776 0.50%
2023-09-28 0 0.199 0.193 0.200 0.199 0.200 202,000 40,399 0.2000 1.779 1.725 1.788 1.779 1.788 22,597 1.7878 3.11%
2023-09-27 0 0.193 0.193 0.200 0.193 0.193 10,000 1,930 0.1930 1.725 1.725 1.788 1.725 1.725 1,119 1.7253 -3.02%
2023-09-26 0 0.199 0.190 0.199 0.190 0.200 201,000 39,012 0.1941 1.779 1.698 1.779 1.698 1.788 22,485 1.7350 3.65%
2023-09-25 0 0.192 0.199 0.200 0.192 0.200 406,000 80,252 0.1977 1.716 1.779 1.788 1.716 1.788 45,417 1.7670 -3.52%
2023-09-22 0 0.199 0.199 0.200 0.198 0.200 472,000 94,364 0.1999 1.779 1.779 1.788 1.770 1.788 52,800 1.7872 -1.49%
2023-09-21 0 0.202 0.201 0.202 0.201 0.210 154,000 31,119 0.2021 1.806 1.797 1.806 1.797 1.877 17,227 1.8064 -3.81%
2023-09-20 0 0.210 0.203 0.210 - - 0 0 - 1.877 1.815 1.877 - - 0 - 0.00%
2023-09-19 0 0.210 0.210 0.218 0.210 0.221 320,000 68,585 0.2143 1.877 1.877 1.949 1.877 1.976 35,797 1.9160 -3.67%
2023-09-18 0 0.218 0.218 0.236 0.216 0.220 98,000 21,425 0.2186 1.949 1.949 2.110 1.931 1.967 10,963 1.9544 -4.39%
2023-09-15 0 0.228 0.213 0.228 0.215 0.229 500,000 111,697 0.2234 2.038 1.904 2.038 1.922 2.047 55,932 1.9970 8.57%
2023-09-14 0 0.210 0.210 0.219 0.209 0.209 23,000 4,807 0.2090 1.877 1.877 1.958 1.868 1.868 2,573 1.8683 -4.98%
2023-09-13 0 0.221 0.220 0.245 0.220 0.221 232,000 51,126 0.2204 1.976 1.967 2.190 1.967 1.976 25,953 1.9700 2.79%
2023-09-12 0 0.215 0.210 0.217 0.208 0.215 223,000 47,204 0.2117 1.922 1.877 1.940 1.859 1.922 24,946 1.8923 2.38%
2023-09-11 0 0.210 0.209 0.222 0.209 0.231 348,000 76,776 0.2206 1.877 1.868 1.985 1.868 2.065 38,929 1.9722 -7.49%
2023-09-07 0 0.227 0.219 0.227 0.224 0.228 422,000 95,346 0.2259 2.029 1.958 2.029 2.002 2.038 47,207 2.0198 3.18%
2023-09-06 0 0.220 0.220 0.233 0.212 0.220 200,000 43,407 0.2170 1.967 1.967 2.083 1.895 1.967 22,373 1.9402 -2.65%
2023-09-05 0 0.226 0.226 0.237 0.226 0.226 3,000 678 0.2260 2.020 2.020 2.119 2.020 2.020 336 2.0203 0.00%
2023-09-04 0 0.226 0.226 0.241 0.220 0.226 1,147,000 258,339 0.2252 2.020 2.020 2.154 1.967 2.020 128,308 2.0134 1.35%
2023-08-31 0 0.223 0.223 0.242 0.223 0.225 49,000 10,963 0.2237 1.993 1.993 2.163 1.993 2.011 5,481 2.0001 -1.33%
2023-08-30 0 0.226 0.220 0.226 0.225 0.226 331,000 74,765 0.2259 2.020 1.967 2.020 2.011 2.020 37,027 2.0192 0.00%
2023-08-29 0 0.226 0.226 0.230 0.225 0.230 310,000 70,894 0.2287 2.020 2.020 2.056 2.011 2.056 34,678 2.0444 -1.74%
2023-08-28 0 0.230 0.225 0.230 0.225 0.230 179,000 40,790 0.2279 2.056 2.011 2.056 2.011 2.056 20,024 2.0371 0.00%
2023-08-25 0 0.230 0.230 0.235 0.221 0.235 190,000 44,020 0.2317 2.056 2.056 2.101 1.976 2.101 21,254 2.0711 4.07%
2023-08-24 0 0.221 0.221 0.235 0.217 0.234 86,000 19,120 0.2223 1.976 1.976 2.101 1.940 2.092 9,620 1.9875 -5.15%
2023-08-23 0 0.233 0.233 0.249 0.233 0.233 4,000 932 0.2330 2.083 2.083 2.226 2.083 2.083 447 2.0829 0.00%
2023-08-22 0 0.233 0.222 0.233 0.216 0.234 213,000 47,433 0.2227 2.083 1.985 2.083 1.931 2.092 23,827 1.9907 7.87%
2023-08-21 0 0.216 0.216 - 0.216 0.224 196,000 43,200 0.2204 1.931 1.931 - 1.931 2.002 21,925 1.9703 -4.42%
2023-08-18 0 0.226 0.226 0.231 0.226 0.231 49,000 11,224 0.2291 2.020 2.020 2.065 2.020 2.065 5,481 2.0477 -3.42%
2023-08-17 0 0.234 0.223 0.234 0.211 0.234 142,000 31,363 0.2209 2.092 1.993 2.092 1.886 2.092 15,885 1.9744 1.30%
2023-08-16 0 0.231 0.230 0.260 0.230 0.231 275,000 63,282 0.2301 2.065 2.056 2.324 2.056 2.065 30,763 2.0571 -2.53%
2023-08-15 0 0.237 0.237 0.270 0.232 0.237 453,000 106,356 0.2348 2.119 2.119 2.414 2.074 2.119 50,675 2.0988 -0.84%
2023-08-14 0 0.239 0.239 0.247 0.239 0.250 216,000 53,824 0.2492 2.137 2.137 2.208 2.137 2.235 24,163 2.2276 -4.40%
2023-08-11 0 0.250 0.245 0.250 0.243 0.250 137,000 33,511 0.2446 2.235 2.190 2.235 2.172 2.235 15,325 2.1866 0.00%
2023-08-10 0 0.250 0.235 0.250 - - 0 0 - 2.235 2.101 2.235 - - 0 - -1.96%
2023-08-09 0 0.255 0.243 0.255 0.244 0.255 180,000 44,428 0.2468 2.280 2.172 2.280 2.181 2.280 20,136 2.2064 4.08%
2023-08-08 0 0.245 0.245 0.255 0.245 0.245 30,000 7,400 0.2467 2.190 2.190 2.280 2.190 2.190 3,356 2.2051 -2.00%
2023-08-07 0 0.250 0.250 0.255 0.245 0.255 103,000 25,560 0.2482 2.235 2.235 2.280 2.190 2.280 11,522 2.2184 0.00%
2023-08-04 0 0.250 0.250 0.255 0.250 0.255 97,000 24,275 0.2503 2.235 2.235 2.280 2.235 2.280 10,851 2.2372 -3.85%
2023-08-03 0 0.260 0.260 0.265 0.250 0.260 383,000 98,140 0.2562 2.324 2.324 2.369 2.235 2.324 42,844 2.2906 1.96%
2023-08-02 0 0.255 0.250 0.255 0.250 0.265 223,000 57,595 0.2583 2.280 2.235 2.280 2.235 2.369 24,946 2.3088 0.00%
2023-08-01 0 0.255 0.255 0.260 0.250 0.255 124,000 31,320 0.2526 2.280 2.280 2.324 2.235 2.280 13,871 2.2579 2.00%
2023-07-31 0 0.250 0.250 0.265 0.250 0.280 2,146,000 553,580 0.2580 2.235 2.235 2.369 2.235 2.503 240,061 2.3060 -7.41%
2023-07-28 0 0.270 0.260 0.270 0.260 0.275 382,000 101,960 0.2669 2.414 2.324 2.414 2.324 2.458 42,732 2.3860 3.85%
2023-07-27 0 0.260 0.260 0.280 0.255 0.270 769,000 203,970 0.2652 2.324 2.324 2.503 2.280 2.414 86,024 2.3711 -3.70%
2023-07-26 0 0.270 0.265 0.270 0.250 0.270 239,000 61,870 0.2589 2.414 2.369 2.414 2.235 2.414 26,736 2.3141 5.88%
2023-07-25 0 0.255 0.243 0.260 0.241 0.260 141,000 35,623 0.2526 2.280 2.172 2.324 2.154 2.324 15,773 2.2585 2.00%
2023-07-24 0 0.250 0.245 0.255 0.243 0.250 27,000 6,673 0.2471 2.235 2.190 2.280 2.172 2.235 3,020 2.2094 -5.66%
2023-07-21 0 0.265 0.248 0.265 0.243 0.265 386,000 95,641 0.2478 2.369 2.217 2.369 2.172 2.369 43,180 2.2150 8.61%
2023-07-20 0 0.244 0.241 0.244 0.230 0.244 925,000 222,293 0.2403 2.181 2.154 2.181 2.056 2.181 103,475 2.1483 1.24%
2023-07-19 0 0.241 0.235 0.243 0.240 0.242 179,000 43,179 0.2412 2.154 2.101 2.172 2.145 2.163 20,024 2.1564 -1.23%
2023-07-18 0 0.244 0.241 0.244 - - 100,000 24,400 0.2440 2.181 2.154 2.181 - - 11,186 2.1812 -0.41%
2023-07-14 0 0.245 0.243 0.247 0.243 0.247 305,000 74,729 0.2450 2.190 2.172 2.208 2.172 2.208 34,119 2.1903 -0.81%
2023-07-13 0 0.247 0.247 0.275 0.241 0.248 185,000 45,488 0.2459 2.208 2.208 2.458 2.154 2.217 20,695 2.1980 0.41%
2023-07-12 0 0.246 0.242 0.246 0.241 0.247 176,000 42,745 0.2429 2.199 2.163 2.199 2.154 2.208 19,688 2.1711 1.23%
2023-07-11 0 0.243 0.243 0.248 0.241 0.250 442,000 107,808 0.2439 2.172 2.172 2.217 2.154 2.235 49,444 2.1804 0.00%
2023-07-10 0 0.243 0.244 0.260 0.240 0.260 506,000 124,703 0.2464 2.172 2.181 2.324 2.145 2.324 56,603 2.2031 -1.22%
2023-07-07 0 0.246 0.241 0.247 0.241 0.247 393,000 95,381 0.2427 2.199 2.154 2.208 2.154 2.208 43,963 2.1696 -1.60%
2023-07-06 0 0.250 0.250 0.255 0.241 0.255 185,000 46,136 0.2494 2.235 2.235 2.280 2.154 2.280 20,695 2.2293 -3.85%
2023-07-05 0 0.260 0.250 0.260 0.260 0.260 23,000 5,980 0.2600 2.324 2.235 2.324 2.324 2.324 2,573 2.3242 0.00%
2023-07-04 0 0.260 0.260 0.270 0.260 0.270 40,000 10,630 0.2658 2.324 2.324 2.414 2.324 2.414 4,475 2.3756 -3.70%
2023-07-03 0 0.270 0.260 0.270 0.250 0.270 733,000 188,600 0.2573 2.414 2.324 2.414 2.235 2.414 81,997 2.3001 12.50%
2023-06-30 0 0.240 0.240 0.255 0.240 0.240 118,000 28,320 0.2400 2.145 2.145 2.280 2.145 2.145 13,200 2.1455 0.00%
2023-06-29 0 0.240 0.240 0.250 0.240 0.255 396,000 95,700 0.2417 2.145 2.145 2.235 2.145 2.280 44,298 2.1604 -3.61%
2023-06-28 0 0.249 0.248 0.249 0.248 0.260 235,000 60,403 0.2570 2.226 2.217 2.226 2.217 2.324 26,288 2.2977 0.00%
2023-06-27 0 0.249 0.240 0.249 0.240 0.250 798,000 198,009 0.2481 2.226 2.145 2.226 2.145 2.235 89,268 2.2181 1.63%
2023-06-26 0 0.245 0.241 0.245 0.241 0.245 304,000 74,180 0.2440 2.190 2.154 2.190 2.154 2.190 34,007 2.1813 0.41%
2023-06-23 0 0.244 0.242 0.244 0.240 0.246 399,000 96,746 0.2425 2.181 2.163 2.181 2.145 2.199 44,634 2.1675 -2.40%
2023-06-21 0 0.250 0.242 0.250 0.250 0.260 367,000 92,185 0.2512 2.235 2.163 2.235 2.235 2.324 41,054 2.2454 -1.96%
2023-06-20 0 0.255 0.250 0.255 0.255 0.265 537,000 138,705 0.2583 2.280 2.235 2.280 2.280 2.369 60,071 2.3090 0.00%
2023-06-19 0 0.255 0.250 0.255 0.250 0.260 650,000 166,555 0.2562 2.280 2.235 2.280 2.235 2.324 72,712 2.2906 -1.92%
2023-06-16 0 0.260 0.260 0.275 0.260 0.280 1,307,000 343,330 0.2627 2.324 2.324 2.458 2.324 2.503 146,207 2.3482 0.00%
2023-06-15 0 0.260 0.260 0.275 0.260 0.280 582,000 154,270 0.2651 2.324 2.324 2.458 2.324 2.503 65,105 2.3696 0.00%
2023-06-14 0 0.260 0.260 0.270 0.250 0.280 608,000 160,990 0.2648 2.324 2.324 2.414 2.235 2.503 68,014 2.3670 -5.45%
2023-06-13 0 0.275 0.275 0.285 0.270 0.285 39,000 10,815 0.2773 2.458 2.458 2.548 2.414 2.548 4,363 2.4790 -3.51%
2023-06-12 0 0.285 0.275 0.295 0.265 0.295 164,000 44,675 0.2724 2.548 2.458 2.637 2.369 2.637 18,346 2.4352 -1.72%
2023-06-09 0 0.290 0.280 0.295 0.290 0.300 138,000 40,355 0.2924 2.592 2.503 2.637 2.592 2.682 15,437 2.6141 -3.33%
2023-06-08 0 0.300 0.295 0.330 0.270 0.300 291,000 84,105 0.2890 2.682 2.637 2.950 2.414 2.682 32,553 2.5837 5.26%
2023-06-07 0 0.285 0.275 0.285 0.285 0.295 59,000 17,295 0.2931 2.548 2.458 2.548 2.548 2.637 6,600 2.6205 -1.72%
2023-06-06 0 0.290 0.275 0.290 0.290 0.290 142,000 41,180 0.2900 2.592 2.458 2.592 2.592 2.592 15,885 2.5924 0.00%
2023-06-05 0 0.290 0.270 0.290 - - 0 0 - 2.592 2.414 2.592 - - 0 - -1.69%
2023-06-02 0 0.295 0.295 0.310 0.295 0.300 426,000 126,610 0.2972 2.637 2.637 2.771 2.637 2.682 47,654 2.6568 0.00%
2023-06-01 0 0.295 0.295 0.300 0.295 0.300 53,000 15,700 0.2962 2.637 2.637 2.682 2.637 2.682 5,929 2.6481 0.00%
2023-05-31 0 0.295 0.290 0.295 0.295 0.300 108,000 32,110 0.2973 2.637 2.592 2.637 2.637 2.682 12,081 2.6578 -3.28%
2023-05-30 0 0.305 0.280 0.305 0.250 0.310 1,115,000 302,555 0.2713 2.727 2.503 2.727 2.235 2.771 124,729 2.4257 1.67%
2023-05-29 0 0.300 0.295 0.330 0.300 0.325 52,000 16,070 0.3090 2.682 2.637 2.950 2.682 2.905 5,817 2.7626 -6.25%
2023-05-25 0 0.320 0.295 0.325 0.290 0.320 362,000 109,275 0.3019 2.861 2.637 2.905 2.592 2.861 40,495 2.6985 3.23%
2023-05-24 0 0.310 0.310 0.325 0.305 0.330 227,000 74,225 0.3270 2.771 2.771 2.905 2.727 2.950 25,393 2.9230 -4.62%
2023-05-23 0 0.325 0.325 0.335 0.325 0.340 344,000 112,590 0.3273 2.905 2.905 2.995 2.905 3.039 38,481 2.9258 -2.99%
2023-05-22 0 0.335 0.330 0.335 0.330 0.340 493,000 165,225 0.3351 2.995 2.950 2.995 2.950 3.039 55,149 2.9960 0.00%
2023-05-19 0 0.335 0.335 0.340 0.330 0.345 372,000 126,970 0.3413 2.995 2.995 3.039 2.950 3.084 41,614 3.0512 0.00%
2023-05-18 0 0.335 0.335 0.340 0.320 0.340 252,000 83,810 0.3326 2.995 2.995 3.039 2.861 3.039 28,190 2.9731 0.00%
2023-05-17 0 0.335 0.325 0.335 0.335 0.340 162,000 54,555 0.3368 2.995 2.905 2.995 2.995 3.039 18,122 3.0104 0.00%
2023-05-16 0 0.335 0.325 0.340 0.325 0.340 256,000 84,370 0.3296 2.995 2.905 3.039 2.905 3.039 28,637 2.9462 -1.47%
2023-05-15 0 0.340 0.325 0.340 0.340 0.340 70,000 23,800 0.3400 3.039 2.905 3.039 3.039 3.039 7,831 3.0394 0.00%
2023-05-12 0 0.340 0.340 0.350 0.340 0.350 241,000 83,940 0.3483 3.039 3.039 3.129 3.039 3.129 26,959 3.1136 -2.86%
2023-05-11 0 0.350 0.330 0.350 0.320 0.355 1,812,000 597,705 0.3299 3.129 2.950 3.129 2.861 3.173 202,698 2.9487 1.45%
2023-05-10 0 0.345 0.345 0.355 0.340 0.345 628,000 213,590 0.3401 3.084 3.084 3.173 3.039 3.084 70,251 3.0404 0.00%
2023-05-09 0 0.345 0.340 0.360 0.335 0.355 367,000 125,085 0.3408 3.084 3.039 3.218 2.995 3.173 41,054 3.0468 -4.17%
2023-05-08 0 0.360 0.345 0.360 0.345 0.360 44,000 15,195 0.3453 3.218 3.084 3.218 3.084 3.218 4,922 3.0871 5.88%
2023-05-05 0 0.340 0.340 0.370 0.340 0.375 308,000 109,705 0.3562 3.039 3.039 3.308 3.039 3.352 34,454 3.1841 -2.86%
2023-05-04 0 0.350 0.340 0.350 0.320 0.355 228,000 78,220 0.3431 3.129 3.039 3.129 2.861 3.173 25,505 3.0668 -1.41%
2023-05-03 0 0.355 0.340 0.360 0.355 0.360 160,000 56,950 0.3559 3.173 3.039 3.218 3.173 3.218 17,898 3.1819 -6.58%
2023-05-02 0 0.380 0.370 0.380 0.350 0.385 745,000 276,300 0.3709 3.397 3.308 3.397 3.129 3.442 83,339 3.3154 4.11%
2023-04-28 0 0.365 0.355 0.365 0.365 0.380 381,000 141,310 0.3709 3.263 3.173 3.263 3.263 3.397 42,620 3.3156 -1.35%
2023-04-27 0 0.370 0.370 0.380 0.355 0.370 979,000 361,795 0.3696 3.308 3.308 3.397 3.173 3.308 109,515 3.3036 2.78%
2023-04-26 0 0.360 0.355 0.365 0.345 0.370 1,427,000 511,470 0.3584 3.218 3.173 3.263 3.084 3.308 159,631 3.2041 4.35%
2023-04-25 0 0.345 0.325 0.340 0.325 0.345 307,000 103,635 0.3376 3.084 2.905 3.039 2.905 3.084 34,342 3.0177 0.00%
2023-04-24 0 0.345 0.345 0.350 0.305 0.345 353,000 119,520 0.3386 3.084 3.084 3.129 2.727 3.084 39,488 3.0267 -2.82%
2023-04-21 0 0.355 0.345 0.355 0.355 0.360 337,000 120,135 0.3565 3.173 3.084 3.173 3.173 3.218 37,698 3.1867 0.00%
2023-04-20 0 0.355 0.355 0.365 0.350 0.365 343,000 123,445 0.3599 3.173 3.173 3.263 3.129 3.263 38,369 3.2173 1.43%
2023-04-19 0 0.350 0.345 0.350 0.340 0.360 864,000 305,330 0.3534 3.129 3.084 3.129 3.039 3.218 96,651 3.1591 1.45%
2023-04-18 0 0.345 0.340 0.355 0.340 0.370 2,832,000 994,095 0.3510 3.084 3.039 3.173 3.039 3.308 316,800 3.1379 -6.76%
2023-04-17 0 0.370 0.370 0.375 0.340 0.375 1,256,000 457,665 0.3644 3.308 3.308 3.352 3.039 3.352 140,502 3.2574 5.71%
2023-04-14 0 0.350 0.350 0.360 0.350 0.365 343,000 123,960 0.3614 3.129 3.129 3.218 3.129 3.263 38,369 3.2307 0.00%
2023-04-13 0 0.350 0.350 0.365 0.335 0.370 940,000 329,250 0.3503 3.129 3.129 3.263 2.995 3.308 105,153 3.1312 -2.78%
2023-04-12 0 0.360 0.360 0.370 0.325 0.370 233,000 81,765 0.3509 3.218 3.218 3.308 2.905 3.308 26,064 3.1370 0.00%
2023-04-11 0 0.360 0.360 0.375 0.355 0.375 679,000 252,415 0.3717 3.218 3.218 3.352 3.173 3.352 75,956 3.3232 1.41%
2023-04-06 0 0.355 0.350 0.360 0.360 0.370 507,000 184,430 0.3638 3.173 3.129 3.218 3.218 3.308 56,715 3.2519 -4.05%
2023-04-04 0 0.370 0.370 0.375 0.350 0.380 1,974,000 721,395 0.3654 3.308 3.308 3.352 3.129 3.397 220,820 3.2669 0.00%
2023-04-03 0 0.370 0.370 0.375 0.330 0.400 2,733,000 1,019,240 0.3729 3.308 3.308 3.352 2.950 3.576 305,725 3.3338 15.63%
2023-03-31 0 0.320 0.320 0.325 0.315 0.335 654,000 215,420 0.3294 2.861 2.861 2.905 2.816 2.995 73,159 2.9445 4.92%
2023-03-30 0 0.305 0.305 0.320 0.300 0.320 550,000 171,250 0.3114 2.727 2.727 2.861 2.682 2.861 61,525 2.7834 3.39%
2023-03-29 0 0.295 0.295 0.305 0.295 0.300 194,000 58,020 0.2991 2.637 2.637 2.727 2.637 2.682 21,702 2.6735 -1.67%
2023-03-28 0 0.300 0.300 0.310 0.290 0.295 126,000 36,775 0.2919 2.682 2.682 2.771 2.592 2.637 14,095 2.6091 -3.23%
2023-03-27 0 0.310 0.300 0.310 0.300 0.310 89,000 26,810 0.3012 2.771 2.682 2.771 2.682 2.771 9,956 2.6929 1.64%
2023-03-24 0 0.305 0.305 0.315 0.300 0.300 49,000 14,700 0.3000 2.727 2.727 2.816 2.682 2.682 5,481 2.6818 1.67%
2023-03-23 0 0.300 0.300 0.305 0.300 0.305 139,000 42,355 0.3047 2.682 2.682 2.727 2.682 2.727 15,549 2.7239 -1.64%
2023-03-22 0 0.305 0.305 0.320 0.300 0.320 382,000 119,885 0.3138 2.727 2.727 2.861 2.682 2.861 42,732 2.8055 1.67%
2023-03-21 0 0.300 0.300 0.305 0.300 0.335 293,000 88,340 0.3015 2.682 2.682 2.727 2.682 2.995 32,776 2.6952 1.69%
2023-03-20 0 0.295 0.290 0.295 0.290 0.300 225,000 66,425 0.2952 2.637 2.592 2.637 2.592 2.682 25,169 2.6391 -1.67%
2023-03-17 0 0.300 0.300 0.305 0.280 0.305 1,503,000 443,185 0.2949 2.682 2.682 2.727 2.503 2.727 168,132 2.6359 3.45%
2023-03-16 0 0.290 0.290 0.295 0.290 0.300 820,000 239,490 0.2921 2.592 2.592 2.637 2.592 2.682 91,729 2.6108 -6.45%
2023-03-15 0 0.310 0.310 0.320 0.310 0.320 159,000 50,180 0.3156 2.771 2.771 2.861 2.771 2.861 17,786 2.8213 -1.59%
2023-03-14 0 0.315 0.310 0.315 - - 0 0 - 2.816 2.771 2.816 - - 0 - -3.08%
2023-03-13 0 0.325 0.315 0.325 0.310 0.325 436,000 139,580 0.3201 2.905 2.816 2.905 2.771 2.905 48,773 2.8618 4.84%
2023-03-10 0 0.310 0.300 0.310 0.295 0.320 1,339,000 407,550 0.3044 2.771 2.682 2.771 2.637 2.861 149,786 2.7209 -3.12%
2023-03-09 0 0.320 0.320 0.330 0.320 0.335 509,000 166,015 0.3262 2.861 2.861 2.950 2.861 2.995 56,939 2.9157 -4.48%
2023-03-08 0 0.335 0.335 0.345 0.330 0.345 310,000 105,050 0.3389 2.995 2.995 3.084 2.950 3.084 34,678 3.0293 -4.29%
2023-03-07 0 0.350 0.345 0.350 0.335 0.365 813,000 280,790 0.3454 3.129 3.084 3.129 2.995 3.263 90,946 3.0874 -4.11%
2023-03-06 0 0.365 0.360 0.365 0.360 0.365 63,000 22,945 0.3642 3.263 3.218 3.263 3.218 3.263 7,047 3.2558 0.00%
2023-03-03 0 0.365 0.365 0.380 0.365 0.370 532,000 194,755 0.3661 3.263 3.263 3.397 3.263 3.308 59,512 3.2725 0.00%
2023-03-02 0 0.365 0.360 0.370 0.365 0.375 425,000 156,695 0.3687 3.263 3.218 3.308 3.263 3.352 47,542 3.2959 -3.95%
2023-03-01 0 0.380 0.375 0.380 0.360 0.380 544,000 202,940 0.3731 3.397 3.352 3.397 3.218 3.397 60,854 3.3349 5.56%
2023-02-28 0 0.360 0.360 0.380 0.360 0.380 341,000 127,730 0.3746 3.218 3.218 3.397 3.218 3.397 38,146 3.3485 -5.26%
2023-02-27 0 0.380 0.370 0.390 0.380 0.385 162,000 61,650 0.3806 3.397 3.308 3.486 3.397 3.442 18,122 3.4019 0.00%
2023-02-24 0 0.380 0.380 0.390 0.380 0.395 587,000 226,405 0.3857 3.397 3.397 3.486 3.397 3.531 65,664 3.4479 -3.80%
2023-02-23 0 0.395 0.385 0.395 0.380 0.400 219,000 86,855 0.3966 3.531 3.442 3.531 3.397 3.576 24,498 3.5453 2.60%
2023-02-22 0 0.385 0.385 0.405 0.380 0.385 238,000 90,910 0.3820 3.442 3.442 3.620 3.397 3.442 26,624 3.4146 0.00%
2023-02-21 0 0.385 0.385 0.390 0.385 0.410 435,000 172,745 0.3971 3.442 3.442 3.486 3.442 3.665 48,661 3.5500 0.00%
2023-02-20 0 0.385 0.385 0.390 0.380 0.400 125,000 49,045 0.3924 3.442 3.442 3.486 3.397 3.576 13,983 3.5075 -1.28%
2023-02-17 0 0.390 0.385 0.390 0.385 0.395 282,000 108,985 0.3865 3.486 3.442 3.486 3.442 3.531 31,546 3.4548 -2.50%
2023-02-16 0 0.400 0.395 0.400 0.380 0.400 214,000 84,315 0.3940 3.576 3.531 3.576 3.397 3.576 23,939 3.5221 2.56%
2023-02-15 0 0.390 0.385 0.395 0.385 0.395 599,459 233,167 0.3890 3.486 3.442 3.531 3.442 3.531 67,058 3.4771 -2.50%
2023-02-14 0 0.400 0.395 0.400 0.390 0.405 896,000 356,280 0.3976 3.576 3.531 3.576 3.486 3.620 100,231 3.5546 -2.44%
2023-02-13 0 0.410 0.400 0.410 0.395 0.410 551,000 221,420 0.4019 3.665 3.576 3.665 3.531 3.665 61,637 3.5923 1.23%
2023-02-10 0 0.405 0.405 0.410 0.405 0.425 756,000 310,930 0.4113 3.620 3.620 3.665 3.620 3.799 84,569 3.6766 -4.71%
2023-02-09 0 0.425 0.420 0.425 0.405 0.430 880,900 371,623 0.4219 3.799 3.755 3.799 3.620 3.844 98,541 3.7712 2.41%
2023-02-08 0 0.415 0.405 0.415 0.405 0.415 268,000 109,550 0.4088 3.710 3.620 3.710 3.620 3.710 29,980 3.6541 0.00%
2023-02-07 0 0.415 0.405 0.420 0.405 0.415 284,000 115,540 0.4068 3.710 3.620 3.755 3.620 3.710 31,769 3.6368 1.22%
2023-02-06 0 0.410 0.410 0.420 0.405 0.420 583,000 239,480 0.4108 3.665 3.665 3.755 3.620 3.755 65,217 3.6721 -2.38%
2023-02-03 0 0.420 0.420 0.425 0.420 0.425 1,359,000 572,765 0.4215 3.755 3.755 3.799 3.755 3.799 152,024 3.7676 -1.18%
2023-02-02 0 0.425 0.425 0.430 0.425 0.445 1,130,000 487,645 0.4315 3.799 3.799 3.844 3.799 3.978 126,407 3.8577 -2.30%
2023-02-01 0 0.435 0.430 0.435 0.405 0.450 5,449,000 2,295,760 0.4213 3.889 3.844 3.889 3.620 4.023 609,549 3.7663 3.57%
2023-01-31 0 0.420 0.420 0.440 0.420 0.450 1,301,000 553,015 0.4251 3.755 3.755 3.933 3.755 4.023 145,536 3.7999 -4.55%
2023-01-30 0 0.440 0.440 0.445 0.435 0.465 1,561,000 690,130 0.4421 3.933 3.933 3.978 3.889 4.157 174,620 3.9522 -5.38%
2023-01-27 0 0.465 0.465 0.470 0.455 0.465 1,104,000 507,925 0.4601 4.157 4.157 4.202 4.067 4.157 123,498 4.1128 0.00%
2023-01-26 0 0.465 0.460 0.465 0.460 0.485 1,170,000 546,010 0.4667 4.157 4.112 4.157 4.112 4.336 130,881 4.1718 1.09%
2023-01-20 0 0.460 0.460 0.470 0.460 0.480 1,230,000 571,325 0.4645 4.112 4.112 4.202 4.112 4.291 137,593 4.1523 0.00%
2023-01-19 0 0.460 0.455 0.460 0.455 0.470 618,000 284,105 0.4597 4.112 4.067 4.112 4.067 4.202 69,132 4.1096 -2.13%
2023-01-18 0 0.470 0.465 0.470 0.460 0.485 668,000 312,125 0.4673 4.202 4.157 4.202 4.112 4.336 74,725 4.1770 2.17%
2023-01-17 0 0.460 0.450 0.460 0.440 0.475 1,386,000 628,210 0.4533 4.112 4.023 4.112 3.933 4.246 155,044 4.0518 -4.17%
2023-01-16 0 0.480 0.475 0.480 0.475 0.500 2,145,000 1,046,220 0.4877 4.291 4.246 4.291 4.246 4.470 239,949 4.3602 2.13%
2023-01-13 0 0.470 0.470 0.475 0.465 0.485 1,070,000 507,445 0.4742 4.202 4.202 4.246 4.157 4.336 119,695 4.2395 0.00%
2023-01-12 0 0.470 0.465 0.470 0.460 0.510 5,234,031 2,492,428 0.4762 4.202 4.157 4.202 4.112 4.559 585,502 4.2569 -3.09%
2023-01-11 0 0.485 0.480 0.485 0.475 0.550 19,956,000 10,228,995 0.5126 4.336 4.291 4.336 4.246 4.917 2,232,366 4.5821 3.19%
2023-01-10 0 0.470 0.460 0.470 0.385 0.475 9,311,132 3,943,817 0.4236 4.202 4.112 4.202 3.442 4.246 1,041,584 3.7864 17.50%
2023-01-09 0 0.400 0.400 0.405 0.385 0.405 2,705,000 1,075,930 0.3978 3.576 3.576 3.620 3.442 3.620 302,593 3.5557 5.26%
2023-01-06 0 0.380 0.375 0.380 0.375 0.390 2,729,064 1,047,084 0.3837 3.397 3.352 3.397 3.352 3.486 305,285 3.4299 -1.30%
2023-01-05 0 0.385 0.380 0.385 0.380 0.405 2,492,000 969,920 0.3892 3.442 3.397 3.442 3.397 3.620 278,766 3.4793 -3.75%
2023-01-04 0 0.400 0.400 0.410 0.395 0.425 4,347,000 1,758,940 0.4046 3.576 3.576 3.665 3.531 3.799 486,275 3.6172 -5.88%
2023-01-03 0 0.425 0.420 0.425 0.385 0.435 3,461,000 1,461,730 0.4223 3.799 3.755 3.799 3.442 3.889 387,163 3.7755 6.25%
2022-12-30 0 0.400 0.395 0.400 0.395 0.410 1,134,000 452,885 0.3994 3.576 3.531 3.576 3.531 3.665 126,854 3.5701 1.27%
2022-12-29 0 0.395 0.385 0.395 0.380 0.395 620,000 239,440 0.3862 3.531 3.442 3.531 3.397 3.531 69,356 3.4523 0.00%
2022-12-28 0 0.395 0.385 0.395 0.380 0.425 4,760,000 1,873,945 0.3937 3.531 3.442 3.531 3.397 3.799 532,475 3.5193 -2.47%
2022-12-23 0 0.405 0.405 0.410 0.390 0.405 2,467,000 981,270 0.3978 3.620 3.620 3.665 3.486 3.620 275,969 3.5557 1.25%
2022-12-22 0 0.400 0.395 0.400 0.395 0.440 4,189,000 1,697,835 0.4053 3.576 3.531 3.576 3.531 3.933 468,600 3.6232 1.27%
2022-12-21 0 0.395 0.395 0.400 0.380 0.415 2,110,000 836,220 0.3963 3.531 3.531 3.576 3.397 3.710 236,034 3.5428 -3.66%
2022-12-20 0 0.410 0.400 0.415 0.385 0.435 2,091,000 855,225 0.4090 3.665 3.576 3.710 3.442 3.889 233,908 3.6562 -2.38%
2022-12-19 0 0.420 0.420 0.425 0.410 0.470 4,771,000 2,064,445 0.4327 3.755 3.755 3.799 3.665 4.202 533,705 3.8681 -10.64%
2022-12-16 0 0.470 0.455 0.470 0.435 0.480 3,438,000 1,575,675 0.4583 4.202 4.067 4.202 3.889 4.291 384,590 4.0970 2.17%
2022-12-15 0 0.460 0.455 0.460 0.450 0.485 3,943,000 1,827,625 0.4635 4.112 4.067 4.112 4.023 4.336 441,081 4.1435 -5.15%
2022-12-14 0 0.485 0.480 0.485 0.485 0.520 2,672,000 1,325,765 0.4962 4.336 4.291 4.336 4.336 4.648 298,902 4.4355 -4.90%
2022-12-13 0 0.510 0.510 0.520 0.465 0.530 4,348,000 2,186,615 0.5029 4.559 4.559 4.648 4.157 4.738 486,386 4.4956 6.25%
2022-12-12 0 0.480 0.480 0.490 0.480 0.550 8,120,000 4,181,750 0.5150 4.291 4.291 4.380 4.291 4.917 908,339 4.6037 -12.73%
2022-12-09 0 0.550 0.540 0.550 0.510 0.570 16,324,000 8,801,910 0.5392 4.917 4.827 4.917 4.559 5.095 1,826,075 4.8201 0.00%
2022-12-08 0 0.550 0.540 0.550 0.475 0.560 33,415,000 17,766,765 0.5317 4.917 4.827 4.917 4.246 5.006 3,737,949 4.7531 26.44%
2022-12-07 0 0.435 0.430 0.435 0.420 0.620 29,718,000 15,295,670 0.5147 3.889 3.844 3.889 3.755 5.542 3,324,386 4.6011 -8.42%
2022-12-06 0 0.475 0.475 0.480 0.300 0.480 13,832,000 5,676,690 0.4104 4.246 4.246 4.291 2.682 4.291 1,547,308 3.6688 53.23%
2022-12-05 0 0.310 0.300 0.305 0.275 0.325 4,473,000 1,347,395 0.3012 2.771 2.682 2.727 2.458 2.905 500,369 2.6928 14.81%
2022-12-02 0 0.270 0.255 0.270 0.260 0.270 804,000 213,550 0.2656 2.414 2.280 2.414 2.324 2.414 89,939 2.3744 5.88%
2022-12-01 0 0.255 0.250 0.255 0.250 0.260 1,252,000 317,290 0.2534 2.280 2.235 2.280 2.235 2.324 140,054 2.2655 5.37%
2022-11-30 0 0.242 0.233 0.242 0.234 0.242 713,000 170,482 0.2391 2.163 2.083 2.163 2.092 2.163 79,759 2.1375 -0.41%
2022-11-29 0 0.243 0.243 0.244 0.223 0.244 1,146,000 269,575 0.2352 2.172 2.172 2.181 1.993 2.181 128,197 2.1028 -0.41%
2022-11-28 0 0.244 0.223 0.244 0.218 0.247 2,149,000 495,567 0.2306 2.181 1.993 2.181 1.949 2.208 240,397 2.0615 4.72%
2022-11-25 0 0.233 0.225 0.233 0.223 0.237 304,000 69,394 0.2283 2.083 2.011 2.083 1.993 2.119 34,007 2.0406 -1.69%
2022-11-24 0 0.237 0.226 0.239 0.221 0.230 1,934,000 442,038 0.2286 2.119 2.020 2.137 1.976 2.056 216,346 2.0432 3.04%
2022-11-23 0 0.230 0.228 0.240 0.222 0.230 693,000 157,123 0.2267 2.056 2.038 2.145 1.985 2.056 77,522 2.0268 0.44%
2022-11-22 0 0.229 0.228 0.239 0.225 0.244 447,914 104,589 0.2335 2.047 2.038 2.137 2.011 2.181 50,106 2.0874 -2.55%
2022-11-21 0 0.235 0.232 0.248 0.211 0.275 519,000 128,985 0.2485 2.101 2.074 2.217 1.886 2.458 58,058 2.2217 -9.62%
2022-11-18 0 0.260 0.255 0.260 0.250 0.300 1,393,000 371,380 0.2666 2.324 2.280 2.324 2.235 2.682 155,827 2.3833 0.00%
2022-11-17 0 0.260 0.255 0.260 0.241 0.270 2,219,000 560,019 0.2524 2.324 2.280 2.324 2.154 2.414 248,227 2.2561 8.33%
2022-11-16 0 0.240 0.239 0.240 0.222 0.240 3,862,000 892,979 0.2312 2.145 2.137 2.145 1.985 2.145 432,020 2.0670 6.67%
2022-11-15 0 0.225 0.220 0.227 0.207 0.240 3,446,000 782,126 0.2270 2.011 1.967 2.029 1.850 2.145 385,485 2.0289 10.29%
2022-11-14 0 0.204 0.200 0.206 0.199 0.209 925,000 186,016 0.2011 1.824 1.788 1.842 1.779 1.868 103,475 1.7977 1.49%
2022-11-11 0 0.201 0.199 0.201 0.190 0.201 1,263,333 247,909 0.1962 1.797 1.779 1.797 1.698 1.797 141,322 1.7542 3.08%
2022-11-10 0 0.195 0.193 0.195 0.190 0.204 557,000 108,811 0.1954 1.743 1.725 1.743 1.698 1.824 62,308 1.7463 -0.51%
2022-11-09 0 0.196 0.196 0.210 0.190 0.220 5,297,000 1,061,734 0.2004 1.752 1.752 1.877 1.698 1.967 592,546 1.7918 -9.26%
2022-11-08 0 0.216 0.212 0.216 0.203 0.217 129,000 27,172 0.2106 1.931 1.895 1.931 1.815 1.940 14,431 1.8830 4.35%
2022-11-07 0 0.207 0.206 0.207 0.206 0.220 1,101,000 229,932 0.2088 1.850 1.842 1.850 1.842 1.967 123,163 1.8669 0.00%
2022-11-04 0 0.207 0.207 0.210 0.205 0.227 1,079,000 230,645 0.2138 1.850 1.850 1.877 1.833 2.029 120,702 1.9109 -1.43%
2022-11-03 0 0.210 0.209 0.210 0.208 0.237 4,816,000 1,009,677 0.2097 1.877 1.868 1.877 1.859 2.119 538,739 1.8741 -7.89%
2022-11-02 0 0.228 0.228 0.236 0.228 0.240 944,000 218,695 0.2317 2.038 2.038 2.110 2.038 2.145 105,600 2.0710 5.56%
2022-11-01 0 0.216 0.208 0.216 0.205 0.229 177,000 38,454 0.2173 1.931 1.859 1.931 1.833 2.047 19,800 1.9421 1.41%
2022-10-31 0 0.213 0.200 0.213 0.197 0.216 27,000 5,641 0.2089 1.904 1.788 1.904 1.761 1.931 3,020 1.8677 5.97%
2022-10-28 0 0.201 0.201 0.216 0.195 0.245 1,734,000 356,105 0.2054 1.797 1.797 1.931 1.743 2.190 193,973 1.8358 -14.47%
2022-10-27 0 0.235 0.235 0.240 0.222 0.245 2,928,000 702,821 0.2400 2.101 2.101 2.145 1.985 2.190 327,539 2.1458 -1.26%
2022-10-26 0 0.238 0.238 0.248 0.224 0.270 618,000 141,629 0.2292 2.128 2.128 2.217 2.002 2.414 69,132 2.0487 8.18%
2022-10-25 0 0.220 0.220 0.230 0.220 0.220 3,000 660 0.2200 1.967 1.967 2.056 1.967 1.967 336 1.9667 0.00%
2022-10-24 0 0.220 0.220 0.229 0.220 0.239 537,000 120,529 0.2244 1.967 1.967 2.047 1.967 2.137 60,071 2.0064 -2.22%
2022-10-21 0 0.225 0.210 0.225 0.201 0.225 452,000 99,388 0.2199 2.011 1.877 2.011 1.797 2.011 50,563 1.9656 11.94%
2022-10-20 0 0.201 0.201 0.210 0.200 0.218 212,000 43,536 0.2054 1.797 1.797 1.877 1.788 1.949 23,715 1.8358 -7.80%
2022-10-19 0 0.218 0.203 0.218 0.210 0.218 83,000 17,852 0.2151 1.949 1.815 1.949 1.877 1.949 9,285 1.9227 3.81%
2022-10-18 0 0.210 0.208 0.210 0.208 0.231 1,345,000 294,217 0.2187 1.877 1.859 1.877 1.859 2.065 150,458 1.9555 -4.98%
2022-10-17 0 0.221 0.213 0.221 0.206 0.225 529,000 116,219 0.2197 1.976 1.904 1.976 1.842 2.011 59,176 1.9639 -2.64%
2022-10-14 0 0.227 0.227 0.234 0.227 0.249 209,000 48,508 0.2321 2.029 2.029 2.092 2.029 2.226 23,380 2.0748 0.89%
2022-10-13 0 0.225 0.223 0.225 0.226 0.230 95,000 21,650 0.2279 2.011 1.993 2.011 2.020 2.056 10,627 2.0372 -4.26%
2022-10-12 0 0.235 0.226 0.238 0.220 0.235 562,000 128,344 0.2284 2.101 2.020 2.128 1.967 2.101 62,868 2.0415 -2.08%
2022-10-11 0 0.240 0.238 0.240 0.237 0.240 135,000 32,220 0.2387 2.145 2.128 2.145 2.119 2.145 15,102 2.1335 -1.23%
2022-10-10 0 0.243 0.240 0.243 0.240 0.249 372,000 89,794 0.2414 2.172 2.145 2.172 2.145 2.226 41,614 2.1578 1.25%
2022-10-07 0 0.240 0.235 0.250 0.233 0.250 595,000 146,367 0.2460 2.145 2.101 2.235 2.083 2.235 66,559 2.1990 0.00%
2022-10-06 0 0.240 0.238 0.255 0.232 0.245 614,000 146,890 0.2392 2.145 2.128 2.280 2.074 2.190 68,685 2.1386 -2.44%
2022-10-05 0 0.246 0.246 0.250 0.241 0.260 768,000 191,796 0.2497 2.199 2.199 2.235 2.154 2.324 85,912 2.2325 2.50%
2022-10-03 0 0.240 0.238 0.240 0.238 0.244 644,000 155,224 0.2410 2.145 2.128 2.145 2.128 2.181 72,041 2.1547 -4.00%
2022-09-30 0 0.250 0.242 0.250 0.239 0.250 757,000 186,933 0.2469 2.235 2.163 2.235 2.137 2.235 84,681 2.2075 0.00%
2022-09-29 0 0.250 0.250 0.255 0.246 0.260 867,000 220,384 0.2542 2.235 2.235 2.280 2.199 2.324 96,986 2.2723 -3.85%
2022-09-28 0 0.260 0.260 0.265 0.255 0.270 605,000 160,475 0.2652 2.324 2.324 2.369 2.280 2.414 67,678 2.3712 -3.70%
2022-09-27 0 0.270 0.270 0.280 0.265 0.305 1,268,000 372,835 0.2940 2.414 2.414 2.503 2.369 2.727 141,844 2.6285 -1.82%
2022-09-26 0 0.275 0.260 0.270 0.230 0.335 8,008,285 2,081,295 0.2599 2.458 2.324 2.414 2.056 2.995 895,842 2.3233 19.57%
2022-09-23 0 0.230 0.222 0.230 0.219 0.237 480,000 106,929 0.2228 2.056 1.985 2.056 1.958 2.119 53,695 1.9914 -1.29%
2022-09-22 0 0.233 0.223 0.233 0.218 0.245 905,000 208,332 0.2302 2.083 1.993 2.083 1.949 2.190 101,237 2.0579 1.30%
2022-09-21 0 0.230 0.231 0.237 0.223 0.247 657,000 153,782 0.2341 2.056 2.065 2.119 1.993 2.208 73,495 2.0924 -3.77%
2022-09-20 0 0.239 0.222 0.239 0.204 0.250 4,091,000 899,040 0.2198 2.137 1.985 2.137 1.824 2.235 457,637 1.9645 2.58%
2022-09-19 0 0.233 0.219 0.227 0.210 0.270 1,739,000 401,095 0.2306 2.083 1.958 2.029 1.877 2.414 194,532 2.0618 -12.08%
2022-09-16 0 0.265 0.250 0.265 0.250 0.300 1,541,000 415,605 0.2697 2.369 2.235 2.369 2.235 2.682 172,383 2.4109 -11.67%
2022-09-15 0 0.300 0.285 0.300 0.280 0.345 1,098,000 332,180 0.3025 2.682 2.548 2.682 2.503 3.084 122,827 2.7045 -13.04%
2022-09-14 0 0.345 0.330 0.345 0.229 0.380 5,593,000 1,810,649 0.3237 3.084 2.950 3.084 2.047 3.397 625,658 2.8940 51.32%
2022-09-13 0 0.228 0.238 0.242 0.200 0.265 2,219,000 532,607 0.2400 2.038 2.128 2.163 1.788 2.369 248,227 2.1456 -6.56%
2022-09-09 1 - - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2022-08-31 0 0.244 0.243 0.245 0.240 0.265 2,025,000 507,744 0.2507 2.181 2.172 2.190 2.145 2.369 226,525 2.2414 -7.92%
2022-08-30 0 0.265 0.260 0.265 0.265 0.270 278,000 74,170 0.2668 2.369 2.324 2.369 2.369 2.414 31,098 2.3850 -5.36%
2022-08-29 0 0.280 0.265 0.280 0.265 0.280 223,000 59,130 0.2652 2.503 2.369 2.503 2.369 2.503 24,946 2.3703 1.82%
2022-08-26 0 0.275 0.265 0.275 0.275 0.285 76,000 21,090 0.2775 2.458 2.369 2.458 2.458 2.548 8,502 2.4807 -3.51%
2022-08-25 0 0.285 0.270 0.285 0.290 0.290 250,000 72,500 0.2900 2.548 2.414 2.548 2.592 2.592 27,966 2.5924 3.64%
2022-08-24 0 0.275 0.275 0.285 0.250 0.290 583,000 159,685 0.2739 2.458 2.458 2.548 2.235 2.592 65,217 2.4485 1.85%
2022-08-23 0 0.270 0.270 0.275 0.270 0.315 1,771,000 510,785 0.2884 2.414 2.414 2.458 2.414 2.816 198,112 2.5783 -8.47%
2022-08-22 0 0.295 0.290 0.295 0.295 0.295 2,000 590 0.2950 2.637 2.592 2.637 2.637 2.637 224 2.6371 1.72%
2022-08-19 0 0.290 0.290 0.295 0.280 0.280 20,000 5,600 0.2800 2.592 2.592 2.637 2.503 2.503 2,237 2.5030 5.45%
2022-08-18 0 0.275 0.275 0.290 0.275 0.310 124,000 36,620 0.2953 2.458 2.458 2.592 2.458 2.771 13,871 2.6400 -5.17%
2022-08-17 0 0.290 0.280 0.290 0.270 0.300 252,000 71,975 0.2856 2.592 2.503 2.592 2.414 2.682 28,190 2.5532 -1.69%
2022-08-16 0 0.295 0.290 0.295 0.285 0.295 288,000 83,525 0.2900 2.637 2.592 2.637 2.548 2.637 32,217 2.5926 3.51%
2022-08-15 0 0.285 0.285 0.300 0.280 0.325 72,000 21,085 0.2928 2.548 2.548 2.682 2.503 2.905 8,054 2.6179 -3.39%
2022-08-12 0 0.295 0.295 0.300 0.280 0.300 276,000 80,170 0.2905 2.637 2.637 2.682 2.503 2.682 30,875 2.5966 0.00%
2022-08-11 0 0.295 0.295 0.310 0.295 0.300 305,000 91,275 0.2993 2.637 2.637 2.771 2.637 2.682 34,119 2.6752 -4.84%
2022-08-10 0 0.310 0.300 0.315 0.300 0.335 728,000 220,130 0.3024 2.771 2.682 2.816 2.682 2.995 81,437 2.7031 -1.59%
2022-08-09 0 0.315 0.300 0.325 0.300 0.330 178,000 56,155 0.3155 2.816 2.682 2.905 2.682 2.950 19,912 2.8202 0.00%
2022-08-08 0 0.315 0.295 0.315 0.295 0.320 149,000 45,045 0.3023 2.816 2.637 2.816 2.637 2.861 16,668 2.7025 5.00%
2022-08-05 0 0.300 0.300 0.310 0.300 0.325 240,000 73,030 0.3043 2.682 2.682 2.771 2.682 2.905 26,847 2.7202 -1.64%
2022-08-04 0 0.305 0.305 0.315 0.305 0.325 482,000 150,575 0.3124 2.727 2.727 2.816 2.727 2.905 53,919 2.7926 -4.69%
2022-08-03 0 0.320 0.320 0.335 0.310 0.330 263,000 86,545 0.3291 2.861 2.861 2.995 2.771 2.950 29,420 2.9417 0.00%
2022-08-02 0 0.320 0.305 0.320 0.300 0.325 134,000 40,955 0.3056 2.861 2.727 2.861 2.682 2.905 14,990 2.7322 4.92%
2022-08-01 0 0.305 0.305 0.320 0.305 0.325 217,000 67,015 0.3088 2.727 2.727 2.861 2.727 2.905 24,275 2.7607 -11.59%
2022-07-29 0 0.345 0.320 0.345 0.300 0.350 2,611,000 854,700 0.3273 3.084 2.861 3.084 2.682 3.129 292,078 2.9263 15.00%
2022-07-28 0 0.300 0.300 0.325 0.295 0.325 1,149,000 349,205 0.3039 2.682 2.682 2.905 2.637 2.905 128,532 2.7169 -3.23%
2022-07-27 0 0.310 0.310 0.320 0.300 0.345 680,000 218,645 0.3215 2.771 2.771 2.861 2.682 3.084 76,068 2.8743 -10.14%
2022-07-26 0 0.345 0.345 0.350 0.330 0.370 963,000 337,950 0.3509 3.084 3.084 3.129 2.950 3.308 107,725 3.1371 -5.48%
2022-07-25 0 0.365 0.365 0.390 0.365 0.370 195,000 72,075 0.3696 3.263 3.263 3.486 3.263 3.308 21,814 3.3041 -2.67%
2022-07-22 0 0.375 0.375 0.390 0.370 0.375 80,000 29,985 0.3748 3.352 3.352 3.486 3.308 3.352 8,949 3.3506 0.00%
2022-07-21 0 0.375 0.390 0.400 0.375 0.390 73,000 28,160 0.3858 3.352 3.486 3.576 3.352 3.486 8,166 3.4484 -3.85%
2022-07-20 0 0.390 0.380 0.390 0.390 0.400 43,000 16,785 0.3903 3.486 3.397 3.486 3.486 3.576 4,810 3.4895 0.00%
2022-07-19 0 0.390 0.385 0.400 0.370 0.390 195,000 75,215 0.3857 3.486 3.442 3.576 3.308 3.486 21,814 3.4481 0.00%
2022-07-18 0 0.390 0.390 0.400 0.365 0.400 146,000 55,960 0.3833 3.486 3.486 3.576 3.263 3.576 16,332 3.4264 2.63%
2022-07-15 0 0.380 0.380 0.410 0.370 0.385 286,000 108,695 0.3801 3.397 3.397 3.665 3.308 3.442 31,993 3.3974 -2.56%
2022-07-14 0 0.390 0.390 0.410 0.380 0.450 3,433,718 1,342,220 0.3909 3.486 3.486 3.665 3.397 4.023 384,111 3.4944 5.41%
2022-07-13 0 0.370 0.370 0.385 0.360 0.380 704,000 257,540 0.3658 3.308 3.308 3.442 3.218 3.397 78,753 3.2702 0.00%
2022-07-12 0 0.370 0.370 0.385 0.370 0.385 78,000 29,330 0.3760 3.308 3.308 3.442 3.308 3.442 8,725 3.3614 -5.13%
2022-07-11 0 0.390 0.370 0.400 0.370 0.400 120,677 46,264 0.3834 3.486 3.308 3.576 3.308 3.576 13,499 3.4271 2.63%
2022-07-08 0 0.380 0.380 0.400 0.380 0.400 93,000 35,585 0.3826 3.397 3.397 3.576 3.397 3.576 10,403 3.4205 -1.30%
2022-07-07 0 0.385 0.380 0.400 0.380 0.400 229,000 89,635 0.3914 3.442 3.397 3.576 3.397 3.576 25,617 3.4991 -4.94%
2022-07-06 0 0.405 0.385 0.460 0.370 0.440 395,000 159,070 0.4027 3.620 3.442 4.112 3.308 3.933 44,186 3.6000 1.25%
2022-07-05 0 0.400 0.380 0.400 0.360 0.420 464,409 175,573 0.3781 3.576 3.397 3.576 3.218 3.755 51,951 3.3796 5.26%
2022-07-04 0 0.380 0.360 0.390 0.360 0.400 701,000 266,370 0.3800 3.397 3.218 3.486 3.218 3.576 78,417 3.3968 -3.80%
2022-06-30 0 0.395 0.390 0.400 0.390 0.440 902,000 366,085 0.4059 3.531 3.486 3.576 3.486 3.933 100,902 3.6281 -10.23%
2022-06-29 0 0.440 0.440 0.450 0.425 0.750 5,011,000 2,535,708 0.5060 3.933 3.933 4.023 3.799 6.705 560,553 4.5236 -3.30%
2022-06-28 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 4.067 - - - - 0 - 0.00%
2022-03-31 0 0.455 0.455 0.480 0.430 0.480 1,962,000 875,605 0.4463 4.067 4.067 4.291 3.844 4.291 219,478 3.9895 -2.15%
2022-03-30 0 0.465 0.425 0.465 0.395 0.465 2,108,000 917,260 0.4351 4.157 3.799 4.157 3.531 4.157 235,810 3.8898 16.25%
2022-03-29 0 0.400 0.400 0.420 0.380 0.425 1,907,000 784,765 0.4115 3.576 3.576 3.755 3.397 3.799 213,325 3.6787 -1.23%
2022-03-28 0 0.405 0.405 0.415 0.360 0.405 2,965,000 1,136,040 0.3832 3.620 3.620 3.710 3.218 3.620 331,678 3.4251 1.25%
2022-03-25 0 0.400 0.400 0.405 0.380 0.405 1,298,000 511,350 0.3940 3.576 3.576 3.620 3.397 3.620 145,200 3.5217 0.00%
2022-03-24 0 0.400 0.400 0.405 0.380 0.430 4,454,000 1,760,770 0.3953 3.576 3.576 3.620 3.397 3.844 498,244 3.5340 -9.09%
2022-03-23 0 0.440 0.440 0.445 0.435 0.475 3,635,000 1,618,720 0.4453 3.933 3.933 3.978 3.889 4.246 406,627 3.9808 -10.20%
2022-03-22 0 0.490 0.480 0.490 0.470 0.490 311,000 149,275 0.4800 4.380 4.291 4.380 4.202 4.380 34,790 4.2908 2.08%
2022-03-21 0 0.480 0.480 0.485 0.480 0.530 3,728,000 1,882,380 0.5049 4.291 4.291 4.336 4.291 4.738 417,031 4.5138 -5.88%
2022-03-18 0 0.510 0.500 0.510 0.455 0.540 5,701,209 2,893,786 0.5076 4.559 4.470 4.559 4.067 4.827 637,762 4.5374 7.37%
2022-03-17 0 0.475 0.475 0.485 0.470 0.510 702,000 342,990 0.4886 4.246 4.246 4.336 4.202 4.559 78,529 4.3677 1.06%
2022-03-16 0 0.470 0.480 0.490 0.450 0.530 291,000 147,965 0.5085 4.202 4.291 4.380 4.023 4.738 32,553 4.5454 -9.62%
2022-03-15 0 0.520 0.520 0.530 0.460 0.530 481,000 234,895 0.4883 4.648 4.648 4.738 4.112 4.738 53,807 4.3655 5.05%
2022-03-14 0 0.495 0.500 0.510 0.490 0.530 276,000 138,900 0.5033 4.425 4.470 4.559 4.380 4.738 30,875 4.4988 -2.94%
2022-03-11 0 0.510 0.490 0.510 0.470 0.510 401,000 193,995 0.4838 4.559 4.380 4.559 4.202 4.559 44,858 4.3247 2.00%
2022-03-10 0 0.500 0.450 0.500 0.485 0.510 105,000 52,450 0.4995 4.470 4.023 4.470 4.336 4.559 11,746 4.4654 4.17%
2022-03-09 0 0.480 0.450 0.480 0.475 0.490 129,000 61,915 0.4800 4.291 4.023 4.291 4.246 4.380 14,431 4.2906 -2.04%
2022-03-08 0 0.490 0.460 0.490 0.490 0.495 7,000 3,450 0.4929 4.380 4.112 4.380 4.380 4.425 783 4.4058 -1.01%
2022-03-07 0 0.495 0.490 0.495 0.480 0.500 519,000 255,790 0.4929 4.425 4.380 4.425 4.291 4.470 58,058 4.4058 -1.00%
2022-03-04 0 0.500 0.490 0.500 0.495 0.500 150,000 74,820 0.4988 4.470 4.380 4.470 4.425 4.470 16,780 4.4590 -3.85%
2022-03-03 0 0.520 0.510 0.520 0.500 0.520 130,000 66,560 0.5120 4.648 4.559 4.648 4.470 4.648 14,542 4.5770 0.00%
2022-03-02 0 0.520 0.510 0.520 0.510 0.530 71,000 36,370 0.5123 4.648 4.559 4.648 4.559 4.738 7,942 4.5792 0.00%
2022-03-01 0 0.520 0.510 0.520 0.500 0.540 563,000 287,740 0.5111 4.648 4.559 4.648 4.470 4.827 62,980 4.5688 -1.89%
2022-02-28 0 0.530 0.520 0.530 0.510 0.550 332,000 173,600 0.5229 4.738 4.648 4.738 4.559 4.917 37,139 4.6743 0.00%
2022-02-25 0 0.530 0.530 0.550 0.520 0.560 152,000 81,680 0.5374 4.738 4.738 4.917 4.648 5.006 17,003 4.8037 -3.64%
2022-02-24 0 0.550 0.530 0.550 0.530 0.560 1,069,000 577,220 0.5400 4.917 4.738 4.917 4.738 5.006 119,583 4.8269 -1.79%
2022-02-23 0 0.560 0.540 0.560 0.530 0.590 1,258,000 703,660 0.5593 5.006 4.827 5.006 4.738 5.274 140,725 5.0002 7.69%
2022-02-22 0 0.520 0.520 0.530 0.510 0.560 1,462,000 775,310 0.5303 4.648 4.648 4.738 4.559 5.006 163,546 4.7406 -3.70%
2022-02-21 0 0.540 0.540 0.550 0.540 0.590 403,000 223,560 0.5547 4.827 4.827 4.917 4.827 5.274 45,081 4.9590 0.00%
2022-02-18 0 0.540 0.530 0.540 0.530 0.560 200,000 107,530 0.5377 4.827 4.738 4.827 4.738 5.006 22,373 4.8063 -1.82%
2022-02-17 0 0.550 0.530 0.550 0.520 0.560 176,000 95,240 0.5411 4.917 4.738 4.917 4.648 5.006 19,688 4.8374 0.00%
2022-02-16 0 0.550 0.530 0.550 0.530 0.570 1,140,000 617,920 0.5420 4.917 4.738 4.917 4.738 5.095 127,525 4.8455 1.85%
2022-02-15 0 0.540 0.530 0.540 0.540 0.580 740,000 408,950 0.5526 4.827 4.738 4.827 4.827 5.185 82,780 4.9402 3.85%
2022-02-14 0 0.520 0.520 0.550 0.520 0.610 1,273,000 714,360 0.5612 4.648 4.648 4.917 4.648 5.453 142,403 5.0165 -11.86%
2022-02-11 0 0.590 0.570 0.590 0.580 0.620 1,006,000 595,040 0.5915 5.274 5.095 5.274 5.185 5.542 112,536 5.2876 -3.28%
2022-02-10 0 0.610 0.610 0.620 0.485 0.630 4,942,000 2,785,465 0.5636 5.453 5.453 5.542 4.336 5.632 552,834 5.0385 28.42%
2022-02-09 0 0.475 0.460 0.475 0.445 0.490 1,603,000 753,005 0.4697 4.246 4.112 4.246 3.978 4.380 179,319 4.1993 4.40%
2022-02-08 0 0.455 0.450 0.455 0.435 0.470 622,000 282,950 0.4549 4.067 4.023 4.067 3.889 4.202 69,580 4.0666 1.11%
2022-02-07 0 0.450 0.450 0.460 0.435 0.470 1,561,000 702,200 0.4498 4.023 4.023 4.112 3.889 4.202 174,620 4.0213 -5.26%
2022-02-04 0 0.475 0.455 0.475 0.405 0.485 2,418,000 1,095,975 0.4533 4.246 4.067 4.246 3.620 4.336 270,488 4.0518 3.26%
2022-01-31 0 0.460 0.445 0.460 0.400 0.485 9,744,000 4,277,580 0.4390 4.112 3.978 4.112 3.576 4.336 1,090,007 3.9244 -19.30%
2022-01-28 0 0.570 0.560 0.570 0.560 0.580 112,000 64,060 0.5720 5.095 5.006 5.095 5.006 5.185 12,529 5.1130 -1.72%
2022-01-27 0 0.580 0.570 0.580 0.570 0.580 224,000 128,920 0.5755 5.185 5.095 5.185 5.095 5.185 25,058 5.1449 0.00%
2022-01-26 0 0.580 0.570 0.580 0.570 0.590 685,857 397,251 0.5792 5.185 5.095 5.185 5.095 5.274 76,723 5.1777 -3.33%
2022-01-25 0 0.600 0.580 0.600 0.580 0.600 577,000 340,850 0.5907 5.364 5.185 5.364 5.185 5.364 64,546 5.2807 1.69%
2022-01-24 0 0.590 0.580 0.590 0.580 0.610 511,000 299,980 0.5870 5.274 5.185 5.274 5.185 5.453 57,163 5.2478 -4.84%
2022-01-21 0 0.620 0.600 0.620 0.580 0.630 1,155,000 700,870 0.6068 5.542 5.364 5.542 5.185 5.632 129,203 5.4245 3.33%
2022-01-20 0 0.600 0.580 0.600 0.580 0.600 358,000 210,520 0.5880 5.364 5.185 5.364 5.185 5.364 40,047 5.2568 0.00%
2022-01-19 0 0.600 0.580 0.600 0.580 0.600 283,000 168,210 0.5944 5.364 5.185 5.364 5.185 5.364 31,658 5.3134 1.69%
2022-01-18 0 0.590 0.580 0.590 0.580 0.600 125,000 73,980 0.5918 5.274 5.185 5.274 5.185 5.364 13,983 5.2907 1.72%
2022-01-17 0 0.580 0.570 0.580 0.580 0.640 1,302,400 800,244 0.6144 5.185 5.095 5.185 5.185 5.721 145,692 5.4927 -3.33%
2022-01-14 0 0.600 0.590 0.600 0.580 0.600 196,000 116,430 0.5940 5.364 5.274 5.364 5.185 5.364 21,925 5.3103 0.00%
2022-01-13 0 0.600 0.580 0.600 0.600 0.620 284,000 171,370 0.6034 5.364 5.185 5.364 5.364 5.542 31,769 5.3942 -1.64%
2022-01-12 0 0.610 0.600 0.610 0.580 0.610 126,000 74,660 0.5925 5.453 5.364 5.453 5.185 5.453 14,095 5.2969 3.39%
2022-01-11 0 0.590 0.590 0.600 0.580 0.600 198,000 117,160 0.5917 5.274 5.274 5.364 5.185 5.364 22,149 5.2896 -1.67%
2022-01-10 0 0.600 0.590 0.600 0.590 0.600 198,000 118,060 0.5963 5.364 5.274 5.364 5.274 5.364 22,149 5.3302 0.00%
2022-01-07 0 0.600 0.590 0.600 0.600 0.630 467,000 283,780 0.6077 5.364 5.274 5.364 5.364 5.632 52,241 5.4322 -6.25%
2022-01-06 0 0.640 0.640 0.650 0.620 0.650 417,000 263,820 0.6327 5.721 5.721 5.811 5.542 5.811 46,647 5.6556 1.59%
2022-01-05 0 0.630 0.630 0.640 0.610 0.690 781,000 494,420 0.6331 5.632 5.632 5.721 5.453 6.168 87,366 5.6592 1.61%
2022-01-04 0 0.620 0.610 0.620 0.610 0.630 368,000 228,380 0.6206 5.542 5.453 5.542 5.453 5.632 41,166 5.5478 -1.59%
2022-01-03 0 0.630 0.610 0.630 0.610 0.650 240,000 148,660 0.6194 5.632 5.453 5.632 5.453 5.811 26,847 5.5372 1.61%
2021-12-31 0 0.620 0.620 0.650 0.600 0.650 316,000 195,710 0.6193 5.542 5.542 5.811 5.364 5.811 35,349 5.5365 0.00%
2021-12-30 0 0.620 0.610 0.620 0.560 0.700 2,134,000 1,317,960 0.6176 5.542 5.453 5.542 5.006 6.258 238,719 5.5210 6.90%
2021-12-29 0 0.580 0.550 0.580 0.560 0.590 219,000 126,620 0.5782 5.185 4.917 5.185 5.006 5.274 24,498 5.1685 -1.69%
2021-12-28 0 0.590 0.580 0.590 0.570 0.600 155,000 90,480 0.5837 5.274 5.185 5.274 5.095 5.364 17,339 5.2183 0.00%
2021-12-24 0 0.590 0.580 0.590 0.580 0.610 495,000 293,830 0.5936 5.274 5.185 5.274 5.185 5.453 55,373 5.3064 0.00%
2021-12-23 0 0.590 0.570 0.590 0.560 0.590 1,043,000 599,140 0.5744 5.274 5.095 5.274 5.006 5.274 116,675 5.1351 1.72%
2021-12-22 0 0.580 0.570 0.580 0.550 0.600 537,000 313,560 0.5839 5.185 5.095 5.185 4.917 5.364 60,071 5.2198 1.75%
2021-12-21 0 0.570 0.560 0.570 0.540 0.570 1,018,000 563,370 0.5534 5.095 5.006 5.095 4.827 5.095 113,878 4.9471 1.79%
2021-12-20 0 0.560 0.560 0.580 0.560 0.600 629,000 362,710 0.5766 5.006 5.006 5.185 5.006 5.364 70,363 5.1549 -5.08%
2021-12-17 0 0.590 0.580 0.590 0.590 0.650 1,063,800 650,080 0.6111 5.274 5.185 5.274 5.274 5.811 119,001 5.4628 -1.67%
2021-12-16 0 0.600 0.600 0.610 0.590 0.640 509,000 306,290 0.6017 5.364 5.364 5.453 5.274 5.721 56,939 5.3793 -1.64%
2021-12-15 0 0.610 0.610 0.630 0.600 0.650 588,069 368,964 0.6274 5.453 5.453 5.632 5.364 5.811 65,784 5.6087 -3.17%
2021-12-14 0 0.630 0.600 0.630 0.600 0.630 176,965 109,723 0.6200 5.632 5.364 5.632 5.364 5.632 19,796 5.5427 3.28%
2021-12-13 0 0.610 0.600 0.610 0.610 0.680 340,000 218,220 0.6418 5.453 5.364 5.453 5.453 6.079 38,034 5.7375 -1.61%
2021-12-10 0 0.620 0.620 0.640 0.600 0.700 2,402,000 1,553,596 0.6468 5.542 5.542 5.721 5.364 6.258 268,698 5.7819 1.64%
2021-12-09 0 0.610 0.600 0.610 0.570 0.710 3,418,000 2,157,670 0.6313 5.453 5.364 5.453 5.095 6.347 382,353 5.6431 5.17%
2021-12-08 0 0.580 0.580 0.600 0.580 0.620 500,000 296,840 0.5937 5.185 5.185 5.364 5.185 5.542 55,932 5.3071 -4.92%
2021-12-07 0 0.610 0.600 0.610 0.570 0.610 1,110,000 662,370 0.5967 5.453 5.364 5.453 5.095 5.453 124,169 5.3344 5.17%
2021-12-06 0 0.580 0.560 0.580 0.560 0.610 2,151,000 1,258,850 0.5852 5.185 5.006 5.185 5.006 5.453 240,620 5.2317 -3.33%
2021-12-03 0 0.600 0.600 0.620 0.590 0.650 922,000 569,230 0.6174 5.364 5.364 5.542 5.274 5.811 103,139 5.5191 3.45%
2021-12-02 0 0.580 0.580 0.610 0.570 0.650 2,693,000 1,613,470 0.5991 5.185 5.185 5.453 5.095 5.811 301,251 5.3559 -4.92%
2021-12-01 0 0.610 0.610 0.620 0.600 0.680 2,852,000 1,773,237 0.6218 5.453 5.453 5.542 5.364 6.079 319,037 5.5581 -7.58%
2021-11-30 0 0.660 0.660 0.680 0.610 0.710 20,801,650 13,671,239 0.6572 5.900 5.900 6.079 5.453 6.347 2,326,964 5.8751 -2.94%
2021-11-29 0 0.680 0.680 0.690 0.640 0.710 2,531,000 1,730,020 0.6835 6.079 6.079 6.168 5.721 6.347 283,129 6.1104 -4.23%
2021-11-26 0 0.710 0.710 0.720 0.710 0.770 3,423,000 2,511,300 0.7337 6.347 6.347 6.436 6.347 6.883 382,912 6.5584 -8.97%
2021-11-25 0 0.780 0.770 0.780 0.670 0.820 5,230,000 3,941,320 0.7536 6.973 6.883 6.973 5.989 7.330 585,051 6.7367 18.18%
2021-11-24 0 0.660 0.660 0.670 0.660 0.670 991,000 660,470 0.6665 5.900 5.900 5.989 5.900 5.989 110,858 5.9578 0.00%
2021-11-23 0 0.660 0.650 0.660 0.640 0.680 2,649,000 1,749,340 0.6604 5.900 5.811 5.900 5.721 6.079 296,329 5.9034 0.00%
2021-11-22 0 0.660 0.660 0.670 0.650 0.680 1,505,000 998,000 0.6631 5.900 5.900 5.989 5.811 6.079 168,356 5.9279 -1.49%
2021-11-19 0 0.670 0.670 0.680 0.670 0.680 972,000 658,920 0.6779 5.989 5.989 6.079 5.989 6.079 108,732 6.0600 -2.90%
2021-11-18 0 0.690 0.670 0.690 0.670 0.700 1,801,000 1,246,820 0.6923 6.168 5.989 6.168 5.989 6.258 201,468 6.1887 -1.43%
2021-11-17 0 0.700 0.700 0.710 0.700 0.710 2,593,000 1,832,340 0.7066 6.258 6.258 6.347 6.258 6.347 290,064 6.3170 -2.78%
2021-11-16 0 0.720 0.710 0.720 0.710 0.730 1,174,000 847,220 0.7217 6.436 6.347 6.436 6.347 6.526 131,329 6.4511 1.41%
2021-11-15 0 0.710 0.700 0.710 0.700 0.720 1,671,000 1,187,950 0.7109 6.347 6.258 6.347 6.258 6.436 186,925 6.3552 -1.39%
2021-11-12 0 0.720 0.710 0.720 0.700 0.720 3,838,000 2,707,030 0.7053 6.436 6.347 6.436 6.258 6.436 429,336 6.3052 -2.70%
2021-11-11 0 0.740 0.720 0.740 0.720 0.750 799,000 587,060 0.7347 6.615 6.436 6.615 6.436 6.705 89,380 6.5682 2.78%
2021-11-10 0 0.720 0.710 0.720 0.710 0.730 84,000 60,470 0.7199 6.436 6.347 6.436 6.347 6.526 9,397 6.4353 0.00%
2021-11-09 0 0.720 0.710 0.720 0.710 0.740 264,000 189,540 0.7180 6.436 6.347 6.436 6.347 6.615 29,532 6.4181 -2.70%
2021-11-08 0 0.740 0.730 0.740 0.720 0.740 183,000 133,600 0.7301 6.615 6.526 6.615 6.436 6.615 20,471 6.5262 2.78%
2021-11-05 0 0.720 0.710 0.720 0.700 0.760 868,000 625,180 0.7203 6.436 6.347 6.436 6.258 6.794 97,098 6.4386 0.00%
2021-11-04 0 0.720 0.710 0.720 0.710 0.730 897,000 639,815 0.7133 6.436 6.347 6.436 6.347 6.526 100,342 6.3763 -1.37%
2021-11-03 0 0.730 0.720 0.730 0.710 0.740 2,263,000 1,648,380 0.7284 6.526 6.436 6.526 6.347 6.615 253,149 6.5115 -1.35%
2021-11-02 0 0.740 0.730 0.740 0.740 0.790 1,498,000 1,131,880 0.7556 6.615 6.526 6.615 6.615 7.062 167,573 6.7546 -6.33%
2021-11-01 0 0.790 0.790 0.810 0.790 0.800 379,000 299,970 0.7915 7.062 7.062 7.241 7.062 7.152 42,397 7.0753 0.00%
2021-10-29 0 0.790 0.780 0.790 0.760 0.810 230,000 180,850 0.7863 7.062 6.973 7.062 6.794 7.241 25,729 7.0291 0.00%
2021-10-28 0 0.790 0.780 0.790 0.780 0.800 257,000 202,010 0.7860 7.062 6.973 7.062 6.973 7.152 28,749 7.0266 1.28%
2021-10-27 0 0.780 0.750 0.780 0.750 0.810 1,653,000 1,293,850 0.7827 6.973 6.705 6.973 6.705 7.241 184,912 6.9971 -2.50%
2021-10-26 0 0.800 0.790 0.800 0.780 0.800 259,000 207,110 0.7997 7.152 7.062 7.152 6.973 7.152 28,973 7.1484 0.00%
2021-10-25 0 0.800 0.780 0.800 0.780 0.810 378,000 301,620 0.7979 7.152 6.973 7.152 6.973 7.241 42,285 7.1331 0.00%
2021-10-22 0 0.800 0.790 0.800 0.790 0.820 268,000 217,000 0.8097 7.152 7.062 7.152 7.062 7.330 29,980 7.2382 1.27%
2021-10-21 0 0.790 0.790 0.810 0.780 0.850 1,312,000 1,045,025 0.7965 7.062 7.062 7.241 6.973 7.598 146,766 7.1203 -1.25%
2021-10-20 0 0.800 0.790 0.800 0.800 0.820 1,866,000 1,503,170 0.8056 7.152 7.062 7.152 7.152 7.330 208,739 7.2012 1.27%
2021-10-19 0 0.790 0.790 0.800 0.790 0.930 558,000 449,260 0.8051 7.062 7.062 7.152 7.062 8.314 62,420 7.1973 -1.25%
2021-10-18 0 0.800 0.790 0.800 0.770 0.810 749,000 594,470 0.7937 7.152 7.062 7.152 6.883 7.241 83,786 7.0951 -1.23%
2021-10-15 0 0.810 0.810 0.820 0.810 0.820 234,000 191,000 0.8162 7.241 7.241 7.330 7.241 7.330 26,176 7.2967 -2.41%
2021-10-12 0 0.830 0.820 0.830 0.810 0.840 818,000 667,290 0.8158 7.420 7.330 7.420 7.241 7.509 91,505 7.2924 0.00%
2021-10-11 0 0.830 0.800 0.830 0.800 0.830 1,190,000 964,460 0.8105 7.420 7.152 7.420 7.152 7.420 133,119 7.2451 2.47%
2021-10-08 0 0.810 0.810 0.830 0.810 0.840 160,000 130,580 0.8161 7.241 7.241 7.420 7.241 7.509 17,898 7.2957 -3.57%
2021-10-07 0 0.840 0.810 0.840 0.800 0.860 650,000 528,070 0.8124 7.509 7.241 7.509 7.152 7.688 72,712 7.2625 3.70%
2021-10-06 0 0.810 0.800 0.830 0.810 0.850 1,584,000 1,302,600 0.8223 7.241 7.152 7.420 7.241 7.598 177,193 7.3513 -3.57%
2021-10-05 0 0.840 0.840 0.850 0.820 0.840 118,000 98,430 0.8342 7.509 7.509 7.598 7.330 7.509 13,200 7.4568 -1.18%
2021-10-04 0 0.850 0.850 0.860 0.840 0.870 56,000 47,750 0.8527 7.598 7.598 7.688 7.509 7.777 6,264 7.6224 -3.41%
2021-09-30 0 0.880 0.860 0.880 0.840 0.880 44,000 38,460 0.8741 7.867 7.688 7.867 7.509 7.867 4,922 7.8138 1.15%
2021-09-29 0 0.870 0.850 0.870 0.830 0.870 35,000 29,670 0.8477 7.777 7.598 7.777 7.420 7.777 3,915 7.5781 4.82%
2021-09-28 0 0.830 0.820 0.880 0.830 0.870 853,000 721,970 0.8464 7.420 7.330 7.867 7.420 7.777 95,420 7.5662 -4.60%
2021-09-27 0 0.870 0.870 0.890 0.870 0.930 207,000 182,220 0.8803 7.777 7.777 7.956 7.777 8.314 23,156 7.8693 -1.14%
2021-09-24 0 0.880 0.880 0.910 0.870 0.930 108,000 96,920 0.8974 7.867 7.867 8.135 7.777 8.314 12,081 8.0223 -1.12%
2021-09-23 0 0.890 0.890 0.900 0.880 0.900 72,000 63,990 0.8888 7.956 7.956 8.045 7.867 8.045 8,054 7.9449 1.14%
2021-09-21 0 0.880 0.860 0.880 0.860 0.930 418,000 372,050 0.8901 7.867 7.688 7.867 7.688 8.314 46,759 7.9567 4.76%
2021-09-20 0 0.840 0.840 0.850 0.820 0.870 1,117,000 931,220 0.8337 7.509 7.509 7.598 7.330 7.777 124,953 7.4526 -3.45%
2021-09-17 0 0.870 0.860 0.870 0.870 0.900 799,000 702,070 0.8787 7.777 7.688 7.777 7.777 8.045 89,380 7.8549 0.00%
2021-09-16 0 0.870 0.870 0.890 0.860 0.920 620,000 549,440 0.8862 7.777 7.777 7.956 7.688 8.224 69,356 7.9220 -5.43%
2021-09-15 0 0.920 0.920 0.930 0.910 0.980 2,921,000 2,721,060 0.9316 8.224 8.224 8.314 8.135 8.761 326,756 8.3275 -5.15%
2021-09-14 0 0.970 0.970 0.980 0.970 1.000 366,000 359,240 0.9815 8.671 8.671 8.761 8.671 8.939 40,942 8.7743 -4.90%
2021-09-13 0 1.020 1.000 1.020 0.990 1.020 451,000 450,580 0.9991 9.118 8.939 9.118 8.850 9.118 50,451 8.9311 3.03%
2021-09-10 0 0.990 0.990 1.000 0.990 1.020 429,000 428,920 0.9998 8.850 8.850 8.939 8.850 9.118 47,990 8.9377 -2.94%
2021-09-09 0 1.020 1.000 1.020 0.990 1.020 503,000 502,890 0.9998 9.118 8.939 9.118 8.850 9.118 56,268 8.9374 -0.97%
2021-09-08 0 1.030 1.010 1.030 1.000 1.040 1,484,000 1,516,520 1.0219 9.208 9.029 9.208 8.939 9.297 166,007 9.1353 0.98%
2021-09-07 0 1.020 1.000 1.020 0.990 1.020 286,000 286,590 1.0021 9.118 8.939 9.118 8.850 9.118 31,993 8.9578 3.03%
2021-09-06 0 0.990 0.990 1.010 0.980 1.040 492,000 504,374 1.0252 8.850 8.850 9.029 8.761 9.297 55,037 9.1642 -2.94%
2021-09-03 0 1.020 1.000 1.020 1.020 1.030 101,000 103,420 1.0240 9.118 8.939 9.118 9.118 9.208 11,298 9.1536 0.99%
2021-09-02 0 1.010 1.010 1.020 1.010 1.030 90,000 91,660 1.0184 9.029 9.029 9.118 9.029 9.208 10,068 9.1043 0.00%
2021-09-01 0 1.010 1.000 1.010 1.000 1.020 465,000 473,420 1.0181 9.029 8.939 9.029 8.939 9.118 52,017 9.1013 0.00%
2021-08-31 0 1.010 0.990 1.010 0.970 1.010 271,000 271,070 1.0003 9.029 8.850 9.029 8.671 9.029 30,315 8.9417 1.00%
2021-08-30 0 1.000 1.000 1.010 0.980 1.010 239,000 238,550 0.9981 8.939 8.939 9.029 8.761 9.029 26,736 8.9226 2.04%
2021-08-27 0 0.980 0.980 0.990 0.960 0.990 793,000 774,230 0.9763 8.761 8.761 8.850 8.582 8.850 88,708 8.7278 2.08%
2021-08-26 0 0.960 0.950 0.960 0.930 0.960 233,000 220,720 0.9473 8.582 8.492 8.582 8.314 8.582 26,064 8.4683 0.00%
2021-08-25 0 0.960 0.930 0.960 0.930 0.960 242,000 228,590 0.9446 8.582 8.314 8.582 8.314 8.582 27,071 8.4440 0.00%
2021-08-24 0 0.960 0.940 0.960 0.930 0.970 1,949,000 1,845,460 0.9469 8.582 8.403 8.582 8.314 8.671 218,024 8.4645 4.35%
2021-08-23 0 0.920 0.910 0.920 0.920 0.970 397,000 377,440 0.9507 8.224 8.135 8.224 8.224 8.671 44,410 8.4990 -4.17%
2021-08-20 0 0.960 0.960 0.970 0.950 0.980 652,000 630,040 0.9663 8.582 8.582 8.671 8.492 8.761 72,936 8.6383 -2.04%
2021-08-19 0 0.980 0.970 0.980 0.980 1.010 1,093,000 1,078,530 0.9868 8.761 8.671 8.761 8.761 9.029 122,268 8.8210 -2.97%
2021-08-18 0 1.010 1.000 1.010 1.000 1.010 311,600 313,906 1.0074 9.029 8.939 9.029 8.939 9.029 34,857 9.0056 1.00%
2021-08-17 0 1.000 1.000 1.010 1.000 1.010 335,000 336,810 1.0054 8.939 8.939 9.029 8.939 9.029 37,475 8.9877 -0.99%
2021-08-16 0 1.010 1.010 1.020 1.000 1.010 157,000 158,560 1.0099 9.029 9.029 9.118 8.939 9.029 17,563 9.0282 0.00%
2021-08-13 0 1.010 1.000 1.010 1.000 1.010 513,000 518,110 1.0100 9.029 8.939 9.029 8.939 9.029 57,386 9.0284 0.00%
2021-08-12 0 1.010 1.010 1.020 1.010 1.030 94,000 95,500 1.0160 9.029 9.029 9.118 9.029 9.208 10,515 9.0820 -0.98%
2021-08-11 0 1.020 1.020 1.040 1.020 1.050 611,000 635,600 1.0403 9.118 9.118 9.297 9.118 9.386 68,349 9.2993 0.00%
2021-08-10 0 1.020 1.020 1.030 1.020 1.040 200,000 204,420 1.0221 9.118 9.118 9.208 9.118 9.297 22,373 9.1370 0.00%
2021-08-09 0 1.020 1.010 1.020 1.020 1.050 788,000 823,310 1.0448 9.118 9.029 9.118 9.118 9.386 88,149 9.3400 -0.97%
2021-08-06 0 1.030 1.020 1.040 1.010 1.030 197,000 201,980 1.0253 9.208 9.118 9.297 9.029 9.208 22,037 9.1654 0.98%
2021-08-05 0 1.020 1.010 1.020 1.020 1.050 413,000 426,390 1.0324 9.118 9.029 9.118 9.118 9.386 46,200 9.2292 0.00%
2021-08-04 0 1.020 1.010 1.020 1.020 1.030 118,000 121,160 1.0268 9.118 9.029 9.118 9.118 9.208 13,200 9.1788 -0.97%
2021-08-03 0 1.030 1.030 1.060 1.030 1.060 726,000 761,520 1.0489 9.208 9.208 9.476 9.208 9.476 81,214 9.3768 -1.90%
2021-08-02 0 1.050 1.030 1.050 0.990 1.050 1,941,000 2,010,880 1.0360 9.386 9.208 9.386 8.850 9.386 217,129 9.2612 5.00%
2021-07-30 0 1.000 0.990 1.010 0.990 1.010 511,000 513,880 1.0056 8.939 8.850 9.029 8.850 9.029 57,163 8.9898 -1.96%
2021-07-29 0 1.020 1.020 1.030 1.010 1.030 308,000 314,500 1.0211 9.118 9.118 9.208 9.029 9.208 34,454 9.1280 0.99%
2021-07-28 0 1.010 1.010 1.030 0.980 1.060 1,161,000 1,190,460 1.0254 9.029 9.029 9.208 8.761 9.476 129,875 9.1662 3.06%
2021-07-27 0 0.980 0.980 0.990 0.960 1.050 1,135,000 1,160,340 1.0223 8.761 8.761 8.850 8.582 9.386 126,966 9.1390 -5.77%
2021-07-26 0 1.040 1.030 1.040 1.030 1.110 1,842,000 1,977,980 1.0738 9.297 9.208 9.297 9.208 9.923 206,054 9.5993 0.00%
2021-07-23 0 1.040 1.020 1.040 1.010 1.040 876,000 899,500 1.0268 9.297 9.118 9.297 9.029 9.297 97,993 9.1792 0.00%
2021-07-22 0 1.040 1.040 1.050 1.020 1.040 200,000 206,900 1.0345 9.297 9.297 9.386 9.118 9.297 22,373 9.2478 0.97%
2021-07-21 0 1.030 1.020 1.030 1.020 1.040 424,000 436,620 1.0298 9.208 9.118 9.208 9.118 9.297 47,431 9.2055 0.98%
2021-07-20 0 1.020 1.020 1.030 1.020 1.050 961,000 986,960 1.0270 9.118 9.118 9.208 9.118 9.386 107,502 9.1809 -0.97%
2021-07-19 0 1.030 1.030 1.040 1.030 1.080 471,000 494,570 1.0500 9.208 9.208 9.297 9.208 9.655 52,688 9.3867 -2.83%
2021-07-16 0 1.060 1.050 1.060 1.050 1.090 388,000 412,050 1.0620 9.476 9.386 9.476 9.386 9.744 43,403 9.4935 0.00%
2021-07-15 0 1.060 1.060 1.070 1.060 1.110 863,000 950,970 1.1019 9.476 9.476 9.565 9.476 9.923 96,539 9.8506 0.00%
2021-07-14 0 1.060 1.060 1.080 1.060 1.090 813,000 874,100 1.0752 9.476 9.476 9.655 9.476 9.744 90,946 9.6112 -3.64%
2021-07-13 0 1.100 1.090 1.100 1.070 1.130 1,563,000 1,724,510 1.1033 9.833 9.744 9.833 9.565 10.10 174,844 9.8631 2.80%
2021-07-12 0 1.070 1.050 1.070 1.030 1.070 2,356,000 2,481,830 1.0534 9.565 9.386 9.565 9.208 9.565 263,553 9.4168 2.88%
2021-07-09 0 1.040 1.030 1.040 1.020 1.040 820,000 842,330 1.0272 9.297 9.208 9.297 9.118 9.297 91,729 9.1828 -0.95%
2021-07-08 0 1.050 1.030 1.060 1.040 1.060 1,170,000 1,225,020 1.0470 9.386 9.208 9.476 9.297 9.476 130,881 9.3598 0.00%
2021-07-07 0 1.050 1.040 1.050 1.030 1.050 179,000 186,290 1.0407 9.386 9.297 9.386 9.208 9.386 20,024 9.3035 0.00%
2021-07-06 0 1.050 1.050 1.060 1.020 1.080 1,784,000 1,865,250 1.0455 9.386 9.386 9.476 9.118 9.655 199,566 9.3465 1.94%
2021-07-05 0 1.030 1.030 1.040 1.030 1.050 161,000 166,840 1.0363 9.208 9.208 9.297 9.208 9.386 18,010 9.2637 0.00%
2021-07-02 0 1.030 1.030 1.050 1.030 1.060 360,000 377,050 1.0474 9.208 9.208 9.386 9.208 9.476 40,271 9.3628 0.00%
2021-06-30 0 1.030 1.030 1.050 1.030 1.060 991,000 1,032,310 1.0417 9.208 9.208 9.386 9.208 9.476 110,858 9.3120 0.00%
2021-06-29 0 1.030 1.030 1.040 1.030 1.060 956,000 999,850 1.0459 9.208 9.208 9.297 9.208 9.476 106,942 9.3494 -2.83%
2021-06-28 0 1.060 1.050 1.060 1.050 1.070 24,000 25,280 1.0533 9.476 9.386 9.476 9.386 9.565 2,685 9.4162 0.95%
2021-06-25 0 1.050 1.050 1.060 1.050 1.060 159,000 167,560 1.0538 9.386 9.386 9.476 9.386 9.476 17,786 9.4207 -0.94%
2021-06-24 0 1.060 1.040 1.060 1.040 1.060 116,000 121,700 1.0491 9.476 9.297 9.476 9.297 9.476 12,976 9.3787 0.95%
2021-06-23 0 1.050 1.050 1.080 1.040 1.080 507,000 533,360 1.0520 9.386 9.386 9.655 9.297 9.655 56,715 9.4042 0.00%
2021-06-22 0 1.050 1.050 1.080 1.050 1.090 367,000 395,840 1.0786 9.386 9.386 9.655 9.386 9.744 41,054 9.6419 -3.67%
2021-06-21 0 1.090 1.080 1.090 1.060 1.110 456,000 489,250 1.0729 9.744 9.655 9.744 9.476 9.923 51,010 9.5912 0.00%
2021-06-18 0 1.090 1.090 1.100 1.050 1.130 2,769,000 2,997,060 1.0824 9.744 9.744 9.833 9.386 10.10 309,753 9.6757 3.81%
2021-06-17 0 1.050 1.030 1.050 1.020 1.050 283,000 292,480 1.0335 9.386 9.208 9.386 9.118 9.386 31,658 9.2388 1.94%
2021-06-16 0 1.030 1.030 1.050 1.030 1.060 429,000 446,400 1.0406 9.208 9.208 9.386 9.208 9.476 47,990 9.3020 0.00%
2021-06-15 0 1.030 1.020 1.030 1.020 1.030 149,000 152,900 1.0262 9.208 9.118 9.208 9.118 9.208 16,668 9.1734 0.00%
2021-06-11 0 1.030 1.030 1.040 1.020 1.040 229,000 235,180 1.0270 9.208 9.208 9.297 9.118 9.297 25,617 9.1806 -1.90%
2021-06-10 0 1.050 1.030 1.050 1.030 1.060 172,000 178,230 1.0362 9.386 9.208 9.386 9.208 9.476 19,241 9.2632 0.96%
2021-06-09 0 1.040 1.040 1.060 1.030 1.080 272,000 286,330 1.0527 9.297 9.297 9.476 9.208 9.655 30,427 9.4104 -0.95%
2021-06-08 0 1.050 1.030 1.060 1.030 1.050 249,000 258,430 1.0379 9.386 9.208 9.476 9.208 9.386 27,854 9.2779 1.94%
2021-06-07 0 1.030 1.030 1.050 1.030 1.070 383,000 400,415 1.0455 9.208 9.208 9.386 9.208 9.565 42,844 9.3459 -2.83%
2021-06-04 0 1.060 1.060 1.070 1.060 1.100 143,000 151,720 1.0610 9.476 9.476 9.565 9.476 9.833 15,997 9.4845 -3.64%
2021-06-03 0 1.100 1.060 1.100 1.030 1.100 640,000 681,550 1.0649 9.833 9.476 9.833 9.208 9.833 71,593 9.5198 2.80%
2021-06-02 0 1.070 1.050 1.070 1.050 1.070 15,000 15,800 1.0533 9.565 9.386 9.565 9.386 9.565 1,678 9.4162 0.00%
2021-06-01 0 1.070 1.060 1.070 1.050 1.090 381,000 406,260 1.0663 9.565 9.476 9.565 9.386 9.744 42,620 9.5321 3.88%
2021-05-31 0 1.030 1.030 1.040 1.000 1.060 656,000 675,660 1.0300 9.208 9.208 9.297 8.939 9.476 73,383 9.2073 -4.63%
2021-05-28 0 1.080 1.070 1.080 1.070 1.120 480,000 522,460 1.0885 9.655 9.565 9.655 9.565 10.01 53,695 9.7302 -4.42%
2021-05-27 0 1.130 1.130 1.140 1.030 1.130 1,613,000 1,761,040 1.0918 10.10 10.10 10.19 9.208 10.10 180,437 9.7598 5.61%
2021-05-26 0 1.070 1.050 1.070 1.040 1.070 1,067,000 1,107,686 1.0381 9.565 9.386 9.565 9.297 9.565 119,359 9.2803 3.88%
2021-05-25 0 1.030 1.010 1.030 1.010 1.040 284,000 290,350 1.0224 9.208 9.029 9.208 9.029 9.297 31,769 9.1393 0.00%
2021-05-24 0 1.030 1.010 1.030 1.000 1.120 1,897,000 1,957,250 1.0318 9.208 9.029 9.208 8.939 10.01 212,207 9.2233 -0.96%
2021-05-21 0 1.040 1.020 1.040 1.030 1.060 432,000 446,450 1.0334 9.297 9.118 9.297 9.208 9.476 48,325 9.2384 0.97%
2021-05-20 0 1.030 1.030 1.050 1.030 1.100 416,000 434,650 1.0448 9.208 9.208 9.386 9.208 9.833 46,536 9.3402 -1.90%
2021-05-18 0 1.050 1.040 1.050 1.030 1.060 494,000 517,970 1.0485 9.386 9.297 9.386 9.208 9.476 55,261 9.3732 2.94%
2021-05-17 0 1.020 1.020 1.030 1.020 1.050 143,000 147,860 1.0340 9.118 9.118 9.208 9.118 9.386 15,997 9.2432 0.00%
2021-05-14 0 1.020 1.010 1.020 1.010 1.040 210,635 215,561 1.0234 9.118 9.029 9.118 9.029 9.297 23,563 9.1485 -1.92%
2021-05-13 0 1.040 1.010 1.040 1.010 1.040 182,000 185,710 1.0204 9.297 9.029 9.297 9.029 9.297 20,359 9.1216 0.97%
2021-05-12 0 1.030 1.020 1.040 1.000 1.060 1,179,000 1,216,310 1.0316 9.208 9.118 9.297 8.939 9.476 131,888 9.2223 0.00%
2021-05-11 0 1.030 1.020 1.030 1.010 1.040 846,000 868,390 1.0265 9.208 9.118 9.208 9.029 9.297 94,637 9.1760 -0.96%
2021-05-10 0 1.040 1.040 1.050 1.010 1.110 3,728,000 3,896,560 1.0452 9.297 9.297 9.386 9.029 9.923 417,031 9.3436 -4.59%
2021-05-07 0 1.090 1.090 1.100 1.090 1.130 1,172,000 1,300,470 1.1096 9.744 9.744 9.833 9.744 10.10 131,105 9.9193 -2.68%
2021-05-06 0 1.120 1.110 1.120 1.090 1.160 1,261,000 1,403,140 1.1127 10.01 9.923 10.01 9.744 10.37 141,061 9.9470 -1.75%
2021-05-05 0 1.140 1.120 1.140 1.120 1.150 369,000 417,170 1.1305 10.19 10.01 10.19 10.01 10.28 41,278 10.106 0.00%
2021-05-04 0 1.140 1.140 1.150 1.120 1.180 515,000 590,250 1.1461 10.19 10.19 10.28 10.01 10.55 57,610 10.246 -3.39%
2021-05-03 0 1.180 1.160 1.180 1.150 1.200 1,503,000 1,778,050 1.1830 10.55 10.37 10.55 10.28 10.73 168,132 10.575 4.42%
2021-04-30 0 1.130 1.130 1.180 1.110 1.190 4,079,000 4,728,840 1.1593 10.10 10.10 10.55 9.923 10.64 456,295 10.364 1.80%
2021-04-29 0 1.110 1.110 1.130 1.110 1.130 593,000 659,970 1.1129 9.923 9.923 10.10 9.923 10.10 66,336 9.9490 -0.89%
2021-04-28 0 1.120 1.100 1.120 1.090 1.130 1,224,000 1,359,920 1.1110 10.01 9.833 10.01 9.744 10.10 136,922 9.9321 -0.88%
2021-04-27 0 1.130 1.110 1.130 1.100 1.140 713,000 792,830 1.1120 10.10 9.923 10.10 9.833 10.19 79,759 9.9403 0.89%
2021-04-26 0 1.120 1.120 1.130 1.100 1.130 371,000 415,000 1.1186 10.01 10.01 10.10 9.833 10.10 41,502 9.9996 -1.75%
2021-04-23 0 1.140 1.130 1.140 1.090 1.160 2,623,000 2,922,140 1.1140 10.19 10.10 10.19 9.744 10.37 293,420 9.9589 0.88%
2021-04-22 0 1.130 1.130 1.140 1.120 1.160 432,000 490,150 1.1346 10.10 10.10 10.19 10.01 10.37 48,325 10.143 -2.59%
2021-04-21 0 1.160 1.150 1.160 1.130 1.160 418,000 475,710 1.1381 10.37 10.28 10.37 10.10 10.37 46,759 10.174 0.00%
2021-04-20 0 1.160 1.150 1.160 1.130 1.230 2,979,000 3,523,330 1.1827 10.37 10.28 10.37 10.10 11.00 333,244 10.573 -0.85%
2021-04-19 0 1.170 1.160 1.180 1.100 1.200 4,720,000 5,532,200 1.1721 10.46 10.37 10.55 9.833 10.73 528,000 10.478 5.41%
2021-04-16 0 1.110 1.100 1.110 1.100 1.110 191,000 211,130 1.1054 9.923 9.833 9.923 9.833 9.923 21,366 9.8815 0.00%
2021-04-15 0 1.110 1.110 1.120 1.110 1.130 562,000 634,390 1.1288 9.923 9.923 10.01 9.923 10.10 62,868 10.091 -0.89%
2021-04-14 0 1.120 1.120 1.130 1.110 1.150 907,000 1,024,370 1.1294 10.01 10.01 10.10 9.923 10.28 101,461 10.096 0.00%
2021-04-13 0 1.120 1.100 1.120 1.100 1.130 207,000 230,750 1.1147 10.01 9.833 10.01 9.833 10.10 23,156 9.9650 1.82%
2021-04-12 0 1.100 1.100 1.110 1.090 1.130 282,000 311,710 1.1054 9.833 9.833 9.923 9.744 10.10 31,546 9.8812 -2.65%
2021-04-09 0 1.130 1.110 1.130 1.110 1.150 144,000 162,620 1.1293 10.10 9.923 10.10 9.923 10.28 16,108 10.095 0.00%
2021-04-08 0 1.130 1.130 1.140 1.110 1.150 351,000 397,710 1.1331 10.10 10.10 10.19 9.923 10.28 39,264 10.129 -1.74%
2021-04-07 0 1.150 1.150 1.160 1.100 1.150 693,000 783,390 1.1304 10.28 10.28 10.37 9.833 10.28 77,522 10.105 3.60%
2021-04-01 0 1.110 1.100 1.110 1.090 1.110 167,000 183,850 1.1009 9.923 9.833 9.923 9.744 9.923 18,681 9.8414 -2.63%
2021-03-31 0 1.140 1.080 1.140 1.080 1.140 1,521,000 1,690,195 1.1112 10.19 9.655 10.19 9.655 10.19 170,146 9.9338 3.64%
2021-03-30 0 1.100 1.090 1.100 1.080 1.140 1,061,000 1,164,000 1.0971 9.833 9.744 9.833 9.655 10.19 118,688 9.8072 -0.90%
2021-03-29 0 1.110 1.110 1.120 1.110 1.130 970,000 1,090,890 1.1246 9.923 9.923 10.01 9.923 10.10 108,508 10.054 -1.77%
2021-03-26 0 1.130 1.130 1.140 1.120 1.160 483,085 550,649 1.1399 10.10 10.10 10.19 10.01 10.37 54,040 10.190 0.00%
2021-03-25 0 1.130 1.130 1.140 1.100 1.160 876,000 988,740 1.1287 10.10 10.10 10.19 9.833 10.37 97,993 10.090 -1.74%
2021-03-24 0 1.150 1.150 1.160 1.120 1.160 768,000 874,220 1.1383 10.28 10.28 10.37 10.01 10.37 85,912 10.176 -1.71%
2021-03-23 0 1.170 1.160 1.170 1.120 1.170 865,000 986,110 1.1400 10.46 10.37 10.46 10.01 10.46 96,763 10.191 1.74%
2021-03-22 0 1.150 1.150 1.160 1.150 1.180 1,038,000 1,208,620 1.1644 10.28 10.28 10.37 10.28 10.55 116,115 10.409 -4.17%
2021-03-19 0 1.200 1.190 1.200 1.190 1.230 11,367,000 13,649,160 1.2008 10.73 10.64 10.73 10.64 11.00 1,271,563 10.734 -3.23%
2021-03-18 0 1.240 1.220 1.240 1.180 1.250 2,966,000 3,644,520 1.2288 11.08 10.91 11.08 10.55 11.17 331,790 10.984 1.64%
2021-03-17 0 1.220 1.200 1.220 1.180 1.240 2,730,000 3,290,390 1.2053 10.91 10.73 10.91 10.55 11.08 305,390 10.774 2.52%
2021-03-16 0 1.190 1.180 1.190 1.190 1.240 1,519,000 1,839,320 1.2109 10.64 10.55 10.64 10.64 11.08 169,922 10.824 0.00%
2021-03-15 0 1.190 1.170 1.190 1.160 1.190 1,153,000 1,358,130 1.1779 10.64 10.46 10.64 10.37 10.64 128,980 10.530 1.71%
2021-03-12 0 1.170 1.160 1.170 1.160 1.210 940,000 1,109,790 1.1806 10.46 10.37 10.46 10.37 10.82 105,153 10.554 -0.85%
2021-03-11 0 1.180 1.160 1.180 1.120 1.190 931,000 1,083,780 1.1641 10.55 10.37 10.55 10.01 10.64 104,146 10.406 4.42%
2021-03-10 0 1.130 1.130 1.140 1.130 1.190 881,000 1,013,720 1.1506 10.10 10.10 10.19 10.10 10.64 98,553 10.286 -2.59%
2021-03-09 0 1.160 1.140 1.160 1.090 1.170 3,078,000 3,477,850 1.1299 10.37 10.19 10.37 9.744 10.46 344,319 10.101 -0.85%
2021-03-08 0 1.170 1.130 1.170 1.120 1.280 3,179,000 3,715,490 1.1688 10.46 10.10 10.46 10.01 11.44 355,617 10.448 -4.88%
2021-03-05 0 1.230 1.200 1.230 1.190 1.250 2,213,000 2,695,800 1.2182 11.00 10.73 11.00 10.64 11.17 247,556 10.890 -2.38%
2021-03-04 0 1.260 1.230 1.260 1.220 1.270 2,189,000 2,701,490 1.2341 11.26 11.00 11.26 10.91 11.35 244,871 11.032 -0.79%
2021-03-03 0 1.270 1.270 1.290 1.230 1.320 12,944,000 16,618,350 1.2839 11.35 11.35 11.53 11.00 11.80 1,447,973 11.477 5.83%
2021-03-02 0 1.200 1.180 1.200 1.170 1.220 1,949,000 2,319,440 1.1901 10.73 10.55 10.73 10.46 10.91 218,024 10.638 -1.64%
2021-03-01 0 1.220 1.220 1.260 1.220 1.350 6,105,001 7,717,318 1.2641 10.91 10.91 11.26 10.91 12.07 682,932 11.300 -1.61%
2021-02-26 0 1.240 1.240 1.250 1.120 1.240 8,589,000 10,282,130 1.1971 11.08 11.08 11.17 10.01 11.08 960,803 10.702 2.48%
2021-02-25 0 1.210 1.200 1.210 1.180 1.330 7,490,000 9,295,360 1.2410 10.82 10.73 10.82 10.55 11.89 837,864 11.094 -5.47%
2021-02-24 0 1.280 1.280 1.300 1.210 1.440 24,670,000 32,378,360 1.3125 11.44 11.44 11.62 10.82 12.87 2,759,695 11.733 2.40%
2021-02-23 0 1.250 1.250 1.260 1.010 1.420 45,629,000 57,212,060 1.2539 11.17 11.17 11.26 9.029 12.69 5,104,261 11.209 22.55%
2021-02-22 0 1.020 1.020 1.030 0.990 1.030 1,651,000 1,670,550 1.0118 9.118 9.118 9.208 8.850 9.208 184,688 9.0452 3.03%
2021-02-19 0 0.990 0.980 0.990 0.980 1.000 222,000 219,020 0.9866 8.850 8.761 8.850 8.761 8.939 24,834 8.8194 0.00%
2021-02-18 0 0.990 0.980 0.990 0.980 1.000 274,000 271,040 0.9892 8.850 8.761 8.850 8.761 8.939 30,651 8.8428 -1.98%
2021-02-17 0 1.010 1.000 1.010 0.980 1.050 2,247,000 2,266,920 1.0089 9.029 8.939 9.029 8.761 9.386 251,359 9.0186 3.06%
2021-02-16 0 0.980 0.980 0.990 0.970 1.000 695,000 686,460 0.9877 8.761 8.761 8.850 8.671 8.939 77,746 8.8295 -1.01%
2021-02-11 0 0.990 0.990 1.000 0.980 0.990 433,000 426,040 0.9839 8.850 8.850 8.939 8.761 8.850 48,437 8.7957 2.06%
2021-02-10 0 0.970 0.970 0.980 0.970 0.990 391,000 382,050 0.9771 8.671 8.671 8.761 8.671 8.850 43,739 8.7348 -2.02%
2021-02-09 0 0.990 0.990 1.000 0.970 0.990 616,000 605,880 0.9836 8.850 8.850 8.939 8.671 8.850 68,908 8.7925 3.13%
2021-02-08 0 0.960 0.960 0.980 0.960 1.000 520,000 506,270 0.9736 8.582 8.582 8.761 8.582 8.939 58,169 8.7034 -3.03%
2021-02-05 0 0.990 0.960 0.990 0.950 0.990 1,531,000 1,486,420 0.9709 8.850 8.582 8.850 8.492 8.850 171,264 8.6791 3.13%
2021-02-04 0 0.960 0.950 0.960 0.950 0.960 434,000 414,600 0.9553 8.582 8.492 8.582 8.492 8.582 48,549 8.5398 1.05%
2021-02-03 0 0.950 0.950 0.960 0.950 0.980 3,300,000 3,180,680 0.9638 8.492 8.492 8.582 8.492 8.761 369,153 8.6162 -3.06%
2021-02-02 0 0.980 0.960 0.980 0.960 0.990 296,000 286,860 0.9691 8.761 8.582 8.761 8.582 8.850 33,112 8.6634 1.03%
2021-02-01 0 0.970 0.960 0.970 0.950 0.990 1,089,000 1,050,950 0.9651 8.671 8.582 8.671 8.492 8.850 121,820 8.6270 2.11%
2021-01-29 0 0.950 0.950 0.960 0.950 0.970 200,000 191,220 0.9561 8.492 8.492 8.582 8.492 8.671 22,373 8.5470 0.00%
2021-01-28 0 0.950 0.950 0.960 0.950 0.960 140,000 134,120 0.9580 8.492 8.492 8.582 8.492 8.582 15,661 8.5639 0.00%
2021-01-27 0 0.950 0.960 0.970 0.950 0.990 573,000 552,110 0.9635 8.492 8.582 8.671 8.492 8.850 64,098 8.6135 -2.06%
2021-01-26 0 0.970 0.960 0.980 0.960 0.980 605,000 584,620 0.9663 8.671 8.582 8.761 8.582 8.761 67,678 8.6383 0.00%
2021-01-25 0 0.970 0.960 0.980 0.960 0.990 846,000 818,170 0.9671 8.671 8.582 8.761 8.582 8.850 94,637 8.6453 1.04%
2021-01-22 0 0.960 0.960 0.970 0.960 0.980 867,000 836,370 0.9647 8.582 8.582 8.671 8.582 8.761 96,986 8.6236 -2.04%
2021-01-21 0 0.980 0.970 0.980 0.960 0.980 578,000 559,470 0.9679 8.761 8.671 8.761 8.582 8.761 64,658 8.6528 1.03%
2021-01-20 0 0.970 0.970 0.990 0.960 1.000 865,000 841,770 0.9731 8.671 8.671 8.850 8.582 8.939 96,763 8.6993 -1.02%
2021-01-19 0 0.980 0.970 0.980 0.940 0.990 1,504,000 1,457,440 0.9690 8.761 8.671 8.761 8.403 8.850 168,244 8.6627 0.00%
2021-01-18 0 0.980 0.960 0.980 0.970 1.000 719,000 701,490 0.9756 8.761 8.582 8.761 8.671 8.939 80,431 8.7217 0.00%
2021-01-15 0 0.980 0.970 0.980 0.970 0.990 898,000 877,070 0.9767 8.761 8.671 8.761 8.671 8.850 100,454 8.7310 -1.01%
2021-01-14 0 0.990 0.990 1.000 0.950 1.060 1,755,000 1,757,980 1.0017 8.850 8.850 8.939 8.492 9.476 196,322 8.9546 2.06%
2021-01-13 0 0.970 0.970 0.980 0.940 0.970 945,000 905,260 0.9579 8.671 8.671 8.761 8.403 8.671 105,712 8.5635 3.19%
2021-01-12 0 0.940 0.940 0.950 0.940 0.970 596,000 565,660 0.9491 8.403 8.403 8.492 8.403 8.671 66,671 8.4843 -2.08%
2021-01-11 0 0.960 0.960 0.970 0.950 0.960 476,000 454,980 0.9558 8.582 8.582 8.671 8.492 8.582 53,247 8.5446 0.00%
2021-01-08 0 0.960 0.960 0.980 0.960 0.980 240,000 233,170 0.9715 8.582 8.582 8.761 8.582 8.761 26,847 8.6850 -2.04%
2021-01-07 0 0.980 0.980 0.990 0.970 0.990 260,000 254,350 0.9783 8.761 8.761 8.850 8.671 8.850 29,085 8.7451 -1.01%
2021-01-06 0 0.990 0.980 0.990 0.970 0.990 459,000 448,470 0.9771 8.850 8.761 8.850 8.671 8.850 51,346 8.7343 -1.00%
2021-01-05 0 1.000 0.970 1.000 0.960 1.000 890,000 870,390 0.9780 8.939 8.671 8.939 8.582 8.939 99,559 8.7424 0.00%
2021-01-04 0 1.000 0.970 1.000 0.970 1.010 1,939,000 1,903,872 0.9819 8.939 8.671 8.939 8.671 9.029 216,905 8.7774 3.09%
2020-12-31 0 0.970 0.970 0.980 0.970 0.980 252,000 246,290 0.9773 8.671 8.671 8.761 8.671 8.761 28,190 8.7368 0.00%
2020-12-30 0 0.970 0.970 0.980 0.960 0.980 289,000 281,600 0.9744 8.671 8.671 8.761 8.582 8.761 32,329 8.7105 0.00%
2020-12-29 0 0.970 0.970 0.980 0.960 1.000 1,208,000 1,172,050 0.9702 8.671 8.671 8.761 8.582 8.939 135,132 8.6734 0.00%
2020-12-28 0 0.970 0.970 0.980 0.970 0.980 315,000 306,650 0.9735 8.671 8.671 8.761 8.671 8.761 35,237 8.7024 -3.00%
2020-12-24 0 1.000 0.980 1.000 0.950 1.000 1,146,000 1,114,720 0.9727 8.939 8.761 8.939 8.492 8.939 128,197 8.6954 0.00%
2020-12-23 0 1.000 0.990 1.000 0.990 1.010 93,000 92,750 0.9973 8.939 8.850 8.939 8.850 9.029 10,403 8.9154 0.00%
2020-12-22 0 1.000 0.990 1.010 0.990 1.030 408,000 406,500 0.9963 8.939 8.850 9.029 8.850 9.208 45,641 8.9065 0.00%
2020-12-21 0 1.000 1.000 1.020 1.000 1.020 2,790,000 2,844,635 1.0196 8.939 8.939 9.118 8.939 9.118 312,102 9.1144 -1.96%
2020-12-18 0 1.020 1.020 1.030 0.980 1.020 1,150,000 1,163,040 1.0113 9.118 9.118 9.208 8.761 9.118 128,644 9.0408 2.00%
2020-12-17 0 1.000 0.980 1.000 0.980 1.000 722,000 710,760 0.9844 8.939 8.761 8.939 8.761 8.939 80,766 8.8002 2.04%
2020-12-16 0 0.980 0.980 0.990 0.980 1.030 1,659,000 1,644,240 0.9911 8.761 8.761 8.850 8.761 9.208 185,583 8.8599 -4.85%
2020-12-15 0 1.030 1.030 1.040 0.980 1.030 1,353,792 1,359,438 1.0042 9.208 9.208 9.297 8.761 9.208 151,441 8.9767 3.00%
2020-12-14 0 1.000 0.980 1.000 0.980 1.000 892,000 881,270 0.9880 8.939 8.761 8.939 8.761 8.939 99,783 8.8319 1.01%
2020-12-11 0 0.990 0.990 1.000 0.990 1.020 814,630 810,062 0.9944 8.850 8.850 8.939 8.850 9.118 91,128 8.8893 -2.94%
2020-12-10 0 1.020 1.000 1.010 0.980 1.020 77,000 76,900 0.9987 9.118 8.939 9.029 8.761 9.118 8,614 8.9278 2.00%
2020-12-09 0 1.000 0.970 1.000 0.980 1.000 788,000 779,020 0.9886 8.939 8.671 8.939 8.761 8.939 88,149 8.8375 1.01%
2020-12-08 0 0.990 0.990 1.000 0.970 1.000 456,000 451,730 0.9906 8.850 8.850 8.939 8.671 8.939 51,010 8.8557 1.02%
2020-12-07 0 0.980 0.980 1.020 0.970 1.010 1,067,267 1,059,067 0.9923 8.761 8.761 9.118 8.671 9.029 119,389 8.8707 -2.97%
2020-12-04 0 1.010 1.010 1.020 1.000 1.030 725,000 734,140 1.0126 9.029 9.029 9.118 8.939 9.208 81,102 9.0521 -3.81%
2020-12-03 0 1.050 1.020 1.050 1.020 1.050 890,000 929,920 1.0449 9.386 9.118 9.386 9.118 9.386 99,559 9.3404 0.96%
2020-12-02 0 1.040 1.010 1.040 1.000 1.040 611,000 629,840 1.0308 9.297 9.029 9.297 8.939 9.297 68,349 9.2150 2.97%
2020-12-01 0 1.010 1.000 1.030 1.000 1.040 774,000 792,710 1.0242 9.029 8.939 9.208 8.939 9.297 86,583 9.1555 -1.94%
2020-11-30 0 1.030 1.030 1.040 0.990 1.030 2,159,000 2,185,000 1.0120 9.208 9.208 9.297 8.850 9.208 241,515 9.0470 1.98%
2020-11-27 0 1.010 1.010 1.030 0.990 1.030 1,405,000 1,423,070 1.0129 9.029 9.029 9.208 8.850 9.208 157,169 9.0544 2.02%
2020-11-26 0 0.990 0.990 1.000 0.980 1.010 782,000 778,760 0.9959 8.850 8.850 8.939 8.761 9.029 87,478 8.9024 0.00%
2020-11-25 0 0.990 0.990 1.000 0.950 1.040 1,663,000 1,648,600 0.9913 8.850 8.850 8.939 8.492 9.297 186,031 8.8620 -1.98%
2020-11-24 0 1.010 1.000 1.010 1.000 1.030 235,000 238,770 1.0160 9.029 8.939 9.029 8.939 9.208 26,288 9.0828 -2.88%
2020-11-23 0 1.040 0.950 1.040 0.950 1.050 2,147,610 2,233,780 1.0401 9.297 8.492 9.297 8.492 9.386 240,241 9.2981 -0.95%
2020-11-20 0 1.050 1.040 1.050 1.040 1.050 3,046,000 3,175,470 1.0425 9.386 9.297 9.386 9.297 9.386 340,739 9.3194 0.96%
2020-11-19 0 1.040 1.040 1.050 1.040 1.050 5,589,106 5,825,146 1.0422 9.297 9.297 9.386 9.297 9.386 625,222 9.3169 0.00%
2020-11-18 0 1.040 1.040 1.050 1.040 1.050 3,260,000 3,397,760 1.0423 9.297 9.297 9.386 9.297 9.386 364,678 9.3172 -0.95%
2020-11-17 0 1.050 1.040 1.050 1.040 1.050 2,519,000 2,624,590 1.0419 9.386 9.297 9.386 9.297 9.386 281,786 9.3141 0.00%
2020-11-16 0 1.050 1.040 1.050 1.040 1.050 2,986,000 3,119,860 1.0448 9.386 9.297 9.386 9.297 9.386 334,027 9.3401 0.96%
2020-11-13 0 1.040 1.040 1.050 1.040 1.050 12,085,714 12,572,274 1.0403 9.297 9.297 9.386 9.297 9.386 1,351,961 9.2993 0.00%
2020-11-12 0 1.040 1.040 1.050 1.040 1.050 31,347,000 32,622,980 1.0407 9.297 9.297 9.386 9.297 9.386 3,506,614 9.3033 -0.95%
2020-11-11 0 1.050 1.040 1.050 1.040 1.050 5,005,000 5,237,860 1.0465 9.386 9.297 9.386 9.297 9.386 559,881 9.3553 0.00%
2020-11-10 0 1.050 1.040 1.050 1.040 1.060 6,212,000 6,516,040 1.0489 9.386 9.297 9.386 9.297 9.476 694,902 9.3769 0.00%
2020-11-09 0 1.050 1.040 1.050 1.040 1.050 7,271,000 7,604,530 1.0459 9.386 9.297 9.386 9.297 9.386 813,366 9.3495 0.00%
2020-11-06 0 1.050 1.040 1.050 1.040 1.050 4,485,000 4,685,750 1.0448 9.386 9.297 9.386 9.297 9.386 501,712 9.3395 0.00%
2020-11-05 0 1.050 1.040 1.050 1.040 1.050 4,752,000 4,958,910 1.0435 9.386 9.297 9.386 9.297 9.386 531,580 9.3286 0.00%
2020-11-04 0 1.050 1.040 1.050 1.040 1.050 2,353,000 2,450,060 1.0412 9.386 9.297 9.386 9.297 9.386 263,217 9.3081 0.00%
2020-11-03 0 1.050 1.040 1.050 1.040 1.050 6,844,000 7,120,060 1.0403 9.386 9.297 9.386 9.297 9.386 765,600 9.3000 0.96%
2020-11-02 0 1.040 1.040 1.050 1.040 1.050 3,291,000 3,423,230 1.0402 9.297 9.297 9.386 9.297 9.386 368,146 9.2986 -0.95%
2020-10-30 0 1.050 1.040 1.050 1.040 1.050 4,650,000 4,841,360 1.0412 9.386 9.297 9.386 9.297 9.386 520,169 9.3073 0.00%
2020-10-29 0 1.050 1.040 1.050 1.040 1.050 291,000 303,160 1.0418 9.386 9.297 9.386 9.297 9.386 32,553 9.3129 0.96%
2020-10-28 0 1.040 1.040 1.050 1.040 1.050 6,695,000 6,963,420 1.0401 9.297 9.297 9.386 9.297 9.386 748,932 9.2978 0.00%
2020-10-27 0 1.040 1.040 1.050 1.040 1.050 2,131,000 2,216,730 1.0402 9.297 9.297 9.386 9.297 9.386 238,383 9.2990 -0.95%
2020-10-23 0 1.050 1.040 1.050 1.040 1.050 938,000 979,000 1.0437 9.386 9.297 9.386 9.297 9.386 104,929 9.3301 0.00%
2020-10-22 0 1.050 1.040 1.050 1.040 1.050 2,600,000 2,718,260 1.0455 9.386 9.297 9.386 9.297 9.386 290,847 9.3460 0.96%
2020-10-21 0 1.040 1.040 1.050 1.040 1.050 1,582,510 1,646,469 1.0404 9.297 9.297 9.386 9.297 9.386 177,027 9.3007 -0.95%
2020-10-20 0 1.050 1.040 1.050 1.040 1.050 472,000 491,120 1.0405 9.386 9.297 9.386 9.297 9.386 52,800 9.3015 0.96%
2020-10-19 0 1.040 1.040 1.050 1.040 1.050 1,409,000 1,472,390 1.0450 9.297 9.297 9.386 9.297 9.386 157,617 9.3416 -0.95%
2020-10-16 0 1.050 1.040 1.050 1.040 1.050 4,250,000 4,421,510 1.0404 9.386 9.297 9.386 9.297 9.386 475,424 9.3001 0.00%
2020-10-15 0 1.050 1.040 1.050 1.040 1.050 1,078,000 1,122,490 1.0413 9.386 9.297 9.386 9.297 9.386 120,590 9.3083 0.96%
2020-10-14 0 1.040 1.040 1.050 1.040 1.050 5,557,000 5,783,270 1.0407 9.297 9.297 9.386 9.297 9.386 621,631 9.3034 0.00%
2020-10-12 0 1.040 1.040 1.050 1.040 1.050 1,452,000 1,511,900 1.0413 9.297 9.297 9.386 9.297 9.386 162,427 9.3082 -0.95%
2020-10-09 0 1.050 1.040 1.050 1.040 1.050 12,602,000 13,117,360 1.0409 9.386 9.297 9.386 9.297 9.386 1,409,715 9.3050 0.00%
2020-10-08 0 1.050 1.040 1.050 1.040 1.050 3,562,120 3,710,120 1.0415 9.386 9.297 9.386 9.297 9.386 398,474 9.3108 0.96%
2020-10-07 0 1.040 1.040 1.050 1.040 1.050 3,629,000 3,792,770 1.0451 9.297 9.297 9.386 9.297 9.386 405,956 9.3428 0.00%
2020-10-06 0 1.040 1.040 1.050 1.040 1.050 1,246,000 1,299,230 1.0427 9.297 9.297 9.386 9.297 9.386 139,383 9.3213 0.00%
2020-10-05 0 1.040 1.040 1.050 1.040 1.050 3,788,000 3,947,990 1.0422 9.297 9.297 9.386 9.297 9.386 423,742 9.3170 -0.95%
2020-09-30 0 1.050 1.040 1.050 1.040 1.050 1,022,000 1,068,780 1.0458 9.386 9.297 9.386 9.297 9.386 114,325 9.3486 0.96%
2020-09-29 0 1.040 1.040 1.050 1.040 1.050 11,671,000 12,148,510 1.0409 9.297 9.297 9.386 9.297 9.386 1,305,569 9.3051 0.00%
2020-09-28 0 1.040 1.040 1.050 1.040 1.050 7,448,000 7,751,090 1.0407 9.297 9.297 9.386 9.297 9.386 833,166 9.3032 -0.95%
2020-09-25 0 1.050 1.040 1.050 1.040 1.050 13,348,000 13,919,020 1.0428 9.386 9.297 9.386 9.297 9.386 1,493,166 9.3218 0.96%
2020-09-24 0 1.040 1.040 1.050 1.040 1.050 8,309,088 8,646,348 1.0406 9.297 9.297 9.386 9.297 9.386 929,491 9.3022 0.00%
2020-09-23 0 1.040 1.040 1.050 1.040 1.050 47,958,000 49,942,600 1.0414 9.297 9.297 9.386 9.297 9.386 5,364,793 9.3093 0.00%
2020-09-22 0 1.040 1.040 1.050 1.040 1.060 6,801,000 7,102,420 1.0443 9.297 9.297 9.386 9.297 9.476 760,790 9.3356 -1.89%
2020-09-21 0 1.060 1.040 1.060 1.030 1.090 65,256,279 68,107,700 1.0437 9.476 9.297 9.476 9.208 9.744 7,299,855 9.3300 10.42%
2020-09-18 1 - - - - - 0 0 - 8.582 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 8.582 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 8.582 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 8.582 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 8.582 - - - - 0 - 0.00%
2020-09-11 0 0.960 0.950 0.960 0.890 0.970 4,201,000 3,841,640 0.9145 8.582 8.492 8.582 7.956 8.671 469,942 8.1747 6.67%
2020-09-10 0 0.900 0.890 0.910 0.900 0.930 2,272,000 2,061,220 0.9072 8.045 7.956 8.135 8.045 8.314 254,156 8.1101 1.12%
2020-09-09 0 0.890 0.890 0.910 0.890 0.920 2,434,000 2,210,660 0.9082 7.956 7.956 8.135 7.956 8.224 272,278 8.1191 -3.26%
2020-09-08 0 0.920 0.910 0.920 0.910 0.930 1,699,000 1,560,360 0.9184 8.224 8.135 8.224 8.135 8.314 190,058 8.2099 -1.08%
2020-09-07 0 0.930 0.920 0.930 0.910 0.930 1,677,000 1,532,560 0.9139 8.314 8.224 8.314 8.135 8.314 187,597 8.1694 0.00%
2020-09-04 0 0.930 0.910 0.930 0.890 0.930 2,539,000 2,308,020 0.9090 8.314 8.135 8.314 7.956 8.314 284,024 8.1262 3.33%
2020-09-03 0 0.900 0.900 0.910 0.900 0.940 3,139,000 2,873,890 0.9155 8.045 8.045 8.135 8.045 8.403 351,142 8.1844 -4.26%
2020-09-02 0 0.940 0.920 0.940 0.910 0.940 1,498,000 1,388,130 0.9267 8.403 8.224 8.403 8.135 8.403 167,573 8.2837 0.00%
2020-09-01 0 0.940 0.930 0.940 0.930 0.950 510,000 481,500 0.9441 8.403 8.314 8.403 8.314 8.492 57,051 8.4398 0.00%
2020-08-31 0 0.940 0.920 0.940 0.890 0.990 3,958,000 3,714,160 0.9384 8.403 8.224 8.403 7.956 8.850 442,759 8.3887 4.44%
2020-08-28 0 0.900 0.890 0.900 0.880 0.900 1,312,000 1,164,850 0.8878 8.045 7.956 8.045 7.867 8.045 146,766 7.9368 0.00%
2020-08-27 0 0.900 0.890 0.900 0.890 0.910 2,519,000 2,247,080 0.8921 8.045 7.956 8.045 7.956 8.135 281,786 7.9744 -1.10%
2020-08-26 0 0.910 0.900 0.910 0.900 0.930 1,906,000 1,728,600 0.9069 8.135 8.045 8.135 8.045 8.314 213,214 8.1074 1.11%
2020-08-25 0 0.900 0.900 0.910 0.890 0.930 2,855,000 2,604,260 0.9122 8.045 8.045 8.135 7.956 8.314 319,373 8.1543 -4.26%
2020-08-24 0 0.940 0.930 0.940 0.930 0.940 957,000 895,180 0.9354 8.403 8.314 8.403 8.314 8.403 107,054 8.3619 1.08%
2020-08-21 0 0.930 0.930 0.940 0.930 0.950 1,354,000 1,268,310 0.9367 8.314 8.314 8.403 8.314 8.492 151,464 8.3737 -1.06%
2020-08-20 0 0.940 0.920 0.940 0.930 0.950 860,000 804,080 0.9350 8.403 8.224 8.403 8.314 8.492 96,203 8.3581 1.08%
2020-08-19 0 0.930 0.930 0.940 0.930 0.940 111,000 103,630 0.9336 8.314 8.314 8.403 8.314 8.403 12,417 8.3459 -2.11%
2020-08-18 0 0.950 0.930 0.940 0.930 0.950 652,000 612,500 0.9394 8.492 8.314 8.403 8.314 8.492 72,936 8.3978 1.06%
2020-08-17 0 0.940 0.940 0.950 0.930 0.960 1,999,000 1,891,016 0.9460 8.403 8.403 8.492 8.314 8.582 223,617 8.4565 0.00%
2020-08-14 0 0.940 0.940 0.950 0.940 0.980 2,905,000 2,751,150 0.9470 8.403 8.403 8.492 8.403 8.761 324,966 8.4660 -4.08%
2020-08-13 0 0.980 0.970 0.980 0.950 0.990 1,182,000 1,144,230 0.9680 8.761 8.671 8.761 8.492 8.850 132,224 8.6537 -1.01%
2020-08-12 0 0.990 0.980 0.990 0.970 1.000 534,000 524,800 0.9828 8.850 8.761 8.850 8.671 8.939 59,736 8.7854 0.00%
2020-08-11 0 0.990 0.970 0.990 0.960 0.990 1,089,000 1,069,080 0.9817 8.850 8.671 8.850 8.582 8.850 121,820 8.7759 3.13%
2020-08-10 0 0.960 0.950 0.960 0.950 0.970 797,000 763,880 0.9584 8.582 8.492 8.582 8.492 8.671 89,156 8.5679 -1.03%
2020-08-07 0 0.970 0.960 0.970 0.960 0.980 484,814 466,805 0.9629 8.671 8.582 8.671 8.582 8.761 54,233 8.6073 -1.02%
2020-08-06 0 0.980 0.970 0.980 0.950 0.980 1,458,000 1,401,270 0.9611 8.761 8.671 8.761 8.492 8.761 163,098 8.5916 0.00%
2020-08-05 0 0.980 0.970 0.980 0.960 0.980 624,000 609,520 0.9768 8.761 8.671 8.761 8.582 8.761 69,803 8.7320 2.08%
2020-08-04 0 0.960 0.960 0.970 0.960 1.010 1,805,000 1,766,440 0.9786 8.582 8.582 8.671 8.582 9.029 201,915 8.7484 -4.95%
2020-08-03 0 1.010 1.000 1.010 0.980 1.020 999,000 994,790 0.9958 9.029 8.939 9.029 8.761 9.118 111,753 8.9017 1.00%
2020-07-31 0 1.000 0.980 1.000 0.980 1.000 587,847 582,457 0.9908 8.939 8.761 8.939 8.761 8.939 65,759 8.8574 0.00%
2020-07-30 0 1.000 0.990 1.000 0.970 1.010 1,648,000 1,640,170 0.9952 8.939 8.850 8.939 8.671 9.029 184,353 8.8969 2.04%
2020-07-29 0 0.980 0.980 0.990 0.980 1.010 689,000 677,250 0.9829 8.761 8.761 8.850 8.761 9.029 77,075 8.7869 -2.00%
2020-07-28 0 1.000 0.980 1.000 0.980 1.010 467,000 465,890 0.9976 8.939 8.761 8.939 8.761 9.029 52,241 8.9181 0.00%
2020-07-27 0 1.000 0.970 1.000 0.980 1.000 293,000 289,660 0.9886 8.939 8.671 8.939 8.761 8.939 32,776 8.8375 0.00%
2020-07-24 0 1.000 0.980 1.000 0.980 1.010 296,000 293,340 0.9910 8.939 8.761 8.939 8.761 9.029 33,112 8.8591 1.01%
2020-07-23 0 0.990 1.000 1.010 0.990 1.020 1,130,000 1,129,710 0.9997 8.850 8.939 9.029 8.850 9.118 126,407 8.9371 0.00%
2020-07-22 0 0.990 0.990 1.000 0.990 1.020 1,198,000 1,207,430 1.0079 8.850 8.850 8.939 8.850 9.118 134,014 9.0098 -2.94%
2020-07-21 0 1.020 1.000 1.020 0.990 1.020 956,000 963,410 1.0078 9.118 8.939 9.118 8.850 9.118 106,942 9.0087 3.03%
2020-07-20 0 0.990 0.990 1.010 0.960 1.030 2,423,000 2,424,940 1.0008 8.850 8.850 9.029 8.582 9.208 271,047 8.9466 1.02%
2020-07-17 0 0.980 0.980 0.990 0.960 0.990 471,000 458,270 0.9730 8.761 8.761 8.850 8.582 8.850 52,688 8.6978 0.00%
2020-07-16 0 0.980 0.970 0.980 0.960 1.000 1,096,000 1,079,140 0.9846 8.761 8.671 8.761 8.582 8.939 122,603 8.8019 -2.00%
2020-07-15 0 1.000 0.980 1.000 0.980 1.000 1,139,000 1,128,430 0.9907 8.939 8.761 8.939 8.761 8.939 127,414 8.8564 1.01%
2020-07-14 0 0.990 0.990 1.000 0.980 1.110 8,623,000 8,867,350 1.0283 8.850 8.850 8.939 8.761 9.923 964,607 9.1927 -1.98%
2020-07-13 0 1.010 1.010 1.020 1.000 1.030 1,994,000 2,022,550 1.0143 9.029 9.029 9.118 8.939 9.208 223,058 9.0674 -0.98%
2020-07-10 0 1.020 1.010 1.020 1.000 1.020 1,893,000 1,913,450 1.0108 9.118 9.029 9.118 8.939 9.118 211,759 9.0360 0.00%
2020-07-09 0 1.020 1.030 1.040 1.010 1.040 1,041,000 1,066,110 1.0241 9.118 9.208 9.297 9.029 9.297 116,451 9.1550 -0.97%
2020-07-08 0 1.030 1.020 1.030 1.020 1.060 934,000 959,770 1.0276 9.208 9.118 9.208 9.118 9.476 104,481 9.1860 -0.96%
2020-07-07 0 1.040 1.030 1.040 1.030 1.080 1,515,000 1,584,540 1.0459 9.297 9.208 9.297 9.208 9.655 169,475 9.3497 -1.89%
2020-07-06 0 1.060 1.040 1.060 0.990 1.100 6,641,000 6,877,790 1.0357 9.476 9.297 9.476 8.850 9.833 742,892 9.2581 -1.85%
2020-07-03 0 1.080 1.070 1.080 1.080 1.150 3,319,000 3,687,220 1.1109 9.655 9.565 9.655 9.655 10.28 371,278 9.9312 -4.42%
2020-07-02 0 1.130 1.130 1.140 1.040 1.140 6,846,000 7,499,870 1.0955 10.10 10.10 10.19 9.297 10.19 765,824 9.7932 7.62%
2020-06-30 0 1.050 1.020 1.050 0.990 1.050 1,930,000 1,958,820 1.0149 9.386 9.118 9.386 8.850 9.386 215,898 9.0729 7.14%
2020-06-29 0 0.980 0.970 0.980 0.980 1.000 678,000 672,100 0.9913 8.761 8.671 8.761 8.761 8.939 75,844 8.8616 -2.97%
2020-06-26 0 1.010 1.000 1.010 1.000 1.030 983,000 997,590 1.0148 9.029 8.939 9.029 8.939 9.208 109,963 9.0721 1.00%
2020-06-24 0 1.000 1.000 1.020 1.000 1.020 541,090 546,246 1.0095 8.939 8.939 9.118 8.939 9.118 60,529 9.0246 0.00%
2020-06-23 0 1.000 1.000 1.020 1.000 1.030 632,000 639,030 1.0111 8.939 8.939 9.118 8.939 9.208 70,698 9.0388 -0.99%
2020-06-22 0 1.010 1.010 1.030 1.010 1.040 525,000 539,190 1.0270 9.029 9.029 9.208 9.029 9.297 58,729 9.1810 -0.98%
2020-06-19 0 1.020 1.020 1.030 1.010 1.030 825,000 842,600 1.0213 9.118 9.118 9.208 9.029 9.208 92,288 9.1301 0.00%
2020-06-18 0 1.020 1.020 1.030 1.000 1.040 1,747,000 1,770,390 1.0134 9.118 9.118 9.208 8.939 9.297 195,427 9.0591 -2.86%
2020-06-17 0 1.050 1.030 1.050 1.030 1.050 413,000 430,460 1.0423 9.386 9.208 9.386 9.208 9.386 46,200 9.3173 0.96%
2020-06-16 0 1.040 1.040 1.060 1.040 1.070 668,000 704,420 1.0545 9.297 9.297 9.476 9.297 9.565 74,725 9.4268 -1.89%
2020-06-15 0 1.060 1.040 1.060 1.040 1.060 719,000 752,500 1.0466 9.476 9.297 9.476 9.297 9.476 80,431 9.3559 1.92%
2020-06-12 0 1.040 1.040 1.070 1.030 1.090 1,018,000 1,072,500 1.0535 9.297 9.297 9.565 9.208 9.744 113,878 9.4180 -1.89%
2020-06-11 0 1.060 1.060 1.070 1.030 1.080 1,589,000 1,670,380 1.0512 9.476 9.476 9.565 9.208 9.655 177,753 9.3972 1.92%
2020-06-10 0 1.040 1.030 1.040 1.030 1.080 1,179,000 1,239,380 1.0512 9.297 9.208 9.297 9.208 9.655 131,888 9.3972 -3.70%
2020-06-09 0 1.080 1.070 1.080 1.020 1.080 4,491,000 4,758,160 1.0595 9.655 9.565 9.655 9.118 9.655 502,383 9.4712 5.88%
2020-06-08 0 1.020 1.010 1.020 1.010 1.030 427,000 433,430 1.0151 9.118 9.029 9.118 9.029 9.208 47,766 9.0740 -0.97%
2020-06-05 0 1.030 1.010 1.030 1.010 1.040 1,690,000 1,728,890 1.0230 9.208 9.029 9.208 9.029 9.297 189,051 9.1451 0.00%
2020-06-04 0 1.030 1.010 1.030 1.010 1.050 1,250,000 1,291,440 1.0332 9.208 9.029 9.208 9.029 9.386 139,831 9.2358 0.98%
2020-06-03 0 1.020 1.010 1.020 1.020 1.050 524,142 538,530 1.0275 9.118 9.029 9.118 9.118 9.386 58,633 9.1848 -0.97%
2020-06-02 0 1.030 1.020 1.030 1.000 1.030 2,538,000 2,566,380 1.0112 9.208 9.118 9.208 8.939 9.208 283,912 9.0394 3.00%
2020-06-01 0 1.000 1.000 1.010 0.990 1.040 1,012,000 1,017,770 1.0057 8.939 8.939 9.029 8.850 9.297 113,207 8.9904 1.01%
2020-05-29 0 0.990 0.980 0.990 0.970 1.000 867,000 855,530 0.9868 8.850 8.761 8.850 8.671 8.939 96,986 8.8211 1.02%
2020-05-28 0 0.980 0.980 0.990 0.960 1.020 1,115,000 1,089,740 0.9773 8.761 8.761 8.850 8.582 9.118 124,729 8.7369 -3.92%
2020-05-27 0 1.020 1.010 1.020 0.990 1.100 2,734,970 2,810,630 1.0277 9.118 9.029 9.118 8.850 9.833 305,946 9.1867 -2.86%
2020-05-26 0 1.050 1.050 1.060 0.970 1.130 6,949,000 7,269,390 1.0461 9.386 9.386 9.476 8.671 10.10 777,346 9.3516 6.06%
2020-05-25 0 0.990 0.980 0.990 0.920 1.000 1,694,000 1,626,230 0.9600 8.850 8.761 8.850 8.224 8.939 189,498 8.5818 7.61%
2020-05-22 0 0.920 0.920 0.940 0.920 0.970 1,240,000 1,168,520 0.9424 8.224 8.224 8.403 8.224 8.671 138,712 8.4241 -5.15%
2020-05-21 0 0.970 0.970 0.980 0.970 0.980 651,000 632,940 0.9723 8.671 8.671 8.761 8.671 8.761 72,824 8.6914 0.00%
2020-05-20 0 0.970 0.960 0.970 0.960 0.980 618,000 597,950 0.9676 8.671 8.582 8.671 8.582 8.761 69,132 8.6494 1.04%
2020-05-19 0 0.960 0.960 0.970 0.960 0.990 1,124,000 1,095,750 0.9749 8.582 8.582 8.671 8.582 8.850 125,736 8.7147 -1.03%
2020-05-18 0 0.970 0.950 0.970 0.940 0.970 458,000 438,620 0.9577 8.671 8.492 8.671 8.403 8.671 51,234 8.5611 3.19%
2020-05-15 0 0.940 0.940 0.960 0.940 0.960 171,000 163,250 0.9547 8.403 8.403 8.582 8.403 8.582 19,129 8.5342 -3.09%
2020-05-14 0 0.970 0.950 0.970 0.950 0.990 86,000 83,080 0.9660 8.671 8.492 8.671 8.492 8.850 9,620 8.6359 0.00%
2020-05-13 0 0.970 0.960 0.970 0.960 0.990 1,051,000 1,023,860 0.9742 8.671 8.582 8.671 8.582 8.850 117,569 8.7086 0.00%
2020-05-12 0 0.970 0.950 0.970 0.920 0.970 625,000 593,310 0.9493 8.671 8.492 8.671 8.224 8.671 69,915 8.4861 4.30%
2020-05-11 0 0.930 0.930 0.940 0.930 0.950 804,000 753,760 0.9375 8.314 8.314 8.403 8.314 8.492 89,939 8.3808 -1.06%
2020-05-08 0 0.940 0.930 0.940 0.900 0.940 1,048,000 973,050 0.9285 8.403 8.314 8.403 8.045 8.403 117,234 8.3001 4.44%
2020-05-07 0 0.900 0.900 0.910 0.900 0.940 764,000 705,620 0.9236 8.045 8.045 8.135 8.045 8.403 85,464 8.2563 -3.23%
2020-05-06 0 0.930 0.920 0.930 0.920 0.950 500,000 468,300 0.9366 8.314 8.224 8.314 8.224 8.492 55,932 8.3726 -1.06%
2020-05-05 0 0.940 0.930 0.940 0.930 0.960 1,049,000 987,690 0.9416 8.403 8.314 8.403 8.314 8.582 117,346 8.4169 0.00%
2020-05-04 0 0.940 0.930 0.940 0.920 0.950 1,343,000 1,243,760 0.9261 8.403 8.314 8.403 8.224 8.492 150,234 8.2788 0.00%
2020-04-29 0 0.940 0.940 0.960 0.940 0.960 213,000 202,230 0.9494 8.403 8.403 8.582 8.403 8.582 23,827 8.4874 -1.05%
2020-04-28 0 0.950 0.940 0.950 0.930 0.970 609,000 579,750 0.9520 8.492 8.403 8.492 8.314 8.671 68,125 8.5100 3.26%
2020-04-27 0 0.920 0.920 0.930 0.920 0.970 1,426,000 1,336,440 0.9372 8.224 8.224 8.314 8.224 8.671 159,519 8.3780 -3.16%
2020-04-24 0 0.950 0.950 0.960 0.910 0.960 2,360,000 2,212,610 0.9375 8.492 8.492 8.582 8.135 8.582 264,000 8.3811 2.15%
2020-04-23 0 0.930 0.930 0.940 0.900 0.930 2,358,000 2,155,880 0.9143 8.314 8.314 8.403 8.045 8.314 263,776 8.1731 2.20%
2020-04-22 0 0.910 0.910 0.920 0.910 0.930 355,000 326,520 0.9198 8.135 8.135 8.224 8.135 8.314 39,712 8.2222 -1.09%
2020-04-21 0 0.920 0.920 0.930 0.900 0.940 568,000 518,270 0.9124 8.224 8.224 8.314 8.045 8.403 63,539 8.1567 -1.08%
2020-04-20 0 0.930 0.910 0.930 0.920 0.970 259,000 242,305 0.9355 8.314 8.135 8.314 8.224 8.671 28,973 8.3632 -1.06%
2020-04-17 0 0.940 0.930 0.940 0.920 0.940 494,000 460,110 0.9314 8.403 8.314 8.403 8.224 8.403 55,261 8.3261 4.44%
2020-04-16 0 0.900 0.900 0.910 0.890 0.920 2,555,000 2,308,800 0.9036 8.045 8.045 8.135 7.956 8.224 285,814 8.0780 -2.17%
2020-04-15 0 0.920 0.900 0.920 0.890 0.930 634,640 577,542 0.9100 8.224 8.045 8.224 7.956 8.314 70,994 8.1351 1.10%
2020-04-14 0 0.910 0.910 0.920 0.910 0.950 502,000 465,510 0.9273 8.135 8.135 8.224 8.135 8.492 56,156 8.2896 -1.09%
2020-04-09 0 0.920 0.920 0.940 0.920 0.970 2,072,000 1,957,230 0.9446 8.224 8.224 8.403 8.224 8.671 231,783 8.4442 -1.08%
2020-04-08 0 0.930 0.930 0.940 0.920 0.950 585,000 545,330 0.9322 8.314 8.314 8.403 8.224 8.492 65,441 8.3332 -1.06%
2020-04-07 0 0.940 0.930 0.940 0.910 0.940 1,267,000 1,181,200 0.9323 8.403 8.314 8.403 8.135 8.403 141,732 8.3340 1.08%
2020-04-06 0 0.930 0.920 0.930 0.880 0.940 1,510,000 1,373,310 0.9095 8.314 8.224 8.314 7.867 8.403 168,915 8.1302 3.33%
2020-04-03 0 0.900 0.900 0.910 0.860 0.910 3,999,000 3,537,330 0.8846 8.045 8.045 8.135 7.688 8.135 447,346 7.9074 0.00%
2020-04-02 0 0.900 0.890 0.900 0.850 0.900 4,154,000 3,646,090 0.8777 8.045 7.956 8.045 7.598 8.045 464,685 7.8464 4.65%
2020-04-01 0 0.860 0.850 0.860 0.860 0.890 1,562,000 1,350,970 0.8649 7.688 7.598 7.688 7.688 7.956 174,732 7.7317 -2.27%
2020-03-31 0 0.880 0.870 0.880 0.860 0.900 1,887,000 1,652,640 0.8758 7.867 7.777 7.867 7.688 8.045 211,088 7.8291 0.00%
2020-03-30 0 0.880 0.870 0.880 0.870 0.880 964,000 844,200 0.8757 7.867 7.777 7.867 7.777 7.867 107,837 7.8285 -1.12%
2020-03-27 0 0.890 0.870 0.890 0.870 0.900 1,086,835 960,128 0.8834 7.956 7.777 7.956 7.777 8.045 121,578 7.8972 -1.11%
2020-03-26 0 0.900 0.880 0.900 0.880 0.910 812,693 723,855 0.8907 8.045 7.867 8.045 7.867 8.135 90,911 7.9622 0.00%
2020-03-25 0 0.900 0.880 0.900 0.890 0.910 523,000 469,830 0.8983 8.045 7.867 8.045 7.956 8.135 58,505 8.0306 1.12%
2020-03-24 0 0.890 0.880 0.890 0.870 0.930 1,810,000 1,598,660 0.8832 7.956 7.867 7.956 7.777 8.314 202,475 7.8956 1.14%
2020-03-23 0 0.880 0.870 0.880 0.840 0.890 1,364,000 1,178,570 0.8641 7.867 7.777 7.867 7.509 7.956 152,583 7.7241 -1.12%
2020-03-20 0 0.890 0.880 0.890 0.870 0.900 2,570,000 2,278,640 0.8866 7.956 7.867 7.956 7.777 8.045 287,492 7.9259 0.00%
2020-03-19 0 0.890 0.870 0.890 0.850 0.900 2,222,000 1,945,540 0.8756 7.956 7.777 7.956 7.598 8.045 248,563 7.8272 -1.11%
2020-03-18 0 0.900 0.890 0.900 0.840 0.920 5,746,000 4,993,670 0.8691 8.045 7.956 8.045 7.509 8.224 642,773 7.7689 0.00%
2020-03-17 0 0.900 0.870 0.900 0.870 0.900 3,166,000 2,806,500 0.8864 8.045 7.777 8.045 7.777 8.045 354,163 7.9243 0.00%
2020-03-16 0 0.900 0.900 0.910 0.870 0.910 4,153,000 3,695,690 0.8899 8.045 8.045 8.135 7.777 8.135 464,573 7.9550 -2.17%
2020-03-13 0 0.920 0.920 0.930 0.850 0.920 3,067,000 2,728,890 0.8898 8.224 8.224 8.314 7.598 8.224 343,088 7.9539 -1.08%
2020-03-12 0 0.930 0.920 0.930 0.880 0.930 1,926,000 1,742,960 0.9050 8.314 8.224 8.314 7.867 8.314 215,451 8.0898 0.00%
2020-03-11 0 0.930 0.930 0.940 0.900 0.940 2,066,000 1,893,160 0.9163 8.314 8.314 8.403 8.045 8.403 231,112 8.1915 -2.11%
2020-03-10 0 0.950 0.940 0.950 0.860 0.950 3,461,000 3,170,720 0.9161 8.492 8.403 8.492 7.688 8.492 387,163 8.1896 2.15%
2020-03-09 0 0.930 0.920 0.930 0.900 0.950 2,079,000 1,916,590 0.9219 8.314 8.224 8.314 8.045 8.492 232,566 8.2411 -3.12%
2020-03-06 0 0.960 0.950 0.960 0.940 0.970 801,000 762,920 0.9525 8.582 8.492 8.582 8.403 8.671 89,603 8.5144 -1.03%
2020-03-05 0 0.970 0.960 0.970 0.950 0.970 632,000 609,220 0.9640 8.671 8.582 8.671 8.492 8.671 70,698 8.6172 0.00%
2020-03-04 0 0.970 0.960 0.970 0.940 0.980 534,000 511,990 0.9588 8.671 8.582 8.671 8.403 8.761 59,736 8.5709 1.04%
2020-03-03 0 0.960 0.960 0.970 0.960 0.980 207,000 200,125 0.9668 8.582 8.582 8.671 8.582 8.761 23,156 8.6425 0.00%
2020-03-02 0 0.960 0.960 0.970 0.960 0.980 283,000 274,470 0.9699 8.582 8.582 8.671 8.582 8.761 31,658 8.6699 0.00%
2020-02-28 0 0.960 0.960 0.970 0.950 0.980 1,183,000 1,138,185 0.9621 8.582 8.582 8.671 8.492 8.761 132,336 8.6007 -2.04%
2020-02-27 0 0.980 0.970 0.980 0.970 0.990 112,000 109,390 0.9767 8.761 8.671 8.761 8.671 8.850 12,529 8.7311 -1.01%
2020-02-26 0 0.990 0.980 0.990 0.970 0.990 997,000 976,610 0.9795 8.850 8.761 8.850 8.671 8.850 111,529 8.7566 0.00%
2020-02-25 0 0.990 0.970 0.990 0.970 1.010 600,000 592,220 0.9870 8.850 8.671 8.850 8.671 9.029 67,119 8.8235 0.00%
2020-02-24 0 0.990 0.970 0.990 0.980 0.990 778,000 768,020 0.9872 8.850 8.671 8.850 8.761 8.850 87,031 8.8247 -1.00%
2020-02-21 0 1.000 0.990 1.000 0.990 1.010 82,000 81,585 0.9949 8.939 8.850 8.939 8.850 9.029 9,173 8.8942 0.00%
2020-02-20 0 1.000 0.990 1.000 0.980 1.010 535,000 532,440 0.9952 8.939 8.850 8.939 8.761 9.029 59,847 8.8966 0.00%
2020-02-19 0 1.000 0.990 1.000 0.990 1.020 248,000 247,690 0.9988 8.939 8.850 8.939 8.850 9.118 27,742 8.9282 1.01%
2020-02-18 0 0.990 0.980 0.990 0.980 1.010 797,000 793,070 0.9951 8.850 8.761 8.850 8.761 9.029 89,156 8.8953 -1.98%
2020-02-17 0 1.010 1.000 1.010 0.950 1.020 2,327,000 2,283,170 0.9812 9.029 8.939 9.029 8.492 9.118 260,308 8.7710 4.12%
2020-02-14 0 0.970 0.960 0.970 0.950 0.970 320,000 306,240 0.9570 8.671 8.582 8.671 8.492 8.671 35,797 8.5550 0.00%
2020-02-13 0 0.970 0.960 0.970 0.960 0.980 343,000 331,800 0.9673 8.671 8.582 8.671 8.582 8.761 38,369 8.6475 1.04%
2020-02-12 0 0.960 0.950 0.960 0.940 0.970 830,000 794,830 0.9576 8.582 8.492 8.582 8.403 8.671 92,847 8.5606 0.00%
2020-02-11 0 0.960 0.950 0.960 0.930 0.970 3,402,000 3,233,190 0.9504 8.582 8.492 8.582 8.314 8.671 380,563 8.4958 1.05%
2020-02-10 0 0.950 0.950 0.960 0.950 0.980 1,225,000 1,172,550 0.9572 8.492 8.492 8.582 8.492 8.761 137,034 8.5566 -4.04%
2020-02-07 0 0.990 0.980 0.990 0.960 1.000 2,361,000 2,318,250 0.9819 8.850 8.761 8.850 8.582 8.939 264,112 8.7775 0.00%
2020-02-06 0 0.990 0.980 0.990 0.970 1.000 804,000 792,720 0.9860 8.850 8.761 8.850 8.671 8.939 89,939 8.8140 0.00%
2020-02-05 0 0.990 0.980 0.990 0.970 1.000 1,425,000 1,404,660 0.9857 8.850 8.761 8.850 8.671 8.939 159,407 8.8118 1.02%
2020-02-04 0 0.980 0.970 0.980 0.920 1.030 10,609,326 10,142,726 0.9560 8.761 8.671 8.761 8.224 9.208 1,186,806 8.5462 -3.92%
2020-02-03 0 1.020 0.990 1.020 0.950 1.020 2,760,000 2,715,250 0.9838 9.118 8.850 9.118 8.492 9.118 308,746 8.7945 3.03%
2020-01-31 0 0.990 0.980 0.990 0.980 1.020 836,000 830,560 0.9935 8.850 8.761 8.850 8.761 9.118 93,519 8.8812 -1.98%
2020-01-30 0 1.010 1.000 1.010 0.990 1.050 2,976,000 2,991,540 1.0052 9.029 8.939 9.029 8.850 9.386 332,908 8.9861 -3.81%
2020-01-29 0 1.050 1.030 1.050 0.970 1.050 3,912,000 3,970,490 1.0150 9.386 9.208 9.386 8.671 9.386 437,614 9.0731 -1.87%
2020-01-24 0 1.070 1.060 1.090 1.070 1.090 1,629,000 1,752,730 1.0760 9.565 9.476 9.744 9.565 9.744 182,227 9.6184 -3.60%
2020-01-23 0 1.110 1.110 1.120 1.080 1.120 4,797,000 5,305,525 1.1060 9.923 9.923 10.01 9.655 10.01 536,614 9.8870 -1.77%
2020-01-22 0 1.130 1.120 1.130 1.060 1.150 3,620,000 4,036,920 1.1152 10.10 10.01 10.10 9.476 10.28 404,949 9.9690 2.73%
2020-01-21 0 1.100 1.090 1.100 1.040 1.110 4,087,000 4,403,460 1.0774 9.833 9.744 9.833 9.297 9.923 457,190 9.6316 0.00%
2020-01-20 0 1.100 1.100 1.110 1.060 1.110 3,044,000 3,300,850 1.0844 9.833 9.833 9.923 9.476 9.923 340,515 9.6937 0.92%
2020-01-17 0 1.090 1.080 1.090 1.080 1.100 528,000 574,570 1.0882 9.744 9.655 9.744 9.655 9.833 59,064 9.7279 0.00%
2020-01-16 0 1.090 1.070 1.090 1.080 1.110 1,389,000 1,514,920 1.0907 9.744 9.565 9.744 9.655 9.923 155,380 9.7498 0.93%
2020-01-15 0 1.080 1.070 1.080 1.070 1.100 1,077,000 1,168,600 1.0851 9.655 9.565 9.655 9.565 9.833 120,478 9.6997 -1.82%
2020-01-14 0 1.100 1.100 1.110 1.060 1.110 2,394,000 2,580,110 1.0777 9.833 9.833 9.923 9.476 9.923 267,803 9.6343 3.77%
2020-01-13 0 1.060 1.050 1.060 1.050 1.090 1,441,000 1,527,230 1.0598 9.476 9.386 9.476 9.386 9.744 161,197 9.4743 -2.75%
2020-01-10 0 1.090 1.080 1.090 1.070 1.090 893,000 965,040 1.0807 9.744 9.655 9.744 9.565 9.744 99,895 9.6606 0.93%
2020-01-09 0 1.080 1.070 1.080 1.070 1.100 1,650,000 1,785,710 1.0822 9.655 9.565 9.655 9.565 9.833 184,576 9.6746 -0.92%
2020-01-08 0 1.090 1.080 1.090 1.070 1.100 1,067,000 1,158,150 1.0854 9.744 9.655 9.744 9.565 9.833 119,359 9.7031 0.00%
2020-01-07 0 1.090 1.080 1.090 1.080 1.130 1,592,000 1,765,930 1.1093 9.744 9.655 9.744 9.655 10.10 178,088 9.9160 -1.80%
2020-01-06 0 1.110 1.100 1.110 1.090 1.120 1,812,000 1,997,240 1.1022 9.923 9.833 9.923 9.744 10.01 202,698 9.8533 -1.77%
2020-01-03 0 1.130 1.100 1.130 1.100 1.140 3,263,000 3,663,800 1.1228 10.10 9.833 10.10 9.833 10.19 365,014 10.037 1.80%
2020-01-02 0 1.110 1.100 1.110 1.090 1.110 1,607,000 1,765,930 1.0989 9.923 9.833 9.923 9.744 9.923 179,766 9.8235 1.83%
2019-12-31 0 1.090 1.090 1.100 1.090 1.100 651,000 713,510 1.0960 9.744 9.744 9.833 9.744 9.833 72,824 9.7978 0.00%
2019-12-30 0 1.090 1.080 1.090 1.080 1.110 787,000 855,480 1.0870 9.744 9.655 9.744 9.655 9.923 88,037 9.7172 -1.80%
2019-12-27 0 1.110 1.100 1.110 1.090 1.140 901,000 1,002,110 1.1122 9.923 9.833 9.923 9.744 10.19 100,790 9.9426 1.83%
2019-12-24 0 1.090 1.090 1.120 1.090 1.120 431,000 471,850 1.0948 9.744 9.744 10.01 9.744 10.01 48,214 9.7867 0.00%
2019-12-23 0 1.090 1.090 1.100 1.060 1.120 1,402,000 1,543,720 1.1011 9.744 9.744 9.833 9.476 10.01 156,834 9.8430 0.93%
2019-12-20 0 1.080 1.080 1.100 1.080 1.140 4,403,000 4,836,790 1.0985 9.655 9.655 9.833 9.655 10.19 492,539 9.8201 -6.09%
2019-12-19 0 1.150 1.140 1.150 1.120 1.160 2,614,000 2,988,250 1.1432 10.28 10.19 10.28 10.01 10.37 292,414 10.219 -0.86%
2019-12-18 0 1.160 1.150 1.160 1.110 1.180 4,430,992 5,099,710 1.1509 10.37 10.28 10.37 9.923 10.55 495,670 10.289 0.87%
2019-12-17 0 1.150 1.140 1.150 1.070 1.170 6,936,000 7,699,710 1.1101 10.28 10.19 10.28 9.565 10.46 775,892 9.9237 -1.71%
2019-12-16 0 1.170 1.170 1.180 1.150 1.230 7,726,000 9,151,100 1.1845 10.46 10.46 10.55 10.28 11.00 864,264 10.588 -0.85%
2019-12-13 0 1.180 1.170 1.180 1.080 1.180 14,545,000 16,414,920 1.1286 10.55 10.46 10.55 9.655 10.55 1,627,068 10.089 7.27%
2019-12-12 0 1.100 1.080 1.100 1.070 1.100 8,956,000 9,730,330 1.0865 9.833 9.655 9.833 9.565 9.833 1,001,858 9.7123 2.80%
2019-12-11 0 1.070 1.060 1.070 1.000 1.070 4,359,000 4,499,280 1.0322 9.565 9.476 9.565 8.939 9.565 487,617 9.2271 5.94%
2019-12-10 0 1.010 0.990 1.020 0.960 1.020 2,132,656 2,113,562 0.9910 9.029 8.850 9.118 8.582 9.118 238,568 8.8594 4.12%
2019-12-09 0 0.970 0.970 0.980 0.970 1.000 1,454,000 1,420,780 0.9772 8.671 8.671 8.761 8.671 8.939 162,651 8.7352 -3.00%
2019-12-06 0 1.000 1.000 1.010 0.970 1.000 2,298,000 2,286,240 0.9949 8.939 8.939 9.029 8.671 8.939 257,064 8.8936 2.04%
2019-12-05 0 0.980 0.960 0.980 0.960 0.980 1,299,000 1,261,335 0.9710 8.761 8.582 8.761 8.582 8.761 145,312 8.6802 1.03%
2019-12-04 0 0.970 0.950 0.970 0.940 0.970 3,793,000 3,598,120 0.9486 8.671 8.492 8.671 8.403 8.671 424,302 8.4801 0.00%
2019-12-03 0 0.970 0.960 0.970 0.940 0.990 4,668,000 4,455,060 0.9544 8.671 8.582 8.671 8.403 8.850 522,183 8.5316 -1.02%
2019-12-02 0 0.980 0.970 0.980 0.960 1.000 1,888,000 1,855,330 0.9827 8.761 8.671 8.761 8.582 8.939 211,200 8.7847 -1.01%
2019-11-29 0 0.990 0.980 0.990 0.980 0.990 1,075,000 1,060,480 0.9865 8.850 8.761 8.850 8.761 8.850 120,254 8.8186 0.00%
2019-11-28 0 0.990 0.980 0.990 0.970 1.000 969,000 958,410 0.9891 8.850 8.761 8.850 8.671 8.939 108,397 8.8417 -1.00%
2019-11-27 0 1.000 0.990 1.000 0.960 1.000 4,039,000 3,958,366 0.9800 8.939 8.850 8.939 8.582 8.939 451,820 8.7609 1.01%
2019-11-26 0 0.990 0.980 0.990 0.930 0.990 4,956,000 4,754,140 0.9593 8.850 8.761 8.850 8.314 8.850 554,400 8.5753 2.06%
2019-11-25 0 0.970 0.950 0.970 0.920 0.970 3,807,000 3,622,133 0.9514 8.671 8.492 8.671 8.224 8.671 425,868 8.5053 5.43%
2019-11-22 0 0.920 0.910 0.920 0.900 0.940 898,000 823,143 0.9166 8.224 8.135 8.224 8.045 8.403 100,454 8.1942 0.00%
2019-11-21 0 0.920 0.910 0.920 0.910 0.930 1,384,387 1,269,522 0.9170 8.224 8.135 8.224 8.135 8.314 154,864 8.1977 1.10%
2019-11-20 0 0.910 0.910 0.920 0.890 0.920 971,000 878,030 0.9043 8.135 8.135 8.224 7.956 8.224 108,620 8.0835 -1.09%
2019-11-19 0 0.920 0.910 0.920 0.880 0.920 1,154,000 1,044,480 0.9051 8.224 8.135 8.224 7.867 8.224 129,092 8.0910 1.10%
2019-11-18 0 0.910 0.900 0.910 0.880 0.910 2,643,000 2,373,370 0.8980 8.135 8.045 8.135 7.867 8.135 295,658 8.0274 2.25%
2019-11-15 0 0.890 0.890 0.900 0.870 0.900 1,854,000 1,643,860 0.8867 7.956 7.956 8.045 7.777 8.045 207,397 7.9262 2.30%
2019-11-14 0 0.870 0.870 0.880 0.860 0.880 871,000 753,974 0.8656 7.777 7.777 7.867 7.688 7.867 97,434 7.7383 -1.14%
2019-11-13 0 0.880 0.870 0.880 0.860 0.880 3,510,000 3,045,253 0.8676 7.867 7.777 7.867 7.688 7.867 392,644 7.7558 2.33%
2019-11-12 0 0.860 0.850 0.870 0.850 0.870 1,826,000 1,569,300 0.8594 7.688 7.598 7.777 7.598 7.777 204,264 7.6827 0.00%
2019-11-11 0 0.860 0.850 0.860 0.850 0.870 3,060,000 2,625,010 0.8578 7.688 7.598 7.688 7.598 7.777 342,305 7.6686 1.18%
2019-11-08 0 0.850 0.850 0.860 0.840 0.880 2,960,000 2,506,361 0.8467 7.598 7.598 7.688 7.509 7.867 331,119 7.5694 -1.16%
2019-11-07 0 0.860 0.850 0.860 0.850 0.870 2,268,000 1,952,760 0.8610 7.688 7.598 7.688 7.598 7.777 253,708 7.6969 1.18%
2019-11-06 0 0.850 0.850 0.860 0.840 0.860 2,113,000 1,796,490 0.8502 7.598 7.598 7.688 7.509 7.688 236,369 7.6003 -1.16%
2019-11-05 0 0.860 0.850 0.860 0.840 0.860 2,833,000 2,414,020 0.8521 7.688 7.598 7.688 7.509 7.688 316,912 7.6173 1.18%
2019-11-04 0 0.850 0.840 0.850 0.840 0.850 953,000 807,190 0.8470 7.598 7.509 7.598 7.509 7.598 106,607 7.5717 1.19%
2019-11-01 0 0.840 0.840 0.860 0.840 0.860 1,276,000 1,078,010 0.8448 7.509 7.509 7.688 7.509 7.688 142,739 7.5523 -2.33%
2019-10-31 0 0.860 0.850 0.860 0.850 0.860 1,568,000 1,345,790 0.8583 7.688 7.598 7.688 7.598 7.688 175,403 7.6725 0.00%
2019-10-30 0 0.860 0.850 0.860 0.820 0.890 5,808,000 4,902,990 0.8442 7.688 7.598 7.688 7.330 7.956 649,708 7.5464 3.61%
2019-10-29 0 0.830 0.830 0.840 0.830 0.860 2,160,000 1,814,690 0.8401 7.420 7.420 7.509 7.420 7.688 241,627 7.5103 -3.49%
2019-10-28 0 0.860 0.850 0.860 0.840 0.870 2,998,060 2,546,459 0.8494 7.688 7.598 7.688 7.509 7.777 335,376 7.5928 1.18%
2019-10-25 0 0.850 0.840 0.850 0.840 0.860 380,000 323,590 0.8516 7.598 7.509 7.598 7.509 7.688 42,508 7.6124 1.19%
2019-10-24 0 0.840 0.840 0.850 0.840 0.860 1,086,000 921,040 0.8481 7.509 7.509 7.598 7.509 7.688 121,485 7.5815 0.00%
2019-10-23 0 0.840 0.830 0.840 0.830 0.850 1,209,000 1,015,880 0.8403 7.509 7.420 7.509 7.420 7.598 135,244 7.5115 0.00%
2019-10-22 0 0.840 0.830 0.840 0.830 0.850 2,416,475 2,029,834 0.8400 7.509 7.420 7.509 7.420 7.598 270,318 7.5091 0.00%
2019-10-21 0 0.840 0.840 0.850 0.840 0.870 2,274,000 1,923,878 0.8460 7.509 7.509 7.598 7.509 7.777 254,380 7.5630 -1.18%
2019-10-18 0 0.850 0.840 0.850 0.850 0.890 1,660,000 1,424,353 0.8580 7.598 7.509 7.598 7.598 7.956 185,695 7.6704 -3.41%
2019-10-17 0 0.880 0.860 0.880 0.850 0.880 2,344,000 2,020,015 0.8618 7.867 7.688 7.867 7.598 7.867 262,210 7.7038 2.33%
2019-10-16 0 0.860 0.850 0.860 0.850 0.870 414,000 354,660 0.8567 7.688 7.598 7.688 7.598 7.777 46,312 7.6581 1.18%
2019-10-15 0 0.850 0.840 0.850 0.850 0.890 1,933,000 1,661,370 0.8595 7.598 7.509 7.598 7.598 7.956 216,234 7.6832 -4.49%
2019-10-14 0 0.890 0.870 0.890 0.870 0.900 3,168,000 2,792,280 0.8814 7.956 7.777 7.956 7.777 8.045 354,386 7.8792 2.30%
2019-10-11 0 0.870 0.850 0.870 0.830 0.880 5,644,000 4,815,770 0.8533 7.777 7.598 7.777 7.420 7.867 631,363 7.6276 6.10%
2019-10-10 0 0.820 0.820 0.830 0.820 0.860 3,414,000 2,847,400 0.8340 7.330 7.330 7.420 7.330 7.688 381,905 7.4558 -1.20%
2019-10-09 0 0.830 0.830 0.840 0.830 0.850 2,481,000 2,072,940 0.8355 7.420 7.420 7.509 7.420 7.598 277,536 7.4691 -2.35%
2019-10-08 0 0.850 0.840 0.850 0.820 0.850 2,527,000 2,111,490 0.8356 7.598 7.509 7.598 7.330 7.598 282,681 7.4695 1.19%
2019-10-04 0 0.840 0.840 0.850 0.830 0.880 2,266,000 1,937,140 0.8549 7.509 7.509 7.598 7.420 7.867 253,485 7.6420 -3.45%
2019-10-03 0 0.870 0.860 0.870 0.830 0.870 1,962,000 1,663,490 0.8479 7.777 7.688 7.777 7.420 7.777 219,478 7.5793 3.57%
2019-10-02 0 0.840 0.830 0.840 0.840 0.880 1,805,000 1,526,890 0.8459 7.509 7.420 7.509 7.509 7.867 201,915 7.5620 -3.45%
2019-09-30 0 0.870 0.840 0.870 0.840 0.870 1,052,000 897,893 0.8535 7.777 7.509 7.777 7.509 7.777 117,681 7.6299 4.82%
2019-09-27 0 0.830 0.830 0.840 0.830 0.870 3,946,000 3,337,109 0.8457 7.420 7.420 7.509 7.420 7.777 441,417 7.5600 -3.49%
2019-09-26 0 0.860 0.860 0.870 0.840 0.890 5,419,000 4,644,212 0.8570 7.688 7.688 7.777 7.509 7.956 606,193 7.6613 -1.15%
2019-09-25 0 0.870 0.850 0.870 0.840 0.870 5,297,000 4,506,443 0.8508 7.777 7.598 7.777 7.509 7.777 592,546 7.6052 2.35%
2019-09-24 0 0.850 0.850 0.860 0.840 0.890 6,782,733 5,849,111 0.8624 7.598 7.598 7.688 7.509 7.956 758,746 7.7089 -2.30%
2019-09-23 0 0.870 0.860 0.870 0.850 0.900 6,208,740 5,445,526 0.8771 7.777 7.688 7.777 7.598 8.045 694,537 7.8405 2.35%
2019-09-20 0 0.850 0.850 0.890 0.850 0.980 8,182,579 7,419,840 0.9068 7.598 7.598 7.956 7.598 8.761 915,339 8.1061 -3.41%
2019-09-19 0 0.880 0.880 0.890 0.880 0.900 1,123,000 1,001,380 0.8917 7.867 7.867 7.956 7.867 8.045 125,624 7.9713 0.00%
2019-09-18 0 0.880 0.880 0.890 0.870 0.900 2,563,000 2,258,820 0.8813 7.867 7.867 7.956 7.777 8.045 286,708 7.8785 0.00%
2019-09-17 0 0.880 0.870 0.880 0.860 0.890 5,974,405 5,228,396 0.8751 7.867 7.777 7.867 7.688 7.956 668,323 7.8232 0.00%
2019-09-16 0 0.880 0.870 0.880 0.870 0.890 2,419,000 2,123,410 0.8778 7.867 7.777 7.867 7.777 7.956 270,600 7.8470 0.00%
2019-09-13 0 0.880 0.870 0.880 0.870 0.890 4,323,344 3,822,478 0.8841 7.867 7.777 7.867 7.777 7.956 483,628 7.9038 0.00%
2019-09-12 0 0.880 0.870 0.880 0.870 0.910 4,866,000 4,288,840 0.8814 7.867 7.777 7.867 7.777 8.135 544,332 7.8791 -1.12%
2019-09-11 0 0.890 0.880 0.890 0.880 0.910 1,676,000 1,500,050 0.8950 7.956 7.867 7.956 7.867 8.135 187,485 8.0009 0.00%
2019-09-10 0 0.890 0.880 0.890 0.880 0.910 1,568,000 1,396,560 0.8907 7.956 7.867 7.956 7.867 8.135 175,403 7.9620 0.00%
2019-09-09 0 0.890 0.880 0.900 0.870 0.920 4,426,000 3,959,260 0.8945 7.956 7.867 8.045 7.777 8.224 495,112 7.9967 -2.20%
2019-09-06 0 0.910 0.900 0.910 0.890 0.920 1,886,000 1,703,560 0.9033 8.135 8.045 8.135 7.956 8.224 210,976 8.0747 2.25%
2019-09-05 0 0.890 0.890 0.920 0.890 0.930 3,188,000 2,880,340 0.9035 7.956 7.956 8.224 7.956 8.314 356,624 8.0767 -3.26%
2019-09-04 0 0.920 0.920 0.930 0.910 0.950 3,677,000 3,421,959 0.9306 8.224 8.224 8.314 8.135 8.492 411,325 8.3193 -2.13%
2019-09-03 0 0.940 0.920 0.940 0.910 0.980 2,863,000 2,688,330 0.9390 8.403 8.224 8.403 8.135 8.761 320,268 8.3940 4.44%
2019-09-02 0 0.900 0.880 0.900 0.880 0.960 1,906,000 1,739,650 0.9127 8.045 7.867 8.045 7.867 8.582 213,214 8.1592 -5.26%
2019-08-30 0 0.950 0.940 0.960 0.930 1.010 2,140,108 2,036,801 0.9517 8.492 8.403 8.582 8.314 9.029 239,402 8.5079 -2.06%
2019-08-29 0 0.970 0.960 0.980 0.960 1.030 3,221,000 3,147,955 0.9773 8.671 8.582 8.761 8.582 9.208 360,315 8.7367 -1.02%
2019-08-28 0 0.980 0.980 0.990 0.980 1.040 908,000 917,900 1.0109 8.761 8.761 8.850 8.761 9.297 101,573 9.0369 -4.85%
2019-08-27 0 1.030 1.020 1.040 1.000 1.040 1,128,000 1,146,436 1.0163 9.208 9.118 9.297 8.939 9.297 126,183 9.0855 0.98%
2019-08-26 0 1.020 1.020 1.030 0.960 1.030 1,188,000 1,190,700 1.0023 9.118 9.118 9.208 8.582 9.208 132,895 8.9597 -0.97%
2019-08-23 0 1.030 1.020 1.030 1.000 1.040 774,000 791,555 1.0227 9.208 9.118 9.208 8.939 9.297 86,583 9.1421 -0.96%
2019-08-22 0 1.040 1.020 1.040 1.020 1.050 467,000 482,630 1.0335 9.297 9.118 9.297 9.118 9.386 52,241 9.2386 0.00%
2019-08-21 0 1.040 1.030 1.050 0.990 1.050 1,219,000 1,241,890 1.0188 9.297 9.208 9.386 8.850 9.386 136,363 9.1073 0.97%
2019-08-20 0 1.030 1.010 1.030 0.850 1.060 1,903,000 1,958,700 1.0293 9.208 9.029 9.208 7.598 9.476 212,878 9.2010 -0.96%
2019-08-19 0 1.040 1.030 1.040 1.020 1.050 343,000 353,530 1.0307 9.297 9.208 9.297 9.118 9.386 38,369 9.2138 0.97%
2019-08-16 0 1.030 1.020 1.030 1.000 1.030 529,000 536,060 1.0133 9.208 9.118 9.208 8.939 9.208 59,176 9.0587 1.98%
2019-08-15 0 1.010 1.010 1.020 1.000 1.040 409,000 415,525 1.0160 9.029 9.029 9.118 8.939 9.297 45,753 9.0820 -2.88%
2019-08-14 0 1.040 1.030 1.040 1.000 1.040 670,000 687,010 1.0254 9.297 9.208 9.297 8.939 9.297 74,949 9.1663 0.97%
2019-08-13 0 1.030 1.020 1.030 1.020 1.040 439,000 453,020 1.0319 9.208 9.118 9.208 9.118 9.297 49,108 9.2249 0.00%
2019-08-12 0 1.030 1.020 1.040 1.010 1.040 485,000 497,600 1.0260 9.208 9.118 9.297 9.029 9.297 54,254 9.1716 -2.83%
2019-08-09 0 1.060 1.050 1.060 1.030 1.080 496,000 521,080 1.0506 9.476 9.386 9.476 9.208 9.655 55,485 9.3914 1.92%
2019-08-08 0 1.040 1.030 1.050 1.010 1.090 1,508,332 1,546,275 1.0252 9.297 9.208 9.386 9.029 9.744 168,729 9.1643 -0.95%
2019-08-07 0 1.050 1.030 1.040 1.040 1.090 1,759,000 1,858,840 1.0568 9.386 9.208 9.297 9.297 9.744 196,769 9.4468 -0.94%
2019-08-06 0 1.060 1.050 1.070 1.000 1.100 1,546,000 1,599,170 1.0344 9.476 9.386 9.565 8.939 9.833 172,942 9.2468 0.00%
2019-08-05 0 1.060 1.050 1.060 1.020 1.080 1,060,000 1,108,500 1.0458 9.476 9.386 9.476 9.118 9.655 118,576 9.3484 -1.85%
2019-08-02 0 1.080 1.070 1.080 1.030 1.080 1,188,000 1,255,350 1.0567 9.655 9.565 9.655 9.208 9.655 132,895 9.4462 -0.92%
2019-08-01 0 1.090 1.080 1.090 1.070 1.140 2,145,000 2,355,660 1.0982 9.744 9.655 9.744 9.565 10.19 239,949 9.8173 -2.68%
2019-07-31 0 1.120 1.110 1.120 1.080 1.200 751,000 837,440 1.1151 10.01 9.923 10.01 9.655 10.73 84,010 9.9683 2.75%
2019-07-30 0 1.090 1.080 1.090 1.080 1.100 310,000 338,175 1.0909 9.744 9.655 9.744 9.655 9.833 34,678 9.7519 0.00%
2019-07-29 0 1.090 1.070 1.090 1.070 1.120 802,975 881,107 1.0973 9.744 9.565 9.744 9.565 10.01 89,824 9.8092 -0.91%
2019-07-26 0 1.100 1.090 1.100 1.080 1.100 398,000 436,060 1.0956 9.833 9.744 9.833 9.655 9.833 44,522 9.7943 0.00%
2019-07-25 0 1.100 1.090 1.100 1.080 1.110 741,000 811,090 1.0946 9.833 9.744 9.833 9.655 9.923 82,892 9.7850 0.00%
2019-07-24 0 1.100 1.080 1.100 1.080 1.100 1,144,000 1,250,170 1.0928 9.833 9.655 9.833 9.655 9.833 127,973 9.7690 1.85%
2019-07-23 0 1.080 1.070 1.090 1.070 1.090 550,000 596,720 1.0849 9.655 9.565 9.744 9.565 9.744 61,525 9.6988 -0.92%
2019-07-22 0 1.090 1.080 1.090 1.080 1.090 44,000 47,940 1.0895 9.744 9.655 9.744 9.655 9.744 4,922 9.7399 0.00%
2019-07-19 0 1.090 1.080 1.090 1.080 1.090 281,000 303,975 1.0818 9.744 9.655 9.744 9.655 9.744 31,434 9.6703 0.93%
2019-07-18 0 1.080 1.070 1.080 1.060 1.100 1,446,000 1,558,065 1.0775 9.655 9.565 9.655 9.476 9.833 161,756 9.6322 -1.82%
2019-07-17 0 1.100 1.090 1.100 1.090 1.110 247,000 270,810 1.0964 9.833 9.744 9.833 9.744 9.923 27,631 9.8011 -0.90%
2019-07-16 0 1.110 1.100 1.110 1.080 1.120 1,203,000 1,322,490 1.0993 9.923 9.833 9.923 9.655 10.01 134,573 9.8273 0.00%
2019-07-15 0 1.110 1.100 1.110 1.070 1.110 1,171,000 1,281,390 1.0943 9.923 9.833 9.923 9.565 9.923 130,993 9.7821 1.83%
2019-07-12 0 1.090 1.080 1.090 1.080 1.110 467,000 509,970 1.0920 9.744 9.655 9.744 9.655 9.923 52,241 9.7619 -0.91%
2019-07-11 0 1.100 1.090 1.100 1.090 1.110 751,364 827,235 1.1010 9.833 9.744 9.833 9.744 9.923 84,051 9.8421 0.92%
2019-07-10 0 1.090 1.080 1.090 1.070 1.090 782,000 842,660 1.0776 9.744 9.655 9.744 9.565 9.744 87,478 9.6328 0.93%
2019-07-09 0 1.080 1.080 1.090 1.060 1.090 1,068,000 1,145,070 1.0722 9.655 9.655 9.744 9.476 9.744 119,471 9.5845 -0.92%
2019-07-08 0 1.090 1.080 1.090 1.070 1.090 983,000 1,066,880 1.0853 9.744 9.655 9.744 9.565 9.744 109,963 9.7022 -0.91%
2019-07-05 0 1.100 1.090 1.100 1.080 1.100 466,000 508,470 1.0911 9.833 9.744 9.833 9.655 9.833 52,129 9.7541 0.00%
2019-07-04 0 1.100 1.090 1.100 1.070 1.100 587,000 637,185 1.0855 9.833 9.744 9.833 9.565 9.833 65,664 9.7037 0.00%
2019-07-03 0 1.100 1.090 1.100 1.060 1.120 1,660,000 1,815,650 1.0938 9.833 9.744 9.833 9.476 10.01 185,695 9.7776 0.92%
2019-07-02 0 1.090 1.090 1.100 1.080 1.130 1,263,100 1,381,215 1.0935 9.744 9.744 9.833 9.655 10.10 141,296 9.7753 -0.91%
2019-06-28 0 1.100 1.090 1.100 1.050 1.130 1,191,000 1,295,380 1.0876 9.833 9.744 9.833 9.386 10.10 133,231 9.7228 0.00%
2019-06-27 0 1.100 1.090 1.100 1.020 1.110 4,316,000 4,680,180 1.0844 9.833 9.744 9.833 9.118 9.923 482,807 9.6937 5.77%
2019-06-26 0 1.040 1.030 1.040 1.020 1.150 5,268,000 5,484,230 1.0410 9.297 9.208 9.297 9.118 10.28 589,302 9.3063 -6.31%
2019-06-25 0 1.110 1.110 1.120 1.090 1.180 5,316,000 6,049,690 1.1380 9.923 9.923 10.01 9.744 10.55 594,671 10.173 -6.72%
2019-06-24 0 1.190 1.180 1.190 1.180 1.200 839,000 995,450 1.1865 10.64 10.55 10.64 10.55 10.73 93,854 10.606 0.00%
2019-06-21 0 1.190 1.170 1.180 1.170 1.230 5,068,000 6,126,509 1.2089 10.64 10.46 10.55 10.46 11.00 566,929 10.806 -1.65%
2019-06-20 0 1.210 1.200 1.220 1.200 1.230 8,434,000 10,199,080 1.2093 10.82 10.73 10.91 10.73 11.00 943,464 10.810 -0.82%
2019-06-19 0 1.220 1.210 1.220 1.190 1.220 3,101,000 3,749,550 1.2091 10.91 10.82 10.91 10.64 10.91 346,892 10.809 0.83%
2019-06-18 0 1.210 1.200 1.210 1.180 1.210 4,816,000 5,768,790 1.1978 10.82 10.73 10.82 10.55 10.82 538,739 10.708 0.83%
2019-06-17 0 1.200 1.200 1.210 1.190 1.210 6,054,344 7,262,984 1.1996 10.73 10.73 10.82 10.64 10.82 677,266 10.724 -0.83%
2019-06-14 0 1.210 1.210 1.220 1.190 1.220 5,881,000 7,095,430 1.2065 10.82 10.82 10.91 10.64 10.91 657,875 10.785 0.83%
2019-06-13 0 1.200 1.210 1.220 1.180 1.210 5,248,000 6,294,480 1.1994 10.73 10.82 10.91 10.55 10.82 587,064 10.722 -0.83%
2019-06-12 0 1.210 1.210 1.220 1.180 1.220 6,887,000 8,218,097 1.1933 10.82 10.82 10.91 10.55 10.91 770,410 10.667 0.00%
2019-06-11 0 1.210 1.200 1.210 1.180 1.220 5,287,000 6,343,590 1.1998 10.82 10.73 10.82 10.55 10.91 591,427 10.726 -0.82%
2019-06-10 0 1.220 1.210 1.220 1.200 1.230 4,291,000 5,211,770 1.2146 10.91 10.82 10.91 10.73 11.00 480,010 10.858 0.00%
2019-06-06 0 1.220 1.210 1.220 1.200 1.220 3,300,000 3,991,320 1.2095 10.91 10.82 10.91 10.73 10.91 369,153 10.812 0.00%
2019-06-05 0 1.220 1.210 1.220 1.200 1.230 3,419,000 4,149,270 1.2136 10.91 10.82 10.91 10.73 11.00 382,464 10.849 -0.81%
2019-06-04 0 1.230 1.230 1.240 1.180 1.230 4,474,000 5,407,710 1.2087 11.00 11.00 11.08 10.55 11.00 500,481 10.805 1.65%
2019-06-03 0 1.210 1.210 1.220 1.180 1.220 3,627,000 4,358,990 1.2018 10.82 10.82 10.91 10.55 10.91 405,732 10.744 0.00%
2019-05-31 0 1.210 1.210 1.220 1.200 1.230 4,953,000 6,014,470 1.2143 10.82 10.82 10.91 10.73 11.00 554,064 10.855 -1.63%
2019-05-30 0 1.230 1.230 1.240 1.200 1.240 3,053,000 3,723,330 1.2196 11.00 11.00 11.08 10.73 11.08 341,522 10.902 0.82%
2019-05-29 0 1.220 1.210 1.220 1.210 1.230 766,000 935,390 1.2211 10.91 10.82 10.91 10.82 11.00 85,688 10.916 -1.61%
2019-05-28 0 1.240 1.240 1.270 1.190 1.280 4,880,000 5,995,360 1.2286 11.08 11.08 11.35 10.64 11.44 545,898 10.983 1.64%
2019-05-27 0 1.220 1.210 1.220 1.200 1.220 921,000 1,114,320 1.2099 10.91 10.82 10.91 10.73 10.91 103,027 10.816 -0.81%
2019-05-24 0 1.230 1.220 1.230 1.200 1.230 1,564,428 1,898,888 1.2138 11.00 10.91 11.00 10.73 11.00 175,004 10.851 0.00%
2019-05-23 0 1.230 1.230 1.240 1.180 1.240 2,792,543 3,373,366 1.2080 11.00 11.00 11.08 10.55 11.08 312,386 10.799 0.00%
2019-05-22 0 1.230 1.220 1.230 1.180 1.270 1,845,000 2,226,990 1.2070 11.00 10.91 11.00 10.55 11.35 206,390 10.790 1.65%
2019-05-21 0 1.210 1.200 1.210 1.150 1.220 2,298,000 2,741,200 1.1929 10.82 10.73 10.82 10.28 10.91 257,064 10.663 0.00%
2019-05-20 0 1.210 1.190 1.200 1.190 1.230 2,927,000 3,530,930 1.2063 10.82 10.64 10.73 10.64 11.00 327,427 10.784 -2.42%
2019-05-17 0 1.240 1.230 1.240 1.200 1.240 2,622,000 3,194,090 1.2182 11.08 11.00 11.08 10.73 11.08 293,308 10.890 0.81%
2019-05-16 0 1.230 1.230 1.240 1.210 1.250 970,000 1,190,590 1.2274 11.00 11.00 11.08 10.82 11.17 108,508 10.972 -0.81%
2019-05-15 0 1.240 1.230 1.240 1.210 1.260 1,626,000 2,002,740 1.2317 11.08 11.00 11.08 10.82 11.26 181,892 11.011 -0.80%
2019-05-14 0 1.250 1.260 1.270 1.200 1.270 5,431,000 6,710,410 1.2356 11.17 11.26 11.35 10.73 11.35 607,536 11.045 -2.34%
2019-05-10 0 1.280 1.270 1.280 1.240 1.280 1,944,432 2,458,220 1.2642 11.44 11.35 11.44 11.08 11.44 217,513 11.301 0.00%
2019-05-09 0 1.280 1.270 1.280 1.260 1.290 4,721,000 6,010,195 1.2731 11.44 11.35 11.44 11.26 11.53 528,112 11.381 -0.78%
2019-05-08 0 1.290 1.280 1.290 1.260 1.290 1,484,000 1,901,740 1.2815 11.53 11.44 11.53 11.26 11.53 166,007 11.456 0.00%
2019-05-07 0 1.290 1.280 1.290 1.280 1.300 1,215,000 1,561,840 1.2855 11.53 11.44 11.53 11.44 11.62 135,915 11.491 0.78%
2019-05-06 0 1.280 1.270 1.280 1.230 1.290 3,647,000 4,624,970 1.2682 11.44 11.35 11.44 11.00 11.53 407,969 11.337 -1.54%
2019-05-03 0 1.300 1.290 1.300 1.270 1.300 763,000 982,800 1.2881 11.62 11.53 11.62 11.35 11.62 85,353 11.515 0.00%
2019-05-02 0 1.300 1.290 1.300 1.260 1.300 1,834,000 2,347,925 1.2802 11.62 11.53 11.62 11.26 11.62 205,159 11.444 2.36%
2019-04-30 0 1.270 1.250 1.270 1.260 1.290 474,426 604,965 1.2752 11.35 11.17 11.35 11.26 11.53 53,071 11.399 -2.31%
2019-04-29 0 1.300 1.290 1.300 1.270 1.300 1,229,000 1,579,185 1.2849 11.62 11.53 11.62 11.35 11.62 137,481 11.487 1.56%
2019-04-26 0 1.280 1.270 1.280 1.270 1.290 1,111,000 1,420,360 1.2785 11.44 11.35 11.44 11.35 11.53 124,281 11.429 0.79%
2019-04-25 0 1.270 1.270 1.280 1.270 1.310 1,203,000 1,549,150 1.2877 11.35 11.35 11.44 11.35 11.71 134,573 11.512 -2.31%
2019-04-24 0 1.300 1.290 1.300 1.290 1.310 1,751,000 2,284,530 1.3047 11.62 11.53 11.62 11.53 11.71 195,875 11.663 0.78%
2019-04-23 0 1.290 1.290 1.300 1.270 1.310 2,300,000 2,978,590 1.2950 11.53 11.53 11.62 11.35 11.71 257,288 11.577 0.78%
2019-04-18 0 1.280 1.280 1.290 1.280 1.300 449,000 578,670 1.2888 11.44 11.44 11.53 11.44 11.62 50,227 11.521 -2.29%
2019-04-17 0 1.310 1.300 1.310 1.270 1.310 3,256,000 4,194,010 1.2881 11.71 11.62 11.71 11.35 11.71 364,231 11.515 1.55%
2019-04-16 0 1.290 1.290 1.300 1.280 1.300 982,000 1,264,796 1.2880 11.53 11.53 11.62 11.44 11.62 109,851 11.514 -0.77%
2019-04-15 0 1.300 1.290 1.300 1.290 1.310 2,005,000 2,609,019 1.3013 11.62 11.53 11.62 11.53 11.71 224,288 11.632 0.00%
2019-04-12 0 1.300 1.300 1.310 1.300 1.320 1,448,000 1,894,340 1.3082 11.62 11.62 11.71 11.62 11.80 161,980 11.695 -1.52%
2019-04-11 0 1.320 1.320 1.330 1.300 1.330 2,876,000 3,778,440 1.3138 11.80 11.80 11.89 11.62 11.89 321,722 11.744 0.76%
2019-04-10 0 1.310 1.310 1.320 1.300 1.320 2,343,000 3,069,580 1.3101 11.71 11.71 11.80 11.62 11.80 262,098 11.712 -1.50%
2019-04-09 0 1.330 1.320 1.330 1.310 1.340 1,992,000 2,640,770 1.3257 11.89 11.80 11.89 11.71 11.98 222,834 11.851 0.00%
2019-04-08 0 1.330 1.320 1.330 1.310 1.330 1,051,000 1,383,920 1.3168 11.89 11.80 11.89 11.71 11.89 117,569 11.771 0.00%
2019-04-04 0 1.330 1.320 1.330 1.310 1.330 942,000 1,241,070 1.3175 11.89 11.80 11.89 11.71 11.89 105,376 11.778 0.00%
2019-04-03 0 1.330 1.310 1.330 1.310 1.340 1,475,000 1,956,740 1.3266 11.89 11.71 11.89 11.71 11.98 165,000 11.859 0.00%
2019-04-02 0 1.330 1.330 1.340 1.300 1.340 2,281,428 3,010,337 1.3195 11.89 11.89 11.98 11.62 11.98 255,211 11.796 0.00%
2019-04-01 0 1.330 1.330 1.340 1.300 1.330 1,633,000 2,146,850 1.3147 11.89 11.89 11.98 11.62 11.89 182,675 11.752 0.00%
2019-03-29 0 1.330 1.320 1.330 1.310 1.340 1,769,000 2,338,550 1.3220 11.89 11.80 11.89 11.71 11.98 197,888 11.818 -0.75%
2019-03-28 0 1.340 1.340 1.350 1.330 1.360 438,000 589,300 1.3454 11.98 11.98 12.07 11.89 12.16 48,997 12.027 -0.74%
2019-03-27 0 1.350 1.340 1.350 1.310 1.360 1,701,000 2,268,840 1.3338 12.07 11.98 12.07 11.71 12.16 190,281 11.924 1.50%
2019-03-26 0 1.330 1.320 1.340 1.320 1.340 339,000 452,490 1.3348 11.89 11.80 11.98 11.80 11.98 37,922 11.932 -0.75%
2019-03-25 0 1.340 1.330 1.340 1.300 1.340 1,772,000 2,337,412 1.3191 11.98 11.89 11.98 11.62 11.98 198,224 11.792 -0.74%
2019-03-22 0 1.350 1.350 1.360 1.340 1.380 2,041,000 2,784,690 1.3644 12.07 12.07 12.16 11.98 12.34 228,315 12.197 -0.74%
2019-03-21 0 1.360 1.350 1.360 1.320 1.370 24,122,000 31,174,320 1.2924 12.16 12.07 12.16 11.80 12.25 2,698,393 11.553 2.26%
2019-03-20 0 1.330 1.310 1.330 1.310 1.330 1,085,000 1,435,870 1.3234 11.89 11.71 11.89 11.71 11.89 121,373 11.830 0.00%
2019-03-19 0 1.330 1.320 1.330 1.300 1.330 992,000 1,305,100 1.3156 11.89 11.80 11.89 11.62 11.89 110,969 11.761 0.76%
2019-03-18 0 1.320 1.310 1.320 1.300 1.320 2,665,000 3,487,520 1.3086 11.80 11.71 11.80 11.62 11.80 298,119 11.698 -0.75%
2019-03-15 0 1.330 1.320 1.340 1.260 1.340 5,791,000 7,629,205 1.3174 11.89 11.80 11.98 11.26 11.98 647,807 11.777 0.00%
2019-03-14 0 1.330 1.320 1.330 1.320 1.330 1,140,000 1,510,390 1.3249 11.89 11.80 11.89 11.80 11.89 127,525 11.844 0.00%
2019-03-13 0 1.330 1.320 1.330 1.320 1.340 2,143,000 2,847,610 1.3288 11.89 11.80 11.89 11.80 11.98 239,725 11.879 0.00%
2019-03-12 0 1.330 1.330 1.340 1.320 1.340 1,499,000 1,991,300 1.3284 11.89 11.89 11.98 11.80 11.98 167,685 11.875 0.00%
2019-03-11 0 1.330 1.320 1.330 1.320 1.340 1,120,000 1,486,740 1.3274 11.89 11.80 11.89 11.80 11.98 125,288 11.867 -0.75%
2019-03-08 0 1.340 1.330 1.340 1.310 1.350 5,603,000 7,472,240 1.3336 11.98 11.89 11.98 11.71 12.07 626,776 11.922 0.75%
2019-03-07 0 1.330 1.330 1.340 1.320 1.340 2,547,000 3,390,350 1.3311 11.89 11.89 11.98 11.80 11.98 284,919 11.899 -0.75%
2019-03-06 0 1.340 1.330 1.340 1.320 1.350 4,729,000 6,328,390 1.3382 11.98 11.89 11.98 11.80 12.07 529,007 11.963 0.00%
2019-03-05 0 1.340 1.330 1.340 1.330 1.340 2,004,002 2,674,335 1.3345 11.98 11.89 11.98 11.89 11.98 224,176 11.930 0.00%
2019-03-04 0 1.340 1.330 1.340 1.330 1.350 3,854,194 5,155,750 1.3377 11.98 11.89 11.98 11.89 12.07 431,147 11.958 -0.74%
2019-03-01 0 1.350 1.340 1.350 1.340 1.360 3,105,000 4,189,530 1.3493 12.07 11.98 12.07 11.98 12.16 347,339 12.062 0.00%
2019-02-28 0 1.350 1.340 1.350 1.340 1.360 4,665,000 6,278,950 1.3460 12.07 11.98 12.07 11.98 12.16 521,847 12.032 0.00%
2019-02-27 0 1.350 1.340 1.350 1.340 1.360 1,349,000 1,822,390 1.3509 12.07 11.98 12.07 11.98 12.16 150,905 12.076 -0.74%
2019-02-26 0 1.360 1.350 1.360 1.350 1.360 1,760,190 2,387,896 1.3566 12.16 12.07 12.16 12.07 12.16 196,903 12.127 0.00%
2019-02-25 0 1.360 1.350 1.360 1.350 1.370 5,989,009 8,146,002 1.3602 12.16 12.07 12.16 12.07 12.25 669,957 12.159 -0.73%
2019-02-22 0 1.370 1.360 1.370 1.350 1.370 4,426,148 6,009,053 1.3576 12.25 12.16 12.25 12.07 12.25 495,128 12.136 0.74%
2019-02-21 0 1.360 1.360 1.370 1.340 1.360 3,274,000 4,440,560 1.3563 12.16 12.16 12.25 11.98 12.16 366,244 12.125 0.00%
2019-02-20 0 1.360 1.350 1.360 1.340 1.360 2,096,000 2,828,960 1.3497 12.16 12.07 12.16 11.98 12.16 234,468 12.065 0.74%
2019-02-19 0 1.350 1.350 1.360 1.340 1.360 2,015,000 2,717,800 1.3488 12.07 12.07 12.16 11.98 12.16 225,407 12.057 -0.74%
2019-02-18 0 1.360 1.350 1.360 1.340 1.360 2,025,000 2,730,740 1.3485 12.16 12.07 12.16 11.98 12.16 226,525 12.055 0.00%
2019-02-15 0 1.360 1.350 1.360 1.330 1.360 3,383,000 4,537,720 1.3413 12.16 12.07 12.16 11.89 12.16 378,437 11.991 0.74%
2019-02-14 0 1.350 1.350 1.360 1.340 1.360 1,559,000 2,108,575 1.3525 12.07 12.07 12.16 11.98 12.16 174,397 12.091 -0.74%
2019-02-13 0 1.360 1.350 1.360 1.340 1.360 2,231,000 3,017,150 1.3524 12.16 12.07 12.16 11.98 12.16 249,569 12.089 0.00%
2019-02-12 0 1.360 1.350 1.360 1.340 1.370 2,435,000 3,298,440 1.3546 12.16 12.07 12.16 11.98 12.25 272,390 12.109 -0.73%
2019-02-11 0 1.370 1.360 1.370 1.360 1.370 1,364,000 1,863,770 1.3664 12.25 12.16 12.25 12.16 12.25 152,583 12.215 0.74%
2019-02-08 0 1.360 1.350 1.360 1.340 1.360 674,000 910,730 1.3512 12.16 12.07 12.16 11.98 12.16 75,397 12.079 0.00%
2019-02-04 0 1.360 1.350 1.360 1.350 1.370 792,000 1,076,680 1.3594 12.16 12.07 12.16 12.07 12.25 88,597 12.153 0.00%
2019-02-01 0 1.360 1.350 1.360 1.340 1.360 736,000 998,570 1.3568 12.16 12.07 12.16 11.98 12.16 82,332 12.129 0.00%
2019-01-31 0 1.360 1.350 1.360 1.340 1.360 477,000 648,010 1.3585 12.16 12.07 12.16 11.98 12.16 53,359 12.144 1.49%
2019-01-30 0 1.340 1.340 1.360 1.340 1.360 1,712,000 2,321,540 1.3560 11.98 11.98 12.16 11.98 12.16 191,512 12.122 -0.74%
2019-01-29 0 1.350 1.350 1.360 1.350 1.370 1,596,000 2,168,520 1.3587 12.07 12.07 12.16 12.07 12.25 178,536 12.146 -0.74%
2019-01-28 0 1.360 1.350 1.360 1.350 1.400 3,286,000 4,472,760 1.3612 12.16 12.07 12.16 12.07 12.52 367,586 12.168 0.00%
2019-01-25 0 1.360 1.350 1.360 1.340 1.370 3,856,000 5,228,070 1.3558 12.16 12.07 12.16 11.98 12.25 431,349 12.120 0.74%
2019-01-24 0 1.350 1.340 1.350 1.340 1.350 2,536,000 3,408,070 1.3439 12.07 11.98 12.07 11.98 12.07 283,688 12.013 0.00%
2019-01-23 0 1.350 1.340 1.350 1.340 1.350 782,000 1,053,005 1.3466 12.07 11.98 12.07 11.98 12.07 87,478 12.037 0.75%
2019-01-22 0 1.340 1.340 1.350 1.340 1.350 523,000 703,190 1.3445 11.98 11.98 12.07 11.98 12.07 58,505 12.019 -0.74%
2019-01-21 0 1.350 1.340 1.350 1.330 1.350 631,000 847,920 1.3438 12.07 11.98 12.07 11.89 12.07 70,586 12.013 0.00%
2019-01-18 0 1.350 1.340 1.350 1.340 1.360 818,000 1,103,450 1.3490 12.07 11.98 12.07 11.98 12.16 91,505 12.059 0.00%
2019-01-17 0 1.350 1.340 1.350 1.340 1.370 3,239,000 4,372,740 1.3500 12.07 11.98 12.07 11.98 12.25 362,329 12.068 0.75%
2019-01-16 0 1.340 1.340 1.350 1.340 1.360 1,074,000 1,445,600 1.3460 11.98 11.98 12.07 11.98 12.16 120,142 12.032 -0.74%
2019-01-15 0 1.350 1.340 1.350 1.340 1.360 1,840,000 2,477,155 1.3463 12.07 11.98 12.07 11.98 12.16 205,831 12.035 0.00%
2019-01-14 0 1.350 1.340 1.350 1.340 1.380 1,080,000 1,457,490 1.3495 12.07 11.98 12.07 11.98 12.34 120,814 12.064 -2.88%
2019-01-11 0 1.390 1.380 1.390 1.340 1.390 5,709,000 7,721,640 1.3525 12.43 12.34 12.43 11.98 12.43 638,634 12.091 2.96%
2019-01-10 0 1.350 1.350 1.370 1.350 1.390 1,550,000 2,113,400 1.3635 12.07 12.07 12.25 12.07 12.43 173,390 12.189 -1.46%
2019-01-09 0 1.370 1.370 1.390 1.370 1.390 1,349,000 1,864,620 1.3822 12.25 12.25 12.43 12.25 12.43 150,905 12.356 -1.44%
2019-01-08 0 1.390 1.380 1.390 1.370 1.400 2,362,000 3,285,250 1.3909 12.43 12.34 12.43 12.25 12.52 264,224 12.434 1.46%
2019-01-07 0 1.370 1.350 1.380 1.360 1.390 305,000 431,029 1.4132 12.25 12.07 12.34 12.16 12.43 34,119 12.633 -1.44%
2019-01-04 0 1.390 1.360 1.390 1.360 1.390 1,544,000 2,115,280 1.3700 12.43 12.16 12.43 12.16 12.43 172,719 12.247 1.46%
2019-01-03 0 1.370 1.350 1.370 1.350 1.440 814,000 1,116,710 1.3719 12.25 12.07 12.25 12.07 12.87 91,058 12.264 1.48%
2019-01-02 0 1.350 1.350 1.360 1.310 1.360 2,811,000 3,724,390 1.3249 12.07 12.07 12.16 11.71 12.16 314,451 11.844 -0.74%
2018-12-31 0 1.360 1.340 1.360 1.340 1.360 239,000 323,130 1.3520 12.16 11.98 12.16 11.98 12.16 26,736 12.086 0.74%
2018-12-28 0 1.350 1.340 1.350 1.340 1.360 592,000 795,460 1.3437 12.07 11.98 12.07 11.98 12.16 66,224 12.012 -0.74%
2018-12-27 0 1.360 1.350 1.360 1.340 1.380 663,000 896,700 1.3525 12.16 12.07 12.16 11.98 12.34 74,166 12.090 0.00%
2018-12-24 0 1.360 1.340 1.360 1.350 1.380 511,000 692,862 1.3559 12.16 11.98 12.16 12.07 12.34 57,163 12.121 -0.73%
2018-12-21 0 1.370 1.350 1.370 1.340 1.370 2,184,000 2,964,060 1.3572 12.25 12.07 12.25 11.98 12.25 244,312 12.132 0.74%
2018-12-20 0 1.360 1.350 1.360 1.340 1.370 541,000 731,730 1.3526 12.16 12.07 12.16 11.98 12.25 60,519 12.091 0.00%
2018-12-19 0 1.360 1.360 1.370 1.340 1.370 273,000 370,220 1.3561 12.16 12.16 12.25 11.98 12.25 30,539 12.123 0.00%
2018-12-18 0 1.360 1.350 1.360 1.330 1.370 3,292,000 4,417,040 1.3417 12.16 12.07 12.16 11.89 12.25 368,258 11.994 0.00%
2018-12-17 0 1.360 1.350 1.360 1.350 1.380 832,000 1,136,460 1.3659 12.16 12.07 12.16 12.07 12.34 93,071 12.211 -1.45%
2018-12-14 0 1.380 1.360 1.380 1.350 1.380 835,000 1,143,800 1.3698 12.34 12.16 12.34 12.07 12.34 93,407 12.245 0.73%
2018-12-13 0 1.370 1.350 1.370 1.360 1.370 418,000 570,980 1.3660 12.25 12.07 12.25 12.16 12.25 46,759 12.211 0.74%
2018-12-12 0 1.360 1.350 1.360 1.350 1.370 1,689,000 2,289,150 1.3553 12.16 12.07 12.16 12.07 12.25 188,939 12.116 0.74%
2018-12-11 0 1.350 1.350 1.360 1.320 1.360 1,042,000 1,393,160 1.3370 12.07 12.07 12.16 11.80 12.16 116,563 11.952 0.00%
2018-12-10 0 1.350 1.340 1.350 1.330 1.370 667,000 895,030 1.3419 12.07 11.98 12.07 11.89 12.25 74,614 11.996 -0.74%
2018-12-07 0 1.360 1.350 1.360 1.320 1.380 2,674,244 3,592,754 1.3435 12.16 12.07 12.16 11.80 12.34 299,153 12.010 -0.73%
2018-12-06 0 1.370 1.360 1.370 1.350 1.370 1,258,000 1,705,170 1.3555 12.25 12.16 12.25 12.07 12.25 140,725 12.117 0.00%
2018-12-05 0 1.370 1.360 1.370 1.360 1.390 502,000 688,380 1.3713 12.25 12.16 12.25 12.16 12.43 56,156 12.258 -0.72%
2018-12-04 0 1.380 1.380 1.390 1.380 1.400 874,000 1,210,400 1.3849 12.34 12.34 12.43 12.34 12.52 97,769 12.380 -1.43%
2018-12-03 0 1.400 1.390 1.400 1.370 1.400 1,362,000 1,886,420 1.3850 12.52 12.43 12.52 12.25 12.52 152,359 12.381 2.19%
2018-11-30 0 1.370 1.370 1.380 1.350 1.370 867,000 1,180,160 1.3612 12.25 12.25 12.34 12.07 12.25 96,986 12.168 0.00%
2018-11-29 0 1.370 1.360 1.370 1.350 1.390 1,338,000 1,814,845 1.3564 12.25 12.16 12.25 12.07 12.43 149,675 12.125 -1.44%
2018-11-28 0 1.390 1.380 1.390 1.350 1.390 1,861,000 2,546,190 1.3682 12.43 12.34 12.43 12.07 12.43 208,180 12.231 2.21%
2018-11-27 0 1.360 1.350 1.360 1.350 1.380 421,613 573,503 1.3603 12.16 12.07 12.16 12.07 12.34 47,163 12.160 -1.45%
2018-11-26 0 1.380 1.370 1.380 1.370 1.390 268,853 370,501 1.3781 12.34 12.25 12.34 12.25 12.43 30,075 12.319 1.47%
2018-11-23 0 1.360 1.350 1.360 1.350 1.370 361,000 489,440 1.3558 12.16 12.07 12.16 12.07 12.25 40,383 12.120 -0.73%
2018-11-22 0 1.370 1.360 1.370 1.360 1.370 485,000 662,400 1.3658 12.25 12.16 12.25 12.16 12.25 54,254 12.209 0.00%
2018-11-21 0 1.370 1.360 1.380 1.340 1.380 1,617,000 2,205,410 1.3639 12.25 12.16 12.34 11.98 12.34 180,885 12.192 0.00%
2018-11-20 0 1.370 1.350 1.370 1.360 1.390 627,013 859,947 1.3715 12.25 12.07 12.25 12.16 12.43 70,140 12.260 0.00%
2018-11-19 0 1.370 1.360 1.370 1.360 1.390 853,013 1,173,547 1.3758 12.25 12.16 12.25 12.16 12.43 95,422 12.299 0.00%
2018-11-16 0 1.370 1.360 1.370 1.340 1.370 2,899,541 3,919,628 1.3518 12.25 12.16 12.25 11.98 12.25 324,355 12.084 0.00%
2018-11-15 0 1.370 1.360 1.370 1.350 1.370 723,000 980,630 1.3563 12.25 12.16 12.25 12.07 12.25 80,878 12.125 0.00%
2018-11-14 0 1.370 1.360 1.370 1.350 1.370 322,000 438,370 1.3614 12.25 12.16 12.25 12.07 12.25 36,020 12.170 0.00%
2018-11-13 0 1.370 1.360 1.370 1.360 1.380 999,008 1,367,860 1.3692 12.25 12.16 12.25 12.16 12.34 111,753 12.240 -1.44%
2018-11-12 0 1.390 1.380 1.390 1.340 1.390 2,012,652 2,742,260 1.3625 12.43 12.34 12.43 11.98 12.43 225,144 12.180 2.21%
2018-11-09 0 1.360 1.360 1.370 1.340 1.370 807,000 1,093,060 1.3545 12.16 12.16 12.25 11.98 12.25 90,275 12.108 0.00%
2018-11-08 0 1.360 1.330 1.370 1.340 1.410 1,838,000 2,507,390 1.3642 12.16 11.89 12.25 11.98 12.60 205,607 12.195 -2.16%
2018-11-07 0 1.390 1.380 1.390 1.360 1.400 797,000 1,106,580 1.3884 12.43 12.34 12.43 12.16 12.52 89,156 12.412 0.00%
2018-11-06 0 1.390 1.370 1.390 1.370 1.410 1,027,000 1,425,450 1.3880 12.43 12.25 12.43 12.25 12.60 114,885 12.408 0.72%
2018-11-05 0 1.380 1.370 1.380 1.370 1.440 1,964,000 2,736,630 1.3934 12.34 12.25 12.34 12.25 12.87 219,702 12.456 -4.17%
2018-11-02 0 1.440 1.430 1.440 1.370 1.440 6,780,000 9,561,060 1.4102 12.87 12.78 12.87 12.25 12.87 758,441 12.606 4.35%
2018-11-01 0 1.380 1.370 1.380 1.370 1.390 1,508,000 2,076,350 1.3769 12.34 12.25 12.34 12.25 12.43 168,692 12.309 0.73%
2018-10-31 0 1.370 1.370 1.380 1.360 1.390 2,885,000 3,955,660 1.3711 12.25 12.25 12.34 12.16 12.43 322,729 12.257 -1.44%
2018-10-30 0 1.390 1.380 1.390 1.340 1.390 4,079,000 5,571,570 1.3659 12.43 12.34 12.43 11.98 12.43 456,295 12.210 2.96%
2018-10-29 0 1.350 1.350 1.360 1.330 1.360 1,894,000 2,543,730 1.3430 12.07 12.07 12.16 11.89 12.16 211,871 12.006 -0.74%
2018-10-26 0 1.360 1.350 1.360 1.330 1.360 1,516,000 2,037,630 1.3441 12.16 12.07 12.16 11.89 12.16 169,586 12.015 0.00%
2018-10-25 0 1.360 1.350 1.360 1.320 1.370 1,730,000 2,329,890 1.3468 12.16 12.07 12.16 11.80 12.25 193,525 12.039 0.74%
2018-10-24 0 1.350 1.340 1.350 1.340 1.380 1,140,000 1,542,130 1.3527 12.07 11.98 12.07 11.98 12.34 127,525 12.093 -2.17%
2018-10-23 0 1.380 1.370 1.380 1.330 1.380 4,161,000 5,611,260 1.3485 12.34 12.25 12.34 11.89 12.34 465,468 12.055 0.00%
2018-10-22 0 1.380 1.370 1.380 1.360 1.390 2,184,000 3,005,520 1.3762 12.34 12.25 12.34 12.16 12.43 244,312 12.302 -0.72%
2018-10-19 0 1.390 1.380 1.390 1.350 1.390 2,034,000 2,792,950 1.3731 12.43 12.34 12.43 12.07 12.43 227,532 12.275 1.46%
2018-10-18 0 1.370 1.360 1.370 1.350 1.380 2,797,000 3,817,570 1.3649 12.25 12.16 12.25 12.07 12.34 312,885 12.201 0.00%
2018-10-16 0 1.370 1.360 1.370 1.350 1.370 1,799,000 2,447,380 1.3604 12.25 12.16 12.25 12.07 12.25 201,244 12.161 0.00%
2018-10-15 0 1.370 1.360 1.370 1.350 1.380 615,000 837,090 1.3611 12.25 12.16 12.25 12.07 12.34 68,797 12.168 -0.72%
2018-10-12 0 1.380 1.370 1.380 1.350 1.380 1,600,000 2,184,990 1.3656 12.34 12.25 12.34 12.07 12.34 178,983 12.208 0.73%
2018-10-11 0 1.370 1.360 1.370 1.320 1.370 7,498,000 10,045,490 1.3398 12.25 12.16 12.25 11.80 12.25 838,759 11.977 -0.72%
2018-10-10 0 1.380 1.370 1.380 1.360 1.390 2,492,000 3,407,425 1.3673 12.34 12.25 12.34 12.16 12.43 278,766 12.223 0.00%
2018-10-09 0 1.380 1.370 1.380 1.360 1.390 1,277,000 1,755,430 1.3747 12.34 12.25 12.34 12.16 12.43 142,851 12.289 -0.72%
2018-10-08 0 1.390 1.380 1.390 1.360 1.420 1,061,000 1,462,300 1.3782 12.43 12.34 12.43 12.16 12.69 118,688 12.321 -0.71%
2018-10-05 0 1.400 1.380 1.400 1.340 1.400 1,338,000 1,833,970 1.3707 12.52 12.34 12.52 11.98 12.52 149,675 12.253 0.72%
2018-10-04 0 1.390 1.380 1.390 1.350 1.390 516,000 709,460 1.3749 12.43 12.34 12.43 12.07 12.43 57,722 12.291 0.00%
2018-10-03 0 1.390 1.380 1.390 1.380 1.390 655,000 907,320 1.3852 12.43 12.34 12.43 12.34 12.43 73,271 12.383 0.00%
2018-10-02 0 1.390 1.380 1.390 1.360 1.410 920,000 1,271,070 1.3816 12.43 12.34 12.43 12.16 12.60 102,915 12.351 -2.11%
2018-09-28 0 1.420 1.410 1.420 1.400 1.430 1,160,000 1,645,245 1.4183 12.69 12.60 12.69 12.52 12.78 129,763 12.679 0.00%
2018-09-27 0 1.420 1.390 1.430 1.390 1.430 1,484,000 2,089,096 1.4077 12.69 12.43 12.78 12.43 12.78 166,007 12.584 1.43%
2018-09-26 0 1.400 1.400 1.410 1.380 1.420 2,365,000 3,306,760 1.3982 12.52 12.52 12.60 12.34 12.69 264,559 12.499 0.72%
2018-09-24 0 1.390 1.390 1.400 1.390 1.460 1,798,000 2,539,650 1.4125 12.43 12.43 12.52 12.43 13.05 201,132 12.627 -4.14%
2018-09-21 0 1.450 1.400 1.450 1.380 1.450 4,126,000 5,851,660 1.4182 12.96 12.52 12.96 12.34 12.96 461,553 12.678 3.57%
2018-09-20 0 1.400 1.390 1.400 1.360 1.410 1,902,560 2,641,010 1.3881 12.52 12.43 12.52 12.16 12.60 212,829 12.409 0.72%
2018-09-19 0 1.390 1.370 1.390 1.370 1.420 4,313,000 6,056,990 1.4044 12.43 12.25 12.43 12.25 12.69 482,471 12.554 -0.71%
2018-09-18 0 1.400 1.390 1.400 1.340 1.410 4,486,000 6,181,120 1.3779 12.52 12.43 12.52 11.98 12.60 501,824 12.317 2.19%
2018-09-17 0 1.370 1.360 1.370 1.290 1.370 6,238,000 8,223,240 1.3182 12.25 12.16 12.25 11.53 12.25 697,810 11.784 5.38%
2018-09-14 0 1.300 1.300 1.310 1.290 1.310 3,941,000 5,119,060 1.2989 11.62 11.62 11.71 11.53 11.71 440,858 11.612 0.00%
2018-09-13 0 1.300 1.300 1.310 1.280 1.310 1,818,000 2,361,560 1.2990 11.62 11.62 11.71 11.44 11.71 203,369 11.612 0.00%
2018-09-12 0 1.300 1.280 1.300 1.270 1.310 3,178,000 4,097,710 1.2894 11.62 11.44 11.62 11.35 11.71 355,505 11.526 0.00%
2018-09-11 0 1.300 1.290 1.300 1.280 1.310 4,343,000 5,620,870 1.2942 11.62 11.53 11.62 11.44 11.71 485,827 11.570 0.78%
2018-09-10 0 1.290 1.270 1.290 1.260 1.300 1,651,000 2,108,200 1.2769 11.53 11.35 11.53 11.26 11.62 184,688 11.415 -0.77%
2018-09-07 0 1.300 1.290 1.300 1.280 1.310 3,606,000 4,655,515 1.2910 11.62 11.53 11.62 11.44 11.71 403,383 11.541 1.56%
2018-09-06 0 1.280 1.280 1.300 1.280 1.320 885,000 1,139,920 1.2880 11.44 11.44 11.62 11.44 11.80 99,000 11.514 -0.78%
2018-09-05 0 1.290 1.280 1.290 1.280 1.330 747,000 967,445 1.2951 11.53 11.44 11.53 11.44 11.89 83,563 11.577 -2.27%
2018-09-04 0 1.320 1.310 1.320 1.270 1.320 3,553,000 4,581,640 1.2895 11.80 11.71 11.80 11.35 11.80 397,454 11.527 1.54%
2018-09-03 0 1.300 1.290 1.300 1.280 1.310 793,000 1,028,280 1.2967 11.62 11.53 11.62 11.44 11.71 88,708 11.592 -0.76%
2018-08-31 0 1.310 1.300 1.310 1.280 1.330 2,235,000 2,922,530 1.3076 11.71 11.62 11.71 11.44 11.89 250,017 11.689 0.00%
2018-08-30 0 1.310 1.290 1.310 1.290 1.320 825,000 1,075,330 1.3034 11.71 11.53 11.71 11.53 11.80 92,288 11.652 0.00%
2018-08-29 0 1.310 1.300 1.310 1.290 1.340 1,455,000 1,903,780 1.3084 11.71 11.62 11.71 11.53 11.98 162,763 11.697 0.00%
2018-08-28 0 1.310 1.300 1.310 1.290 1.350 1,022,000 1,332,430 1.3037 11.71 11.62 11.71 11.53 12.07 114,325 11.655 0.00%
2018-08-27 0 1.310 1.300 1.310 1.260 1.310 2,536,000 3,292,260 1.2982 11.71 11.62 11.71 11.26 11.71 283,688 11.605 3.15%
2018-08-24 0 1.270 1.260 1.270 1.260 1.280 2,290,000 2,886,900 1.2607 11.35 11.26 11.35 11.26 11.44 256,169 11.269 0.00%
2018-08-23 0 1.270 1.260 1.270 1.250 1.290 863,000 1,092,430 1.2659 11.35 11.26 11.35 11.17 11.53 96,539 11.316 0.00%
2018-08-22 0 1.270 1.260 1.270 1.260 1.300 798,000 1,013,420 1.2699 11.35 11.26 11.35 11.26 11.62 89,268 11.353 -1.55%
2018-08-21 0 1.290 1.280 1.290 1.270 1.300 262,000 337,170 1.2869 11.53 11.44 11.53 11.35 11.62 29,308 11.504 0.78%
2018-08-20 0 1.280 1.270 1.280 1.260 1.290 2,043,000 2,601,590 1.2734 11.44 11.35 11.44 11.26 11.53 228,539 11.384 0.79%
2018-08-17 0 1.270 1.260 1.270 1.250 1.300 2,189,000 2,762,750 1.2621 11.35 11.26 11.35 11.17 11.62 244,871 11.282 -0.78%
2018-08-16 0 1.280 1.270 1.280 1.270 1.290 602,000 767,310 1.2746 11.44 11.35 11.44 11.35 11.53 67,342 11.394 0.00%
2018-08-15 0 1.280 1.280 1.290 1.260 1.300 11,825,000 15,111,360 1.2779 11.44 11.44 11.53 11.26 11.62 1,322,797 11.424 -1.54%
2018-08-14 0 1.300 1.290 1.300 1.290 1.310 3,293,000 4,254,260 1.2919 11.62 11.53 11.62 11.53 11.71 368,369 11.549 0.00%
2018-08-13 0 1.300 1.300 1.310 1.290 1.330 3,549,000 4,591,420 1.2937 11.62 11.62 11.71 11.53 11.89 397,007 11.565 -1.52%
2018-08-10 0 1.320 1.310 1.320 1.300 1.320 1,666,000 2,185,410 1.3118 11.80 11.71 11.80 11.62 11.80 186,366 11.726 0.76%
2018-08-09 0 1.310 1.310 1.320 1.300 1.330 1,894,000 2,487,980 1.3136 11.71 11.71 11.80 11.62 11.89 211,871 11.743 -0.76%
2018-08-08 0 1.320 1.310 1.320 1.300 1.330 2,035,000 2,661,940 1.3081 11.80 11.71 11.80 11.62 11.89 227,644 11.693 0.00%
2018-08-07 0 1.320 1.320 1.330 1.310 1.330 1,748,000 2,312,910 1.3232 11.80 11.80 11.89 11.71 11.89 195,539 11.828 0.00%
2018-08-06 0 1.320 1.320 1.330 1.300 1.360 4,120,000 5,415,460 1.3144 11.80 11.80 11.89 11.62 12.16 460,881 11.750 -1.49%
2018-08-03 0 1.340 1.340 1.350 1.320 1.350 864,000 1,155,840 1.3378 11.98 11.98 12.07 11.80 12.07 96,651 11.959 -1.47%
2018-08-02 0 1.360 1.350 1.360 1.310 1.370 3,106,000 4,138,900 1.3325 12.16 12.07 12.16 11.71 12.25 347,451 11.912 -1.45%
2018-08-01 0 1.380 1.360 1.380 1.360 1.410 1,277,000 1,774,620 1.3897 12.34 12.16 12.34 12.16 12.60 142,851 12.423 -0.72%
2018-07-31 0 1.390 1.380 1.390 1.360 1.390 2,190,000 3,016,780 1.3775 12.43 12.34 12.43 12.16 12.43 244,983 12.314 0.72%
2018-07-30 0 1.380 1.370 1.380 1.370 1.420 1,146,000 1,583,650 1.3819 12.34 12.25 12.34 12.25 12.69 128,197 12.353 -2.82%
2018-07-27 0 1.420 1.410 1.420 1.330 1.420 3,394,000 4,709,820 1.3877 12.69 12.60 12.69 11.89 12.69 379,668 12.405 2.90%
2018-07-26 0 1.380 1.370 1.380 1.350 1.380 1,785,000 2,435,510 1.3644 12.34 12.25 12.34 12.07 12.34 199,678 12.197 0.73%
2018-07-25 0 1.370 1.360 1.370 1.310 1.370 4,768,000 6,425,180 1.3476 12.25 12.16 12.25 11.71 12.25 533,369 12.046 3.01%
2018-07-24 0 1.330 1.320 1.330 1.300 1.340 1,610,000 2,116,210 1.3144 11.89 11.80 11.89 11.62 11.98 180,102 11.750 -0.75%
2018-07-23 0 1.340 1.330 1.340 1.280 1.340 2,234,000 2,945,710 1.3186 11.98 11.89 11.98 11.44 11.98 249,905 11.787 0.75%
2018-07-20 0 1.330 1.320 1.330 1.270 1.340 4,950,000 6,481,850 1.3095 11.89 11.80 11.89 11.35 11.98 553,729 11.706 2.31%
2018-07-19 0 1.300 1.290 1.300 1.260 1.300 474,000 609,040 1.2849 11.62 11.53 11.62 11.26 11.62 53,024 11.486 0.78%
2018-07-18 0 1.290 1.260 1.290 1.260 1.300 1,625,000 2,080,950 1.2806 11.53 11.26 11.53 11.26 11.62 181,780 11.448 0.78%
2018-07-17 0 1.280 1.270 1.280 1.250 1.280 1,448,000 1,837,685 1.2691 11.44 11.35 11.44 11.17 11.44 161,980 11.345 0.79%
2018-07-16 0 1.270 1.260 1.270 1.250 1.290 1,057,000 1,332,570 1.2607 11.35 11.26 11.35 11.17 11.53 118,241 11.270 -0.78%
2018-07-13 0 1.280 1.270 1.280 1.230 1.290 8,895,000 11,205,400 1.2597 11.44 11.35 11.44 11.00 11.53 995,034 11.261 2.40%
2018-07-12 0 1.250 1.240 1.250 1.220 1.250 4,985,000 6,174,480 1.2386 11.17 11.08 11.17 10.91 11.17 557,644 11.072 3.31%
2018-07-11 0 1.210 1.210 1.220 1.210 1.240 1,741,500 2,124,410 1.2199 10.82 10.82 10.91 10.82 11.08 194,812 10.905 -3.20%
2018-07-10 0 1.250 1.240 1.250 1.210 1.270 4,865,000 5,989,210 1.2311 11.17 11.08 11.17 10.82 11.35 544,220 11.005 -0.79%
2018-07-09 0 1.260 1.240 1.260 1.240 1.350 2,777,000 3,487,630 1.2559 11.26 11.08 11.26 11.08 12.07 310,647 11.227 0.80%
2018-07-06 0 1.250 1.240 1.250 1.210 1.270 2,176,000 2,684,490 1.2337 11.17 11.08 11.17 10.82 11.35 243,417 11.028 0.00%
2018-07-05 0 1.250 1.240 1.250 1.220 1.250 4,541,000 5,609,100 1.2352 11.17 11.08 11.17 10.91 11.17 507,976 11.042 0.00%
2018-07-04 0 1.250 1.250 1.260 1.210 1.250 3,132,000 3,849,845 1.2292 11.17 11.17 11.26 10.82 11.17 350,359 10.988 0.00%
2018-07-03 0 1.250 1.250 1.260 1.220 1.280 4,921,000 6,102,990 1.2402 11.17 11.17 11.26 10.91 11.44 550,485 11.087 -3.10%
2018-06-29 0 1.290 1.290 1.300 1.260 1.310 3,716,000 4,784,270 1.2875 11.53 11.53 11.62 11.26 11.71 415,688 11.509 0.00%
2018-06-28 0 1.290 1.280 1.290 1.240 1.320 6,508,000 8,249,875 1.2677 11.53 11.44 11.53 11.08 11.80 728,014 11.332 -1.53%
2018-06-27 0 1.310 1.310 1.320 1.300 1.400 3,608,000 4,828,210 1.3382 11.71 11.71 11.80 11.62 12.52 403,607 11.963 -3.68%
2018-06-26 0 1.440 1.430 1.440 1.370 1.440 5,857,000 8,264,560 1.4111 12.16 12.07 12.16 11.57 12.16 693,730 11.913 0.70%
2018-06-25 0 1.430 1.420 1.430 1.400 1.440 2,102,000 2,987,245 1.4211 12.07 11.99 12.07 11.82 12.16 248,971 11.998 0.00%
2018-06-22 0 1.430 1.430 1.440 1.360 1.440 2,411,000 3,395,440 1.4083 12.07 12.07 12.16 11.48 12.16 285,570 11.890 4.38%
2018-06-21 0 1.370 1.370 1.390 1.370 1.420 2,714,000 3,765,980 1.3876 11.57 11.57 11.74 11.57 11.99 321,459 11.715 -2.84%
2018-06-20 0 1.410 1.410 1.420 1.350 1.420 4,108,000 5,711,710 1.3904 11.90 11.90 11.99 11.40 11.99 486,571 11.739 2.92%
2018-06-19 0 1.370 1.360 1.370 1.350 1.450 9,513,000 13,140,440 1.3813 11.57 11.48 11.57 11.40 12.24 1,126,764 11.662 -5.52%
2018-06-15 0 1.450 1.450 1.460 1.450 1.490 2,169,265 3,183,682 1.4676 12.24 12.24 12.33 12.24 12.58 256,938 12.391 -3.33%
2018-06-14 0 1.500 1.490 1.500 1.450 1.500 2,547,000 3,747,850 1.4715 12.66 12.58 12.66 12.24 12.66 301,679 12.423 2.04%
2018-06-13 0 1.470 1.470 1.480 1.460 1.500 4,728,000 6,959,090 1.4719 12.41 12.41 12.50 12.33 12.66 560,006 12.427 -0.68%
2018-06-12 0 1.480 1.480 1.490 1.480 1.520 2,333,000 3,484,060 1.4934 12.50 12.50 12.58 12.50 12.83 276,331 12.608 -1.99%
2018-06-11 0 1.510 1.500 1.510 1.480 1.520 2,531,000 3,782,380 1.4944 12.75 12.66 12.75 12.50 12.83 299,783 12.617 0.67%
2018-06-08 0 1.500 1.490 1.500 1.490 1.520 3,604,000 5,403,530 1.4993 12.66 12.58 12.66 12.58 12.83 426,875 12.658 0.00%
2018-06-07 0 1.500 1.500 1.510 1.500 1.530 3,081,000 4,642,350 1.5068 12.66 12.66 12.75 12.66 12.92 364,928 12.721 -1.96%
2018-06-06 0 1.530 1.520 1.530 1.500 1.550 4,211,000 6,417,630 1.5240 12.92 12.83 12.92 12.66 13.09 498,770 12.867 0.66%
2018-06-05 0 1.520 1.520 1.530 1.480 1.530 7,211,000 10,799,060 1.4976 12.83 12.83 12.92 12.50 12.92 854,104 12.644 -1.30%
2018-06-04 0 1.540 1.520 1.540 1.510 1.580 4,043,000 6,232,520 1.5416 13.00 12.83 13.00 12.75 13.34 478,872 13.015 0.00%
2018-06-01 0 1.540 1.540 1.550 1.510 1.600 15,450,000 23,942,610 1.5497 13.00 13.00 13.09 12.75 13.51 1,829,970 13.084 -1.91%
2018-05-31 0 1.570 1.570 1.580 1.460 1.620 34,770,000 54,317,530 1.5622 13.26 13.26 13.34 12.33 13.68 4,118,321 13.189 5.37%
2018-05-30 0 1.490 1.480 1.490 1.440 1.490 6,925,000 10,167,200 1.4682 12.58 12.50 12.58 12.16 12.58 820,229 12.396 -0.67%
2018-05-29 0 1.500 1.490 1.500 1.430 1.550 16,110,000 24,283,930 1.5074 12.66 12.58 12.66 12.07 13.09 1,908,144 12.726 3.45%
2018-05-28 0 1.450 1.440 1.450 1.420 1.450 6,416,000 9,234,030 1.4392 12.24 12.16 12.24 11.99 12.24 759,941 12.151 2.11%
2018-05-25 0 1.420 1.410 1.420 1.410 1.440 3,928,000 5,574,890 1.4193 11.99 11.90 11.99 11.90 12.16 465,251 11.983 -1.39%
2018-05-24 0 1.440 1.430 1.440 1.360 1.440 4,384,000 6,113,750 1.3946 12.16 12.07 12.16 11.48 12.16 519,261 11.774 4.35%
2018-05-23 0 1.380 1.360 1.380 1.350 1.400 3,723,000 5,089,650 1.3671 11.65 11.48 11.65 11.40 11.82 440,969 11.542 -1.43%
2018-05-21 0 1.400 1.380 1.400 1.370 1.430 3,584,000 5,001,260 1.3954 11.82 11.65 11.82 11.57 12.07 424,506 11.781 0.00%
2018-05-18 0 1.400 1.400 1.410 1.400 1.440 5,734,000 8,140,880 1.4198 11.82 11.82 11.90 11.82 12.16 679,162 11.987 -0.71%
2018-05-17 0 1.410 1.390 1.410 1.390 1.410 1,676,000 2,347,630 1.4007 11.90 11.74 11.90 11.74 11.90 198,513 11.826 0.00%
2018-05-16 0 1.410 1.410 1.420 1.400 1.420 3,522,000 4,965,445 1.4098 11.90 11.90 11.99 11.82 11.99 417,162 11.903 0.71%
2018-05-15 0 1.400 1.390 1.400 1.380 1.410 3,536,000 4,944,405 1.3983 11.82 11.74 11.82 11.65 11.90 418,820 11.806 0.72%
2018-05-14 0 1.390 1.390 1.400 1.370 1.430 3,411,000 4,784,430 1.4026 11.74 11.74 11.82 11.57 12.07 404,015 11.842 -1.42%
2018-05-11 0 1.410 1.400 1.410 1.360 1.430 9,463,000 13,263,660 1.4016 11.90 11.82 11.90 11.48 12.07 1,120,842 11.834 2.92%
2018-05-10 0 1.370 1.360 1.370 1.350 1.390 2,523,000 3,445,400 1.3656 11.57 11.48 11.57 11.40 11.74 298,836 11.529 -1.44%
2018-05-09 0 1.390 1.380 1.390 1.370 1.400 4,136,000 5,737,250 1.3871 11.74 11.65 11.74 11.57 11.82 489,887 11.711 0.72%
2018-05-08 0 1.380 1.370 1.380 1.340 1.400 10,524,000 14,539,040 1.3815 11.65 11.57 11.65 11.31 11.82 1,246,512 11.664 1.47%
2018-05-07 0 1.360 1.350 1.360 1.310 1.370 5,335,000 7,163,260 1.3427 11.48 11.40 11.48 11.06 11.57 631,902 11.336 3.03%
2018-05-04 0 1.320 1.320 1.330 1.300 1.340 7,253,000 9,549,070 1.3166 11.14 11.14 11.23 10.98 11.31 859,079 11.115 0.00%
2018-05-03 0 1.320 1.320 1.330 1.260 1.330 7,649,000 9,911,770 1.2958 11.14 11.14 11.23 10.64 11.23 905,983 10.940 1.54%
2018-05-02 0 1.300 1.290 1.300 1.270 1.320 9,015,000 11,653,690 1.2927 10.98 10.89 10.98 10.72 11.14 1,067,779 10.914 4.00%
2018-04-30 0 1.250 1.250 1.260 1.240 1.260 2,745,000 3,418,650 1.2454 10.55 10.55 10.64 10.47 10.64 325,131 10.515 0.81%
2018-04-27 0 1.240 1.230 1.240 1.220 1.260 2,498,000 3,091,610 1.2376 10.47 10.38 10.47 10.30 10.64 295,875 10.449 0.00%
2018-04-26 0 1.240 1.230 1.240 1.200 1.250 2,467,000 3,031,470 1.2288 10.47 10.38 10.47 10.13 10.55 292,203 10.375 -0.80%
2018-04-25 0 1.250 1.240 1.250 1.170 1.270 18,343,000 22,128,170 1.2064 10.55 10.47 10.55 9.878 10.72 2,172,631 10.185 5.04%
2018-04-24 0 1.190 1.180 1.190 1.170 1.190 479,000 562,895 1.1751 10.05 9.962 10.05 9.878 10.05 56,735 9.9215 1.71%
2018-04-23 0 1.170 1.170 1.180 1.150 1.190 499,000 586,320 1.1750 9.878 9.878 9.962 9.709 10.05 59,104 9.9202 -0.85%
2018-04-20 0 1.180 1.170 1.180 1.170 1.210 538,000 641,460 1.1923 9.962 9.878 9.962 9.878 10.22 63,723 10.066 -1.67%
2018-04-19 0 1.200 1.200 1.210 1.170 1.200 1,808,000 2,143,270 1.1854 10.13 10.13 10.22 9.878 10.13 214,148 10.008 2.56%
2018-04-18 0 1.170 1.160 1.170 1.150 1.190 1,024,000 1,194,040 1.1661 9.878 9.794 9.878 9.709 10.05 121,287 9.8447 -2.50%
2018-04-17 0 1.200 1.190 1.200 1.170 1.200 1,354,000 1,600,500 1.1821 10.13 10.05 10.13 9.878 10.13 160,374 9.9798 0.84%
2018-04-16 0 1.190 1.180 1.190 1.160 1.190 984,000 1,153,870 1.1726 10.05 9.962 10.05 9.794 10.05 116,550 9.9003 -0.83%
2018-04-13 0 1.200 1.190 1.200 1.170 1.200 1,339,000 1,590,030 1.1875 10.13 10.05 10.13 9.878 10.13 158,597 10.026 0.84%
2018-04-12 0 1.190 1.180 1.190 1.160 1.190 1,538,000 1,804,240 1.1731 10.05 9.962 10.05 9.794 10.05 182,168 9.9043 -0.83%
2018-04-11 0 1.200 1.190 1.200 1.160 1.200 1,906,000 2,241,650 1.1761 10.13 10.05 10.13 9.794 10.13 225,756 9.9295 0.84%
2018-04-10 0 1.190 1.180 1.190 1.150 1.190 4,005,000 4,676,720 1.1677 10.05 9.962 10.05 9.709 10.05 474,371 9.8588 2.59%
2018-04-09 0 1.160 1.150 1.160 1.130 1.160 613,000 703,190 1.1471 9.794 9.709 9.794 9.540 9.794 72,607 9.6849 1.75%
2018-04-06 0 1.140 1.130 1.140 1.130 1.150 516,000 585,220 1.1341 9.625 9.540 9.625 9.540 9.709 61,117 9.5753 0.00%
2018-04-04 0 1.140 1.130 1.140 1.130 1.150 478,000 544,810 1.1398 9.625 9.540 9.625 9.540 9.709 56,617 9.6228 -0.87%
2018-04-03 0 1.150 1.140 1.150 1.130 1.160 536,000 613,210 1.1440 9.709 9.625 9.709 9.540 9.794 63,486 9.6589 0.00%
2018-03-29 0 1.150 1.140 1.150 1.140 1.180 8,490,000 9,805,855 1.1550 9.709 9.625 9.709 9.625 9.962 1,005,595 9.7513 0.88%
2018-03-28 0 1.140 1.140 1.150 1.130 1.180 4,161,000 4,803,150 1.1543 9.625 9.625 9.709 9.540 9.962 492,848 9.7457 -3.39%
2018-03-27 0 1.180 1.170 1.180 1.160 1.180 744,000 871,625 1.1715 9.962 9.878 9.962 9.794 9.962 88,123 9.8910 0.85%
2018-03-26 0 1.170 1.150 1.160 1.150 1.170 734,000 848,200 1.1556 9.878 9.709 9.794 9.709 9.878 86,938 9.7563 0.00%
2018-03-23 0 1.170 1.160 1.170 1.160 1.200 2,584,000 3,012,460 1.1658 9.878 9.794 9.878 9.794 10.13 306,061 9.8427 -2.50%
2018-03-22 0 1.200 1.190 1.200 1.190 1.220 1,307,000 1,572,830 1.2034 10.13 10.05 10.13 10.05 10.30 154,807 10.160 -1.64%
2018-03-21 0 1.220 1.210 1.220 1.210 1.240 1,802,500 2,201,135 1.2212 10.30 10.22 10.30 10.22 10.47 213,497 10.310 -1.61%
2018-03-20 0 1.240 1.230 1.240 1.220 1.240 2,370,000 2,917,330 1.2309 10.47 10.38 10.47 10.30 10.47 280,714 10.393 0.00%
2018-03-19 0 1.240 1.230 1.240 1.230 1.250 1,841,000 2,278,240 1.2375 10.47 10.38 10.47 10.38 10.55 218,057 10.448 -0.80%
2018-03-16 0 1.250 1.240 1.250 1.190 1.250 4,862,000 5,960,740 1.2260 10.55 10.47 10.55 10.05 10.55 575,878 10.351 4.17%
2018-03-15 0 1.200 1.190 1.200 1.190 1.200 978,000 1,171,320 1.1977 10.13 10.05 10.13 10.05 10.13 115,839 10.112 0.00%
2018-03-14 0 1.200 1.180 1.200 1.180 1.200 1,861,000 2,214,940 1.1902 10.13 9.962 10.13 9.962 10.13 220,426 10.048 0.00%
2018-03-13 0 1.200 1.190 1.200 1.190 1.200 1,672,000 1,991,650 1.1912 10.13 10.05 10.13 10.05 10.13 198,039 10.057 -0.83%
2018-03-12 0 1.210 1.200 1.210 1.200 1.210 1,578,000 1,898,340 1.2030 10.22 10.13 10.22 10.13 10.22 186,906 10.157 0.83%
2018-03-09 0 1.200 1.190 1.200 1.190 1.200 965,000 1,154,050 1.1959 10.13 10.05 10.13 10.05 10.13 114,299 10.097 0.00%
2018-03-08 0 1.200 1.190 1.200 1.180 1.210 2,109,000 2,520,830 1.1953 10.13 10.05 10.13 9.962 10.22 249,800 10.091 0.84%
2018-03-07 0 1.190 1.180 1.190 1.160 1.190 2,172,000 2,557,940 1.1777 10.05 9.962 10.05 9.794 10.05 257,262 9.9429 0.85%
2018-03-06 0 1.180 1.180 1.190 1.170 1.190 609,000 718,850 1.1804 9.962 9.962 10.05 9.878 10.05 72,133 9.9656 0.00%
2018-03-05 0 1.180 1.170 1.180 1.160 1.180 1,083,000 1,265,560 1.1686 9.962 9.878 9.962 9.794 9.962 128,276 9.8659 0.85%
2018-03-02 0 1.170 1.170 1.180 1.160 1.180 1,891,000 2,214,720 1.1712 9.878 9.878 9.962 9.794 9.962 223,979 9.8881 -1.68%
2018-03-01 0 1.190 1.190 1.200 1.170 1.210 1,611,000 1,927,970 1.1968 10.05 10.05 10.13 9.878 10.22 190,814 10.104 0.00%
2018-02-28 0 1.190 1.180 1.190 1.170 1.210 2,952,000 3,484,690 1.1805 10.05 9.962 10.05 9.878 10.22 349,649 9.9663 -1.65%
2018-02-27 0 1.210 1.200 1.210 1.180 1.210 4,238,626 5,054,141 1.1924 10.22 10.13 10.22 9.962 10.22 502,043 10.067 1.68%
2018-02-26 0 1.190 1.180 1.190 1.170 1.200 1,064,000 1,254,860 1.1794 10.05 9.962 10.05 9.878 10.13 126,025 9.9572 0.85%
2018-02-23 0 1.180 1.180 1.190 1.180 1.190 1,208,000 1,427,280 1.1815 9.962 9.962 10.05 9.962 10.05 143,081 9.9753 0.00%
2018-02-22 0 1.180 1.180 1.190 1.180 1.210 769,000 914,230 1.1889 9.962 9.962 10.05 9.962 10.22 91,084 10.037 -1.67%
2018-02-21 0 1.200 1.190 1.200 1.180 1.210 1,505,000 1,799,210 1.1955 10.13 10.05 10.13 9.962 10.22 178,259 10.093 0.00%
2018-02-20 0 1.200 1.190 1.200 1.190 1.220 1,100,000 1,316,440 1.1968 10.13 10.05 10.13 10.05 10.30 130,289 10.104 0.84%
2018-02-15 0 1.190 1.180 1.190 1.160 1.200 2,155,000 2,531,580 1.1747 10.05 9.962 10.05 9.794 10.13 255,248 9.9181 1.71%
2018-02-14 0 1.170 1.160 1.170 1.160 1.190 1,467,000 1,710,330 1.1659 9.878 9.794 9.878 9.794 10.05 173,758 9.8432 -0.85%
2018-02-13 0 1.180 1.160 1.180 1.160 1.180 1,389,000 1,622,630 1.1682 9.962 9.794 9.962 9.794 9.962 164,520 9.8628 0.00%
2018-02-12 0 1.180 1.170 1.180 1.160 1.190 2,173,000 2,547,300 1.1723 9.962 9.878 9.962 9.794 10.05 257,380 9.8970 1.72%
2018-02-09 0 1.160 1.150 1.160 1.140 1.170 4,562,000 5,254,300 1.1518 9.794 9.709 9.794 9.625 9.878 540,345 9.7240 -1.69%
2018-02-08 0 1.180 1.170 1.180 1.160 1.190 948,000 1,115,010 1.1762 9.962 9.878 9.962 9.794 10.05 112,286 9.9301 0.00%
2018-02-07 0 1.180 1.170 1.180 1.170 1.200 2,532,000 2,983,560 1.1783 9.962 9.878 9.962 9.878 10.13 299,902 9.9485 0.00%
2018-02-06 0 1.180 1.180 1.190 1.150 1.190 7,255,000 8,422,180 1.1609 9.962 9.962 10.05 9.709 10.05 859,316 9.8010 -1.67%
2018-02-05 0 1.200 1.190 1.200 1.170 1.200 3,367,000 3,986,150 1.1839 10.13 10.05 10.13 9.878 10.13 398,803 9.9953 -1.64%
2018-02-02 0 1.220 1.210 1.220 1.210 1.230 3,402,000 4,151,300 1.2203 10.30 10.22 10.30 10.22 10.38 402,949 10.302 -0.81%
2018-02-01 0 1.230 1.220 1.230 1.220 1.240 1,237,000 1,518,280 1.2274 10.38 10.30 10.38 10.30 10.47 146,516 10.363 -0.81%
2018-01-31 0 1.240 1.230 1.240 1.220 1.240 4,880,000 5,974,000 1.2242 10.47 10.38 10.47 10.30 10.47 578,010 10.335 0.81%
2018-01-30 0 1.230 1.220 1.230 1.220 1.240 5,491,000 6,742,400 1.2279 10.38 10.30 10.38 10.30 10.47 650,380 10.367 0.00%
2018-01-29 0 1.230 1.230 1.240 1.210 1.240 4,451,000 5,480,160 1.2312 10.38 10.38 10.47 10.22 10.47 527,197 10.395 0.00%
2018-01-26 0 1.230 1.220 1.230 1.210 1.240 5,057,000 6,208,090 1.2276 10.38 10.30 10.38 10.22 10.47 598,975 10.365 -0.81%
2018-01-25 0 1.240 1.230 1.240 1.230 1.260 5,575,000 6,891,890 1.2362 10.47 10.38 10.47 10.38 10.64 660,329 10.437 -0.80%
2018-01-24 0 1.250 1.250 1.260 1.240 1.280 3,637,000 4,555,540 1.2526 10.55 10.55 10.64 10.47 10.81 430,783 10.575 -1.57%
2018-01-23 0 1.270 1.270 1.280 1.250 1.290 8,254,000 10,429,250 1.2635 10.72 10.72 10.81 10.55 10.89 977,642 10.668 0.00%
2018-01-22 0 1.270 1.260 1.270 1.240 1.290 8,385,000 10,641,450 1.2691 10.72 10.64 10.72 10.47 10.89 993,159 10.715 1.60%
2018-01-19 0 1.250 1.240 1.250 1.230 1.260 3,368,000 4,187,690 1.2434 10.55 10.47 10.55 10.38 10.64 398,922 10.498 0.81%
2018-01-18 0 1.240 1.240 1.250 1.240 1.270 3,352,000 4,195,170 1.2515 10.47 10.47 10.55 10.47 10.72 397,027 10.566 -0.80%
2018-01-17 0 1.250 1.240 1.250 1.230 1.260 4,732,000 5,895,260 1.2458 10.55 10.47 10.55 10.38 10.64 560,480 10.518 -2.34%
2018-01-16 0 1.280 1.260 1.280 1.230 1.280 7,463,000 9,383,160 1.2573 10.81 10.64 10.81 10.38 10.81 883,953 10.615 3.23%
2018-01-15 0 1.240 1.240 1.260 1.200 1.280 15,720,000 19,604,900 1.2471 10.47 10.47 10.64 10.13 10.81 1,861,950 10.529 1.64%
2018-01-12 0 1.220 1.210 1.220 1.190 1.230 5,031,000 6,101,410 1.2128 10.30 10.22 10.30 10.05 10.38 595,895 10.239 2.52%
2018-01-11 0 1.190 1.180 1.190 1.150 1.190 6,831,000 7,947,150 1.1634 10.05 9.962 10.05 9.709 10.05 809,096 9.8223 1.71%
2018-01-10 0 1.170 1.170 1.180 1.150 1.180 10,794,000 12,559,460 1.1636 9.878 9.878 9.962 9.709 9.962 1,278,492 9.8237 0.00%
2018-01-09 0 1.170 1.160 1.170 1.140 1.170 5,582,000 6,434,260 1.1527 9.878 9.794 9.878 9.625 9.878 661,158 9.7318 2.63%
2018-01-08 0 1.140 1.140 1.150 1.140 1.170 4,041,000 4,673,329 1.1565 9.625 9.625 9.709 9.625 9.878 478,635 9.7639 -1.72%
2018-01-05 0 1.160 1.150 1.160 1.140 1.160 2,470,000 2,851,550 1.1545 9.794 9.709 9.794 9.625 9.794 292,558 9.7469 0.00%
2018-01-04 0 1.160 1.150 1.160 1.150 1.160 1,798,000 2,081,040 1.1574 9.794 9.709 9.794 9.709 9.794 212,964 9.7718 0.00%
2018-01-03 0 1.160 1.150 1.160 1.150 1.160 1,737,000 2,001,700 1.1524 9.794 9.709 9.794 9.709 9.794 205,738 9.7293 0.87%
2018-01-02 0 1.150 1.150 1.160 1.130 1.170 4,505,000 5,153,370 1.1439 9.709 9.709 9.794 9.540 9.878 533,593 9.6579 -1.71%
2017-12-29 0 1.170 1.160 1.170 1.160 1.170 1,200,000 1,397,730 1.1648 9.878 9.794 9.878 9.794 9.878 142,134 9.8339 0.00%
2017-12-28 0 1.170 1.170 1.180 1.150 1.180 3,311,000 3,852,750 1.1636 9.878 9.878 9.962 9.709 9.962 392,170 9.8242 0.86%
2017-12-27 0 1.160 1.150 1.160 1.150 1.170 1,704,000 1,979,170 1.1615 9.794 9.709 9.794 9.709 9.878 201,830 9.8061 -0.85%
2017-12-22 0 1.170 1.160 1.170 1.150 1.180 2,066,000 2,410,930 1.1670 9.878 9.794 9.878 9.709 9.962 244,707 9.8523 0.00%
2017-12-21 0 1.170 1.160 1.170 1.160 1.180 1,511,000 1,766,350 1.1690 9.878 9.794 9.878 9.794 9.962 178,970 9.8695 0.86%
2017-12-20 0 1.160 1.160 1.170 1.160 1.200 7,633,000 8,994,720 1.1784 9.794 9.794 9.878 9.794 10.13 904,088 9.9489 -0.85%
2017-12-19 0 1.170 1.160 1.170 1.160 1.180 2,242,000 2,622,560 1.1697 9.878 9.794 9.878 9.794 9.962 265,553 9.8758 -0.85%
2017-12-18 0 1.180 1.170 1.180 1.170 1.190 3,417,000 4,036,870 1.1814 9.962 9.878 9.962 9.878 10.05 404,725 9.9743 -0.84%
2017-12-15 0 1.190 1.190 1.200 1.160 1.190 16,215,000 19,037,280 1.1741 10.05 10.05 10.13 9.794 10.05 1,920,580 9.9123 1.71%
2017-12-14 0 1.170 1.160 1.170 1.160 1.170 1,277,000 1,488,070 1.1653 9.878 9.794 9.878 9.794 9.878 151,254 9.8382 0.00%
2017-12-13 0 1.170 1.160 1.170 1.150 1.180 9,422,000 11,013,100 1.1689 9.878 9.794 9.878 9.709 9.962 1,115,986 9.8685 0.86%
2017-12-12 0 1.160 1.150 1.160 1.150 1.180 2,359,000 2,741,920 1.1623 9.794 9.709 9.794 9.709 9.962 279,411 9.8132 -1.69%
2017-12-11 0 1.180 1.160 1.180 1.160 1.190 4,032,000 4,725,150 1.1719 9.962 9.794 9.962 9.794 10.05 477,569 9.8942 0.85%
2017-12-08 0 1.170 1.170 1.180 1.160 1.190 7,206,000 8,441,930 1.1715 9.878 9.878 9.962 9.794 10.05 853,512 9.8908 0.86%
2017-12-07 0 1.160 1.150 1.160 1.140 1.170 1,405,000 1,622,140 1.1545 9.794 9.709 9.794 9.625 9.878 166,415 9.7476 0.87%
2017-12-06 0 1.150 1.150 1.170 1.150 1.210 6,572,000 7,674,495 1.1678 9.709 9.709 9.878 9.709 10.22 778,418 9.8591 -4.96%
2017-12-05 0 1.210 1.200 1.210 1.200 1.240 5,971,000 7,264,200 1.2166 10.22 10.13 10.22 10.13 10.47 707,233 10.271 -2.42%
2017-12-04 0 1.240 1.220 1.240 1.220 1.240 1,004,000 1,231,670 1.2268 10.47 10.30 10.47 10.30 10.47 118,918 10.357 0.00%
2017-12-01 0 1.240 1.230 1.240 1.230 1.250 2,860,000 3,535,640 1.2362 10.47 10.38 10.47 10.38 10.55 338,752 10.437 -0.80%
2017-11-30 0 1.250 1.240 1.250 1.230 1.250 6,503,467 8,051,403 1.2380 10.55 10.47 10.55 10.38 10.55 770,301 10.452 0.00%
2017-11-29 0 1.250 1.240 1.250 1.240 1.250 2,273,000 2,824,710 1.2427 10.55 10.47 10.55 10.47 10.55 269,225 10.492 0.00%
2017-11-28 0 1.250 1.240 1.250 1.240 1.260 2,348,000 2,923,290 1.2450 10.55 10.47 10.55 10.47 10.64 278,108 10.511 0.00%
2017-11-27 0 1.250 1.250 1.260 1.250 1.270 1,441,000 1,815,520 1.2599 10.55 10.55 10.64 10.55 10.72 170,679 10.637 -1.57%
2017-11-24 0 1.270 1.260 1.270 1.250 1.270 1,707,000 2,144,240 1.2561 10.72 10.64 10.72 10.55 10.72 202,185 10.605 0.79%
2017-11-23 0 1.260 1.250 1.260 1.250 1.270 2,405,000 3,026,200 1.2583 10.64 10.55 10.64 10.55 10.72 284,859 10.623 -0.79%
2017-11-22 0 1.270 1.260 1.270 1.260 1.270 5,700,000 7,204,290 1.2639 10.72 10.64 10.72 10.64 10.72 675,135 10.671 0.00%
2017-11-21 0 1.270 1.260 1.270 1.250 1.300 13,369,000 16,910,570 1.2649 10.72 10.64 10.72 10.55 10.98 1,583,487 10.679 -1.55%
2017-11-20 0 1.290 1.280 1.290 1.260 1.290 12,362,000 15,796,950 1.2779 10.89 10.81 10.89 10.64 10.89 1,464,213 10.789 1.57%
2017-11-17 0 1.270 1.270 1.280 1.250 1.280 7,792,000 9,858,390 1.2652 10.72 10.72 10.81 10.55 10.81 922,921 10.682 0.00%
2017-11-16 0 1.270 1.260 1.270 1.260 1.280 3,642,000 4,602,620 1.2638 10.72 10.64 10.72 10.64 10.81 431,375 10.670 0.00%
2017-11-15 0 1.270 1.260 1.270 1.250 1.280 3,242,000 4,094,450 1.2629 10.72 10.64 10.72 10.55 10.81 383,998 10.663 0.00%
2017-11-14 0 1.270 1.260 1.270 1.250 1.280 4,093,000 5,177,060 1.2649 10.72 10.64 10.72 10.55 10.81 484,794 10.679 0.00%
2017-11-13 0 1.270 1.260 1.270 1.260 1.290 3,917,000 4,974,210 1.2699 10.72 10.64 10.72 10.64 10.89 463,948 10.721 -1.55%
2017-11-10 0 1.290 1.290 1.300 1.280 1.410 27,868,000 37,327,500 1.3394 10.89 10.89 10.98 10.81 11.90 3,300,816 11.309 3.20%
2017-11-09 0 1.250 1.240 1.250 1.240 1.260 1,252,000 1,562,100 1.2477 10.55 10.47 10.55 10.47 10.64 148,293 10.534 0.00%
2017-11-08 0 1.250 1.240 1.250 1.220 1.280 5,489,000 6,848,710 1.2477 10.55 10.47 10.55 10.30 10.81 650,143 10.534 -1.57%
2017-11-07 0 1.270 1.260 1.270 1.250 1.280 1,567,000 1,978,860 1.2628 10.72 10.64 10.72 10.55 10.81 185,603 10.662 0.00%
2017-11-06 0 1.270 1.260 1.280 1.240 1.280 4,037,200 5,101,520 1.2636 10.72 10.64 10.81 10.47 10.81 478,185 10.669 1.60%
2017-11-03 0 1.250 1.240 1.250 1.230 1.260 4,353,000 5,394,640 1.2393 10.55 10.47 10.55 10.38 10.64 515,590 10.463 0.81%
2017-11-02 0 1.240 1.240 1.250 1.240 1.280 5,464,000 6,878,460 1.2589 10.47 10.47 10.55 10.47 10.81 647,182 10.628 -2.36%
2017-11-01 0 1.270 1.270 1.280 1.250 1.280 2,933,000 3,711,680 1.2655 10.72 10.72 10.81 10.55 10.81 347,398 10.684 1.60%
2017-10-31 0 1.250 1.250 1.260 1.250 1.270 2,942,000 3,702,370 1.2585 10.55 10.55 10.64 10.55 10.72 348,464 10.625 -0.79%
2017-10-30 0 1.260 1.250 1.260 1.240 1.270 5,283,755 6,658,661 1.2602 10.64 10.55 10.64 10.47 10.72 625,833 10.640 0.80%
2017-10-27 0 1.250 1.240 1.250 1.240 1.260 1,805,951 2,252,770 1.2474 10.55 10.47 10.55 10.47 10.64 213,905 10.532 0.00%
2017-10-26 0 1.250 1.240 1.250 1.240 1.260 677,000 844,990 1.2481 10.55 10.47 10.55 10.47 10.64 80,187 10.538 0.00%
2017-10-25 0 1.250 1.240 1.250 1.240 1.260 1,968,000 2,453,680 1.2468 10.55 10.47 10.55 10.47 10.64 233,099 10.526 0.00%
2017-10-24 0 1.250 1.240 1.250 1.230 1.260 2,557,000 3,172,330 1.2406 10.55 10.47 10.55 10.38 10.64 302,863 10.474 0.00%
2017-10-23 0 1.250 1.240 1.250 1.240 1.270 2,229,000 2,779,260 1.2469 10.55 10.47 10.55 10.47 10.72 264,013 10.527 -0.79%
2017-10-20 0 1.260 1.250 1.260 1.230 1.270 3,069,000 3,837,140 1.2503 10.64 10.55 10.64 10.38 10.72 363,507 10.556 2.44%
2017-10-19 0 1.230 1.220 1.230 1.230 1.270 3,595,000 4,486,770 1.2481 10.38 10.30 10.38 10.38 10.72 425,809 10.537 -2.38%
2017-10-18 0 1.260 1.250 1.260 1.250 1.260 1,717,000 2,149,770 1.2521 10.64 10.55 10.64 10.55 10.64 203,369 10.571 0.00%
2017-10-17 0 1.260 1.250 1.260 1.240 1.280 3,758,000 4,729,220 1.2584 10.64 10.55 10.64 10.47 10.81 445,115 10.625 0.80%
2017-10-16 0 1.250 1.250 1.260 1.240 1.270 3,811,000 4,779,680 1.2542 10.55 10.55 10.64 10.47 10.72 451,393 10.589 -1.57%
2017-10-13 0 1.270 1.260 1.270 1.260 1.270 1,662,000 2,099,650 1.2633 10.72 10.64 10.72 10.64 10.72 196,855 10.666 0.00%
2017-10-12 0 1.270 1.260 1.270 1.260 1.280 2,800,000 3,547,170 1.2668 10.72 10.64 10.72 10.64 10.81 331,645 10.696 0.00%
2017-10-11 0 1.270 1.260 1.280 1.260 1.280 2,327,000 2,950,030 1.2677 10.72 10.64 10.81 10.64 10.81 275,621 10.703 -0.78%
2017-10-10 0 1.280 1.270 1.280 1.260 1.290 3,073,000 3,916,130 1.2744 10.81 10.72 10.81 10.64 10.89 363,980 10.759 0.79%
2017-10-09 0 1.270 1.260 1.270 1.250 1.280 3,389,000 4,268,090 1.2594 10.72 10.64 10.72 10.55 10.81 401,409 10.633 -0.78%
2017-10-06 0 1.280 1.280 1.290 1.270 1.350 6,860,000 8,848,640 1.2899 10.81 10.81 10.89 10.72 11.40 812,530 10.890 -5.19%
2017-10-04 0 1.350 1.340 1.350 1.300 1.360 6,707,000 8,968,710 1.3372 11.40 11.31 11.40 10.98 11.48 794,408 11.290 3.85%
2017-10-03 0 1.300 1.290 1.300 1.280 1.300 2,778,000 3,591,860 1.2930 10.98 10.89 10.98 10.81 10.98 329,039 10.916 1.56%
2017-09-29 0 1.280 1.280 1.290 1.270 1.290 1,331,000 1,705,810 1.2816 10.81 10.81 10.89 10.72 10.89 157,650 10.820 0.00%
2017-09-28 0 1.280 1.270 1.280 1.260 1.290 1,708,000 2,175,940 1.2740 10.81 10.72 10.81 10.64 10.89 202,303 10.756 0.00%
2017-09-27 0 1.280 1.270 1.280 1.260 1.290 1,393,000 1,778,910 1.2770 10.81 10.72 10.81 10.64 10.89 164,993 10.782 1.59%
2017-09-26 0 1.260 1.260 1.270 1.260 1.280 2,333,000 2,955,420 1.2668 10.64 10.64 10.72 10.64 10.81 276,331 10.695 0.00%
2017-09-25 0 1.260 1.260 1.270 1.250 1.310 3,341,000 4,266,240 1.2769 10.64 10.64 10.72 10.55 11.06 395,724 10.781 -3.08%
2017-09-22 0 1.300 1.290 1.300 1.290 1.330 1,896,472 2,472,879 1.3039 10.98 10.89 10.98 10.89 11.23 224,627 11.009 -1.52%
2017-09-21 0 1.320 1.320 1.330 1.310 1.360 5,395,000 7,179,130 1.3307 11.14 11.14 11.23 11.06 11.48 639,009 11.235 -2.22%
2017-09-20 0 1.350 1.340 1.350 1.310 1.410 9,645,000 13,117,770 1.3601 11.40 11.31 11.40 11.06 11.90 1,142,399 11.483 3.05%
2017-09-19 0 1.310 1.310 1.320 1.300 1.340 1,773,000 2,345,670 1.3230 11.06 11.06 11.14 10.98 11.31 210,002 11.170 -0.76%
2017-09-18 0 1.320 1.310 1.320 1.310 1.340 3,944,000 5,212,294 1.3216 11.14 11.06 11.14 11.06 11.31 467,146 11.158 -0.75%
2017-09-15 0 1.330 1.330 1.340 1.280 1.330 10,844,000 14,267,630 1.3157 11.23 11.23 11.31 10.81 11.23 1,284,414 11.108 3.91%
2017-09-14 0 1.280 1.280 1.290 1.270 1.310 3,535,000 4,538,170 1.2838 10.81 10.81 10.89 10.72 11.06 418,702 10.839 -1.54%
2017-09-13 0 1.300 1.300 1.310 1.240 1.340 6,767,000 8,749,290 1.2929 10.98 10.98 11.06 10.47 11.31 801,515 10.916 2.36%
2017-09-12 0 1.270 1.260 1.270 1.250 1.280 2,490,000 3,150,260 1.2652 10.72 10.64 10.72 10.55 10.81 294,927 10.681 -0.78%
2017-09-11 0 1.280 1.280 1.290 1.270 1.290 4,089,000 5,225,880 1.2780 10.81 10.81 10.89 10.72 10.89 484,320 10.790 0.00%
2017-09-08 0 1.280 1.270 1.280 1.260 1.300 1,696,000 2,167,410 1.2780 10.81 10.72 10.81 10.64 10.98 200,882 10.789 0.00%
2017-09-07 0 1.280 1.270 1.280 1.250 1.300 4,436,000 5,662,550 1.2765 10.81 10.72 10.81 10.55 10.98 525,421 10.777 2.40%
2017-09-06 0 1.250 1.240 1.250 1.220 1.260 2,405,600 2,988,056 1.2421 10.55 10.47 10.55 10.30 10.64 284,930 10.487 -0.79%
2017-09-05 0 1.260 1.250 1.260 1.240 1.270 2,688,000 3,365,820 1.2522 10.64 10.55 10.64 10.47 10.72 318,379 10.572 -0.79%
2017-09-04 0 1.270 1.260 1.270 1.250 1.280 1,876,000 2,363,570 1.2599 10.72 10.64 10.72 10.55 10.81 222,202 10.637 -0.78%
2017-09-01 0 1.280 1.270 1.280 1.250 1.300 3,837,000 4,886,030 1.2734 10.81 10.72 10.81 10.55 10.98 454,472 10.751 -0.78%
2017-08-31 0 1.290 1.280 1.290 1.260 1.290 1,844,000 2,365,530 1.2828 10.89 10.81 10.89 10.64 10.89 218,412 10.831 0.78%
2017-08-30 0 1.280 1.270 1.280 1.250 1.280 1,948,000 2,465,220 1.2655 10.81 10.72 10.81 10.55 10.81 230,730 10.684 1.59%
2017-08-29 0 1.260 1.250 1.260 1.240 1.270 1,308,000 1,647,400 1.2595 10.64 10.55 10.64 10.47 10.72 154,926 10.633 0.00%
2017-08-28 0 1.260 1.250 1.260 1.240 1.270 2,634,000 3,302,260 1.2537 10.64 10.55 10.64 10.47 10.72 311,983 10.585 0.00%
2017-08-25 0 1.260 1.260 1.270 1.240 1.270 2,106,000 2,639,970 1.2535 10.64 10.64 10.72 10.47 10.72 249,444 10.583 0.00%
2017-08-24 0 1.260 1.260 1.270 1.250 1.280 1,334,000 1,682,110 1.2610 10.64 10.64 10.72 10.55 10.81 158,005 10.646 -1.56%
2017-08-22 0 1.280 1.270 1.280 1.270 1.290 1,457,000 1,861,410 1.2776 10.81 10.72 10.81 10.72 10.89 172,574 10.786 0.00%
2017-08-21 0 1.280 1.270 1.280 1.250 1.290 1,666,000 2,114,270 1.2691 10.81 10.72 10.81 10.55 10.89 197,329 10.714 0.00%
2017-08-18 0 1.280 1.270 1.280 1.250 1.280 1,722,000 2,172,500 1.2616 10.81 10.72 10.81 10.55 10.81 203,962 10.652 0.00%
2017-08-17 0 1.280 1.270 1.280 1.270 1.290 1,273,000 1,632,760 1.2826 10.81 10.72 10.81 10.72 10.89 150,780 10.829 0.00%
2017-08-16 0 1.280 1.270 1.280 1.270 1.300 1,363,000 1,745,550 1.2807 10.81 10.72 10.81 10.72 10.98 161,440 10.812 -0.78%
2017-08-15 0 1.290 1.280 1.290 1.290 1.310 1,269,000 1,645,490 1.2967 10.89 10.81 10.89 10.89 11.06 150,306 10.948 0.00%
2017-08-14 0 1.290 1.280 1.290 1.270 1.290 3,275,000 4,188,100 1.2788 10.89 10.81 10.89 10.72 10.89 387,906 10.797 0.78%
2017-08-11 0 1.280 1.280 1.290 1.270 1.320 7,829,000 10,084,380 1.2881 10.81 10.81 10.89 10.72 11.14 927,303 10.875 -3.03%
2017-08-10 0 1.320 1.320 1.330 1.320 1.380 3,895,000 5,200,210 1.3351 11.14 11.14 11.23 11.14 11.65 461,342 11.272 -3.65%
2017-08-09 0 1.370 1.360 1.370 1.360 1.390 870,000 1,196,130 1.3749 11.57 11.48 11.57 11.48 11.74 103,047 11.608 -1.44%
2017-08-08 0 1.390 1.380 1.390 1.360 1.390 2,006,000 2,758,750 1.3752 11.74 11.65 11.74 11.48 11.74 237,600 11.611 0.72%
2017-08-07 0 1.380 1.370 1.380 1.350 1.390 2,556,000 3,495,680 1.3676 11.65 11.57 11.65 11.40 11.74 302,745 11.547 1.47%
2017-08-04 0 1.360 1.360 1.370 1.330 1.390 3,205,000 4,352,060 1.3579 11.48 11.48 11.57 11.23 11.74 379,615 11.464 0.74%
2017-08-03 0 1.350 1.340 1.350 1.330 1.370 1,807,000 2,445,370 1.3533 11.40 11.31 11.40 11.23 11.57 214,030 11.425 0.75%
2017-08-02 0 1.340 1.340 1.350 1.330 1.360 6,312,000 8,478,480 1.3432 11.31 11.31 11.40 11.23 11.48 747,623 11.341 -0.74%
2017-08-01 0 1.350 1.340 1.350 1.330 1.370 3,588,000 4,828,360 1.3457 11.40 11.31 11.40 11.23 11.57 424,979 11.361 0.00%
2017-07-31 0 1.350 1.350 1.360 1.350 1.390 3,862,100 5,283,692 1.3681 11.40 11.40 11.48 11.40 11.74 457,445 11.550 -1.46%
2017-07-28 0 1.370 1.360 1.370 1.360 1.370 1,172,000 1,598,370 1.3638 11.57 11.48 11.57 11.48 11.57 138,817 11.514 0.00%
2017-07-27 0 1.370 1.370 1.380 1.360 1.390 1,841,000 2,525,160 1.3716 11.57 11.57 11.65 11.48 11.74 218,057 11.580 -1.44%
2017-07-26 0 1.390 1.380 1.390 1.380 1.390 1,346,000 1,861,470 1.3830 11.74 11.65 11.74 11.65 11.74 159,427 11.676 0.72%
2017-07-25 0 1.380 1.380 1.390 1.380 1.410 1,622,000 2,258,560 1.3925 11.65 11.65 11.74 11.65 11.90 192,117 11.756 0.00%
2017-07-24 0 1.380 1.380 1.390 1.380 1.400 1,730,000 2,404,350 1.3898 11.65 11.65 11.74 11.65 11.82 204,909 11.734 -0.72%
2017-07-21 0 1.390 1.390 1.400 1.360 1.400 5,904,000 8,104,550 1.3727 11.74 11.74 11.82 11.48 11.82 699,297 11.590 0.72%
2017-07-20 0 1.380 1.370 1.380 1.360 1.380 1,777,000 2,435,990 1.3708 11.65 11.57 11.65 11.48 11.65 210,476 11.574 0.00%
2017-07-19 0 1.380 1.370 1.380 1.360 1.390 3,328,000 4,575,150 1.3747 11.65 11.57 11.65 11.48 11.74 394,184 11.607 0.73%
2017-07-18 0 1.370 1.370 1.380 1.370 1.390 1,867,000 2,566,790 1.3748 11.57 11.57 11.65 11.57 11.74 221,136 11.607 -1.44%
2017-07-17 0 1.390 1.380 1.390 1.360 1.400 5,749,000 7,915,340 1.3768 11.74 11.65 11.74 11.48 11.82 680,938 11.624 -0.71%
2017-07-14 0 1.400 1.390 1.400 1.390 1.410 1,451,000 2,025,830 1.3962 11.82 11.74 11.82 11.74 11.90 171,863 11.787 0.72%
2017-07-13 0 1.390 1.390 1.400 1.380 1.410 4,679,000 6,511,720 1.3917 11.74 11.74 11.82 11.65 11.90 554,203 11.750 -0.71%
2017-07-12 0 1.400 1.390 1.400 1.390 1.420 2,233,000 3,119,210 1.3969 11.82 11.74 11.82 11.74 11.99 264,487 11.793 -1.41%
2017-07-11 0 1.420 1.410 1.420 1.410 1.430 2,731,500 3,874,160 1.4183 11.99 11.90 11.99 11.90 12.07 323,532 11.975 -0.70%
2017-07-10 0 1.430 1.420 1.430 1.420 1.450 2,948,500 4,245,650 1.4399 12.07 11.99 12.07 11.99 12.24 349,234 12.157 -1.38%
2017-07-07 0 1.450 1.440 1.450 1.400 1.450 5,871,000 8,390,040 1.4291 12.24 12.16 12.24 11.82 12.24 695,389 12.065 -0.68%
2017-07-06 0 1.460 1.450 1.460 1.420 1.480 7,987,000 11,557,580 1.4470 12.33 12.24 12.33 11.99 12.50 946,018 12.217 3.55%
2017-07-05 0 1.410 1.400 1.410 1.400 1.420 1,752,000 2,468,050 1.4087 11.90 11.82 11.90 11.82 11.99 207,515 11.893 -0.70%
2017-07-04 0 1.420 1.410 1.420 1.360 1.420 6,403,500 8,876,440 1.3862 11.99 11.90 11.99 11.48 11.99 758,460 11.703 0.71%
2017-07-03 0 1.410 1.400 1.410 1.380 1.410 4,603,000 6,431,203 1.3972 11.90 11.82 11.90 11.65 11.90 545,201 11.796 -0.70%
2017-06-30 0 1.420 1.420 1.430 1.380 1.420 3,756,000 5,268,980 1.4028 11.99 11.99 12.07 11.65 11.99 444,878 11.844 0.00%
2017-06-29 0 1.420 1.400 1.420 1.400 1.430 2,398,000 3,389,345 1.4134 11.99 11.82 11.99 11.82 12.07 284,030 11.933 0.00%
2017-06-28 0 1.420 1.420 1.430 1.370 1.420 7,356,000 10,287,881 1.3986 11.99 11.99 12.07 11.57 11.99 871,279 11.808 0.00%
2017-06-27 0 1.420 1.410 1.420 1.410 1.440 3,372,000 4,789,289 1.4203 11.99 11.90 11.99 11.90 12.16 399,395 11.991 -0.70%
2017-06-26 0 1.430 1.420 1.430 1.420 1.450 5,316,000 7,599,118 1.4295 12.07 11.99 12.07 11.99 12.24 629,652 12.069 0.00%
2017-06-23 0 1.430 1.420 1.430 1.380 1.430 8,040,000 11,219,145 1.3954 12.07 11.99 12.07 11.65 12.07 952,295 11.781 1.42%
2017-06-22 0 1.410 1.400 1.410 1.390 1.470 14,666,000 20,845,990 1.4214 11.90 11.82 11.90 11.74 12.41 1,737,109 12.000 -4.08%
2017-06-21 0 1.470 1.460 1.470 1.430 1.490 5,966,000 8,715,030 1.4608 12.41 12.33 12.41 12.07 12.58 706,641 12.333 0.68%
2017-06-20 0 1.460 1.450 1.460 1.440 1.480 5,219,000 7,617,620 1.4596 12.33 12.24 12.33 12.16 12.50 618,163 12.323 0.69%
2017-06-19 0 1.450 1.450 1.460 1.450 1.490 3,559,000 5,216,350 1.4657 12.24 12.24 12.33 12.24 12.58 421,545 12.374 -1.36%
2017-06-16 0 1.470 1.460 1.470 1.450 1.500 5,526,709 8,153,620 1.4753 12.41 12.33 12.41 12.24 12.66 654,609 12.456 -0.68%
2017-06-15 0 1.480 1.470 1.480 1.460 1.500 7,698,140 11,331,001 1.4719 12.50 12.41 12.50 12.33 12.66 911,804 12.427 -1.33%
2017-06-14 0 1.500 1.500 1.510 1.490 1.540 8,471,000 12,823,276 1.5138 12.66 12.66 12.75 12.58 13.00 1,003,345 12.781 -1.96%
2017-06-13 0 1.530 1.520 1.530 1.480 1.570 22,169,000 34,068,980 1.5368 12.92 12.83 12.92 12.50 13.26 2,625,800 12.975 2.68%
2017-06-12 0 1.490 1.490 1.500 1.480 1.540 7,699,000 11,610,800 1.5081 12.58 12.58 12.66 12.50 13.00 911,905 12.732 -0.67%
2017-06-09 0 1.500 1.490 1.500 1.470 1.560 14,021,000 21,079,030 1.5034 12.66 12.58 12.66 12.41 13.17 1,660,713 12.693 -3.23%
2017-06-08 0 1.550 1.540 1.550 1.400 1.570 49,910,000 76,482,585 1.5324 13.09 13.00 13.09 11.82 13.26 5,911,573 12.938 9.93%
2017-06-07 0 1.410 1.410 1.420 1.360 1.420 7,577,000 10,499,845 1.3858 11.90 11.90 11.99 11.48 11.99 897,455 11.700 2.92%
2017-06-06 0 1.370 1.370 1.380 1.360 1.380 4,515,000 6,184,240 1.3697 11.57 11.57 11.65 11.48 11.65 534,778 11.564 -0.72%
2017-06-05 0 1.380 1.380 1.390 1.370 1.400 1,979,000 2,747,510 1.3883 11.65 11.65 11.74 11.57 11.82 234,402 11.721 -0.72%
2017-06-02 0 1.390 1.380 1.390 1.380 1.410 1,712,000 2,377,340 1.3886 11.74 11.65 11.74 11.65 11.90 202,777 11.724 -1.42%
2017-06-01 0 1.410 1.400 1.410 1.360 1.420 6,576,000 9,161,481 1.3932 11.90 11.82 11.90 11.48 11.99 778,892 11.762 0.71%
2017-05-31 0 1.400 1.400 1.410 1.390 1.430 2,112,064 2,980,277 1.4111 11.82 11.82 11.90 11.74 12.07 250,163 11.913 -2.10%
2017-05-29 0 1.430 1.430 1.440 1.380 1.430 2,887,828 4,078,194 1.4122 12.07 12.07 12.16 11.65 12.07 342,048 11.923 0.70%
2017-05-26 0 1.420 1.400 1.420 1.360 1.420 6,473,000 9,047,520 1.3977 11.99 11.82 11.99 11.48 11.99 766,692 11.801 2.90%
2017-05-25 0 1.380 1.370 1.380 1.350 1.380 1,662,000 2,265,140 1.3629 11.65 11.57 11.65 11.40 11.65 196,855 11.507 0.73%
2017-05-24 0 1.370 1.360 1.370 1.330 1.370 4,133,000 5,621,770 1.3602 11.57 11.48 11.57 11.23 11.57 489,532 11.484 2.24%
2017-05-23 0 1.340 1.330 1.350 1.290 1.380 4,656,000 6,245,750 1.3414 11.31 11.23 11.40 10.89 11.65 551,478 11.325 -0.74%
2017-05-22 0 1.350 1.350 1.360 1.340 1.370 2,097,000 2,838,560 1.3536 11.40 11.40 11.48 11.31 11.57 248,378 11.428 -1.46%
2017-05-19 0 1.370 1.360 1.370 1.310 1.370 3,559,000 4,818,780 1.3540 11.57 11.48 11.57 11.06 11.57 421,545 11.431 0.00%
2017-05-18 0 1.370 1.360 1.370 1.350 1.370 2,075,000 2,822,660 1.3603 11.57 11.48 11.57 11.40 11.57 245,773 11.485 -0.72%
2017-05-17 0 1.380 1.370 1.380 1.360 1.390 2,181,685 2,995,774 1.3731 11.65 11.57 11.65 11.48 11.74 258,409 11.593 0.00%
2017-05-16 0 1.380 1.370 1.380 1.350 1.380 3,302,000 4,503,960 1.3640 11.65 11.57 11.65 11.40 11.65 391,104 11.516 0.73%
2017-05-15 0 1.370 1.360 1.370 1.360 1.380 3,425,000 4,672,140 1.3641 11.57 11.48 11.57 11.48 11.65 405,673 11.517 -0.72%
2017-05-12 0 1.380 1.380 1.390 1.370 1.390 1,810,000 2,500,050 1.3812 11.65 11.65 11.74 11.57 11.74 214,385 11.662 -0.72%
2017-05-11 0 1.390 1.380 1.390 1.380 1.400 2,124,000 2,947,020 1.3875 11.74 11.65 11.74 11.65 11.82 251,576 11.714 0.00%
2017-05-10 0 1.390 1.380 1.390 1.360 1.400 4,246,000 5,857,550 1.3795 11.74 11.65 11.74 11.48 11.82 502,916 11.647 0.00%
2017-05-09 0 1.390 1.380 1.390 1.350 1.390 3,586,595 4,903,628 1.3672 11.74 11.65 11.74 11.40 11.74 424,813 11.543 0.72%
2017-05-08 0 1.380 1.380 1.390 1.380 1.430 2,804,000 3,887,720 1.3865 11.65 11.65 11.74 11.65 12.07 332,119 11.706 -2.82%
2017-05-05 0 1.420 1.410 1.420 1.370 1.420 5,982,000 8,331,225 1.3927 11.99 11.90 11.99 11.57 11.99 708,536 11.758 0.00%
2017-05-04 0 1.420 1.420 1.430 1.400 1.450 3,542,000 4,986,780 1.4079 11.99 11.99 12.07 11.82 12.24 419,531 11.887 -0.70%
2017-05-02 0 1.430 1.420 1.430 1.410 1.450 4,695,000 6,670,280 1.4207 12.07 11.99 12.07 11.90 12.24 556,098 11.995 0.70%
2017-04-28 0 1.420 1.410 1.420 1.410 1.430 4,084,000 5,791,320 1.4181 11.99 11.90 11.99 11.90 12.07 483,728 11.972 0.00%
2017-04-27 0 1.420 1.410 1.420 1.400 1.440 4,815,000 6,810,590 1.4145 11.99 11.90 11.99 11.82 12.16 570,311 11.942 -2.07%
2017-04-26 0 1.450 1.440 1.450 1.430 1.470 5,376,000 7,785,740 1.4482 12.24 12.16 12.24 12.07 12.41 636,759 12.227 1.40%
2017-04-25 0 1.430 1.420 1.430 1.400 1.430 4,152,000 5,839,290 1.4064 12.07 11.99 12.07 11.82 12.07 491,782 11.874 2.14%
2017-04-24 0 1.400 1.400 1.410 1.390 1.430 2,654,000 3,712,670 1.3989 11.82 11.82 11.90 11.74 12.07 314,352 11.811 -1.41%
2017-04-21 0 1.420 1.400 1.420 1.390 1.420 1,837,000 2,580,000 1.4045 11.99 11.82 11.99 11.74 11.99 217,583 11.858 -0.70%
2017-04-20 0 1.430 1.420 1.430 1.390 1.430 3,855,000 5,461,184 1.4166 12.07 11.99 12.07 11.74 12.07 456,604 11.960 1.42%
2017-04-19 0 1.410 1.390 1.410 1.390 1.420 2,801,000 3,918,200 1.3989 11.90 11.74 11.90 11.74 11.99 331,764 11.810 -0.70%
2017-04-18 0 1.420 1.410 1.420 1.400 1.490 2,647,000 3,783,430 1.4293 11.99 11.90 11.99 11.82 12.58 313,523 12.067 -2.07%
2017-04-13 0 1.450 1.450 1.460 1.450 1.480 1,599,000 2,337,260 1.4617 12.24 12.24 12.33 12.24 12.50 189,393 12.341 -2.03%
2017-04-12 0 1.480 1.460 1.480 1.440 1.490 5,517,000 8,071,160 1.4630 12.50 12.33 12.50 12.16 12.58 653,459 12.351 0.68%
2017-04-11 0 1.470 1.460 1.470 1.440 1.480 4,462,000 6,499,070 1.4565 12.41 12.33 12.41 12.16 12.50 528,500 12.297 0.00%
2017-04-10 0 1.470 1.460 1.470 1.440 1.480 7,867,000 11,539,680 1.4668 12.41 12.33 12.41 12.16 12.50 931,804 12.384 0.68%
2017-04-07 0 1.460 1.450 1.460 1.390 1.460 6,497,931 9,280,022 1.4282 12.33 12.24 12.33 11.74 12.33 769,645 12.058 2.82%
2017-04-06 0 1.420 1.420 1.440 1.420 1.460 2,761,872 3,978,770 1.4406 11.99 11.99 12.16 11.99 12.33 327,129 12.163 -2.07%
2017-04-05 0 1.450 1.450 1.460 1.390 1.460 11,768,000 16,846,540 1.4316 12.24 12.24 12.33 11.74 12.33 1,393,857 12.086 2.84%
2017-04-03 0 1.410 1.400 1.410 1.370 1.420 2,854,000 3,984,395 1.3961 11.90 11.82 11.90 11.57 11.99 338,041 11.787 1.44%
2017-03-31 0 1.390 1.380 1.390 1.340 1.390 2,498,000 3,415,133 1.3671 11.74 11.65 11.74 11.31 11.74 295,875 11.542 1.46%
2017-03-30 0 1.370 1.360 1.370 1.320 1.390 3,204,000 4,357,255 1.3599 11.57 11.48 11.57 11.14 11.74 379,497 11.482 0.74%
2017-03-29 0 1.360 1.350 1.360 1.350 1.420 8,773,000 11,968,351 1.3642 11.48 11.40 11.48 11.40 11.99 1,039,115 11.518 -3.55%
2017-03-28 0 1.410 1.400 1.410 1.360 1.420 4,436,000 6,158,410 1.3883 11.90 11.82 11.90 11.48 11.99 525,421 11.721 3.68%
2017-03-27 0 1.360 1.360 1.370 1.360 1.420 4,774,136 6,580,806 1.3784 11.48 11.48 11.57 11.48 11.99 565,471 11.638 -4.23%
2017-03-24 0 1.420 1.410 1.420 1.400 1.430 3,417,000 4,840,330 1.4165 11.99 11.90 11.99 11.82 12.07 404,725 11.960 0.00%
2017-03-23 0 1.420 1.410 1.420 1.410 1.450 5,431,098 7,765,449 1.4298 11.99 11.90 11.99 11.90 12.24 643,285 12.072 0.00%
2017-03-22 0 1.420 1.410 1.420 1.340 1.430 11,952,000 16,678,340 1.3954 11.99 11.90 11.99 11.31 12.07 1,415,651 11.781 4.41%
2017-03-21 0 1.360 1.360 1.370 1.350 1.390 6,523,176 8,905,020 1.3651 11.48 11.48 11.57 11.40 11.74 772,635 11.526 -2.16%
2017-03-20 0 1.390 1.380 1.390 1.380 1.410 5,241,670 7,317,103 1.3959 11.74 11.65 11.74 11.65 11.90 620,848 11.786 1.46%
2017-03-17 0 1.370 1.370 1.390 1.360 1.420 12,010,752 16,690,573 1.3896 11.57 11.57 11.74 11.48 11.99 1,422,610 11.732 0.74%
2017-03-16 0 1.360 1.350 1.360 1.330 1.360 3,993,782 5,373,826 1.3455 11.48 11.40 11.48 11.23 11.48 473,042 11.360 0.74%
2017-03-15 0 1.350 1.340 1.350 1.330 1.360 2,624,232 3,532,856 1.3462 11.40 11.31 11.40 11.23 11.48 310,826 11.366 0.00%
2017-03-14 0 1.350 1.340 1.350 1.320 1.370 5,174,022 6,994,747 1.3519 11.40 11.31 11.40 11.14 11.57 612,835 11.414 1.50%
2017-03-13 0 1.330 1.330 1.340 1.270 1.360 8,294,532 11,015,551 1.3280 11.23 11.23 11.31 10.72 11.48 982,443 11.212 2.31%
2017-03-10 0 1.300 1.290 1.300 1.290 1.340 8,440,000 11,017,645 1.3054 10.98 10.89 10.98 10.89 11.31 999,673 11.021 -2.26%
2017-03-09 0 1.330 1.320 1.330 1.320 1.350 5,526,371 7,336,004 1.3275 11.23 11.14 11.23 11.14 11.40 654,569 11.207 -2.21%
2017-03-08 0 1.360 1.360 1.370 1.330 1.370 3,292,308 4,477,566 1.3600 11.48 11.48 11.57 11.23 11.57 389,956 11.482 1.49%
2017-03-07 0 1.340 1.330 1.340 1.330 1.350 9,439,000 12,624,750 1.3375 11.31 11.23 11.31 11.23 11.40 1,117,999 11.292 0.75%
2017-03-06 0 1.330 1.330 1.340 1.320 1.410 22,678,000 30,517,695 1.3457 11.23 11.23 11.31 11.14 11.90 2,686,088 11.361 -5.00%
2017-03-03 0 1.400 1.400 1.410 1.390 1.470 10,339,689 14,703,642 1.4221 11.82 11.82 11.90 11.74 12.41 1,224,681 12.006 -4.76%
2017-03-02 0 1.470 1.460 1.470 1.450 1.520 8,768,000 12,898,465 1.4711 12.41 12.33 12.41 12.24 12.83 1,038,523 12.420 -2.00%
2017-03-01 0 1.500 1.490 1.500 1.470 1.520 13,332,000 20,003,004 1.5004 12.66 12.58 12.66 12.41 12.83 1,579,104 12.667 1.35%
2017-02-28 0 1.480 1.470 1.480 1.450 1.500 4,946,000 7,277,945 1.4715 12.50 12.41 12.50 12.24 12.66 585,827 12.423 0.00%
2017-02-27 0 1.480 1.480 1.490 1.470 1.510 6,047,000 9,026,750 1.4928 12.50 12.50 12.58 12.41 12.75 716,235 12.603 0.00%
2017-02-24 0 1.480 1.480 1.490 1.450 1.490 7,701,614 11,344,103 1.4730 12.50 12.50 12.58 12.24 12.58 912,215 12.436 1.37%
2017-02-23 0 1.460 1.460 1.470 1.430 1.490 11,299,000 16,613,020 1.4703 12.33 12.33 12.41 12.07 12.58 1,338,306 12.413 0.69%
2017-02-22 0 1.450 1.440 1.450 1.430 1.460 7,879,693 11,383,963 1.4447 12.24 12.16 12.24 12.07 12.33 933,308 12.197 1.40%
2017-02-21 0 1.430 1.430 1.440 1.410 1.500 14,051,046 20,332,642 1.4471 12.07 12.07 12.16 11.90 12.66 1,664,271 12.217 -3.38%
2017-02-20 0 1.480 1.470 1.480 1.450 1.490 7,906,000 11,599,790 1.4672 12.50 12.41 12.50 12.24 12.58 936,424 12.387 0.00%
2017-02-17 0 1.480 1.480 1.490 1.470 1.520 12,446,058 18,510,725 1.4873 12.50 12.50 12.58 12.41 12.83 1,474,169 12.557 -2.63%
2017-02-16 0 1.520 1.510 1.520 1.510 1.550 6,885,000 10,473,155 1.5212 12.83 12.75 12.83 12.75 13.09 815,492 12.843 -0.65%
2017-02-15 0 1.530 1.530 1.540 1.520 1.570 8,479,458 12,997,882 1.5329 12.92 12.92 13.00 12.83 13.26 1,004,347 12.942 -1.92%
2017-02-14 0 1.560 1.550 1.560 1.500 1.570 17,587,676 27,183,148 1.5456 13.17 13.09 13.17 12.66 13.26 2,083,166 13.049 4.70%
2017-02-13 0 1.490 1.490 1.500 1.490 1.520 4,583,000 6,851,970 1.4951 12.58 12.58 12.66 12.58 12.83 542,832 12.623 -0.67%
2017-02-10 0 1.500 1.500 1.510 1.500 1.520 6,319,369 9,552,838 1.5117 12.66 12.66 12.75 12.66 12.83 748,496 12.763 0.00%
2017-02-09 0 1.500 1.500 1.510 1.500 1.530 7,161,743 10,842,464 1.5139 12.66 12.66 12.75 12.66 12.92 848,270 12.782 0.00%
2017-02-08 0 1.500 1.490 1.500 1.500 1.540 10,123,958 15,320,204 1.5133 12.66 12.58 12.66 12.66 13.00 1,199,129 12.776 -2.60%
2017-02-07 0 1.540 1.520 1.540 1.520 1.560 4,303,092 6,597,540 1.5332 13.00 12.83 13.00 12.83 13.17 509,678 12.945 0.65%
2017-02-06 0 1.530 1.530 1.540 1.520 1.560 1,723,000 2,639,756 1.5321 12.92 12.92 13.00 12.83 13.17 204,080 12.935 -0.65%
2017-02-03 0 1.540 1.530 1.540 1.510 1.540 7,257,598 11,072,535 1.5256 13.00 12.92 13.00 12.75 13.00 859,624 12.881 0.00%
2017-02-02 0 1.540 1.530 1.540 1.530 1.580 2,992,000 4,618,285 1.5435 13.00 12.92 13.00 12.92 13.34 354,386 13.032 -1.28%
2017-02-01 0 1.560 1.550 1.560 1.550 1.610 5,234,000 8,273,116 1.5806 13.17 13.09 13.17 13.09 13.59 619,939 13.345 -1.89%
2017-01-27 0 1.590 1.580 1.590 1.580 1.600 1,347,107 2,142,480 1.5904 13.42 13.34 13.42 13.34 13.51 159,558 13.428 -1.24%
2017-01-26 0 1.610 1.600 1.610 1.560 1.610 9,313,000 14,829,047 1.5923 13.59 13.51 13.59 13.17 13.59 1,103,075 13.443 3.21%
2017-01-25 0 1.560 1.560 1.570 1.530 1.570 2,998,000 4,653,845 1.5523 13.17 13.17 13.26 12.92 13.26 355,097 13.106 0.65%
2017-01-24 0 1.550 1.530 1.550 1.530 1.560 2,216,000 3,419,306 1.5430 13.09 12.92 13.09 12.92 13.17 262,473 13.027 0.00%
2017-01-23 0 1.550 1.530 1.550 1.510 1.560 8,979,000 13,815,960 1.5387 13.09 12.92 13.09 12.75 13.17 1,063,515 12.991 2.65%
2017-01-20 0 1.510 1.510 1.520 1.500 1.530 3,814,483 5,783,589 1.5162 12.75 12.75 12.83 12.66 12.92 451,805 12.801 -0.66%
2017-01-19 0 1.520 1.500 1.520 1.490 1.520 4,247,000 6,403,270 1.5077 12.83 12.66 12.83 12.58 12.83 503,034 12.729 0.66%
2017-01-18 0 1.510 1.500 1.510 1.490 1.550 13,202,000 19,972,690 1.5129 12.75 12.66 12.75 12.58 13.09 1,563,706 12.773 0.67%
2017-01-17 0 1.500 1.490 1.500 1.480 1.530 8,487,000 12,727,270 1.4996 12.66 12.58 12.66 12.50 12.92 1,005,240 12.661 -1.96%
2017-01-16 0 1.530 1.520 1.530 1.520 1.580 6,833,000 10,486,760 1.5347 12.92 12.83 12.92 12.83 13.34 809,332 12.957 -3.16%
2017-01-13 0 1.580 1.570 1.580 1.560 1.600 3,455,000 5,450,250 1.5775 13.34 13.26 13.34 13.17 13.51 409,226 13.318 -0.63%
2017-01-12 0 1.590 1.590 1.600 1.560 1.610 6,894,000 10,939,050 1.5867 13.42 13.42 13.51 13.17 13.59 816,558 13.397 0.63%
2017-01-11 0 1.580 1.570 1.580 1.570 1.620 8,192,348 13,080,275 1.5966 13.34 13.26 13.34 13.26 13.68 970,340 13.480 -1.25%
2017-01-10 0 1.600 1.590 1.600 1.590 1.630 26,946,000 43,270,201 1.6058 13.51 13.42 13.51 13.42 13.76 3,191,610 13.557 0.00%
2017-01-09 0 1.600 1.590 1.600 1.580 1.610 6,722,000 10,718,293 1.5945 13.51 13.42 13.51 13.34 13.59 796,185 13.462 0.63%
2017-01-06 0 1.590 1.580 1.590 1.580 1.640 8,320,000 13,265,440 1.5944 13.42 13.34 13.42 13.34 13.85 985,460 13.461 -2.45%
2017-01-05 0 1.630 1.620 1.630 1.550 1.630 6,761,000 10,782,362 1.5948 13.76 13.68 13.76 13.09 13.76 800,804 13.464 3.82%
2017-01-04 0 1.570 1.550 1.570 1.540 1.590 4,070,000 6,367,648 1.5645 13.26 13.09 13.26 13.00 13.42 482,070 13.209 1.29%
2017-01-03 0 1.550 1.550 1.560 1.540 1.580 5,160,000 8,022,220 1.5547 13.09 13.09 13.17 13.00 13.34 611,174 13.126 -1.27%
2016-12-30 0 1.570 1.560 1.570 1.510 1.580 9,007,000 14,036,085 1.5584 13.26 13.17 13.26 12.75 13.34 1,066,831 13.157 3.97%
2016-12-29 0 1.510 1.500 1.510 1.460 1.510 5,749,000 8,587,070 1.4937 12.75 12.66 12.75 12.33 12.75 680,938 12.611 0.67%
2016-12-28 0 1.500 1.480 1.500 1.460 1.510 5,266,000 7,781,800 1.4777 12.66 12.50 12.66 12.33 12.75 623,730 12.476 0.00%
2016-12-23 0 1.500 1.490 1.500 1.420 1.540 17,667,000 26,262,775 1.4865 12.66 12.58 12.66 11.99 13.00 2,092,562 12.551 -1.96%
2016-12-22 0 1.530 1.520 1.530 1.520 1.570 3,980,000 6,100,460 1.5328 12.92 12.83 12.92 12.83 13.26 471,410 12.941 -1.92%
2016-12-21 0 1.560 1.550 1.560 1.530 1.570 3,611,851 5,611,498 1.5536 13.17 13.09 13.17 12.92 13.26 427,804 13.117 1.30%
2016-12-20 0 1.540 1.530 1.540 1.510 1.560 4,985,000 7,609,940 1.5266 13.00 12.92 13.00 12.75 13.17 590,447 12.888 0.65%
2016-12-19 0 1.530 1.530 1.540 1.510 1.560 6,477,000 9,896,299 1.5279 12.92 12.92 13.00 12.75 13.17 767,166 12.900 -1.92%
2016-12-16 0 1.560 1.560 1.570 1.550 1.580 9,850,000 15,366,180 1.5600 13.17 13.17 13.26 13.09 13.34 1,166,680 13.171 0.00%
2016-12-15 0 1.560 1.560 1.570 1.540 1.600 8,893,000 13,877,080 1.5604 13.17 13.17 13.26 13.00 13.51 1,053,328 13.175 -2.50%
2016-12-14 0 1.600 1.590 1.600 1.580 1.640 6,290,000 10,071,400 1.6012 13.51 13.42 13.51 13.34 13.85 745,017 13.518 0.00%
2016-12-13 0 1.600 1.590 1.600 1.560 1.610 8,525,000 13,480,711 1.5813 13.51 13.42 13.51 13.17 13.59 1,009,741 13.351 1.91%
2016-12-12 0 1.570 1.570 1.580 1.560 1.650 29,596,000 46,909,545 1.5850 13.26 13.26 13.34 13.17 13.93 3,505,488 13.382 -2.48%
2016-12-09 0 1.610 1.600 1.610 1.580 1.700 45,638,000 74,529,530 1.6331 13.59 13.51 13.59 13.34 14.35 5,405,578 13.788 -6.40%
2016-12-08 0 1.720 1.710 1.720 1.690 1.780 10,611,000 18,239,660 1.7189 14.52 14.44 14.52 14.27 15.03 1,256,816 14.513 -2.27%
2016-12-07 0 1.760 1.750 1.760 1.720 1.780 19,741,451 34,671,603 1.7563 14.86 14.77 14.86 14.52 15.03 2,338,270 14.828 1.73%
2016-12-06 0 1.730 1.720 1.730 1.710 1.740 10,799,000 18,596,700 1.7221 14.61 14.52 14.61 14.44 14.69 1,279,084 14.539 0.58%
2016-12-05 0 1.720 1.710 1.720 1.640 1.740 29,968,000 51,147,660 1.7067 14.52 14.44 14.52 13.85 14.69 3,549,550 14.410 3.61%
2016-12-02 0 1.660 1.650 1.660 1.620 1.690 24,291,000 40,013,634 1.6473 14.01 13.93 14.01 13.68 14.27 2,877,139 13.907 -3.49%
2016-12-01 0 1.720 1.710 1.720 1.710 1.790 28,580,000 50,030,380 1.7505 14.52 14.44 14.52 14.44 15.11 3,385,149 14.779 0.58%
2016-11-30 0 1.710 1.700 1.710 1.690 1.730 11,008,000 18,782,484 1.7063 14.44 14.35 14.44 14.27 14.61 1,303,839 14.406 -0.58%
2016-11-29 0 1.720 1.710 1.720 1.680 1.770 34,130,000 59,125,540 1.7324 14.52 14.44 14.52 14.18 14.94 4,042,516 14.626 2.99%
2016-11-28 0 1.670 1.670 1.680 1.640 1.710 18,537,000 31,105,836 1.6780 14.10 14.10 14.18 13.85 14.44 2,195,609 14.167 0.00%
2016-11-25 0 1.670 1.660 1.670 1.650 1.700 11,759,000 19,620,580 1.6686 14.10 14.01 14.10 13.93 14.35 1,392,791 14.087 -1.18%
2016-11-24 0 1.690 1.690 1.700 1.640 1.710 35,025,319 59,074,679 1.6866 14.27 14.27 14.35 13.85 14.44 4,148,562 14.240 1.81%
2016-11-23 0 1.660 1.650 1.660 1.650 1.750 27,009,000 45,713,609 1.6925 14.01 13.93 14.01 13.93 14.77 3,199,072 14.290 -4.05%
2016-11-22 0 1.730 1.720 1.730 1.540 1.750 158,032,802 261,508,939 1.6548 14.61 14.52 14.61 13.00 14.77 18,718,142 13.971 10.90%
2016-11-21 0 1.560 1.550 1.560 1.480 1.560 29,960,000 46,152,860 1.5405 13.17 13.09 13.17 12.50 13.17 3,548,602 13.006 4.00%
2016-11-18 0 1.500 1.490 1.500 1.480 1.550 31,536,000 47,669,120 1.5116 12.66 12.58 12.66 12.50 13.09 3,735,271 12.762 2.04%
2016-11-17 0 1.470 1.460 1.470 1.410 1.500 25,886,000 37,955,770 1.4663 12.41 12.33 12.41 11.90 12.66 3,066,059 12.379 1.38%
2016-11-16 0 1.450 1.440 1.450 1.420 1.480 12,722,000 18,465,814 1.4515 12.24 12.16 12.24 11.99 12.50 1,506,853 12.255 1.40%
2016-11-15 0 1.430 1.410 1.430 1.400 1.460 7,384,000 10,506,545 1.4229 12.07 11.90 12.07 11.82 12.33 874,595 12.013 -0.69%
2016-11-14 0 1.440 1.420 1.440 1.410 1.460 9,645,000 13,819,751 1.4328 12.16 11.99 12.16 11.90 12.33 1,142,399 12.097 -0.69%
2016-11-11 0 1.450 1.440 1.450 1.390 1.480 21,712,000 31,217,860 1.4378 12.24 12.16 12.24 11.74 12.50 2,571,671 12.139 0.69%
2016-11-10 0 1.440 1.430 1.440 1.340 1.440 34,847,000 48,721,600 1.3982 12.16 12.07 12.16 11.31 12.16 4,127,441 11.804 9.09%
2016-11-09 0 1.320 1.310 1.320 1.230 1.350 16,936,000 21,780,230 1.2860 11.14 11.06 11.14 10.38 11.40 2,005,979 10.858 0.00%
2016-11-08 0 1.320 1.320 1.330 1.310 1.360 8,453,000 11,290,430 1.3357 11.14 11.14 11.23 11.06 11.48 1,001,213 11.277 -0.75%
2016-11-07 0 1.330 1.320 1.330 1.300 1.340 5,901,000 7,805,430 1.3227 11.23 11.14 11.23 10.98 11.31 698,942 11.167 0.76%
2016-11-04 0 1.320 1.310 1.320 1.280 1.320 5,264,000 6,852,150 1.3017 11.14 11.06 11.14 10.81 11.14 623,493 10.990 1.54%
2016-11-03 0 1.300 1.290 1.300 1.280 1.330 14,150,000 18,366,270 1.2980 10.98 10.89 10.98 10.81 11.23 1,675,992 10.958 -1.52%
2016-11-02 0 1.320 1.310 1.320 1.310 1.380 15,553,000 20,708,220 1.3315 11.14 11.06 11.14 11.06 11.65 1,842,170 11.241 -3.65%
2016-11-01 0 1.370 1.370 1.380 1.370 1.410 10,304,000 14,295,420 1.3874 11.57 11.57 11.65 11.57 11.90 1,220,454 11.713 0.74%
2016-10-31 0 1.360 1.360 1.380 1.360 1.400 11,746,408 16,220,097 1.3809 11.48 11.48 11.65 11.48 11.82 1,391,299 11.658 -1.45%
2016-10-28 0 1.380 1.370 1.380 1.370 1.430 10,751,000 14,963,030 1.3918 11.65 11.57 11.65 11.57 12.07 1,273,399 11.750 -3.50%
2016-10-27 0 1.430 1.420 1.430 1.400 1.490 16,142,300 23,248,080 1.4402 12.07 11.99 12.07 11.82 12.58 1,911,969 12.159 -3.38%
2016-10-26 0 1.480 1.470 1.480 1.420 1.500 35,519,728 51,976,638 1.4633 12.50 12.41 12.50 11.99 12.66 4,207,122 12.354 3.50%
2016-10-25 0 1.430 1.430 1.440 1.390 1.440 16,365,000 23,256,250 1.4211 12.07 12.07 12.16 11.74 12.16 1,938,347 11.998 2.14%
2016-10-24 0 1.400 1.400 1.410 1.380 1.420 10,317,000 14,468,940 1.4024 11.82 11.82 11.90 11.65 11.99 1,221,994 11.840 0.72%
2016-10-20 0 1.390 1.390 1.400 1.380 1.470 30,098,000 42,714,490 1.4192 11.74 11.74 11.82 11.65 12.41 3,564,948 11.982 0.72%
2016-10-19 0 1.380 1.370 1.380 1.340 1.430 24,370,872 33,589,296 1.3783 11.65 11.57 11.65 11.31 12.07 2,886,600 11.636 -1.43%
2016-10-18 0 1.400 1.400 1.410 1.390 1.420 10,391,000 14,610,880 1.4061 11.82 11.82 11.90 11.74 11.99 1,230,759 11.871 0.72%
2016-10-17 0 1.390 1.380 1.390 1.390 1.460 20,081,000 28,242,740 1.4064 11.74 11.65 11.74 11.74 12.33 2,378,487 11.874 -3.47%
2016-10-14 0 1.440 1.440 1.450 1.380 1.470 34,487,000 49,421,770 1.4331 12.16 12.16 12.24 11.65 12.41 4,084,801 12.099 4.35%
2016-10-13 0 1.380 1.380 1.390 1.370 1.500 43,145,000 60,786,260 1.4089 11.65 11.65 11.74 11.57 12.66 5,110,295 11.895 -6.76%
2016-10-12 0 1.480 1.480 1.490 1.470 1.530 33,576,099 50,060,023 1.4909 12.50 12.50 12.58 12.41 12.92 3,976,910 12.588 -5.13%
2016-10-11 0 1.560 1.550 1.560 1.540 1.610 25,119,000 39,331,770 1.5658 13.17 13.09 13.17 13.00 13.59 2,975,212 13.220 -1.89%
2016-10-07 0 1.590 1.570 1.590 1.560 1.610 13,420,000 21,276,140 1.5854 13.42 13.26 13.42 13.17 13.59 1,589,527 13.385 -1.24%
2016-10-06 0 1.610 1.600 1.610 1.570 1.640 31,571,000 50,634,030 1.6038 13.59 13.51 13.59 13.26 13.85 3,739,417 13.541 1.90%
2016-10-05 0 1.580 1.570 1.580 1.520 1.620 36,917,000 58,176,180 1.5759 13.34 13.26 13.34 12.83 13.68 4,372,622 13.305 1.28%
2016-10-04 0 1.560 1.560 1.570 1.560 1.610 17,526,000 27,766,010 1.5843 13.17 13.17 13.26 13.17 13.59 2,075,861 13.376 -2.50%
2016-10-03 0 1.600 1.590 1.600 1.580 1.680 28,302,000 45,590,200 1.6108 13.51 13.42 13.51 13.34 14.18 3,352,221 13.600 -1.23%
2016-09-30 0 1.620 1.620 1.630 1.530 1.690 91,593,000 148,643,650 1.6229 13.68 13.68 13.76 12.92 14.27 10,848,702 13.702 0.62%
2016-09-29 0 1.610 1.610 1.620 1.540 1.650 49,202,000 78,450,850 1.5945 13.59 13.59 13.68 13.00 13.93 5,827,714 13.462 -1.23%
2016-09-28 0 1.630 1.620 1.630 1.390 1.650 117,036,571 181,958,069 1.5547 13.76 13.68 13.76 11.74 13.93 13,862,358 13.126 17.27%
2016-09-27 0 1.390 1.390 1.400 1.350 1.430 22,672,000 31,795,890 1.4024 11.74 11.74 11.82 11.40 12.07 2,685,377 11.840 1.46%
2016-09-26 0 1.370 1.360 1.370 1.360 1.440 33,092,000 46,161,152 1.3949 11.57 11.48 11.57 11.48 12.16 3,919,571 11.777 -3.52%
2016-09-23 0 1.420 1.410 1.420 1.400 1.490 33,377,000 47,742,750 1.4304 11.99 11.90 11.99 11.82 12.58 3,953,328 12.077 -3.40%
2016-09-22 0 1.470 1.460 1.470 1.430 1.580 91,468,000 137,392,980 1.5021 12.41 12.33 12.41 12.07 13.34 10,833,897 12.682 -2.65%
2016-09-21 0 1.510 1.500 1.510 1.250 1.520 110,431,000 154,532,360 1.3994 12.75 12.66 12.75 10.55 12.83 13,079,963 11.814 19.84%
2016-09-20 0 1.260 1.250 1.260 1.220 1.260 5,332,000 6,609,410 1.2396 10.64 10.55 10.64 10.30 10.64 631,547 10.465 0.80%
2016-09-19 0 1.250 1.240 1.250 1.190 1.260 25,385,000 31,410,650 1.2374 10.55 10.47 10.55 10.05 10.64 3,006,718 10.447 4.17%
2016-09-15 0 1.200 1.190 1.200 1.170 1.220 20,134,000 24,178,600 1.2009 10.13 10.05 10.13 9.878 10.30 2,384,765 10.139 0.84%
2016-09-14 0 1.190 1.180 1.190 1.170 1.200 4,611,000 5,490,700 1.1908 10.05 9.962 10.05 9.878 10.13 546,148 10.053 0.85%
2016-09-13 0 1.180 1.170 1.180 1.170 1.210 3,509,990 4,151,983 1.1829 9.962 9.878 9.962 9.878 10.22 415,740 9.9870 0.00%
2016-09-12 0 1.180 1.180 1.190 1.160 1.210 8,555,714 10,128,589 1.1838 9.962 9.962 10.05 9.794 10.22 1,013,379 9.9949 -4.07%
2016-09-09 0 1.230 1.230 1.240 1.220 1.280 36,503,000 45,849,500 1.2560 10.38 10.38 10.47 10.30 10.81 4,323,586 10.605 -1.60%
2016-09-08 0 1.250 1.250 1.260 1.180 1.260 29,189,000 35,806,430 1.2267 10.55 10.55 10.64 9.962 10.64 3,457,281 10.357 5.04%
2016-09-07 0 1.190 1.190 1.200 1.170 1.200 10,965,743 12,992,564 1.1848 10.05 10.05 10.13 9.878 10.13 1,298,834 10.003 0.85%
2016-09-06 0 1.180 1.180 1.190 1.170 1.210 15,407,000 18,259,830 1.1852 9.962 9.962 10.05 9.878 10.22 1,824,877 10.006 0.85%
2016-09-05 0 1.170 1.160 1.170 1.160 1.200 11,295,000 13,274,170 1.1752 9.878 9.794 9.878 9.794 10.13 1,337,833 9.9221 0.00%
2016-09-02 0 1.170 1.160 1.170 1.110 1.200 40,616,000 47,315,870 1.1650 9.878 9.794 9.878 9.371 10.13 4,810,749 9.8354 4.46%
2016-09-01 0 1.120 1.110 1.120 1.080 1.120 12,247,000 13,373,340 1.0920 9.456 9.371 9.456 9.118 9.456 1,450,592 9.2192 1.82%
2016-08-31 0 1.100 1.090 1.100 1.050 1.100 7,348,410 7,930,584 1.0792 9.287 9.203 9.287 8.865 9.287 870,380 9.1116 0.92%
2016-08-30 0 1.090 1.080 1.090 1.050 1.100 8,712,177 9,373,202 1.0759 9.203 9.118 9.203 8.865 9.287 1,031,911 9.0833 2.83%
2016-08-29 0 1.060 1.050 1.060 1.030 1.060 7,053,000 7,386,310 1.0473 8.949 8.865 8.949 8.696 8.949 835,390 8.8417 0.95%
2016-08-26 0 1.050 1.040 1.050 1.030 1.050 3,274,000 3,405,560 1.0402 8.865 8.780 8.865 8.696 8.865 387,788 8.7820 1.94%
2016-08-25 0 1.030 1.030 1.040 1.030 1.060 4,632,000 4,827,560 1.0422 8.696 8.696 8.780 8.696 8.949 548,636 8.7992 -1.90%
2016-08-24 0 1.050 1.040 1.050 1.040 1.070 4,258,000 4,487,170 1.0538 8.865 8.780 8.865 8.780 9.034 504,337 8.8972 -0.94%
2016-08-23 0 1.060 1.050 1.060 1.050 1.070 2,813,000 2,982,680 1.0603 8.949 8.865 8.949 8.865 9.034 333,185 8.9520 -0.93%
2016-08-22 0 1.070 1.060 1.070 1.060 1.100 6,712,000 7,198,000 1.0724 9.034 8.949 9.034 8.949 9.287 795,001 9.0541 -2.73%
2016-08-19 0 1.100 1.090 1.100 1.080 1.130 7,311,000 8,011,830 1.0959 9.287 9.203 9.287 9.118 9.540 865,949 9.2521 -2.65%
2016-08-18 0 1.130 1.120 1.130 1.120 1.150 2,886,000 3,269,870 1.1330 9.540 9.456 9.540 9.456 9.709 341,831 9.5657 0.00%
2016-08-17 0 1.130 1.130 1.140 1.130 1.160 2,163,000 2,472,970 1.1433 9.540 9.540 9.625 9.540 9.794 256,196 9.6527 -1.74%
2016-08-16 0 1.150 1.140 1.150 1.120 1.160 5,106,000 5,832,140 1.1422 9.709 9.625 9.709 9.456 9.794 604,778 9.6434 1.77%
2016-08-15 0 1.130 1.130 1.140 1.130 1.150 5,284,000 6,012,660 1.1379 9.540 9.540 9.625 9.540 9.709 625,862 9.6070 -0.88%
2016-08-12 0 1.140 1.130 1.140 1.120 1.150 9,380,260 10,654,343 1.1358 9.625 9.540 9.625 9.456 9.709 1,111,042 9.5895 1.79%
2016-08-11 0 1.120 1.110 1.120 1.090 1.120 5,332,000 5,945,450 1.1151 9.456 9.371 9.456 9.203 9.456 631,547 9.4141 1.82%
2016-08-10 0 1.100 1.100 1.110 1.090 1.110 4,061,727 4,473,509 1.1014 9.287 9.287 9.371 9.203 9.371 481,090 9.2987 0.92%
2016-08-09 0 1.090 1.080 1.090 1.080 1.100 1,326,000 1,444,430 1.0893 9.203 9.118 9.203 9.118 9.287 157,058 9.1968 0.00%
2016-08-08 0 1.090 1.080 1.090 1.060 1.090 3,251,000 3,503,320 1.0776 9.203 9.118 9.203 8.949 9.203 385,064 9.0980 0.93%
2016-08-05 0 1.080 1.070 1.080 1.050 1.080 2,709,586 2,901,993 1.0710 9.118 9.034 9.118 8.865 9.118 320,936 9.0423 1.89%
2016-08-04 0 1.060 1.050 1.060 1.040 1.060 3,102,000 3,257,910 1.0503 8.949 8.865 8.949 8.780 8.949 367,415 8.8671 0.95%
2016-08-03 0 1.050 1.030 1.050 1.030 1.060 4,880,000 5,089,900 1.0430 8.865 8.696 8.865 8.696 8.949 578,010 8.8059 -0.94%
2016-08-01 0 1.060 1.050 1.060 1.050 1.100 4,484,000 4,776,170 1.0652 8.949 8.865 8.949 8.865 9.287 531,106 8.9929 -2.75%
2016-07-29 0 1.090 1.080 1.090 1.080 1.120 5,396,000 5,907,350 1.0948 9.203 9.118 9.203 9.118 9.456 639,127 9.2428 -2.68%
2016-07-28 0 1.120 1.110 1.120 1.100 1.130 7,955,000 8,865,790 1.1145 9.456 9.371 9.456 9.287 9.540 942,227 9.4094 0.90%
2016-07-27 0 1.110 1.100 1.110 1.100 1.140 4,373,000 4,862,030 1.1118 9.371 9.287 9.371 9.287 9.625 517,959 9.3869 -1.77%
2016-07-26 0 1.130 1.120 1.130 1.090 1.140 18,012,000 20,164,290 1.1195 9.540 9.456 9.540 9.203 9.625 2,133,425 9.4516 3.67%
2016-07-25 0 1.090 1.080 1.090 1.070 1.090 3,424,000 3,695,790 1.0794 9.203 9.118 9.203 9.034 9.203 405,555 9.1129 0.00%
2016-07-22 0 1.090 1.080 1.090 1.070 1.100 3,687,000 3,999,920 1.0849 9.203 9.118 9.203 9.034 9.287 436,705 9.1593 0.00%
2016-07-21 0 1.090 1.080 1.090 1.060 1.090 3,808,000 4,089,880 1.0740 9.203 9.118 9.203 8.949 9.203 451,037 9.0677 1.87%
2016-07-20 0 1.070 1.060 1.070 1.050 1.070 1,687,000 1,792,410 1.0625 9.034 8.949 9.034 8.865 9.034 199,816 8.9703 0.94%
2016-07-19 0 1.060 1.050 1.060 1.050 1.070 950,294 1,004,829 1.0574 8.949 8.865 8.949 8.865 9.034 112,557 8.9273 0.00%
2016-07-18 0 1.060 1.060 1.070 1.050 1.080 3,874,536 4,099,996 1.0582 8.949 8.949 9.034 8.865 9.118 458,918 8.9340 -0.93%
2016-07-15 0 1.070 1.060 1.070 1.050 1.070 858,000 909,230 1.0597 9.034 8.949 9.034 8.865 9.034 101,626 8.9469 0.94%
2016-07-14 0 1.060 1.050 1.060 1.030 1.060 2,340,000 2,466,290 1.0540 8.949 8.865 8.949 8.696 8.949 277,161 8.8984 1.92%
2016-07-13 0 1.040 1.040 1.050 1.040 1.080 2,482,000 2,616,740 1.0543 8.780 8.780 8.865 8.780 9.118 293,980 8.9011 -2.80%
2016-07-12 0 1.070 1.060 1.070 1.060 1.080 2,586,000 2,755,340 1.0655 9.034 8.949 9.034 8.949 9.118 306,298 8.9956 0.00%
2016-07-11 0 1.070 1.060 1.070 1.050 1.080 1,222,410 1,299,678 1.0632 9.034 8.949 9.034 8.865 9.118 144,788 8.9764 0.94%
2016-07-08 0 1.060 1.050 1.060 1.050 1.080 1,447,307 1,530,548 1.0575 8.949 8.865 8.949 8.865 9.118 171,426 8.9283 -0.93%
2016-07-07 0 1.070 1.060 1.070 1.010 1.070 7,896,000 8,218,750 1.0409 9.034 8.949 9.034 8.527 9.034 935,239 8.7879 2.88%
2016-07-06 0 1.040 1.030 1.040 1.010 1.040 2,147,000 2,196,520 1.0231 8.780 8.696 8.780 8.527 8.780 254,301 8.6375 0.00%
2016-07-05 0 1.040 1.030 1.040 1.030 1.050 2,881,000 2,977,160 1.0334 8.780 8.696 8.780 8.696 8.865 341,239 8.7246 0.00%
2016-07-04 0 1.040 1.030 1.040 1.000 1.040 3,964,000 4,080,960 1.0295 8.780 8.696 8.780 8.443 8.780 469,515 8.6919 2.97%
2016-06-30 0 1.010 1.000 1.010 1.000 1.010 1,080,000 1,084,840 1.0045 8.527 8.443 8.527 8.443 8.527 127,920 8.4806 1.00%
2016-06-29 0 1.000 1.000 1.010 0.990 1.020 2,911,000 2,916,130 1.0018 8.443 8.443 8.527 8.358 8.612 344,792 8.4576 0.00%
2016-06-28 0 1.000 0.980 1.000 0.970 1.000 1,682,000 1,663,170 0.9888 8.443 8.274 8.443 8.189 8.443 199,224 8.3482 1.01%
2016-06-27 0 0.990 0.980 0.990 0.960 1.000 2,999,000 2,941,670 0.9809 8.358 8.274 8.358 8.105 8.443 355,216 8.2814 1.02%
2016-06-24 0 0.980 0.980 0.990 0.970 1.010 3,982,000 3,935,625 0.9884 8.274 8.274 8.358 8.189 8.527 471,647 8.3444 -2.97%
2016-06-23 0 1.010 1.000 1.010 0.990 1.010 3,415,000 3,423,950 1.0026 8.527 8.443 8.527 8.358 8.527 404,489 8.4649 2.02%
2016-06-22 0 0.990 0.990 1.000 0.980 1.000 2,149,000 2,127,620 0.9901 8.358 8.358 8.443 8.274 8.443 254,538 8.3588 0.00%
2016-06-21 0 0.990 0.970 0.990 0.950 1.000 4,297,000 4,188,590 0.9748 8.358 8.189 8.358 8.021 8.443 508,957 8.2298 2.06%
2016-06-20 0 0.970 0.960 0.970 0.960 0.980 1,736,000 1,676,730 0.9659 8.189 8.105 8.189 8.105 8.274 205,620 8.1545 1.04%
2016-06-17 0 0.960 0.960 0.970 0.960 0.980 1,663,000 1,604,310 0.9647 8.105 8.105 8.189 8.105 8.274 196,973 8.1448 -1.03%
2016-06-16 0 0.970 0.960 0.970 0.950 0.980 4,705,000 4,531,630 0.9632 8.189 8.105 8.189 8.021 8.274 557,282 8.1317 1.04%
2016-06-15 0 0.960 0.950 0.960 0.950 0.970 3,027,000 2,889,440 0.9546 8.105 8.021 8.105 8.021 8.189 358,532 8.0591 -1.03%
2016-06-14 0 0.970 0.960 0.970 0.950 0.970 2,535,000 2,429,160 0.9582 8.189 8.105 8.189 8.021 8.189 300,257 8.0903 1.04%
2016-06-13 0 0.960 0.950 0.960 0.930 0.970 4,919,000 4,698,760 0.9552 8.105 8.021 8.105 7.852 8.189 582,629 8.0648 -1.03%
2016-06-10 0 0.970 0.970 0.980 0.970 0.990 1,307,000 1,272,520 0.9736 8.189 8.189 8.274 8.189 8.358 154,807 8.2200 -2.02%
2016-06-08 0 0.990 0.980 0.990 0.960 0.990 1,068,000 1,045,780 0.9792 8.358 8.274 8.358 8.105 8.358 126,499 8.2671 1.02%
2016-06-07 0 0.980 0.960 0.970 0.950 0.980 1,034,115 991,845 0.9591 8.274 8.105 8.189 8.021 8.274 122,485 8.0977 2.08%
2016-06-06 0 0.960 0.950 0.960 0.950 0.980 2,279,000 2,187,950 0.9600 8.105 8.021 8.105 8.021 8.274 269,935 8.1055 -1.03%
2016-06-03 0 0.970 0.960 0.970 0.960 0.980 1,684,183 1,634,469 0.9705 8.189 8.105 8.189 8.105 8.274 199,482 8.1935 0.00%
2016-06-02 0 0.970 0.960 0.970 0.960 0.970 3,668,000 3,528,180 0.9619 8.189 8.105 8.189 8.105 8.189 434,455 8.1209 0.00%
2016-06-01 0 0.970 0.960 0.970 0.960 0.980 2,445,424 2,361,948 0.9659 8.189 8.105 8.189 8.105 8.274 289,647 8.1546 0.00%
2016-05-31 0 0.970 0.970 0.980 0.960 0.980 3,456,000 3,362,360 0.9729 8.189 8.189 8.274 8.105 8.274 409,345 8.2140 0.00%
2016-05-30 0 0.970 0.960 0.970 0.950 0.990 3,081,000 2,987,600 0.9697 8.189 8.105 8.189 8.021 8.358 364,928 8.1868 1.04%
2016-05-27 0 0.960 0.950 0.960 0.950 0.980 2,406,000 2,301,130 0.9564 8.105 8.021 8.105 8.021 8.274 284,978 8.0748 0.00%
2016-05-26 0 0.960 0.960 0.970 0.960 0.980 1,160,000 1,121,269 0.9666 8.105 8.105 8.189 8.105 8.274 137,396 8.1609 -2.04%
2016-05-25 0 0.980 0.970 0.980 0.960 0.980 2,405,000 2,346,290 0.9756 8.274 8.189 8.274 8.105 8.274 284,859 8.2367 2.08%
2016-05-24 0 0.960 0.950 0.960 0.950 0.960 1,861,000 1,779,595 0.9563 8.105 8.021 8.105 8.021 8.105 220,426 8.0735 0.00%
2016-05-23 0 0.960 0.950 0.960 0.940 0.970 5,264,588 5,012,510 0.9521 8.105 8.021 8.105 7.936 8.189 623,562 8.0385 1.05%
2016-05-20 0 0.950 0.940 0.950 0.940 0.950 1,211,000 1,140,450 0.9417 8.021 7.936 8.021 7.936 8.021 143,436 7.9509 2.15%
2016-05-19 0 0.930 0.930 0.940 0.930 0.960 4,389,000 4,142,840 0.9439 7.852 7.852 7.936 7.852 8.105 519,854 7.9692 -2.11%
2016-05-18 0 0.950 0.940 0.950 0.930 0.960 3,970,685 3,757,860 0.9464 8.021 7.936 8.021 7.852 8.105 470,306 7.9902 -2.06%
2016-05-17 0 0.970 0.950 0.970 0.950 0.970 5,849,000 5,590,750 0.9558 8.189 8.021 8.189 8.021 8.189 692,783 8.0700 2.11%
2016-05-16 0 0.950 0.950 0.960 0.930 0.970 6,913,000 6,627,060 0.9586 8.021 8.021 8.105 7.852 8.189 818,808 8.0935 1.06%
2016-05-13 0 0.940 0.930 0.940 0.930 0.960 5,166,386 4,864,796 0.9416 7.936 7.852 7.936 7.852 8.105 611,931 7.9499 -1.05%
2016-05-12 0 0.950 0.940 0.950 0.930 1.000 22,481,000 21,432,290 0.9534 8.021 7.936 8.021 7.852 8.443 2,662,755 8.0489 -5.94%
2016-05-11 0 1.010 0.990 1.010 0.990 1.020 4,656,000 4,662,390 1.0014 8.527 8.358 8.527 8.358 8.612 551,478 8.4543 0.00%
2016-05-10 0 1.010 1.000 1.010 0.990 1.020 4,482,000 4,496,420 1.0032 8.527 8.443 8.527 8.358 8.612 530,869 8.4699 0.00%
2016-05-09 0 1.010 1.000 1.010 1.000 1.020 4,417,752 4,463,194 1.0103 8.527 8.443 8.527 8.443 8.612 523,259 8.5296 -0.98%
2016-05-06 0 1.020 1.010 1.020 1.010 1.050 9,171,391 9,356,179 1.0201 8.612 8.527 8.612 8.527 8.865 1,086,302 8.6129 -2.86%
2016-05-05 0 1.050 1.040 1.050 1.030 1.060 4,404,000 4,592,230 1.0427 8.865 8.780 8.865 8.696 8.949 521,630 8.8036 -0.94%
2016-05-04 0 1.060 1.050 1.070 1.040 1.080 3,674,000 3,884,630 1.0573 8.949 8.865 9.034 8.780 9.118 435,166 8.9268 -0.93%
2016-05-03 0 1.070 1.060 1.070 1.060 1.100 2,708,000 2,920,110 1.0783 9.034 8.949 9.034 8.949 9.287 320,748 9.1041 0.94%
2016-04-29 0 1.060 1.050 1.060 1.050 1.090 5,883,083 6,242,198 1.0610 8.949 8.865 8.949 8.865 9.203 696,820 8.9581 -1.85%
2016-04-28 0 1.080 1.070 1.080 1.060 1.120 10,638,000 11,609,040 1.0913 9.118 9.034 9.118 8.949 9.456 1,260,014 9.2134 -2.70%
2016-04-27 0 1.110 1.100 1.110 1.110 1.130 3,128,000 3,497,970 1.1183 9.371 9.287 9.371 9.371 9.540 370,495 9.4413 -0.89%
2016-04-26 0 1.120 1.120 1.130 1.110 1.130 4,741,000 5,294,530 1.1168 9.456 9.456 9.540 9.371 9.540 561,546 9.4285 -0.88%
2016-04-25 0 1.130 1.120 1.130 1.110 1.140 4,881,000 5,461,560 1.1189 9.540 9.456 9.540 9.371 9.625 578,128 9.4470 -0.88%
2016-04-22 0 1.140 1.130 1.140 1.130 1.180 4,052,000 4,621,710 1.1406 9.625 9.540 9.625 9.540 9.962 479,938 9.6298 -2.56%
2016-04-21 0 1.170 1.150 1.170 1.150 1.200 10,042,000 11,793,900 1.1745 9.878 9.709 9.878 9.709 10.13 1,189,421 9.9157 0.86%
2016-04-20 0 1.160 1.140 1.160 1.120 1.170 15,189,504 17,335,664 1.1413 9.794 9.625 9.794 9.456 9.878 1,799,116 9.6357 3.57%
2016-04-19 0 1.120 1.110 1.120 1.090 1.130 4,722,000 5,232,090 1.1080 9.456 9.371 9.456 9.203 9.540 559,296 9.3548 0.90%
2016-04-18 0 1.110 1.100 1.110 1.090 1.120 4,745,000 5,218,280 1.0997 9.371 9.287 9.371 9.203 9.456 562,020 9.2849 -1.77%
2016-04-15 0 1.130 1.120 1.130 1.110 1.140 3,849,000 4,306,250 1.1188 9.540 9.456 9.540 9.371 9.625 455,894 9.4457 0.00%
2016-04-14 0 1.130 1.120 1.130 1.090 1.140 10,737,000 12,015,840 1.1191 9.540 9.456 9.540 9.203 9.625 1,271,740 9.4483 3.67%
2016-04-13 0 1.090 1.090 1.100 1.060 1.120 7,723,000 8,458,280 1.0952 9.203 9.203 9.287 8.949 9.456 914,748 9.2466 1.87%
2016-04-12 0 1.070 1.060 1.070 1.060 1.080 2,436,000 2,598,570 1.0667 9.034 8.949 9.034 8.949 9.118 288,531 9.0062 0.00%
2016-04-11 0 1.070 1.060 1.070 1.040 1.070 3,390,000 3,589,310 1.0588 9.034 8.949 9.034 8.780 9.034 401,527 8.9391 0.94%
2016-04-08 0 1.060 1.050 1.060 1.030 1.060 976,000 1,025,780 1.0510 8.949 8.865 8.949 8.696 8.949 115,602 8.8734 0.00%
2016-04-07 0 1.060 1.050 1.060 1.040 1.070 5,242,000 5,521,790 1.0534 8.949 8.865 8.949 8.780 9.034 620,887 8.8934 0.95%
2016-04-06 0 1.050 1.040 1.050 1.020 1.050 2,054,035 2,148,879 1.0462 8.865 8.780 8.865 8.612 8.865 243,289 8.8326 0.00%
2016-04-05 0 1.050 1.040 1.050 1.020 1.070 4,637,000 4,791,720 1.0334 8.865 8.780 8.865 8.612 9.034 549,228 8.7245 0.00%
2016-04-01 0 1.050 1.040 1.050 1.040 1.070 5,375,000 5,638,240 1.0490 8.865 8.780 8.865 8.780 9.034 636,640 8.8562 -2.78%
2016-03-31 0 1.080 1.080 1.090 1.060 1.100 5,214,000 5,611,460 1.0762 9.118 9.118 9.203 8.949 9.287 617,570 9.0863 -1.82%
2016-03-30 0 1.100 1.090 1.100 1.050 1.100 10,758,003 11,525,853 1.0714 9.287 9.203 9.287 8.865 9.287 1,274,228 9.0454 3.77%
2016-03-29 0 1.060 1.050 1.070 1.010 1.100 9,187,000 9,680,290 1.0537 8.949 8.865 9.034 8.527 9.287 1,088,151 8.8961 0.95%
2016-03-24 0 1.050 1.040 1.050 1.030 1.120 10,563,000 11,219,740 1.0622 8.865 8.780 8.865 8.696 9.456 1,251,131 8.9677 -5.41%
2016-03-23 0 1.110 1.100 1.110 1.100 1.130 6,421,000 7,128,215 1.1101 9.371 9.287 9.371 9.287 9.540 760,533 9.3727 -0.89%
2016-03-22 0 1.120 1.110 1.120 1.100 1.140 7,773,000 8,672,395 1.1157 9.456 9.371 9.456 9.287 9.625 920,670 9.4197 -0.88%
2016-03-21 0 1.130 1.120 1.130 1.110 1.170 14,861,000 16,949,015 1.1405 9.540 9.456 9.540 9.371 9.878 1,760,206 9.6290 -3.42%
2016-03-18 0 1.170 1.170 1.180 1.090 1.170 29,977,000 33,927,150 1.1318 9.878 9.878 9.962 9.203 9.878 3,550,616 9.5553 7.34%
2016-03-17 0 1.090 1.080 1.090 1.070 1.110 2,681,000 2,908,760 1.0850 9.203 9.118 9.203 9.034 9.371 317,550 9.1600 0.93%
2016-03-16 0 1.080 1.070 1.080 1.070 1.100 3,558,000 3,827,790 1.0758 9.118 9.034 9.118 9.034 9.287 421,426 9.0829 0.00%
2016-03-15 0 1.080 1.080 1.090 1.070 1.120 4,408,118 4,805,902 1.0902 9.118 9.118 9.203 9.034 9.456 522,118 9.2046 -3.57%
2016-03-14 0 1.120 1.110 1.120 1.070 1.140 8,051,000 8,986,110 1.1161 9.456 9.371 9.456 9.034 9.625 953,598 9.4234 3.70%
2016-03-11 0 1.080 1.070 1.080 1.050 1.090 2,462,691 2,633,566 1.0694 9.118 9.034 9.118 8.865 9.203 291,693 9.0286 0.00%
2016-03-10 0 1.080 1.060 1.080 1.060 1.100 1,889,000 2,040,090 1.0800 9.118 8.949 9.118 8.949 9.287 223,742 9.1180 0.00%
2016-03-09 0 1.080 1.070 1.080 1.070 1.090 1,557,000 1,676,570 1.0768 9.118 9.034 9.118 9.034 9.203 184,418 9.0911 -1.82%
2016-03-08 0 1.100 1.090 1.100 1.060 1.110 5,739,000 6,180,740 1.0770 9.287 9.203 9.287 8.949 9.371 679,754 9.0926 -0.90%
2016-03-07 0 1.110 1.100 1.110 1.080 1.130 5,517,000 6,063,450 1.0990 9.371 9.287 9.371 9.118 9.540 653,459 9.2790 0.91%
2016-03-04 0 1.100 1.090 1.100 1.080 1.130 13,985,000 15,374,580 1.0994 9.287 9.203 9.287 9.118 9.540 1,656,449 9.2817 0.92%
2016-03-03 0 1.090 1.080 1.090 1.060 1.100 7,169,857 7,761,482 1.0825 9.203 9.118 9.203 8.949 9.287 849,231 9.1394 0.00%
2016-03-02 0 1.090 1.080 1.090 1.010 1.110 18,133,000 19,326,330 1.0658 9.203 9.118 9.203 8.527 9.371 2,147,757 8.9984 7.92%
2016-03-01 0 1.010 1.000 1.010 0.990 1.020 2,257,000 2,263,215 1.0028 8.527 8.443 8.527 8.358 8.612 267,330 8.4660 2.02%
2016-02-29 0 0.990 0.990 1.000 0.980 1.010 3,713,000 3,693,650 0.9948 8.358 8.358 8.443 8.274 8.527 439,785 8.3988 -2.94%
2016-02-26 0 1.020 1.010 1.020 0.990 1.020 3,258,000 3,276,400 1.0056 8.612 8.527 8.612 8.358 8.612 385,893 8.4904 3.03%
2016-02-25 0 0.990 0.990 1.000 0.980 1.020 6,004,000 5,973,170 0.9949 8.358 8.358 8.443 8.274 8.612 711,142 8.3994 -2.94%
2016-02-24 0 1.020 1.000 1.020 0.990 1.020 8,151,000 8,169,780 1.0023 8.612 8.443 8.612 8.358 8.612 965,442 8.4622 0.00%
2016-02-23 0 1.020 1.020 1.030 1.020 1.050 9,644,000 9,929,210 1.0296 8.612 8.612 8.696 8.612 8.865 1,142,280 8.6924 -1.92%
2016-02-22 0 1.040 1.030 1.040 1.000 1.070 19,862,000 20,639,550 1.0391 8.780 8.696 8.780 8.443 9.034 2,352,548 8.7733 2.97%
2016-02-19 0 1.010 1.010 1.020 1.000 1.030 5,422,000 5,477,610 1.0103 8.527 8.527 8.612 8.443 8.696 642,207 8.5294 -1.94%
2016-02-18 0 1.030 1.020 1.030 0.970 1.050 27,457,320 27,898,326 1.0161 8.696 8.612 8.696 8.189 8.865 3,252,173 8.5784 6.19%
2016-02-17 0 0.970 0.960 0.970 0.960 1.000 11,457,000 11,194,610 0.9771 8.189 8.105 8.189 8.105 8.443 1,357,021 8.2494 0.00%
2016-02-16 0 0.970 0.960 0.970 0.920 0.970 10,562,000 10,017,670 0.9485 8.189 8.105 8.189 7.767 8.189 1,251,013 8.0076 4.30%
2016-02-15 0 0.930 0.920 0.930 0.920 0.940 2,761,000 2,567,630 0.9300 7.852 7.767 7.852 7.767 7.936 327,026 7.8515 2.20%
2016-02-12 0 0.910 0.890 0.910 0.890 0.950 2,425,000 2,211,080 0.9118 7.683 7.514 7.683 7.514 8.021 287,228 7.6980 -3.19%
2016-02-11 0 0.940 0.930 0.940 0.890 0.940 8,898,000 8,133,130 0.9140 7.936 7.852 7.936 7.514 7.936 1,053,921 7.7170 -1.05%
2016-02-05 0 0.950 0.940 0.950 0.930 0.960 1,682,000 1,583,350 0.9413 8.021 7.936 8.021 7.852 8.105 199,224 7.9476 0.00%
2016-02-04 0 0.950 0.940 0.950 0.930 0.960 2,003,510 1,893,629 0.9452 8.021 7.936 8.021 7.852 8.105 237,305 7.9797 1.06%
2016-02-03 0 0.940 0.930 0.940 0.920 0.960 11,015,000 10,309,170 0.9359 7.936 7.852 7.936 7.767 8.105 1,304,668 7.9018 -3.09%
2016-02-02 0 0.970 0.960 0.970 0.960 0.980 7,127,952 6,896,753 0.9676 8.189 8.105 8.189 8.105 8.274 844,268 8.1689 0.00%
2016-02-01 0 0.970 0.960 0.980 0.960 1.010 7,320,426 7,132,961 0.9744 8.189 8.105 8.274 8.105 8.527 867,065 8.2266 -3.00%
2016-01-29 0 1.000 0.990 1.000 0.970 1.000 10,700,000 10,568,940 0.9878 8.443 8.358 8.443 8.189 8.443 1,267,358 8.3393 3.09%
2016-01-28 0 0.970 0.970 0.980 0.940 1.020 55,866,000 53,554,950 0.9586 8.189 8.189 8.274 7.936 8.612 6,617,030 8.0935 2.11%
2016-01-27 0 0.950 0.940 0.950 0.930 0.970 13,518,000 12,737,580 0.9423 8.021 7.936 8.021 7.852 8.189 1,601,135 7.9553 1.06%
2016-01-26 0 0.940 0.930 0.940 0.930 0.990 11,770,000 11,201,210 0.9517 7.936 7.852 7.936 7.852 8.358 1,394,094 8.0348 -5.05%
2016-01-25 0 0.990 0.990 1.000 0.980 1.000 3,255,000 3,239,680 0.9953 8.358 8.358 8.443 8.274 8.443 385,537 8.4030 -1.00%
2016-01-22 0 1.000 0.980 1.000 0.970 1.010 17,854,000 17,490,800 0.9797 8.443 8.274 8.443 8.189 8.527 2,114,711 8.2710 2.04%
2016-01-21 0 0.980 0.980 0.990 0.970 1.020 18,595,464 18,573,670 0.9988 8.274 8.274 8.358 8.189 8.612 2,202,534 8.4329 -3.92%
2016-01-20 0 1.020 1.010 1.020 1.000 1.040 7,049,000 7,113,560 1.0092 8.612 8.527 8.612 8.443 8.780 834,916 8.5201 -0.97%
2016-01-19 0 1.030 1.020 1.030 1.000 1.030 5,129,000 5,208,210 1.0154 8.696 8.612 8.696 8.443 8.696 607,503 8.5731 1.98%
2016-01-18 0 1.010 1.000 1.010 1.000 1.010 5,153,000 5,170,580 1.0034 8.527 8.443 8.527 8.443 8.527 610,345 8.4716 0.00%
2016-01-15 0 1.010 1.000 1.010 0.990 1.040 6,189,000 6,239,110 1.0081 8.527 8.443 8.527 8.358 8.780 733,054 8.5111 -0.98%
2016-01-14 0 1.020 1.010 1.020 0.990 1.020 5,103,177 5,097,448 0.9989 8.612 8.527 8.612 8.358 8.612 604,444 8.4333 0.99%
2016-01-13 0 1.010 1.000 1.010 1.000 1.010 6,958,000 6,976,990 1.0027 8.527 8.443 8.527 8.443 8.527 824,138 8.4658 1.00%
2016-01-12 0 1.000 0.990 1.000 0.990 1.010 6,119,000 6,099,380 0.9968 8.443 8.358 8.443 8.358 8.527 724,763 8.4157 2.04%
2016-01-11 0 0.980 0.980 0.990 0.980 1.000 6,675,000 6,594,020 0.9879 8.274 8.274 8.358 8.274 8.443 790,618 8.3403 -2.97%
2016-01-08 0 1.010 1.000 1.010 0.980 1.010 5,750,000 5,722,930 0.9953 8.527 8.443 8.527 8.274 8.527 681,057 8.4030 1.00%
2016-01-07 0 1.000 0.990 1.000 0.970 1.030 11,664,823 11,595,047 0.9940 8.443 8.358 8.443 8.189 8.696 1,381,636 8.3923 -2.91%
2016-01-06 0 1.030 1.020 1.030 1.010 1.040 8,106,000 8,280,860 1.0216 8.696 8.612 8.696 8.527 8.780 960,112 8.6249 0.00%
2016-01-05 0 1.030 1.030 1.040 0.980 1.040 9,794,880 9,802,013 1.0007 8.696 8.696 8.780 8.274 8.780 1,160,151 8.4489 3.00%
2016-01-04 0 1.000 0.990 1.000 0.950 1.010 9,052,000 8,924,540 0.9859 8.443 8.358 8.443 8.021 8.527 1,072,161 8.3239 -0.99%
2015-12-31 0 1.010 1.000 1.010 1.000 1.020 1,234,000 1,246,030 1.0097 8.527 8.443 8.527 8.443 8.612 146,161 8.5251 1.00%
2015-12-30 0 1.000 1.000 1.010 0.990 1.020 6,457,000 6,468,020 1.0017 8.443 8.443 8.527 8.358 8.612 764,797 8.4572 -0.99%
2015-12-29 0 1.010 1.000 1.010 0.990 1.020 7,123,000 7,125,660 1.0004 8.527 8.443 8.527 8.358 8.612 843,681 8.4459 0.00%
2015-12-28 0 1.010 1.000 1.010 1.000 1.020 5,944,000 5,981,110 1.0062 8.527 8.443 8.527 8.443 8.612 704,035 8.4955 1.00%
2015-12-24 0 1.000 1.000 1.010 1.000 1.020 3,041,000 3,074,680 1.0111 8.443 8.443 8.527 8.443 8.612 360,190 8.5363 -1.96%
2015-12-23 0 1.020 1.010 1.020 1.000 1.020 8,660,000 8,764,200 1.0120 8.612 8.527 8.612 8.443 8.612 1,025,731 8.5443 2.00%
2015-12-22 0 1.000 1.000 1.010 0.990 1.020 10,287,000 10,308,205 1.0021 8.443 8.443 8.527 8.358 8.612 1,218,440 8.4602 -0.99%
2015-12-21 0 1.010 1.010 1.020 1.010 1.040 6,040,000 6,162,380 1.0203 8.527 8.527 8.612 8.527 8.780 715,406 8.6138 -1.94%
2015-12-18 0 1.030 1.020 1.030 1.020 1.050 3,778,000 3,889,370 1.0295 8.696 8.612 8.696 8.612 8.865 447,484 8.6916 -0.96%
2015-12-17 0 1.040 1.030 1.040 1.020 1.060 9,145,000 9,553,790 1.0447 8.780 8.696 8.780 8.612 8.949 1,083,176 8.8202 1.96%
2015-12-16 0 1.020 1.010 1.020 1.000 1.020 5,425,000 5,465,910 1.0075 8.612 8.527 8.612 8.443 8.612 642,562 8.5064 0.99%
2015-12-15 0 1.010 1.000 1.010 1.000 1.010 1,505,616 1,511,972 1.0042 8.527 8.443 8.527 8.443 8.527 178,332 8.4784 1.00%
2015-12-14 0 1.000 0.990 1.000 0.980 1.030 12,156,474 12,152,739 0.9997 8.443 8.358 8.443 8.274 8.696 1,439,870 8.4402 -3.85%
2015-12-11 0 1.040 1.030 1.040 1.020 1.050 5,287,000 5,445,430 1.0300 8.780 8.696 8.780 8.612 8.865 626,217 8.6958 -0.95%
2015-12-10 0 1.050 1.040 1.050 1.030 1.060 3,945,000 4,108,520 1.0414 8.865 8.780 8.865 8.696 8.949 467,264 8.7927 0.00%
2015-12-09 0 1.050 1.040 1.050 1.030 1.050 3,504,000 3,640,640 1.0390 8.865 8.780 8.865 8.696 8.865 415,030 8.7720 0.00%
2015-12-08 0 1.050 1.040 1.050 1.010 1.060 6,551,820 6,799,610 1.0378 8.865 8.780 8.865 8.527 8.949 776,028 8.7621 0.00%
2015-12-07 0 1.050 1.050 1.060 1.040 1.060 1,151,000 1,210,550 1.0517 8.865 8.865 8.949 8.780 8.949 136,330 8.8796 0.00%
2015-12-04 0 1.050 1.040 1.050 1.040 1.080 2,095,000 2,195,200 1.0478 8.865 8.780 8.865 8.780 9.118 248,142 8.8466 -0.94%
2015-12-03 0 1.060 1.050 1.060 1.050 1.070 2,746,000 2,894,390 1.0540 8.949 8.865 8.949 8.865 9.034 325,249 8.8990 0.00%
2015-12-02 0 1.060 1.050 1.060 1.050 1.060 2,374,115 2,501,576 1.0537 8.949 8.865 8.949 8.865 8.949 281,201 8.8960 -0.93%
2015-12-01 0 1.070 1.060 1.070 1.040 1.090 3,812,000 4,068,210 1.0672 9.034 8.949 9.034 8.780 9.203 451,511 9.0102 1.90%
2015-11-30 0 1.050 1.040 1.060 1.020 1.070 5,333,000 5,607,110 1.0514 8.865 8.780 8.949 8.612 9.034 631,665 8.8767 1.94%
2015-11-27 0 1.030 1.030 1.040 1.020 1.100 22,179,000 23,123,050 1.0426 8.696 8.696 8.780 8.612 9.287 2,626,984 8.8021 -6.36%
2015-11-26 0 1.100 1.090 1.100 1.080 1.100 2,498,000 2,727,070 1.0917 9.287 9.203 9.287 9.118 9.287 295,875 9.2170 0.92%
2015-11-25 0 1.090 1.090 1.100 1.080 1.110 7,292,000 7,978,800 1.0942 9.203 9.203 9.287 9.118 9.371 863,699 9.2379 -2.68%
2015-11-24 0 1.120 1.100 1.120 1.090 1.120 6,131,000 6,740,540 1.0994 9.456 9.287 9.456 9.203 9.456 726,184 9.2821 0.90%
2015-11-23 0 1.110 1.100 1.110 1.100 1.130 4,602,000 5,150,500 1.1192 9.371 9.287 9.371 9.287 9.540 545,082 9.4490 -0.89%
2015-11-20 0 1.120 1.110 1.120 1.110 1.130 4,741,000 5,288,310 1.1154 9.456 9.371 9.456 9.371 9.540 561,546 9.4174 0.90%
2015-11-19 0 1.110 1.100 1.110 1.090 1.120 4,624,000 5,106,420 1.1043 9.371 9.287 9.371 9.203 9.456 547,688 9.3236 1.83%
2015-11-18 0 1.090 1.080 1.090 1.080 1.140 7,301,000 8,034,650 1.1005 9.203 9.118 9.203 9.118 9.625 864,765 9.2911 -3.54%
2015-11-17 0 1.130 1.120 1.130 1.120 1.160 32,983,000 36,797,040 1.1156 9.540 9.456 9.540 9.456 9.794 3,906,660 9.4191 1.80%
2015-11-16 0 1.110 1.100 1.110 1.090 1.120 6,449,000 7,115,680 1.1034 9.371 9.287 9.371 9.203 9.456 763,850 9.3156 0.91%
2015-11-13 0 1.100 1.100 1.110 1.100 1.130 6,449,000 7,185,220 1.1142 9.287 9.287 9.371 9.287 9.540 763,850 9.4066 -2.65%
2015-11-12 0 1.130 1.130 1.140 1.120 1.160 4,270,000 4,870,090 1.1405 9.540 9.540 9.625 9.456 9.794 505,759 9.6293 0.00%
2015-11-11 0 1.130 1.130 1.140 1.130 1.160 4,249,000 4,856,010 1.1429 9.540 9.540 9.625 9.540 9.794 503,271 9.6489 -0.88%
2015-11-10 0 1.140 1.130 1.140 1.120 1.180 11,570,000 13,260,450 1.1461 9.625 9.540 9.625 9.456 9.962 1,370,405 9.6763 -4.20%
2015-11-09 0 1.190 1.180 1.190 1.180 1.230 5,019,000 5,992,380 1.1939 10.05 9.962 10.05 9.962 10.38 594,474 10.080 -1.65%
2015-11-06 0 1.210 1.210 1.220 1.140 1.220 16,662,000 19,890,800 1.1938 10.22 10.22 10.30 9.625 10.30 1,973,525 10.079 5.22%
2015-11-05 0 1.150 1.140 1.150 1.130 1.160 6,469,000 7,398,950 1.1438 9.709 9.625 9.709 9.540 9.794 766,219 9.6564 -0.86%
2015-11-04 0 1.160 1.150 1.160 1.140 1.160 8,038,000 9,247,170 1.1504 9.794 9.709 9.794 9.625 9.794 952,058 9.7128 1.75%
2015-11-03 0 1.140 1.130 1.140 1.120 1.160 7,982,000 9,118,065 1.1423 9.625 9.540 9.625 9.456 9.794 945,425 9.6444 2.70%
2015-11-02 0 1.110 1.110 1.120 1.080 1.130 6,058,000 6,760,050 1.1159 9.371 9.371 9.456 9.118 9.540 717,538 9.4212 0.00%
2015-10-30 0 1.110 1.110 1.120 1.100 1.130 5,194,000 5,789,835 1.1147 9.371 9.371 9.456 9.287 9.540 615,202 9.4113 -0.89%
2015-10-29 0 1.120 1.120 1.130 1.110 1.150 5,105,000 5,734,550 1.1233 9.456 9.456 9.540 9.371 9.709 604,660 9.4839 -1.75%
2015-10-28 0 1.140 1.130 1.140 1.120 1.160 9,850,000 11,164,590 1.1335 9.625 9.540 9.625 9.456 9.794 1,166,680 9.5695 -1.72%
2015-10-27 0 1.160 1.140 1.160 1.120 1.200 12,438,000 14,218,570 1.1432 9.794 9.625 9.794 9.456 10.13 1,473,215 9.6514 -2.52%
2015-10-26 0 1.190 1.180 1.190 1.170 1.210 8,312,000 9,885,569 1.1893 10.05 9.962 10.05 9.878 10.22 984,512 10.041 1.71%
2015-10-23 0 1.170 1.170 1.180 1.170 1.190 4,916,000 5,793,705 1.1785 9.878 9.878 9.962 9.878 10.05 582,274 9.9501 0.00%
2015-10-22 0 1.170 1.160 1.170 1.140 1.170 6,817,000 7,864,548 1.1537 9.878 9.794 9.878 9.625 9.878 807,437 9.7401 -0.85%
2015-10-20 0 1.180 1.180 1.190 1.170 1.210 11,666,000 13,785,400 1.1817 9.962 9.962 10.05 9.878 10.22 1,381,775 9.9766 -2.48%
2015-10-19 0 1.210 1.200 1.210 1.200 1.250 13,870,000 16,836,170 1.2139 10.22 10.13 10.22 10.13 10.55 1,642,828 10.248 -2.42%
2015-10-16 0 1.240 1.230 1.240 1.220 1.260 20,624,000 25,525,080 1.2376 10.47 10.38 10.47 10.30 10.64 2,442,803 10.449 -0.80%
2015-10-15 0 1.250 1.240 1.250 1.190 1.260 63,672,000 77,744,460 1.2210 10.55 10.47 10.55 10.05 10.64 7,541,609 10.309 4.17%
2015-10-14 0 1.200 1.190 1.200 1.180 1.250 19,702,799 23,788,204 1.2074 10.13 10.05 10.13 9.962 10.55 2,333,691 10.193 -4.00%
2015-10-13 0 1.250 1.240 1.250 1.230 1.300 26,804,000 33,907,500 1.2650 10.55 10.47 10.55 10.38 10.98 3,174,791 10.680 2.46%
2015-10-12 0 1.220 1.210 1.220 1.200 1.250 12,739,000 15,532,180 1.2193 10.30 10.22 10.30 10.13 10.55 1,508,867 10.294 0.83%
2015-10-09 0 1.210 1.200 1.210 1.210 1.280 17,900,000 22,293,310 1.2454 10.22 10.13 10.22 10.22 10.81 2,120,160 10.515 -1.63%
2015-10-08 0 1.230 1.220 1.230 1.200 1.270 20,740,000 25,599,180 1.2343 10.38 10.30 10.38 10.13 10.72 2,456,542 10.421 2.50%
2015-10-07 0 1.200 1.190 1.200 1.170 1.200 6,328,000 7,528,890 1.1898 10.13 10.05 10.13 9.878 10.13 749,518 10.045 0.84%
2015-10-06 0 1.190 1.190 1.200 1.170 1.230 11,865,000 14,211,050 1.1977 10.05 10.05 10.13 9.878 10.38 1,405,346 10.112 0.00%
2015-10-05 0 1.190 1.190 1.200 1.170 1.290 22,559,000 27,371,400 1.2133 10.05 10.05 10.13 9.878 10.89 2,671,993 10.244 2.59%
2015-10-02 0 1.160 1.160 1.170 1.080 1.190 21,606,000 24,858,640 1.1505 9.794 9.794 9.878 9.118 10.05 2,559,115 9.7138 5.45%
2015-09-30 0 1.100 1.090 1.100 1.070 1.170 33,643,000 36,811,410 1.0942 9.287 9.203 9.287 9.034 9.878 3,984,834 9.2379 -3.51%
2015-09-29 0 1.140 1.130 1.140 1.100 1.160 47,351,000 53,279,120 1.1252 9.625 9.540 9.625 9.287 9.794 5,608,473 9.4998 -1.72%
2015-09-25 0 1.160 1.160 1.170 1.130 1.190 16,676,380 19,236,448 1.1535 9.794 9.794 9.878 9.540 10.05 1,975,228 9.7388 0.87%
2015-09-24 0 1.150 1.150 1.160 1.100 1.170 16,259,190 18,407,399 1.1321 9.709 9.709 9.794 9.287 9.878 1,925,814 9.5582 0.00%
2015-09-23 0 1.150 1.140 1.150 1.120 1.190 25,176,000 28,991,310 1.1515 9.709 9.625 9.709 9.456 10.05 2,981,963 9.7222 -3.36%
2015-09-22 0 1.190 1.180 1.190 1.180 1.230 28,415,000 34,061,490 1.1987 10.05 9.962 10.05 9.962 10.38 3,365,605 10.120 -0.83%
2015-09-21 0 1.200 1.200 1.210 1.170 1.270 52,934,000 64,075,450 1.2105 10.13 10.13 10.22 9.878 10.72 6,269,750 10.220 -5.51%
2015-09-18 0 1.270 1.260 1.270 1.170 1.310 156,396,019 192,776,913 1.2326 10.72 10.64 10.72 9.878 11.06 18,524,274 10.407 9.48%
2015-09-17 0 1.160 1.150 1.160 1.120 1.200 35,008,000 40,462,280 1.1558 9.794 9.709 9.794 9.456 10.13 4,146,511 9.7582 2.65%
2015-09-16 0 1.130 1.120 1.130 1.120 1.250 50,753,000 59,645,430 1.1752 9.540 9.456 9.540 9.456 10.55 6,011,422 9.9220 -3.42%
2015-09-15 0 1.170 1.160 1.170 1.000 1.220 93,840,000 108,679,580 1.1581 9.878 9.794 9.878 8.443 10.30 11,114,847 9.7779 15.84%
2015-09-14 0 1.010 1.010 1.020 1.000 1.030 14,689,000 14,851,090 1.0110 8.527 8.527 8.612 8.443 8.696 1,739,834 8.5359 0.00%
2015-09-11 0 1.010 1.010 1.020 0.990 1.040 20,001,000 20,343,490 1.0171 8.527 8.527 8.612 8.358 8.780 2,369,012 8.5873 2.02%
2015-09-10 0 0.990 0.990 1.000 0.970 1.010 21,520,000 21,294,960 0.9895 8.358 8.358 8.443 8.189 8.527 2,548,929 8.3545 -2.94%
2015-09-09 0 1.020 1.010 1.020 1.000 1.050 26,927,000 27,515,890 1.0219 8.612 8.527 8.612 8.443 8.865 3,189,360 8.6274 2.00%
2015-09-08 0 1.000 0.990 1.000 0.920 1.040 45,915,000 45,209,510 0.9846 8.443 8.358 8.443 7.767 8.780 5,438,387 8.3130 8.70%
2015-09-07 0 0.920 0.920 0.930 0.920 0.980 27,915,000 26,217,680 0.9392 7.767 7.767 7.852 7.767 8.274 3,306,383 7.9294 -4.17%
2015-09-04 0 0.960 0.950 0.960 0.950 1.030 25,877,000 25,238,130 0.9753 8.105 8.021 8.105 8.021 8.696 3,064,993 8.2343 -3.03%
2015-09-02 0 0.990 0.970 0.980 0.980 1.030 29,981,000 29,606,040 0.9875 8.358 8.189 8.274 8.274 8.696 3,551,090 8.3372 -4.81%
2015-09-01 0 1.040 1.030 1.040 1.020 1.070 94,896,000 100,136,132 1.0552 8.780 8.696 8.780 8.612 9.034 11,239,925 8.9090 -1.89%
2015-08-31 0 1.060 1.040 1.080 1.050 1.110 21,648,000 23,352,850 1.0788 8.949 8.780 9.118 8.865 9.371 2,564,090 9.1077 -2.75%
2015-08-28 0 1.090 1.080 1.090 1.070 1.130 44,164,000 48,658,240 1.1018 9.203 9.118 9.203 9.034 9.540 5,230,990 9.3019 2.83%
2015-08-27 0 1.060 1.050 1.070 1.030 1.100 51,760,000 54,882,415 1.0603 8.949 8.865 9.034 8.696 9.287 6,130,696 8.9521 1.92%
2015-08-26 0 1.040 1.030 1.050 1.030 1.160 36,401,000 39,646,820 1.0892 8.780 8.696 8.865 8.696 9.794 4,311,504 9.1956 -7.96%
2015-08-25 0 1.130 1.120 1.130 1.090 1.230 46,323,500 53,478,260 1.1545 9.540 9.456 9.540 9.203 10.38 5,486,771 9.7468 -4.24%
2015-08-24 0 1.180 1.150 1.160 1.160 1.450 37,368,000 47,510,080 1.2714 9.962 9.709 9.794 9.794 12.24 4,426,040 10.734 -22.37%
2015-08-21 0 1.520 1.520 1.530 1.450 1.640 72,279,500 108,549,080 1.5018 12.83 12.83 12.92 12.24 13.85 8,561,121 12.679 -6.17%
2015-08-20 0 1.620 1.610 1.620 1.600 1.710 18,101,000 29,540,615 1.6320 13.68 13.59 13.68 13.51 14.44 2,143,967 13.778 -4.71%
2015-08-19 0 1.700 1.680 1.700 1.680 1.760 15,678,000 26,673,025 1.7013 14.35 14.18 14.35 14.18 14.86 1,856,975 14.364 -2.86%
2015-08-18 0 1.750 1.730 1.750 1.730 1.820 22,832,000 40,131,380 1.7577 14.77 14.61 14.77 14.61 15.37 2,704,329 14.840 -2.78%
2015-08-17 0 1.800 1.800 1.810 1.790 1.950 10,589,000 19,415,385 1.8335 15.20 15.20 15.28 15.11 16.46 1,254,211 15.480 -5.76%
2015-08-14 0 1.910 1.900 1.910 1.900 1.970 9,116,000 17,623,080 1.9332 16.13 16.04 16.13 16.04 16.63 1,079,742 16.322 -2.55%
2015-08-13 0 1.960 1.950 1.960 1.940 2.000 15,761,000 30,864,590 1.9583 16.55 16.46 16.55 16.38 16.89 1,866,806 16.533 -1.01%
2015-08-12 0 1.980 1.970 1.980 1.930 1.980 15,321,000 29,914,965 1.9525 16.72 16.63 16.72 16.29 16.72 1,814,691 16.485 0.00%
2015-08-11 0 1.980 1.980 1.990 1.950 2.010 13,433,000 26,508,630 1.9734 16.72 16.72 16.80 16.46 16.97 1,591,067 16.661 -0.50%
2015-08-10 0 1.990 1.980 1.990 1.950 2.020 13,550,000 26,947,455 1.9887 16.80 16.72 16.80 16.46 17.05 1,604,925 16.790 0.00%
2015-08-07 0 1.990 1.970 2.000 1.930 2.000 13,486,000 26,584,070 1.9712 16.80 16.63 16.89 16.29 16.89 1,597,345 16.643 1.53%
2015-08-06 0 1.960 1.930 1.960 1.930 2.040 35,768,000 70,467,945 1.9701 16.55 16.29 16.55 16.29 17.22 4,236,529 16.633 0.00%
2015-08-05 0 1.960 1.950 1.960 1.950 2.020 32,225,000 64,409,665 1.9987 16.55 16.46 16.55 16.46 17.05 3,816,879 16.875 -2.49%
2015-08-04 0 2.010 1.990 2.000 1.960 2.050 8,006,000 15,969,180 1.9947 16.97 16.80 16.89 16.55 17.31 948,268 16.840 -1.47%
2015-08-03 0 2.040 2.030 2.050 1.990 2.070 8,586,000 17,283,450 2.0130 17.22 17.14 17.31 16.80 17.48 1,016,966 16.995 -2.86%
2015-07-31 0 2.100 2.110 2.120 2.070 2.130 4,912,000 10,334,370 2.1039 17.73 17.81 17.90 17.48 17.98 581,800 17.763 0.96%
2015-07-30 0 2.080 2.080 2.100 1.990 2.190 13,226,000 27,569,485 2.0845 17.56 17.56 17.73 16.80 18.49 1,566,549 17.599 -2.80%
2015-07-29 0 2.140 2.130 2.140 2.120 2.230 42,279,719 91,720,381 2.1694 18.07 17.98 18.07 17.90 18.83 5,007,807 18.315 -1.38%
2015-07-28 0 2.170 2.180 2.190 2.120 2.210 10,958,000 23,498,445 2.1444 18.32 18.41 18.49 17.90 18.66 1,297,917 18.105 -2.69%
2015-07-27 0 2.230 2.220 2.230 2.220 2.350 5,252,000 11,963,595 2.2779 18.83 18.74 18.83 18.74 19.84 622,071 19.232 -6.30%
2015-07-24 0 2.380 2.380 2.390 2.350 2.440 4,068,000 9,734,500 2.3929 20.09 20.09 20.18 19.84 20.60 481,833 20.203 -2.06%
2015-07-23 0 2.430 2.420 2.430 2.360 2.510 18,400,000 45,031,350 2.4474 20.52 20.43 20.52 19.92 21.19 2,179,382 20.662 4.74%
2015-07-22 0 2.320 2.300 2.320 2.280 2.330 5,001,000 11,494,270 2.2984 19.59 19.42 19.59 19.25 19.67 592,342 19.405 0.87%
2015-07-21 0 2.300 2.290 2.300 2.270 2.320 3,007,000 6,905,440 2.2965 19.42 19.33 19.42 19.17 19.59 356,163 19.388 0.00%
2015-07-20 0 2.300 2.290 2.300 2.290 2.380 4,613,000 10,668,260 2.3127 19.42 19.33 19.42 19.33 20.09 546,385 19.525 -3.36%
2015-07-17 0 2.380 2.380 2.400 2.370 2.420 2,156,000 5,177,525 2.4014 20.09 20.09 20.26 20.01 20.43 255,367 20.275 -0.83%
2015-07-16 0 2.400 2.370 2.400 2.330 2.400 3,078,000 7,305,580 2.3735 20.26 20.01 20.26 19.67 20.26 364,573 20.039 0.84%
2015-07-15 0 2.380 2.370 2.380 2.300 2.430 4,400,000 10,336,620 2.3492 20.09 20.01 20.09 19.42 20.52 521,157 19.834 -0.42%
2015-07-14 0 2.390 2.380 2.390 2.300 2.450 10,921,000 26,196,815 2.3988 20.18 20.09 20.18 19.42 20.68 1,293,534 20.252 2.14%
2015-07-13 0 2.340 2.320 2.340 2.270 2.380 9,490,000 21,985,470 2.3167 19.76 19.59 19.76 19.17 20.09 1,124,040 19.559 2.63%
2015-07-10 0 2.280 2.270 2.290 2.190 2.320 11,122,000 25,224,925 2.2680 19.25 19.17 19.33 18.49 19.59 1,317,342 19.148 4.11%
2015-07-09 0 2.190 2.180 2.190 2.120 2.240 13,260,000 28,978,450 2.1854 18.49 18.41 18.49 17.90 18.91 1,570,576 18.451 2.34%
2015-07-08 0 2.140 2.140 2.150 1.910 2.160 12,968,997 27,057,748 2.0863 18.07 18.07 18.15 16.13 18.24 1,536,109 17.614 -0.93%
2015-07-07 0 2.160 2.150 2.160 2.130 2.250 13,231,726 28,824,415 2.1784 18.24 18.15 18.24 17.98 19.00 1,567,227 18.392 -1.82%
2015-07-06 0 2.200 2.190 2.200 2.020 2.500 16,244,000 35,729,100 2.1995 18.57 18.49 18.57 17.05 21.11 1,924,015 18.570 -12.35%
2015-07-03 0 2.510 2.500 2.510 2.380 2.650 8,826,000 21,917,255 2.4833 21.19 21.11 21.19 20.09 22.37 1,045,393 20.966 -3.09%
2015-07-02 0 2.590 2.580 2.600 2.570 2.720 14,583,000 38,632,360 2.6491 21.87 21.78 21.95 21.70 22.96 1,727,279 22.366 2.37%
2015-06-30 0 2.530 2.520 2.530 2.470 2.550 3,705,000 9,297,590 2.5095 21.36 21.28 21.36 20.85 21.53 438,837 21.187 0.80%
2015-06-29 0 2.510 2.510 2.520 2.450 2.670 7,642,457 19,222,573 2.5152 21.19 21.19 21.28 20.68 22.54 905,208 21.236 -3.46%
2015-06-26 0 2.600 2.590 2.600 2.550 2.710 6,752,000 17,659,720 2.6155 21.95 21.87 21.95 21.53 22.88 799,738 22.082 -3.35%
2015-06-25 0 2.690 2.700 2.710 2.670 2.750 3,759,600 10,193,984 2.7115 22.71 22.80 22.88 22.54 23.22 445,305 22.892 -2.18%
2015-06-24 0 2.750 2.730 2.750 2.700 2.750 1,905,000 5,178,120 2.7182 23.22 23.05 23.22 22.80 23.22 225,637 22.949 2.23%
2015-06-23 0 2.690 2.690 2.700 2.680 2.730 3,724,000 10,078,210 2.7063 22.71 22.71 22.80 22.63 23.05 441,088 22.849 -1.82%
2015-06-22 0 2.740 2.720 2.740 2.710 2.790 478,000 1,303,740 2.7275 23.13 22.96 23.13 22.88 23.56 56,617 23.028 -2.84%
2015-06-19 0 2.820 2.780 2.830 2.740 2.870 2,594,300 7,304,810 2.8157 23.81 23.47 23.89 23.13 24.23 307,281 23.772 -0.35%
2015-06-18 0 2.830 2.810 2.830 2.690 2.840 4,181,000 11,537,215 2.7594 23.89 23.72 23.89 22.71 23.98 495,217 23.297 3.28%
2015-06-17 0 2.740 2.720 2.740 2.700 2.750 4,069,000 11,094,020 2.7265 23.13 22.96 23.13 22.80 23.22 481,951 23.019 1.48%
2015-06-16 0 2.700 2.680 2.700 2.680 2.730 1,702,000 4,602,925 2.7044 22.80 22.63 22.80 22.63 23.05 201,593 22.833 -1.10%
2015-06-15 0 2.730 2.710 2.730 2.690 2.790 1,863,000 5,061,190 2.7167 23.05 22.88 23.05 22.71 23.56 220,662 22.936 -0.36%
2015-06-12 0 2.740 2.720 2.740 2.670 2.750 29,137,000 78,161,600 2.6826 23.13 22.96 23.13 22.54 23.22 3,451,122 22.648 2.24%
2015-06-11 0 2.680 2.680 2.690 2.640 2.760 1,912,000 5,136,750 2.6866 22.63 22.63 22.71 22.29 23.30 226,466 22.682 0.75%
2015-06-10 0 2.660 2.660 2.680 2.610 2.730 3,792,000 10,173,300 2.6828 22.46 22.46 22.63 22.04 23.05 449,142 22.651 -1.48%
2015-06-09 0 2.700 2.690 2.700 2.680 2.800 6,648,000 18,196,670 2.7372 22.80 22.71 22.80 22.63 23.64 787,420 23.109 -3.57%
2015-06-08 0 2.800 2.780 2.800 2.780 2.880 4,753,000 13,358,905 2.8106 23.64 23.47 23.64 23.47 24.32 562,967 23.729 -1.75%
2015-06-05 0 2.850 2.840 2.850 2.790 2.990 58,965,940 164,672,342 2.7927 24.06 23.98 24.06 23.56 25.24 6,984,201 23.578 3.64%
2015-06-04 0 2.750 2.740 2.760 2.640 2.820 8,456,000 23,219,120 2.7459 23.22 23.13 23.30 22.29 23.81 1,001,568 23.183 3.38%
2015-06-03 0 2.660 2.640 2.650 2.620 2.710 4,644,000 12,316,145 2.6521 22.46 22.29 22.37 22.12 22.88 550,057 22.391 -1.12%
2015-06-02 0 2.690 2.680 2.690 2.650 2.730 3,776,000 10,132,100 2.6833 22.71 22.63 22.71 22.37 23.05 447,247 22.654 -2.18%
2015-06-01 0 2.750 2.740 2.750 2.700 2.790 4,971,000 13,647,083 2.7453 23.22 23.13 23.22 22.80 23.56 588,788 23.178 -1.08%
2015-05-29 0 2.780 2.720 2.790 2.680 2.800 3,817,000 10,418,880 2.7296 23.47 22.96 23.56 22.63 23.64 452,103 23.045 2.96%
2015-05-28 0 2.700 2.690 2.700 2.690 2.820 3,954,000 10,797,020 2.7307 22.80 22.71 22.80 22.71 23.81 468,330 23.054 -2.88%
2015-05-27 0 2.780 2.770 2.780 2.760 2.820 2,139,502 5,951,803 2.7819 23.47 23.39 23.47 23.30 23.81 253,413 23.487 -0.71%
2015-05-26 0 2.800 2.790 2.800 2.770 2.840 6,764,000 18,968,315 2.8043 23.64 23.56 23.64 23.39 23.98 801,160 23.676 1.08%
2015-05-22 0 2.770 2.760 2.770 2.750 2.790 3,628,000 10,049,230 2.7699 23.39 23.30 23.39 23.22 23.56 429,717 23.386 0.73%
2015-05-21 0 2.750 2.740 2.750 2.600 2.750 4,262,000 11,494,990 2.6971 23.22 23.13 23.22 21.95 23.22 504,811 22.771 3.77%
2015-05-20 0 2.650 2.640 2.650 2.630 2.710 6,293,000 16,681,900 2.6509 22.37 22.29 22.37 22.20 22.88 745,372 22.381 -1.49%
2015-05-19 0 2.690 2.680 2.690 2.660 2.730 4,781,000 12,841,100 2.6859 22.71 22.63 22.71 22.46 23.05 566,284 22.676 -0.74%
2015-05-18 0 2.710 2.710 2.720 2.710 2.770 6,385,000 17,375,030 2.7212 22.88 22.88 22.96 22.88 23.39 756,269 22.975 -2.52%
2015-05-15 0 2.780 2.770 2.780 2.740 2.800 2,324,493 6,434,010 2.7679 23.47 23.39 23.47 23.13 23.64 275,324 23.369 0.00%
2015-05-14 0 2.780 2.770 2.780 2.770 2.830 2,190,000 6,107,515 2.7888 23.47 23.39 23.47 23.39 23.89 259,394 23.545 -1.42%
2015-05-13 0 2.820 2.800 2.820 2.750 2.820 1,917,000 5,343,270 2.7873 23.81 23.64 23.81 23.22 23.81 227,058 23.533 1.44%
2015-05-12 0 2.780 2.770 2.780 2.730 2.820 4,186,000 11,568,310 2.7636 23.47 23.39 23.47 23.05 23.81 495,809 23.332 -1.07%
2015-05-11 0 2.810 2.800 2.820 2.780 2.880 4,573,000 12,862,530 2.8127 23.72 23.64 23.81 23.47 24.32 541,647 23.747 -1.06%
2015-05-08 0 2.840 2.840 2.850 2.820 2.880 2,195,000 6,236,090 2.8410 23.98 23.98 24.06 23.81 24.32 259,986 23.986 1.43%
2015-05-07 0 2.800 2.810 2.820 2.780 2.950 4,610,000 12,979,760 2.8156 23.64 23.72 23.81 23.47 24.91 546,030 23.771 -3.45%
2015-05-06 0 2.900 2.910 2.920 2.900 2.990 3,809,000 11,144,898 2.9259 24.48 24.57 24.65 24.48 25.24 451,156 24.703 -2.03%
2015-05-05 0 2.960 2.970 2.980 2.920 3.030 5,226,000 15,536,700 2.9730 24.99 25.08 25.16 24.65 25.58 618,992 25.100 -1.99%
2015-05-04 0 3.020 3.000 3.020 2.920 3.020 8,232,000 24,645,270 2.9938 25.50 25.33 25.50 24.65 25.50 975,036 25.276 2.72%
2015-04-30 0 2.940 2.920 2.940 2.900 2.960 4,095,000 11,989,460 2.9278 24.82 24.65 24.82 24.48 24.99 485,031 24.719 0.00%
2015-04-29 0 2.940 2.930 2.940 2.900 2.950 5,303,000 15,512,480 2.9252 24.82 24.74 24.82 24.48 24.91 628,112 24.697 -0.34%
2015-04-28 0 2.950 2.940 2.950 2.910 3.000 4,878,000 14,328,720 2.9374 24.91 24.82 24.91 24.57 25.33 577,773 24.800 -1.34%
2015-04-27 0 2.990 2.980 3.000 2.950 3.040 8,868,170 26,404,518 2.9774 25.24 25.16 25.33 24.91 25.67 1,050,387 25.138 0.00%
2015-04-24 0 2.990 2.980 2.990 2.940 3.060 12,722,000 38,101,900 2.9950 25.24 25.16 25.24 24.82 25.83 1,506,853 25.286 1.70%
2015-04-23 0 2.940 2.930 2.940 2.890 3.010 7,045,000 20,809,440 2.9538 24.82 24.74 24.82 24.40 25.41 834,443 24.938 2.08%
2015-04-22 0 2.880 2.880 2.890 2.880 2.990 6,820,000 19,964,450 2.9273 24.32 24.32 24.40 24.32 25.24 807,793 24.715 -3.03%
2015-04-21 0 2.970 2.960 2.970 2.810 2.970 4,962,000 14,462,130 2.9146 25.08 24.99 25.08 23.72 25.08 587,722 24.607 3.85%
2015-04-20 0 2.860 2.850 2.860 2.840 2.920 6,094,000 17,522,420 2.8754 24.15 24.06 24.15 23.98 24.65 721,802 24.276 -2.05%
2015-04-17 0 2.920 2.920 2.930 2.920 3.030 8,582,409 25,451,058 2.9655 24.65 24.65 24.74 24.65 25.58 1,016,541 25.037 -2.01%
2015-04-16 0 2.980 2.970 2.980 2.820 3.020 9,822,756 28,984,502 2.9508 25.16 25.08 25.16 23.81 25.50 1,163,453 24.912 4.56%
2015-04-15 0 2.850 2.840 2.850 2.830 2.960 9,855,900 28,798,780 2.9220 24.06 23.98 24.06 23.89 24.99 1,167,379 24.670 -4.04%
2015-04-14 0 2.970 2.960 2.980 2.920 3.020 13,842,000 41,124,470 2.9710 25.08 24.99 25.16 24.65 25.50 1,639,511 25.083 -0.34%
2015-04-13 0 2.980 2.970 2.980 2.920 3.140 26,101,000 77,504,590 2.9694 25.16 25.08 25.16 24.65 26.51 3,091,524 25.070 -3.56%
2015-04-10 0 3.090 3.080 3.090 3.060 3.210 13,350,000 41,672,680 3.1215 26.09 26.00 26.09 25.83 27.10 1,581,236 26.354 -0.96%
2015-04-09 0 3.120 3.090 3.140 3.090 3.420 35,210,000 114,511,380 3.2522 26.34 26.09 26.51 26.09 28.87 4,170,437 27.458 2.97%
2015-04-08 0 3.030 3.020 3.040 2.890 3.110 23,712,000 71,830,560 3.0293 25.58 25.50 25.67 24.40 26.26 2,808,560 25.576 5.57%
2015-04-02 0 2.870 2.860 2.870 2.730 2.910 10,548,000 29,912,420 2.8358 24.23 24.15 24.23 23.05 24.57 1,249,354 23.942 5.13%
2015-04-01 0 2.730 2.720 2.730 2.650 2.750 4,764,000 12,876,880 2.7030 23.05 22.96 23.05 22.37 23.22 564,270 22.820 1.87%
2015-03-31 0 2.680 2.670 2.680 2.630 2.730 2,376,500 6,382,900 2.6858 22.63 22.54 22.63 22.20 23.05 281,484 22.676 0.37%
2015-03-30 0 2.670 2.660 2.680 2.610 2.730 4,603,713 12,321,625 2.6765 22.54 22.46 22.63 22.04 23.05 545,285 22.597 -0.74%
2015-03-27 0 2.690 2.680 2.690 2.630 2.740 2,006,000 5,353,710 2.6688 22.71 22.63 22.71 22.20 23.13 237,600 22.532 -0.37%
2015-03-26 0 2.700 2.680 2.700 2.680 2.740 2,400,000 6,493,920 2.7058 22.80 22.63 22.80 22.63 23.13 284,267 22.844 0.37%
2015-03-25 0 2.690 2.700 2.710 2.670 2.740 939,159 2,535,221 2.6995 22.71 22.80 22.88 22.54 23.13 111,238 22.791 -0.37%
2015-03-24 0 2.700 2.690 2.700 2.660 2.750 2,110,000 5,676,755 2.6904 22.80 22.71 22.80 22.46 23.22 249,918 22.714 0.37%
2015-03-23 0 2.690 2.690 2.700 2.670 2.760 2,031,000 5,488,010 2.7021 22.71 22.71 22.80 22.54 23.30 240,561 22.813 -0.74%
2015-03-20 0 2.710 2.700 2.710 2.670 2.740 2,390,290 6,466,935 2.7055 22.88 22.80 22.88 22.54 23.13 283,117 22.842 1.12%
2015-03-19 0 2.680 2.670 2.680 2.580 2.800 5,559,000 15,061,010 2.7093 22.63 22.54 22.63 21.78 23.64 658,434 22.874 3.47%
2015-03-18 0 2.590 2.570 2.590 2.450 2.600 2,213,786 5,703,845 2.5765 21.87 21.70 21.87 20.68 21.95 262,211 21.753 2.78%
2015-03-17 0 2.520 2.520 2.530 2.500 2.550 3,610,000 9,108,680 2.5232 21.28 21.28 21.36 21.11 21.53 427,585 21.303 -1.56%
2015-03-16 0 2.560 2.550 2.560 2.500 2.560 1,382,000 3,523,240 2.5494 21.61 21.53 21.61 21.11 21.61 163,691 21.524 0.39%
2015-03-13 0 2.550 2.550 2.570 2.480 2.570 2,338,000 5,913,440 2.5293 21.53 21.53 21.70 20.94 21.70 276,924 21.354 0.39%
2015-03-12 0 2.540 2.520 2.560 2.470 2.600 2,901,000 7,319,310 2.5230 21.44 21.28 21.61 20.85 21.95 343,608 21.301 1.60%
2015-03-11 0 2.500 2.470 2.500 2.430 2.500 3,842,000 9,464,220 2.4634 21.11 20.85 21.11 20.52 21.11 455,064 20.798 0.00%
2015-03-10 0 2.500 2.480 2.500 2.430 2.560 6,321,000 15,657,960 2.4771 21.11 20.94 21.11 20.52 21.61 748,689 20.914 -1.96%
2015-03-09 0 2.550 2.540 2.560 2.520 2.590 2,256,000 5,769,915 2.5576 21.53 21.44 21.61 21.28 21.87 267,211 21.593 -1.54%
2015-03-06 0 2.590 2.580 2.590 2.570 2.660 3,012,000 7,854,630 2.6078 21.87 21.78 21.87 21.70 22.46 356,755 22.017 -0.38%
2015-03-05 0 2.600 2.600 2.620 2.550 2.650 5,547,000 14,369,355 2.5905 21.95 21.95 22.12 21.53 22.37 657,013 21.871 -2.62%
2015-03-04 0 2.670 2.670 2.680 2.660 2.710 2,731,000 7,324,670 2.6820 22.54 22.54 22.63 22.46 22.88 323,472 22.644 -2.55%
2015-03-03 0 2.740 2.730 2.740 2.700 2.820 7,353,000 20,253,415 2.7544 23.13 23.05 23.13 22.80 23.81 870,924 23.255 -0.36%
2015-03-02 0 2.750 2.740 2.750 2.710 2.780 2,079,000 5,701,610 2.7425 23.22 23.13 23.22 22.88 23.47 246,246 23.154 0.73%
2015-02-27 0 2.730 2.700 2.730 2.700 2.800 3,098,000 8,495,365 2.7422 23.05 22.80 23.05 22.80 23.64 366,942 23.152 0.00%
2015-02-26 0 2.730 2.720 2.740 2.690 2.750 2,541,000 6,911,430 2.7200 23.05 22.96 23.13 22.71 23.22 300,968 22.964 0.37%
2015-02-25 0 2.720 2.700 2.730 2.600 2.830 6,002,000 16,086,240 2.6801 22.96 22.80 23.05 21.95 23.89 710,905 22.628 -2.16%
2015-02-24 0 2.780 2.780 2.800 2.770 2.930 4,970,000 13,971,405 2.8111 23.47 23.47 23.64 23.39 24.74 588,670 23.734 -5.44%
2015-02-23 0 2.940 2.920 2.940 2.910 3.000 1,271,000 3,728,885 2.9338 24.82 24.65 24.82 24.57 25.33 150,543 24.770 -1.34%
2015-02-18 0 2.980 2.960 2.980 2.940 3.000 1,008,000 2,986,050 2.9624 25.16 24.99 25.16 24.82 25.33 119,392 25.010 0.00%
2015-02-17 0 2.980 2.960 2.980 2.940 3.020 643,650 1,910,993 2.9690 25.16 24.99 25.16 24.82 25.50 76,237 25.067 0.00%
2015-02-16 0 2.980 2.960 2.980 2.960 3.040 1,811,000 5,427,640 2.9970 25.16 24.99 25.16 24.99 25.67 214,503 25.303 -0.67%
2015-02-13 0 3.000 2.980 3.000 2.970 3.050 4,194,396 12,587,868 3.0011 25.33 25.16 25.33 25.08 25.75 496,804 25.338 0.67%
2015-02-12 0 2.980 2.970 2.980 2.970 3.100 5,253,000 15,976,080 3.0413 25.16 25.08 25.16 25.08 26.17 622,190 25.677 -1.65%
2015-02-11 0 3.030 3.030 3.040 3.000 3.110 5,030,000 15,285,510 3.0389 25.58 25.58 25.67 25.33 26.26 595,777 25.656 -0.98%
2015-02-10 0 3.060 3.060 3.070 3.000 3.150 8,181,900 25,284,081 3.0902 25.83 25.83 25.92 25.33 26.59 969,102 26.090 0.99%
2015-02-09 0 3.030 3.010 3.050 2.980 3.120 5,421,000 16,477,270 3.0395 25.58 25.41 25.75 25.16 26.34 642,089 25.662 -0.33%
2015-02-06 0 3.040 3.030 3.040 2.860 3.050 9,020,000 26,946,800 2.9875 25.67 25.58 25.67 24.15 25.75 1,068,371 25.222 5.19%
2015-02-05 0 2.890 2.880 2.890 2.850 2.940 2,731,000 7,879,720 2.8853 24.40 24.32 24.40 24.06 24.82 323,472 24.360 0.00%
2015-02-04 0 2.890 2.870 2.880 2.850 2.970 5,257,000 15,194,215 2.8903 24.40 24.23 24.32 24.06 25.08 622,664 24.402 -1.03%
2015-02-03 0 2.920 2.910 2.940 2.890 3.050 6,752,000 19,898,800 2.9471 24.65 24.57 24.82 24.40 25.75 799,738 24.882 0.00%
2015-02-02 0 2.920 2.920 2.940 2.760 3.070 15,386,000 45,512,510 2.9580 24.65 24.65 24.82 23.30 25.92 1,822,390 24.974 2.46%
2015-01-30 0 2.850 2.820 2.860 2.800 2.990 7,922,000 22,579,150 2.8502 24.06 23.81 24.15 23.64 25.24 938,319 24.063 -4.36%
2015-01-29 0 2.980 2.970 2.980 2.880 3.150 14,567,600 43,873,623 3.0117 25.16 25.08 25.16 24.32 26.59 1,725,455 25.427 -0.67%
2015-01-28 0 3.000 2.980 3.000 2.920 3.220 34,308,000 104,664,770 3.0507 25.33 25.16 25.33 24.65 27.19 4,063,600 25.757 -5.06%
2015-01-27 0 3.160 3.160 3.170 2.540 3.190 63,857,000 187,094,950 2.9299 26.68 26.68 26.76 21.44 26.93 7,563,521 24.736 24.90%
2015-01-26 0 2.530 2.520 2.530 2.510 2.590 3,204,000 8,130,420 2.5376 21.36 21.28 21.36 21.19 21.87 379,497 21.424 -1.56%
2015-01-23 0 2.570 2.570 2.580 2.520 2.640 8,574,500 21,888,000 2.5527 21.70 21.70 21.78 21.28 22.29 1,015,604 21.552 -1.15%
2015-01-22 0 2.600 2.600 2.610 2.440 2.610 8,049,680 20,259,340 2.5168 21.95 21.95 22.04 20.60 22.04 953,442 21.249 4.00%
2015-01-21 0 2.500 2.490 2.500 2.430 2.530 4,922,000 12,169,440 2.4725 21.11 21.02 21.11 20.52 21.36 582,985 20.874 0.40%
2015-01-20 0 2.490 2.470 2.500 2.440 2.550 3,054,000 7,592,290 2.4860 21.02 20.85 21.11 20.60 21.53 361,730 20.989 -1.19%
2015-01-19 0 2.520 2.510 2.520 2.490 2.640 3,747,000 9,534,440 2.5446 21.28 21.19 21.28 21.02 22.29 443,812 21.483 -4.18%
2015-01-16 0 2.630 2.620 2.630 2.600 2.670 2,237,000 5,874,700 2.6262 22.20 22.12 22.20 21.95 22.54 264,961 22.172 -1.50%
2015-01-15 0 2.670 2.660 2.670 2.650 2.690 2,748,786 7,337,226 2.6693 22.54 22.46 22.54 22.37 22.71 325,579 22.536 -1.11%
2015-01-14 0 2.700 2.690 2.700 2.690 2.760 1,355,000 3,667,530 2.7067 22.80 22.71 22.80 22.71 23.30 160,493 22.852 -1.82%
2015-01-13 0 2.750 2.740 2.750 2.560 2.760 4,169,000 11,403,180 2.7352 23.22 23.13 23.22 21.61 23.30 493,796 23.093 -0.36%
2015-01-12 0 2.760 2.790 2.800 2.700 2.790 2,728,000 7,500,670 2.7495 23.30 23.56 23.64 22.80 23.56 323,117 23.213 -1.08%
2015-01-09 0 2.790 2.760 2.790 2.750 2.820 3,278,000 9,131,150 2.7856 23.56 23.30 23.56 23.22 23.81 388,262 23.518 -1.06%
2015-01-08 0 2.820 2.800 2.830 2.780 2.850 2,378,000 6,664,830 2.8027 23.81 23.64 23.89 23.47 24.06 281,661 23.663 -0.35%
2015-01-07 0 2.830 2.820 2.830 2.770 2.850 3,069,000 8,630,940 2.8123 23.89 23.81 23.89 23.39 24.06 363,507 23.744 1.07%
2015-01-06 0 2.800 2.800 2.820 2.780 2.830 2,343,000 6,567,290 2.8029 23.64 23.64 23.81 23.47 23.89 277,516 23.665 -1.75%
2015-01-05 0 2.850 2.830 2.850 2.780 2.860 2,576,000 7,277,600 2.8252 24.06 23.89 24.06 23.47 24.15 305,113 23.852 0.71%
2015-01-02 0 2.830 2.820 2.840 2.780 2.930 1,881,000 5,297,030 2.8161 23.89 23.81 23.98 23.47 24.74 222,794 23.775 -2.75%
2014-12-31 0 2.910 2.900 2.910 2.780 2.970 5,023,000 14,552,450 2.8972 24.57 24.48 24.57 23.47 25.08 594,948 24.460 3.93%
2014-12-30 0 2.800 2.780 2.810 2.740 2.810 3,004,000 8,325,550 2.7715 23.64 23.47 23.72 23.13 23.72 355,808 23.399 0.72%
2014-12-29 0 2.780 2.780 2.790 2.770 2.860 1,784,000 4,989,365 2.7967 23.47 23.47 23.56 23.39 24.15 211,305 23.612 -2.80%
2014-12-24 0 2.860 2.860 2.870 2.820 2.870 732,000 2,083,590 2.8464 24.15 24.15 24.23 23.81 24.23 86,701 24.032 1.06%
2014-12-23 0 2.830 2.820 2.840 2.800 2.850 920,000 2,606,460 2.8331 23.89 23.81 23.98 23.64 24.06 108,969 23.919 -0.35%
2014-12-22 0 2.840 2.830 2.840 2.830 2.890 1,127,000 3,214,405 2.8522 23.98 23.89 23.98 23.89 24.40 133,487 24.080 -1.39%
2014-12-19 0 2.880 2.870 2.900 2.840 2.990 4,610,945 13,310,342 2.8867 24.32 24.23 24.48 23.98 25.24 546,142 24.372 0.35%
2014-12-18 0 2.870 2.850 2.870 2.760 2.870 2,617,500 7,405,565 2.8293 24.23 24.06 24.23 23.30 24.23 310,029 23.887 3.99%
2014-12-17 0 2.760 2.760 2.770 2.750 2.890 2,845,000 7,918,295 2.7832 23.30 23.30 23.39 23.22 24.40 336,975 23.498 -2.82%
2014-12-16 0 2.840 2.820 2.840 2.780 2.980 8,499,000 24,137,470 2.8400 23.98 23.81 23.98 23.47 25.16 1,006,661 23.978 -3.40%
2014-12-15 0 2.940 2.940 2.970 2.930 3.050 3,957,225 11,769,007 2.9741 24.82 24.82 25.08 24.74 25.75 468,712 25.109 -3.92%
2014-12-12 0 3.060 3.040 3.060 3.030 3.100 3,192,000 9,733,255 3.0493 25.83 25.67 25.83 25.58 26.17 378,075 25.744 -0.33%
2014-12-11 0 3.070 3.050 3.080 2.920 3.080 6,733,425 20,525,255 3.0483 25.92 25.75 26.00 24.65 26.00 797,538 25.736 2.33%
2014-12-10 0 3.000 3.000 3.020 2.850 3.030 8,840,000 26,362,530 2.9822 25.33 25.33 25.50 24.06 25.58 1,047,051 25.178 5.26%
2014-12-09 0 2.850 2.840 2.850 2.670 2.950 19,194,617 54,258,304 2.8267 24.06 23.98 24.06 22.54 24.91 2,273,500 23.866 -3.72%
2014-12-08 0 2.960 2.920 2.960 2.900 3.150 14,087,000 41,999,425 2.9814 24.99 24.65 24.99 24.48 26.59 1,668,530 25.172 -6.03%
2014-12-05 0 3.150 3.140 3.150 3.090 3.290 14,580,000 46,324,745 3.1773 26.59 26.51 26.59 26.09 27.78 1,726,923 26.825 -3.96%
2014-12-04 0 3.280 3.290 3.300 3.260 3.390 8,954,000 29,405,380 3.2840 27.69 27.78 27.86 27.52 28.62 1,060,554 27.726 -2.09%
2014-12-03 0 3.350 3.330 3.350 3.330 3.550 9,807,995 33,218,533 3.3869 28.28 28.11 28.28 28.11 29.97 1,161,705 28.595 -5.10%
2014-12-02 0 3.530 3.520 3.530 3.490 3.670 9,125,000 32,215,390 3.5305 29.80 29.72 29.80 29.47 30.98 1,080,808 29.807 -3.55%
2014-12-01 0 3.660 3.680 3.700 3.600 3.830 5,562,000 20,486,425 3.6833 30.90 31.07 31.24 30.39 32.34 658,789 31.097 -4.19%
2014-11-28 0 3.820 3.810 3.820 3.800 3.840 1,210,000 4,613,390 3.8127 32.25 32.17 32.25 32.08 32.42 143,318 32.190 -0.78%
2014-11-27 0 3.850 3.840 3.850 3.820 3.870 895,000 3,445,960 3.8502 32.50 32.42 32.50 32.25 32.67 106,008 32.507 0.00%
2014-11-26 0 3.850 3.830 3.850 3.820 3.870 4,626,347 17,792,080 3.8458 32.50 32.34 32.50 32.25 32.67 547,966 32.469 0.79%
2014-11-25 0 3.820 3.820 3.840 3.810 3.900 1,219,000 4,678,240 3.8378 32.25 32.25 32.42 32.17 32.93 144,384 32.401 -0.78%
2014-11-24 0 3.850 3.830 3.850 3.800 3.920 2,131,000 8,220,680 3.8577 32.50 32.34 32.50 32.08 33.10 252,406 32.569 0.26%
2014-11-21 0 3.840 3.830 3.870 3.800 3.900 2,620,000 10,093,080 3.8523 32.42 32.34 32.67 32.08 32.93 310,325 32.524 0.00%
2014-11-20 0 3.840 3.830 3.840 3.780 3.880 1,745,147 6,675,065 3.8249 32.42 32.34 32.42 31.91 32.76 206,703 32.293 0.00%
2014-11-19 0 3.840 3.820 3.870 3.800 3.890 2,073,000 7,974,710 3.8469 32.42 32.25 32.67 32.08 32.84 245,536 32.479 -0.26%
2014-11-18 0 3.850 3.840 3.850 3.840 3.900 3,043,000 11,764,250 3.8660 32.50 32.42 32.50 32.42 32.93 360,427 32.640 -1.79%
2014-11-17 0 3.920 3.920 3.930 3.890 4.100 9,311,000 37,117,950 3.9865 33.10 33.10 33.18 32.84 34.62 1,102,838 33.657 -0.76%
2014-11-14 0 3.950 3.930 3.940 3.870 3.950 4,922,000 19,239,150 3.9088 33.35 33.18 33.26 32.67 33.35 582,985 33.001 2.07%
2014-11-13 0 3.870 3.870 3.880 3.810 3.920 2,769,000 10,702,630 3.8652 32.67 32.67 32.76 32.17 33.10 327,973 32.633 -0.77%
2014-11-12 0 3.900 3.890 3.900 3.850 3.910 1,772,000 6,896,350 3.8918 32.93 32.84 32.93 32.50 33.01 209,884 32.858 1.04%
2014-11-11 0 3.860 3.850 3.860 3.800 3.910 3,380,000 13,049,480 3.8608 32.59 32.50 32.59 32.08 33.01 400,343 32.596 1.05%
2014-11-10 0 3.820 3.810 3.820 3.770 3.860 2,577,500 9,834,020 3.8153 32.25 32.17 32.25 31.83 32.59 305,291 32.212 0.26%
2014-11-07 0 3.810 3.790 3.800 3.750 3.840 3,181,000 12,067,690 3.7937 32.17 32.00 32.08 31.66 32.42 376,772 32.029 0.00%
2014-11-06 0 3.810 3.800 3.810 3.760 3.820 3,916,000 14,849,650 3.7920 32.17 32.08 32.17 31.74 32.25 463,829 32.015 -0.26%
2014-11-05 0 3.820 3.800 3.830 3.770 3.850 1,891,000 7,201,260 3.8082 32.25 32.08 32.34 31.83 32.50 223,979 32.152 -1.29%
2014-11-04 0 3.870 3.860 3.870 3.830 3.930 4,029,000 15,648,400 3.8839 32.67 32.59 32.67 32.34 33.18 477,214 32.791 -1.28%
2014-11-03 0 3.920 3.900 3.920 3.860 3.950 2,434,000 9,463,780 3.8882 33.10 32.93 33.10 32.59 33.35 288,294 32.827 0.51%
2014-10-31 0 3.900 3.890 3.910 3.880 4.020 7,087,000 27,737,210 3.9138 32.93 32.84 33.01 32.76 33.94 839,417 33.043 -1.02%
2014-10-30 0 3.940 3.930 3.940 3.900 4.090 8,712,000 34,416,720 3.9505 33.26 33.18 33.26 32.93 34.53 1,031,890 33.353 -3.19%
2014-10-29 0 4.070 4.050 4.080 3.970 4.210 29,264,000 120,111,090 4.1044 34.36 34.19 34.45 33.52 35.54 3,466,165 34.652 4.36%
2014-10-28 0 3.900 3.900 3.910 3.840 3.950 2,714,000 10,624,170 3.9146 32.93 32.93 33.01 32.42 33.35 321,459 33.050 0.26%
2014-10-27 0 3.890 3.870 3.890 3.840 3.900 6,212,000 24,093,780 3.8786 32.84 32.67 32.84 32.42 32.93 735,778 32.746 -0.26%
2014-10-24 0 3.900 3.890 3.900 3.850 3.920 1,808,000 7,026,590 3.8864 32.93 32.84 32.93 32.50 33.10 214,148 32.812 -0.26%
2014-10-23 0 3.910 3.900 3.910 3.840 3.950 2,028,000 7,921,490 3.9061 33.01 32.93 33.01 32.42 33.35 240,206 32.978 -1.01%
2014-10-22 0 3.950 3.950 3.960 3.890 3.980 1,970,900 7,766,649 3.9407 33.35 33.35 33.43 32.84 33.60 233,443 33.270 1.80%
2014-10-21 0 3.880 3.880 3.900 3.880 4.000 3,519,000 13,770,140 3.9131 32.76 32.76 32.93 32.76 33.77 416,807 33.037 -2.27%
2014-10-20 0 3.970 3.960 3.990 3.940 4.050 2,229,000 8,879,240 3.9835 33.52 33.43 33.69 33.26 34.19 264,013 33.632 0.51%
2014-10-17 0 3.950 3.950 3.970 3.900 4.070 9,223,000 36,609,010 3.9693 33.35 33.35 33.52 32.93 34.36 1,092,415 33.512 1.54%
2014-10-16 0 3.890 3.870 3.890 3.800 3.900 2,368,000 9,164,880 3.8703 32.84 32.67 32.84 32.08 32.93 280,477 32.676 0.78%
2014-10-15 0 3.860 3.860 3.880 3.820 3.890 2,239,000 8,663,780 3.8695 32.59 32.59 32.76 32.25 32.84 265,198 32.669 0.52%
2014-10-14 0 3.840 3.840 3.850 3.800 3.870 1,311,000 5,048,280 3.8507 32.42 32.42 32.50 32.08 32.67 155,281 32.511 -0.78%
2014-10-13 0 3.870 3.840 3.870 3.820 3.960 3,306,806 12,721,106 3.8469 32.67 32.42 32.67 32.25 33.43 391,674 32.479 -1.02%
2014-10-10 0 3.910 3.910 3.920 3.790 3.930 4,014,000 15,542,450 3.8721 33.01 33.01 33.10 32.00 33.18 475,437 32.691 0.51%
2014-10-09 0 3.890 3.880 3.890 3.860 3.980 4,959,000 19,343,800 3.9007 32.84 32.76 32.84 32.59 33.60 587,367 32.933 -1.27%
2014-10-08 0 3.940 3.930 3.940 3.840 3.950 3,600,000 14,093,780 3.9149 33.26 33.18 33.26 32.42 33.35 426,401 33.053 0.25%
2014-10-07 0 3.930 3.920 3.930 3.880 4.030 5,298,000 20,913,660 3.9475 33.18 33.10 33.18 32.76 34.02 627,520 33.327 -2.00%
2014-10-06 0 4.010 4.000 4.010 3.930 4.040 15,864,000 62,951,350 3.9682 33.86 33.77 33.86 33.18 34.11 1,879,006 33.502 1.78%
2014-10-03 0 3.940 3.940 3.950 3.830 3.960 3,527,000 13,772,350 3.9048 33.26 33.26 33.35 32.34 33.43 417,754 32.968 0.00%
2014-09-30 0 3.940 3.940 3.950 3.900 4.000 5,681,000 22,331,800 3.9310 33.26 33.26 33.35 32.93 33.77 672,884 33.188 -0.76%
2014-09-29 0 3.970 3.970 4.000 3.930 4.010 4,540,000 17,988,960 3.9623 33.52 33.52 33.77 33.18 33.86 537,739 33.453 -2.93%
2014-09-26 0 4.090 4.090 4.100 3.970 4.120 6,499,000 26,382,870 4.0595 34.53 34.53 34.62 33.52 34.78 769,772 34.274 0.25%
2014-09-25 0 4.080 4.060 4.080 4.010 4.140 3,788,200 15,332,444 4.0474 34.45 34.28 34.45 33.86 34.95 448,692 34.171 -1.45%
2014-09-24 0 4.140 4.140 4.150 4.030 4.150 5,113,000 20,862,040 4.0802 34.95 34.95 35.04 34.02 35.04 605,608 34.448 0.24%
2014-09-23 0 4.130 4.130 4.150 4.130 4.220 2,993,000 12,479,230 4.1695 34.87 34.87 35.04 34.87 35.63 354,505 35.202 -3.28%
2014-09-22 0 4.270 4.200 4.290 4.100 4.290 3,449,000 14,395,740 4.1739 36.05 35.46 36.22 34.62 36.22 408,516 35.239 1.43%
2014-09-19 0 4.210 4.180 4.250 4.020 4.250 7,802,000 32,550,390 4.1721 35.54 35.29 35.88 33.94 35.88 924,105 35.224 4.21%
2014-09-18 0 4.040 4.030 4.040 3.900 4.050 5,256,000 21,036,620 4.0024 34.11 34.02 34.11 32.93 34.19 622,545 33.791 2.80%
2014-09-17 0 3.930 3.920 3.940 3.710 3.960 10,782,000 41,568,120 3.8553 33.18 33.10 33.26 31.32 33.43 1,277,070 32.550 0.00%
2014-09-16 0 3.930 3.920 3.930 3.890 4.000 5,089,000 19,983,052 3.9267 33.18 33.10 33.18 32.84 33.77 602,765 33.152 -2.00%
2014-09-15 0 4.010 4.000 4.020 4.000 4.150 19,212,000 79,415,800 4.1337 33.86 33.77 33.94 33.77 35.04 2,275,559 34.899 -2.43%
2014-09-12 0 4.110 4.080 4.100 4.070 4.190 17,531,000 72,562,900 4.1391 34.70 34.45 34.62 34.36 35.38 2,076,453 34.946 -1.44%
2014-09-11 0 4.170 4.170 4.200 4.120 4.220 4,118,256 17,136,389 4.1611 35.21 35.21 35.46 34.78 35.63 487,785 35.131 -0.71%
2014-09-10 0 4.200 4.190 4.200 4.100 4.250 10,354,003 43,249,582 4.1771 35.46 35.38 35.46 34.62 35.88 1,226,376 35.266 -1.41%
2014-09-08 0 4.260 4.250 4.260 4.070 4.260 7,269,000 30,629,920 4.2138 35.97 35.88 35.97 34.36 35.97 860,974 35.576 0.95%
2014-09-05 0 4.220 4.230 4.240 4.200 4.250 4,006,000 16,912,450 4.2218 35.63 35.71 35.80 35.46 35.88 474,489 35.643 -0.71%
2014-09-04 0 4.250 4.240 4.250 4.220 4.300 6,461,000 27,469,820 4.2516 35.88 35.80 35.88 35.63 36.30 765,271 35.896 -0.47%
2014-09-03 0 4.270 4.250 4.270 4.220 4.290 6,879,000 29,242,190 4.2509 36.05 35.88 36.05 35.63 36.22 814,781 35.890 -0.47%
2014-09-02 0 4.290 4.290 4.300 4.230 4.300 3,970,000 16,942,030 4.2675 36.22 36.22 36.30 35.71 36.30 470,225 36.030 0.23%
2014-09-01 0 4.280 4.280 4.300 4.230 4.400 4,609,000 19,655,180 4.2645 36.14 36.14 36.30 35.71 37.15 545,911 36.004 -0.47%
2014-08-29 0 4.300 4.290 4.300 4.230 4.310 8,703,002 37,300,348 4.2859 36.30 36.22 36.30 35.71 36.39 1,030,824 36.185 0.00%
2014-08-28 0 4.300 4.290 4.300 4.240 4.310 15,829,000 67,649,830 4.2738 36.30 36.22 36.30 35.80 36.39 1,874,861 36.083 0.00%
2014-08-27 0 4.300 4.300 4.310 4.250 4.360 3,746,000 16,059,310 4.2871 36.30 36.30 36.39 35.88 36.81 443,694 36.195 0.00%
2014-08-26 0 4.300 4.290 4.300 4.280 4.310 9,766,000 41,964,380 4.2970 36.30 36.22 36.30 36.14 36.39 1,156,731 36.278 0.00%
2014-08-25 0 4.300 4.300 4.310 4.200 4.320 8,797,000 37,756,965 4.2920 36.30 36.30 36.39 35.46 36.47 1,041,958 36.237 -0.23%
2014-08-22 0 4.310 4.310 4.320 4.300 4.380 5,628,000 24,281,080 4.3143 36.39 36.39 36.47 36.30 36.98 666,607 36.425 -1.60%
2014-08-21 0 4.380 4.380 4.390 4.280 4.400 11,042,000 47,999,195 4.3470 36.98 36.98 37.06 36.14 37.15 1,307,866 36.700 -1.35%
2014-08-20 0 4.440 4.430 4.440 4.380 4.490 8,146,000 36,183,560 4.4419 37.49 37.40 37.49 36.98 37.91 964,850 37.502 1.60%
2014-08-19 0 4.370 4.360 4.370 4.320 4.380 3,998,000 17,392,920 4.3504 36.89 36.81 36.89 36.47 36.98 473,542 36.729 1.16%
2014-08-18 0 4.320 4.320 4.330 4.300 4.400 7,207,003 31,191,202 4.3279 36.47 36.47 36.56 36.30 37.15 853,631 36.539 0.23%
2014-08-15 0 4.310 4.300 4.310 4.300 4.360 6,483,815 27,955,232 4.3115 36.39 36.30 36.39 36.30 36.81 767,973 36.401 -0.69%
2014-08-14 0 4.340 4.330 4.350 4.310 4.420 9,769,428 42,778,404 4.3788 36.64 36.56 36.73 36.39 37.32 1,157,137 36.969 -0.46%
2014-08-13 0 4.360 4.350 4.360 4.200 4.360 8,420,000 36,172,410 4.2960 36.81 36.73 36.81 35.46 36.81 997,304 36.270 1.16%
2014-08-12 0 4.310 4.300 4.310 4.300 4.410 11,423,000 49,576,085 4.3400 36.39 36.30 36.39 36.30 37.23 1,352,993 36.642 -0.69%
2014-08-11 0 4.340 4.340 4.350 4.330 4.470 10,180,000 44,528,985 4.3742 36.64 36.64 36.73 36.56 37.74 1,205,767 36.930 -3.12%
2014-08-08 0 4.480 4.460 4.480 4.280 4.510 11,161,000 49,241,185 4.4119 37.82 37.65 37.82 36.14 38.08 1,321,961 37.249 0.90%
2014-08-07 0 4.440 4.440 4.450 4.400 4.530 8,826,000 39,063,040 4.4259 37.49 37.49 37.57 37.15 38.25 1,045,393 37.367 -3.27%
2014-08-06 0 4.590 4.580 4.600 4.380 4.650 12,041,000 54,626,170 4.5367 38.75 38.67 38.84 36.98 39.26 1,426,192 38.302 2.00%
2014-08-05 0 4.500 4.500 4.510 4.500 4.600 4,794,000 21,635,380 4.5130 37.99 37.99 38.08 37.99 38.84 567,824 38.102 -2.17%
2014-08-04 0 4.600 4.600 4.610 4.540 4.620 8,276,000 37,828,465 4.5709 38.84 38.84 38.92 38.33 39.01 980,248 38.591 0.00%
2014-08-01 0 4.600 4.590 4.600 4.580 4.630 3,166,000 14,555,080 4.5973 38.84 38.75 38.84 38.67 39.09 374,996 38.814 -0.86%
2014-07-31 0 4.640 4.640 4.650 4.590 4.660 1,973,000 9,123,605 4.6242 39.17 39.17 39.26 38.75 39.34 233,691 39.041 0.00%
2014-07-30 0 4.640 4.630 4.650 4.580 4.670 3,387,000 15,656,000 4.6224 39.17 39.09 39.26 38.67 39.43 401,172 39.026 -0.64%
2014-07-29 0 4.670 4.650 4.690 4.570 4.700 9,392,000 43,691,770 4.6520 39.43 39.26 39.60 38.58 39.68 1,112,432 39.276 0.21%
2014-07-28 0 4.660 4.650 4.670 4.560 4.670 4,168,000 19,264,950 4.6221 39.34 39.26 39.43 38.50 39.43 493,677 39.023 0.43%
2014-07-25 0 4.640 4.640 4.650 4.540 4.650 3,399,100 15,637,751 4.6006 39.17 39.17 39.26 38.33 39.26 402,605 38.841 0.87%
2014-07-24 0 4.600 4.600 4.620 4.570 4.700 3,996,000 18,367,660 4.5965 38.84 38.84 39.01 38.58 39.68 473,305 38.807 -1.29%
2014-07-23 0 4.660 4.640 4.670 4.560 4.740 6,523,000 30,441,945 4.6669 39.34 39.17 39.43 38.50 40.02 772,615 39.401 1.53%
2014-07-22 0 4.590 4.600 4.610 4.530 4.620 4,425,000 20,224,290 4.5705 38.75 38.84 38.92 38.25 39.01 524,118 38.587 -0.65%
2014-07-21 0 4.620 4.610 4.630 4.550 4.670 3,863,000 17,789,265 4.6050 39.01 38.92 39.09 38.41 39.43 457,552 38.879 1.32%
2014-07-18 0 4.560 4.560 4.570 4.550 4.700 6,713,000 30,840,710 4.5942 38.50 38.50 38.58 38.41 39.68 795,119 38.788 -2.77%
2014-07-17 0 4.690 4.680 4.690 4.670 4.820 4,978,000 23,447,635 4.7103 39.60 39.51 39.60 39.43 40.69 589,618 39.768 -1.68%
2014-07-16 0 4.770 4.770 4.780 4.740 4.960 73,927,000 352,226,960 4.7645 40.27 40.27 40.36 40.02 41.88 8,756,259 40.226 0.42%
2014-07-15 0 4.750 4.740 4.750 4.720 4.790 4,734,000 22,498,280 4.7525 40.10 40.02 40.10 39.85 40.44 560,717 40.124 0.85%
2014-07-14 0 4.710 4.700 4.710 4.660 4.780 5,241,000 24,670,390 4.7072 39.77 39.68 39.77 39.34 40.36 620,768 39.742 -0.21%
2014-07-11 0 4.720 4.710 4.720 4.690 4.930 12,612,000 60,365,420 4.7863 39.85 39.77 39.85 39.60 41.62 1,493,824 40.410 -4.26%
2014-07-10 0 4.930 4.920 4.930 4.860 5.020 10,265,000 50,783,210 4.9472 41.62 41.54 41.62 41.03 42.38 1,215,834 41.768 0.00%
2014-07-09 0 4.930 4.930 4.940 4.920 5.100 20,539,000 102,121,280 4.9721 41.62 41.62 41.71 41.54 43.06 2,432,735 41.978 -7.16%
2014-07-08 0 5.310 5.260 5.320 5.210 5.340 6,457,000 34,045,045 5.2726 44.83 44.41 44.92 43.99 45.08 764,797 44.515 -0.38%
2014-07-07 0 5.330 5.310 5.330 5.180 5.450 9,716,000 51,414,500 5.2917 45.00 44.83 45.00 43.73 46.01 1,150,808 44.677 -3.44%
2014-07-04 0 5.520 5.520 5.530 5.420 5.600 4,841,000 26,709,960 5.5174 46.60 46.60 46.69 45.76 47.28 573,391 46.582 1.28%
2014-07-03 0 5.450 5.440 5.450 5.350 5.460 5,962,000 32,390,550 5.4328 46.01 45.93 46.01 45.17 46.10 706,167 45.868 0.55%
2014-07-02 0 5.420 5.410 5.420 5.370 5.450 4,839,801 26,161,241 5.4054 45.76 45.68 45.76 45.34 46.01 573,249 45.637 0.93%
2014-06-30 0 5.370 5.350 5.370 5.270 5.380 5,918,000 31,592,650 5.3384 45.34 45.17 45.34 44.49 45.42 700,956 45.071 0.94%
2014-06-27 0 5.320 5.310 5.330 5.250 5.360 3,547,015 18,773,783 5.2928 44.92 44.83 45.00 44.32 45.25 420,125 44.686 -0.75%
2014-06-26 0 5.360 5.350 5.360 5.200 5.360 9,657,000 50,896,470 5.2704 45.25 45.17 45.25 43.90 45.25 1,143,820 44.497 2.68%
2014-06-25 0 5.220 5.220 5.230 5.110 5.240 5,827,000 30,191,655 5.1813 44.07 44.07 44.16 43.14 44.24 690,177 43.745 0.38%
2014-06-24 0 5.200 5.190 5.200 4.960 5.230 14,033,100 71,528,746 5.0971 43.90 43.82 43.90 41.88 44.16 1,662,146 43.034 0.19%
2014-06-23 0 5.190 5.140 5.150 5.100 5.260 9,008,388 46,542,699 5.1666 43.82 43.40 43.48 43.06 44.41 1,066,996 43.620 -1.14%
2014-06-20 0 5.250 5.190 5.250 5.150 5.280 5,819,771 30,260,430 5.1996 44.32 43.82 44.32 43.48 44.58 689,321 43.899 0.77%
2014-06-19 0 5.210 5.200 5.210 5.160 5.250 3,722,000 19,367,375 5.2035 43.99 43.90 43.99 43.56 44.32 440,851 43.932 0.19%
2014-06-18 0 5.200 5.150 5.160 5.140 5.340 7,906,000 41,153,025 5.2053 43.90 43.48 43.56 43.40 45.08 936,424 43.947 -1.89%
2014-06-17 0 5.300 5.250 5.300 5.230 5.400 8,848,285 46,796,672 5.2888 44.75 44.32 44.75 44.16 45.59 1,048,032 44.652 -3.11%
2014-06-16 0 5.470 5.450 5.470 5.380 5.580 6,150,000 33,617,230 5.4662 46.18 46.01 46.18 45.42 47.11 728,435 46.150 -1.44%
2014-06-13 0 5.550 5.550 5.560 5.190 5.570 22,979,060 122,923,203 5.3494 46.86 46.86 46.94 43.82 47.03 2,721,747 45.163 2.78%
2014-06-12 0 5.400 5.390 5.400 5.390 5.640 10,136,000 55,289,900 5.4548 45.59 45.51 45.59 45.51 47.62 1,200,555 46.054 -3.74%
2014-06-11 0 5.610 5.600 5.620 5.490 5.630 7,275,000 40,508,520 5.5682 47.36 47.28 47.45 46.35 47.53 861,685 47.011 2.37%
2014-06-10 0 5.480 5.470 5.480 5.450 5.660 7,974,000 43,995,640 5.5174 46.27 46.18 46.27 46.01 47.79 944,478 46.582 -2.84%
2014-06-09 0 5.640 5.620 5.650 5.600 5.920 7,899,000 45,057,735 5.7042 47.62 47.45 47.70 47.28 49.98 935,594 48.159 -4.08%
2014-06-06 0 5.880 5.870 5.890 5.870 6.060 6,165,000 36,512,110 5.9225 49.64 49.56 49.73 49.56 51.16 730,211 50.002 -3.13%
2014-06-05 0 6.070 6.050 6.070 5.790 6.080 10,906,000 65,253,860 5.9833 51.25 51.08 51.25 48.88 51.33 1,291,758 50.516 4.12%
2014-06-04 0 5.830 5.820 5.830 5.820 6.050 4,097,000 24,085,930 5.8789 49.22 49.14 49.22 49.14 51.08 485,268 49.634 -3.32%
2014-06-03 0 6.030 6.030 6.040 5.960 6.170 7,166,000 43,177,357 6.0253 50.91 50.91 50.99 50.32 52.09 848,774 50.870 -1.31%
2014-05-30 0 6.110 6.050 6.120 5.840 6.170 17,227,000 104,153,250 6.0459 51.59 51.08 51.67 49.31 52.09 2,040,446 51.044 2.52%
2014-05-29 0 5.960 5.920 5.960 5.900 6.020 2,891,000 17,194,165 5.9475 50.32 49.98 50.32 49.81 50.83 342,424 50.213 -1.16%
2014-05-28 0 6.030 6.000 6.030 5.890 6.070 6,068,000 36,236,230 5.9717 50.91 50.66 50.91 49.73 51.25 718,722 50.418 0.33%
2014-05-27 0 6.010 6.000 6.010 5.950 6.130 4,265,000 25,707,520 6.0276 50.74 50.66 50.74 50.23 51.75 505,167 50.889 -1.48%
2014-05-26 0 6.100 6.080 6.100 5.920 6.110 8,702,000 52,354,030 6.0163 51.50 51.33 51.50 49.98 51.59 1,030,705 50.794 0.83%
2014-05-23 0 6.050 6.050 6.060 5.650 6.060 17,868,000 104,318,770 5.8383 51.08 51.08 51.16 47.70 51.16 2,116,369 49.291 4.13%
2014-05-22 0 5.810 5.800 5.810 5.780 5.840 4,292,000 24,948,450 5.8128 49.05 48.97 49.05 48.80 49.31 508,365 49.076 0.35%
2014-05-21 0 5.790 5.770 5.790 5.690 5.810 5,628,000 32,507,656 5.7761 48.88 48.71 48.88 48.04 49.05 666,607 48.766 -0.17%
2014-05-20 0 5.800 5.800 5.810 5.660 5.820 6,513,000 37,589,490 5.7715 48.97 48.97 49.05 47.79 49.14 771,430 48.727 2.47%
2014-05-19 0 5.660 5.650 5.660 5.640 5.780 3,176,642 18,001,578 5.6669 47.79 47.70 47.79 47.62 48.80 376,256 47.844 -1.22%
2014-05-16 0 5.730 5.710 5.720 5.650 5.750 6,151,000 35,022,870 5.6938 48.38 48.21 48.29 47.70 48.55 728,553 48.072 -1.21%
2014-05-15 0 5.800 5.790 5.800 5.650 5.820 6,209,000 35,490,380 5.7160 48.97 48.88 48.97 47.70 49.14 735,423 48.258 -0.34%
2014-05-14 0 5.820 5.820 5.830 5.740 5.880 3,322,950 19,245,301 5.7916 49.14 49.14 49.22 48.46 49.64 393,586 48.897 0.00%
2014-05-13 0 5.820 5.810 5.820 5.680 5.900 6,187,000 35,803,500 5.7869 49.14 49.05 49.14 47.95 49.81 732,817 48.857 2.46%
2014-05-12 0 5.680 5.670 5.680 5.560 5.730 10,929,000 61,696,100 5.6452 47.95 47.87 47.95 46.94 48.38 1,294,482 47.661 -1.73%
2014-05-09 0 5.780 5.780 5.790 5.700 5.860 7,884,000 45,447,370 5.7645 48.80 48.80 48.88 48.12 49.47 933,818 48.668 -0.52%
2014-05-08 0 5.810 5.810 5.820 5.540 5.920 14,124,000 81,247,980 5.7525 49.05 49.05 49.14 46.77 49.98 1,672,912 48.567 -1.86%
2014-05-07 0 5.920 5.920 5.930 5.770 5.930 6,929,000 40,553,890 5.8528 49.98 49.98 50.07 48.71 50.07 820,703 49.414 -0.17%
2014-05-05 0 5.930 5.900 5.930 5.740 5.960 5,503,000 32,265,390 5.8632 50.07 49.81 50.07 48.46 50.32 651,801 49.502 -0.50%
2014-05-02 0 5.960 5.950 5.970 5.670 5.970 17,893,000 103,655,890 5.7931 50.32 50.23 50.40 47.87 50.40 2,119,330 48.910 0.85%
2014-04-30 0 5.910 5.910 5.920 5.740 6.000 8,091,000 47,772,480 5.9044 49.90 49.90 49.98 48.46 50.66 958,336 49.849 -1.99%
2014-04-29 0 6.030 6.020 6.030 5.540 6.030 11,445,000 66,952,680 5.8500 50.91 50.83 50.91 46.77 50.91 1,355,599 49.390 0.17%
2014-04-28 0 6.020 6.000 6.030 5.990 6.200 5,039,000 30,464,445 6.0457 50.83 50.66 50.91 50.57 52.35 596,843 51.043 -3.06%
2014-04-25 0 6.210 6.210 6.220 6.200 6.280 3,166,000 19,662,790 6.2106 52.43 52.43 52.51 52.35 53.02 374,996 52.435 -1.27%
2014-04-24 0 6.290 6.280 6.290 6.210 6.300 1,217,000 7,620,690 6.2619 53.10 53.02 53.10 52.43 53.19 144,147 52.867 0.16%
2014-04-23 0 6.280 6.270 6.280 6.140 6.280 3,225,000 20,095,850 6.2313 53.02 52.94 53.02 51.84 53.02 381,984 52.609 1.29%
2014-04-22 0 6.200 6.200 6.210 6.140 6.300 2,925,000 18,162,050 6.2092 52.35 52.35 52.43 51.84 53.19 346,451 52.423 -1.59%
2014-04-17 0 6.300 6.280 6.300 6.200 6.310 3,942,000 24,718,440 6.2705 53.19 53.02 53.19 52.35 53.27 466,909 52.941 1.94%
2014-04-16 0 6.180 6.170 6.190 6.100 6.300 6,662,000 41,057,028 6.1629 52.18 52.09 52.26 51.50 53.19 789,078 52.032 -0.48%
2014-04-15 0 6.210 6.210 6.220 6.200 6.350 6,549,000 40,908,036 6.2465 52.43 52.43 52.51 52.35 53.61 775,694 52.737 -2.20%
2014-04-14 0 6.350 6.330 6.350 6.240 6.490 8,614,930 54,802,480 6.3613 53.61 53.44 53.61 52.68 54.79 1,020,393 53.707 -2.16%
2014-04-11 0 6.490 6.490 6.500 6.450 6.580 6,085,000 39,549,355 6.4995 54.79 54.79 54.88 54.46 55.55 720,736 54.874 -2.11%
2014-04-10 0 6.630 6.630 6.650 6.450 6.650 6,300,000 41,164,800 6.5341 55.98 55.98 56.14 54.46 56.14 746,201 55.166 0.76%
2014-04-09 0 6.580 6.580 6.590 6.400 6.600 7,564,000 49,017,350 6.4803 55.55 55.55 55.64 54.03 55.72 895,915 54.712 1.39%
2014-04-08 0 6.490 6.450 6.490 6.420 6.520 3,224,000 20,846,340 6.4660 54.79 54.46 54.79 54.20 55.05 381,866 54.591 -0.15%
2014-04-07 0 6.500 6.480 6.500 6.420 6.570 2,430,000 15,744,110 6.4791 54.88 54.71 54.88 54.20 55.47 287,821 54.701 -1.22%
2014-04-04 0 6.580 6.560 6.580 6.480 6.590 2,256,020 14,702,300 6.5169 55.55 55.38 55.55 54.71 55.64 267,214 55.021 0.30%
2014-04-03 0 6.560 6.560 6.580 6.520 6.650 4,823,000 31,650,520 6.5624 55.38 55.38 55.55 55.05 56.14 571,259 55.405 -0.91%
2014-04-02 0 6.620 6.620 6.630 6.600 6.800 4,367,000 29,114,050 6.6668 55.89 55.89 55.98 55.72 57.41 517,248 56.286 -0.90%
2014-04-01 0 6.680 6.670 6.680 6.490 6.770 8,319,000 55,366,386 6.6554 56.40 56.31 56.40 54.79 57.16 985,341 56.190 3.41%
2014-03-31 0 6.460 6.440 6.480 6.400 6.520 9,159,000 59,008,555 6.4427 54.54 54.37 54.71 54.03 55.05 1,084,835 54.394 -1.07%
2014-03-28 0 6.530 6.490 6.520 6.430 6.580 5,376,000 34,878,525 6.4878 55.13 54.79 55.05 54.29 55.55 636,759 54.775 0.15%
2014-03-27 0 6.520 6.470 6.520 6.450 6.700 8,230,563 53,554,776 6.5068 55.05 54.62 55.05 54.46 56.57 974,866 54.936 -2.54%
2014-03-26 0 6.690 6.650 6.690 6.650 6.800 3,615,044 24,160,213 6.6832 56.48 56.14 56.48 56.14 57.41 428,183 56.425 -0.89%
2014-03-25 0 6.750 6.760 6.770 6.630 6.770 8,326,034 55,878,929 6.7114 56.99 57.07 57.16 55.98 57.16 986,174 56.662 -1.03%
2014-03-24 0 6.820 6.790 6.820 6.620 6.870 9,018,796 60,722,408 6.7329 57.58 57.33 57.58 55.89 58.00 1,068,228 56.844 3.65%
2014-03-21 0 6.580 6.610 6.620 6.430 6.620 19,864,824 129,797,480 6.5340 55.55 55.81 55.89 54.29 55.89 2,352,882 55.165 0.46%
2014-03-20 0 6.550 6.560 6.570 6.440 6.670 9,763,000 63,964,315 6.5517 55.30 55.38 55.47 54.37 56.31 1,156,375 55.314 -1.80%
2014-03-19 0 6.670 6.670 6.680 6.620 6.760 3,870,000 25,839,015 6.6767 56.31 56.31 56.40 55.89 57.07 458,381 56.370 -1.04%
2014-03-18 0 6.740 6.730 6.740 6.590 6.800 4,215,000 28,150,480 6.6786 56.90 56.82 56.90 55.64 57.41 499,244 56.386 0.45%
2014-03-17 0 6.710 6.700 6.720 6.580 6.790 7,837,000 52,381,475 6.6839 56.65 56.57 56.74 55.55 57.33 928,251 56.430 0.60%
2014-03-14 0 6.670 6.660 6.700 6.600 6.770 12,283,000 82,531,470 6.7192 56.31 56.23 56.57 55.72 57.16 1,454,856 56.728 -2.63%
2014-03-13 0 6.850 6.820 6.850 6.750 6.960 7,051,000 48,209,865 6.8373 57.83 57.58 57.83 56.99 58.76 835,153 57.726 -0.58%
2014-03-12 0 6.890 6.880 6.890 6.600 6.900 15,765,000 106,501,990 6.7556 58.17 58.09 58.17 55.72 58.26 1,867,280 57.036 0.29%
2014-03-11 0 6.870 6.850 6.870 6.810 6.950 7,653,000 52,492,455 6.8591 58.00 57.83 58.00 57.50 58.68 906,457 57.909 0.00%
2014-03-10 0 6.870 6.860 6.870 6.760 7.010 7,905,000 54,295,925 6.8686 58.00 57.92 58.00 57.07 59.18 936,305 57.990 -0.43%
2014-03-07 0 6.900 6.890 6.900 6.780 7.040 14,854,000 102,619,885 6.9086 58.26 58.17 58.26 57.24 59.44 1,759,377 58.327 0.44%
2014-03-06 0 6.870 6.860 6.870 6.820 7.100 12,141,000 83,624,430 6.8878 58.00 57.92 58.00 57.58 59.94 1,438,037 58.152 -2.41%
2014-03-05 0 7.040 7.030 7.040 7.000 7.190 7,978,000 56,376,215 7.0665 59.44 59.35 59.44 59.10 60.70 944,952 59.660 -0.56%
2014-03-04 0 7.080 7.080 7.090 7.010 7.230 8,877,000 62,896,285 7.0853 59.77 59.77 59.86 59.18 61.04 1,051,433 59.820 -1.26%
2014-03-03 0 7.170 7.160 7.170 7.110 7.410 13,719,680 99,653,197 7.2635 60.53 60.45 60.53 60.03 62.56 1,625,023 61.324 -1.65%
2014-02-28 0 7.290 7.280 7.290 7.110 7.580 276,257,232 1,971,893,919 7.1379 61.55 61.46 61.55 60.03 64.00 32,721,196 60.264 2.53%
2014-02-27 0 7.110 7.110 7.120 7.020 7.160 12,188,000 86,659,320 7.1102 60.03 60.03 60.11 59.27 60.45 1,443,604 60.030 0.57%
2014-02-26 0 7.070 7.060 7.090 6.900 7.250 16,142,000 114,827,235 7.1136 59.69 59.61 59.86 58.26 61.21 1,911,934 60.058 -0.84%
2014-02-25 0 7.130 7.120 7.150 6.630 7.150 32,606,560 225,941,275 6.9293 60.20 60.11 60.37 55.98 60.37 3,862,073 58.503 8.03%
2014-02-24 0 6.600 6.590 6.600 6.360 6.630 16,997,000 111,025,440 6.5321 55.72 55.64 55.72 53.70 55.98 2,013,204 55.149 2.80%
2014-02-21 0 6.420 6.410 6.430 6.190 6.510 14,214,000 90,226,020 6.3477 54.20 54.12 54.29 52.26 54.96 1,683,572 53.592 0.16%
2014-02-20 0 6.410 6.420 6.430 6.260 6.540 16,840,500 107,496,475 6.3832 54.12 54.20 54.29 52.85 55.22 1,994,667 53.892 0.63%
2014-02-19 0 6.370 6.370 6.380 6.270 6.750 36,118,400 232,734,562 6.4437 53.78 53.78 53.86 52.94 56.99 4,278,032 54.402 -7.14%
2014-02-18 0 6.860 6.850 6.860 6.780 7.000 11,741,700 80,806,559 6.8820 57.92 57.83 57.92 57.24 59.10 1,390,742 58.103 0.15%
2014-02-17 0 6.850 6.850 6.860 6.800 7.050 12,893,000 88,546,030 6.8678 57.83 57.83 57.92 57.41 59.52 1,527,107 57.983 -1.58%
2014-02-14 0 6.960 6.960 6.970 6.900 7.120 7,052,000 49,233,710 6.9815 58.76 58.76 58.85 58.26 60.11 835,272 58.943 -1.14%
2014-02-13 0 7.040 7.030 7.040 7.000 7.140 7,234,000 50,986,450 7.0482 59.44 59.35 59.44 59.10 60.28 856,829 59.506 -0.98%
2014-02-12 0 7.110 7.110 7.120 6.890 7.180 17,843,000 124,727,160 6.9903 60.03 60.03 60.11 58.17 60.62 2,113,408 59.017 0.14%
2014-02-11 0 7.100 7.090 7.100 7.010 7.150 11,867,500 83,879,550 7.0680 59.94 59.86 59.94 59.18 60.37 1,405,642 59.673 0.42%
2014-02-10 0 7.070 7.070 7.080 7.010 7.190 6,840,000 48,538,750 7.0963 59.69 59.69 59.77 59.18 60.70 810,162 59.912 -0.42%
2014-02-07 0 7.100 7.090 7.100 7.040 7.300 7,730,000 55,340,410 7.1592 59.94 59.86 59.94 59.44 61.63 915,577 60.443 -1.39%
2014-02-06 0 7.200 7.200 7.210 7.000 7.200 13,883,500 98,455,745 7.0916 60.79 60.79 60.87 59.10 60.79 1,644,427 59.872 3.00%
2014-02-05 0 6.990 6.920 7.000 6.700 7.350 18,005,000 125,679,510 6.9803 59.01 58.42 59.10 56.57 62.05 2,132,596 58.933 -3.05%
2014-02-04 0 7.210 7.200 7.210 7.150 7.350 7,832,000 56,598,440 7.2266 60.87 60.79 60.87 60.37 62.05 927,659 61.012 -3.22%
2014-01-30 0 7.450 7.440 7.450 7.200 7.450 5,047,000 37,216,040 7.3739 62.90 62.81 62.90 60.79 62.90 597,790 62.256 1.50%
2014-01-29 0 7.340 7.310 7.340 7.290 7.480 7,226,500 53,231,850 7.3662 61.97 61.72 61.97 61.55 63.15 855,940 62.191 0.55%
2014-01-28 0 7.300 7.280 7.300 7.200 7.450 10,297,500 75,611,025 7.3427 61.63 61.46 61.63 60.79 62.90 1,219,684 61.992 1.25%
2014-01-27 0 7.210 7.180 7.200 6.800 7.400 23,883,000 169,763,570 7.1081 60.87 60.62 60.79 57.41 62.48 2,828,814 60.012 -2.96%
2014-01-24 0 7.430 7.400 7.440 7.400 7.730 21,189,000 159,501,060 7.5275 62.73 62.48 62.81 62.48 65.26 2,509,724 63.553 -2.88%
2014-01-23 0 7.650 7.640 7.650 7.500 7.810 21,813,458 167,142,355 7.6624 64.59 64.50 64.59 63.32 65.94 2,583,688 64.691 -0.52%
2014-01-22 0 7.690 7.690 7.700 7.660 7.930 25,740,000 198,804,650 7.7236 64.92 64.92 65.01 64.67 66.95 3,048,766 65.208 -2.90%
2014-01-21 0 7.920 7.920 7.930 7.850 8.260 33,190,000 264,272,450 7.9624 66.87 66.87 66.95 66.28 69.74 3,931,178 67.225 -1.49%
2014-01-20 0 8.040 8.030 8.040 7.810 8.400 86,777,920 704,956,513 8.1237 67.88 67.80 67.88 65.94 70.92 10,278,382 68.586 3.88%
2014-01-17 0 7.740 7.740 7.750 7.330 8.020 292,975,500 2,166,985,145 7.3965 65.35 65.35 65.43 61.89 67.71 34,701,385 62.447 -1.53%
2014-01-16 0 7.860 7.840 7.860 7.720 7.900 15,356,000 119,573,850 7.7868 66.36 66.19 66.36 65.18 66.70 1,818,836 65.742 0.00%
2014-01-15 0 7.860 7.840 7.860 7.700 7.970 11,074,000 86,423,190 7.8042 66.36 66.19 66.36 65.01 67.29 1,311,656 65.889 -0.63%
2014-01-14 0 7.910 7.900 7.910 7.610 8.000 24,120,690 189,914,633 7.8735 66.78 66.70 66.78 64.25 67.54 2,856,967 66.474 2.33%
2014-01-13 0 7.730 7.730 7.740 7.630 7.810 15,299,000 117,978,800 7.7115 65.26 65.26 65.35 64.42 65.94 1,812,085 65.107 1.31%
2014-01-10 0 7.630 7.630 7.650 7.570 7.840 15,872,000 121,512,360 7.6558 64.42 64.42 64.59 63.91 66.19 1,879,954 64.636 -2.80%
2014-01-09 0 7.850 7.820 7.870 7.600 7.950 27,758,563 215,224,850 7.7535 66.28 66.02 66.44 64.16 67.12 3,287,854 65.461 -1.26%
2014-01-08 0 7.950 7.950 7.960 7.900 8.220 30,798,396 246,387,438 8.0000 67.12 67.12 67.20 66.70 69.40 3,647,906 67.542 -1.73%
2014-01-07 0 8.090 8.080 8.090 7.920 8.500 66,807,000 550,431,190 8.2391 68.30 68.22 68.30 66.87 71.76 7,912,933 69.561 2.28%
2014-01-06 0 7.910 7.910 7.930 7.860 8.100 11,740,000 93,214,590 7.9399 66.78 66.78 66.95 66.36 68.39 1,390,540 67.035 -0.88%
2014-01-03 0 7.980 7.980 7.990 7.900 8.120 17,350,256 138,548,197 7.9854 67.37 67.37 67.46 66.70 68.56 2,055,045 67.419 -1.12%
2014-01-02 0 8.070 8.050 8.070 8.040 8.250 13,259,000 107,314,760 8.0937 68.13 67.96 68.13 67.88 69.65 1,570,458 68.333 -0.98%
2013-12-31 0 8.150 8.160 8.180 7.950 8.200 9,438,000 76,435,180 8.0987 68.81 68.89 69.06 67.12 69.23 1,117,881 68.375 1.49%
2013-12-30 0 8.030 8.030 8.040 7.910 8.190 14,564,000 117,014,890 8.0345 67.80 67.80 67.88 66.78 69.15 1,725,028 67.834 -1.23%
2013-12-27 0 8.130 8.130 8.140 8.010 8.270 19,706,285 160,307,152 8.1348 68.64 68.64 68.72 67.63 69.82 2,334,104 68.680 0.00%
2013-12-24 0 8.130 8.120 8.130 7.920 8.270 18,159,400 148,142,841 8.1579 68.64 68.56 68.64 66.87 69.82 2,150,884 68.875 2.65%
2013-12-23 0 7.920 7.920 7.940 7.440 7.980 30,584,750 237,842,516 7.7765 66.87 66.87 67.04 62.81 67.37 3,622,600 65.655 6.45%
2013-12-20 0 7.440 7.490 7.500 6.810 7.960 75,612,638 548,967,608 7.2603 62.81 63.24 63.32 57.50 67.20 8,955,914 61.297 -5.70%
2013-12-19 0 7.890 7.890 7.900 7.800 8.260 20,616,090 165,376,040 8.0217 66.61 66.61 66.70 65.85 69.74 2,441,866 67.725 -3.66%
2013-12-18 0 8.190 8.200 8.230 8.090 8.290 14,345,834 117,066,953 8.1603 69.15 69.23 69.48 68.30 69.99 1,699,188 68.896 0.00%
2013-12-17 0 8.190 8.190 8.200 8.000 8.500 29,828,000 245,777,300 8.2398 69.15 69.15 69.23 67.54 71.76 3,532,967 69.567 -1.44%
2013-12-16 0 8.310 8.300 8.310 8.140 8.430 23,481,000 195,609,940 8.3306 70.16 70.07 70.16 68.72 71.17 2,781,199 70.333 0.97%
2013-12-13 0 8.230 8.230 8.240 8.100 8.350 16,160,000 132,702,370 8.2118 69.48 69.48 69.57 68.39 70.50 1,914,066 69.330 -0.60%
2013-12-12 0 8.280 8.280 8.290 7.970 8.440 36,580,000 301,153,870 8.2327 69.91 69.91 69.99 67.29 71.26 4,332,706 69.507 1.97%
2013-12-11 0 8.120 8.100 8.110 7.800 8.520 47,553,000 385,360,880 8.1038 68.56 68.39 68.47 65.85 71.93 5,632,399 68.419 -3.45%
2013-12-10 0 8.410 8.400 8.410 8.130 8.490 59,276,000 495,012,694 8.3510 71.00 70.92 71.00 68.64 71.68 7,020,926 70.505 4.47%
2013-12-09 0 8.050 8.030 8.040 7.600 8.270 121,034,600 969,054,349 8.0064 67.96 67.80 67.88 64.16 69.82 14,335,903 67.596 5.92%
2013-12-06 0 7.600 7.590 7.600 7.570 10.00 234,665,300 2,028,534,660 8.6444 64.16 64.08 64.16 63.91 84.43 27,794,853 72.982 -17.30%
2013-12-05 0 9.190 9.200 9.210 7.920 9.490 135,403,700 1,183,199,950 8.7383 77.59 77.67 77.76 66.87 80.12 16,037,846 73.775 15.60%
2013-12-04 0 7.950 7.940 7.950 7.420 8.000 71,657,790 562,842,941 7.8546 67.12 67.04 67.12 62.65 67.54 8,487,483 66.314 5.16%
2013-12-03 0 7.560 7.560 7.570 7.020 7.810 112,630,939 846,490,512 7.5156 63.83 63.83 63.91 59.27 65.94 13,340,534 63.453 6.03%
2013-12-02 0 7.130 7.150 7.160 6.060 7.160 98,827,010 666,628,909 6.7454 60.20 60.37 60.45 51.16 60.45 11,705,532 56.950 17.66%
2013-11-29 0 6.060 6.060 6.070 5.750 6.100 40,592,000 241,974,720 5.9611 51.16 51.16 51.25 48.55 51.50 4,807,906 50.329 4.84%
2013-11-28 0 5.780 5.770 5.790 5.680 5.890 23,786,000 138,139,490 5.8076 48.80 48.71 48.88 47.95 49.73 2,817,325 49.032 0.00%
2013-11-27 0 5.780 5.770 5.780 5.530 5.850 51,662,310 296,730,029 5.7436 48.80 48.71 48.80 46.69 49.39 6,119,125 48.492 4.71%
2013-11-26 0 5.520 5.620 5.800 5.300 5.940 25,954,971 140,696,738 5.4208 46.60 47.45 48.97 44.75 50.15 3,074,228 45.767 2.79%
2013-11-25 0 5.370 5.360 5.370 5.350 5.460 15,371,000 82,837,350 5.3892 45.34 45.25 45.34 45.17 46.10 1,820,613 45.500 -0.37%
2013-11-22 0 5.390 5.390 5.400 5.300 5.450 22,065,000 118,804,115 5.3843 45.51 45.51 45.59 44.75 46.01 2,613,482 45.458 3.06%
2013-11-21 0 5.230 5.230 5.240 5.130 5.290 16,185,000 84,178,090 5.2010 44.16 44.16 44.24 43.31 44.66 1,917,027 43.911 -0.76%
2013-11-20 0 5.270 5.260 5.270 5.130 5.380 25,221,000 132,404,395 5.2498 44.49 44.41 44.49 43.31 45.42 2,987,293 44.323 -0.94%
2013-11-19 0 5.320 5.320 5.330 5.250 5.480 18,963,000 101,517,680 5.3535 44.92 44.92 45.00 44.32 46.27 2,246,066 45.198 -2.03%
2013-11-18 0 5.430 5.470 5.480 5.320 5.620 49,387,285 270,678,059 5.4807 45.84 46.18 46.27 44.92 47.45 5,849,660 46.272 -0.37%
2013-11-15 0 5.450 5.450 5.460 4.990 5.470 70,004,500 371,226,175 5.3029 46.01 46.01 46.10 42.13 46.18 8,291,660 44.771 9.44%
2013-11-14 0 4.980 4.970 4.980 4.910 5.040 15,879,000 79,299,760 4.9940 42.04 41.96 42.04 41.45 42.55 1,880,783 42.163 1.43%
2013-11-13 0 4.910 4.910 4.920 4.800 4.990 18,029,000 88,786,050 4.9246 41.45 41.45 41.54 40.53 42.13 2,135,439 41.577 0.41%
2013-11-12 0 4.890 4.890 4.900 4.850 5.100 19,992,714 98,537,785 4.9287 41.29 41.29 41.37 40.95 43.06 2,368,030 41.612 -2.00%
2013-11-11 0 4.990 4.970 4.980 4.710 5.020 36,004,428 176,142,682 4.8923 42.13 41.96 42.04 39.77 42.38 4,264,532 41.304 5.27%
2013-11-08 0 4.740 4.730 4.740 4.630 4.780 12,125,000 57,086,820 4.7082 40.02 39.93 40.02 39.09 40.36 1,436,142 39.750 0.85%
2013-11-07 0 4.700 4.690 4.700 4.670 4.800 13,358,000 63,363,250 4.7435 39.68 39.60 39.68 39.43 40.53 1,582,184 40.048 0.43%
2013-11-06 0 4.680 4.690 4.700 4.500 4.720 16,770,000 78,221,110 4.6643 39.51 39.60 39.68 37.99 39.85 1,986,317 39.380 3.54%
2013-11-05 0 4.520 4.510 4.530 4.480 4.650 17,309,000 78,810,360 4.5531 38.16 38.08 38.25 37.82 39.26 2,050,159 38.441 -2.59%
2013-11-04 0 4.640 4.630 4.650 4.600 4.700 8,640,000 40,035,390 4.6337 39.17 39.09 39.26 38.84 39.68 1,023,362 39.121 -0.85%
2013-11-01 0 4.680 4.680 4.690 4.620 4.730 14,766,000 69,018,890 4.6742 39.51 39.51 39.60 39.01 39.93 1,748,954 39.463 -0.85%
2013-10-31 0 4.720 4.710 4.720 4.630 4.780 10,205,000 48,291,235 4.7321 39.85 39.77 39.85 39.09 40.36 1,208,728 39.952 -0.63%
2013-10-30 0 4.750 4.740 4.750 4.590 4.770 15,555,000 73,396,780 4.7185 40.10 40.02 40.10 38.75 40.27 1,842,407 39.837 3.94%
2013-10-29 0 4.570 4.560 4.580 4.560 4.800 19,448,000 90,272,170 4.6417 38.58 38.50 38.67 38.50 40.53 2,303,512 39.189 -3.59%
2013-10-28 0 4.740 4.730 4.740 4.650 4.780 9,324,000 44,010,715 4.7202 40.02 39.93 40.02 39.26 40.36 1,104,378 39.851 0.64%
2013-10-25 0 4.710 4.710 4.720 4.610 4.790 19,341,000 90,953,130 4.7026 39.77 39.77 39.85 38.92 40.44 2,290,838 39.703 -1.67%
2013-10-24 0 4.790 4.780 4.790 4.700 4.830 22,430,000 107,480,640 4.7918 40.44 40.36 40.44 39.68 40.78 2,656,714 40.456 0.84%
2013-10-23 0 4.750 4.740 4.750 4.670 4.860 22,104,000 105,348,390 4.7660 40.10 40.02 40.10 39.43 41.03 2,618,101 40.238 1.71%
2013-10-22 0 4.670 4.660 4.680 4.580 4.810 39,798,428 185,099,038 4.6509 39.43 39.34 39.51 38.67 40.61 4,713,912 39.267 -2.71%
2013-10-21 0 4.800 4.780 4.790 4.730 5.000 50,690,850 244,307,068 4.8195 40.53 40.36 40.44 39.93 42.21 6,004,061 40.690 -1.84%
2013-10-18 0 4.890 4.880 4.890 4.820 5.050 62,665,000 308,991,860 4.9309 41.29 41.20 41.29 40.69 42.64 7,422,335 41.630 1.03%
2013-10-17 0 4.840 4.820 4.830 4.810 5.050 47,130,000 231,406,020 4.9100 40.86 40.69 40.78 40.61 42.64 5,582,297 41.454 -0.62%
2013-10-16 0 4.870 4.880 4.890 4.790 5.170 73,870,000 366,089,970 4.9559 41.12 41.20 41.29 40.44 43.65 8,749,507 41.841 -1.62%
2013-10-15 0 4.950 4.940 4.950 4.650 5.090 127,980,000 628,244,550 4.9089 41.79 41.71 41.79 39.26 42.97 15,158,548 41.445 11.24%
2013-10-11 0 4.450 4.450 4.460 4.080 4.820 138,963,571 624,437,628 4.4935 37.57 37.57 37.65 34.45 40.69 16,459,494 37.938 11.25%
2013-10-10 0 4.000 4.000 4.010 3.560 4.010 81,188,000 312,969,220 3.8549 33.77 33.77 33.86 30.06 33.86 9,616,286 32.546 12.68%
2013-10-09 0 3.550 3.550 3.560 3.530 3.600 16,193,000 57,855,810 3.5729 29.97 29.97 30.06 29.80 30.39 1,917,974 30.165 -0.84%
2013-10-08 0 3.580 3.570 3.580 3.450 3.630 28,240,000 101,001,300 3.5765 30.23 30.14 30.23 29.13 30.65 3,344,877 30.196 3.17%
2013-10-07 0 3.470 3.460 3.470 3.400 3.550 25,063,000 87,059,510 3.4736 29.30 29.21 29.30 28.71 29.97 2,968,579 29.327 -1.14%
2013-10-04 0 3.510 3.500 3.510 3.310 3.550 47,580,000 165,607,380 3.4806 29.63 29.55 29.63 27.95 29.97 5,635,597 29.386 4.15%
2013-10-03 0 3.370 3.370 3.380 3.310 3.400 15,179,000 50,679,600 3.3388 28.45 28.45 28.54 27.95 28.71 1,797,872 28.189 0.00%
2013-10-02 0 3.370 3.360 3.370 3.310 3.420 19,386,570 65,203,607 3.3633 28.45 28.37 28.45 27.95 28.87 2,296,236 28.396 2.12%
2013-09-30 0 3.300 3.290 3.300 3.180 3.430 114,002,000 375,074,420 3.2901 27.86 27.78 27.86 26.85 28.96 13,502,929 27.777 2.48%
2013-09-27 0 3.220 3.230 3.240 3.190 3.370 25,340,000 82,009,915 3.2364 27.19 27.27 27.35 26.93 28.45 3,001,388 27.324 -3.88%
2013-09-26 0 3.350 3.350 3.360 3.320 3.430 24,424,000 82,435,980 3.3752 28.28 28.28 28.37 28.03 28.96 2,892,893 28.496 -0.30%
2013-09-25 0 3.360 3.360 3.370 3.270 3.450 31,524,000 105,985,090 3.3620 28.37 28.37 28.45 27.61 29.13 3,733,850 28.385 -1.75%
2013-09-24 0 3.420 3.420 3.430 3.280 3.480 82,123,000 280,118,000 3.4110 28.87 28.87 28.96 27.69 29.38 9,727,031 28.798 2.09%
2013-09-23 0 3.350 3.340 3.350 3.050 3.350 152,995,000 481,808,670 3.1492 28.28 28.20 28.28 25.75 28.28 18,121,442 26.588 10.20%
2013-09-19 0 3.040 3.040 3.050 3.000 3.230 70,962,285 219,980,599 3.1000 25.67 25.67 25.75 25.33 27.27 8,405,104 26.172 2.70%
2013-09-18 0 2.960 2.960 2.970 2.940 3.450 154,018,570 491,354,849 3.1902 24.99 24.99 25.08 24.82 29.13 18,242,678 26.934 -5.13%
2013-09-17 0 3.120 3.110 3.120 2.720 3.140 166,014,000 492,507,290 2.9667 26.34 26.26 26.34 22.96 26.51 19,663,473 25.047 15.56%
2013-09-16 0 2.700 2.690 2.700 2.370 2.920 357,919,714 919,680,713 2.5695 22.80 22.71 22.80 20.01 24.65 42,393,681 21.694 12.97%
2013-09-13 0 2.390 2.370 2.390 2.370 2.390 2,405,000 5,730,420 2.3827 20.18 20.01 20.18 20.01 20.18 284,859 20.117 0.00%
2013-09-12 0 2.390 2.380 2.390 2.370 2.390 1,001,000 2,382,900 2.3805 20.18 20.09 20.18 20.01 20.18 118,563 20.098 0.42%
2013-09-11 0 2.380 2.370 2.380 2.370 2.390 864,000 2,053,590 2.3768 20.09 20.01 20.09 20.01 20.18 102,336 20.067 -0.42%
2013-09-10 0 2.390 2.370 2.390 2.370 2.390 1,916,000 4,567,560 2.3839 20.18 20.01 20.18 20.01 20.18 226,940 20.127 0.00%
2013-09-09 0 2.390 2.380 2.390 2.370 2.390 1,279,000 3,048,600 2.3836 20.18 20.09 20.18 20.01 20.18 151,491 20.124 0.00%
2013-09-06 0 2.390 2.390 2.400 2.360 2.400 2,791,000 6,641,210 2.3795 20.18 20.18 20.26 19.92 20.26 330,579 20.090 0.00%
2013-09-05 0 2.390 2.370 2.390 2.370 2.390 1,833,000 4,364,260 2.3809 20.18 20.01 20.18 20.01 20.18 217,109 20.102 -0.42%
2013-09-04 0 2.400 2.380 2.400 2.370 2.400 1,756,000 4,184,630 2.3830 20.26 20.09 20.26 20.01 20.26 207,989 20.119 0.42%
2013-09-03 0 2.390 2.380 2.400 2.360 2.410 5,440,000 13,037,660 2.3966 20.18 20.09 20.26 19.92 20.35 644,339 20.234 -0.42%
2013-09-02 0 2.400 2.390 2.400 2.370 2.400 3,912,000 9,363,540 2.3935 20.26 20.18 20.26 20.01 20.26 463,356 20.208 0.42%
2013-08-30 0 2.390 2.380 2.390 2.380 2.410 2,064,000 4,943,820 2.3953 20.18 20.09 20.18 20.09 20.35 244,470 20.223 -0.42%
2013-08-29 0 2.400 2.390 2.400 2.370 2.400 9,601,428 22,944,157 2.3897 20.26 20.18 20.26 20.01 20.26 1,137,238 20.175 0.42%
2013-08-28 0 2.390 2.360 2.390 2.350 2.390 2,235,000 5,292,360 2.3679 20.18 19.92 20.18 19.84 20.18 264,724 19.992 0.00%
2013-08-27 0 2.390 2.390 2.400 2.340 2.400 8,588,000 20,361,300 2.3709 20.18 20.18 20.26 19.76 20.26 1,017,203 20.017 -0.42%
2013-08-26 0 2.400 2.390 2.400 2.380 2.450 22,242,000 53,585,930 2.4092 20.26 20.18 20.26 20.09 20.68 2,634,446 20.340 0.42%
2013-08-23 0 2.390 2.380 2.390 2.370 2.390 1,614,000 3,854,430 2.3881 20.18 20.09 20.18 20.01 20.18 191,170 20.162 0.00%
2013-08-22 0 2.390 2.370 2.390 2.350 2.390 2,314,000 5,501,780 2.3776 20.18 20.01 20.18 19.84 20.18 274,081 20.074 0.00%
2013-08-21 0 2.390 2.390 2.400 2.370 2.400 1,116,000 2,660,150 2.3836 20.18 20.18 20.26 20.01 20.26 132,184 20.125 -0.42%
2013-08-20 0 2.400 2.370 2.400 2.360 2.400 1,878,600 4,475,244 2.3822 20.26 20.01 20.26 19.92 20.26 222,510 20.113 0.42%
2013-08-19 0 2.390 2.380 2.390 2.370 2.400 2,542,000 6,062,510 2.3849 20.18 20.09 20.18 20.01 20.26 301,086 20.135 -0.42%
2013-08-16 0 2.400 2.390 2.400 2.380 2.400 3,530,000 8,431,580 2.3885 20.26 20.18 20.26 20.09 20.26 418,110 20.166 0.00%
2013-08-15 0 2.400 2.390 2.400 2.380 2.410 3,693,000 8,839,090 2.3935 20.26 20.18 20.26 20.09 20.35 437,416 20.208 0.42%
2013-08-13 0 2.390 2.380 2.390 2.370 2.400 3,728,000 8,904,770 2.3886 20.18 20.09 20.18 20.01 20.26 441,562 20.167 -0.42%
2013-08-12 0 2.400 2.390 2.400 2.370 2.430 3,321,000 7,954,890 2.3953 20.26 20.18 20.26 20.01 20.52 393,355 20.223 0.42%
2013-08-09 0 2.390 2.370 2.390 2.370 2.400 945,000 2,246,560 2.3773 20.18 20.01 20.18 20.01 20.26 111,930 20.071 -0.42%
2013-08-08 0 2.400 2.380 2.400 2.350 2.400 1,863,000 4,453,890 2.3907 20.26 20.09 20.26 19.84 20.26 220,662 20.184 0.42%
2013-08-07 0 2.390 2.390 2.400 2.340 2.390 2,603,000 6,145,540 2.3609 20.18 20.18 20.26 19.76 20.18 308,311 19.933 0.84%
2013-08-06 0 2.370 2.350 2.370 2.340 2.370 1,369,000 3,219,370 2.3516 20.01 19.84 20.01 19.76 20.01 162,151 19.854 0.42%
2013-08-05 0 2.360 2.360 2.370 2.340 2.380 793,000 1,868,340 2.3560 19.92 19.92 20.01 19.76 20.09 93,927 19.891 -1.26%
2013-08-02 0 2.390 2.380 2.390 2.370 2.410 1,234,000 2,940,250 2.3827 20.18 20.09 20.18 20.01 20.35 146,161 20.117 -0.42%
2013-08-01 0 2.400 2.390 2.400 2.380 2.430 1,540,001 3,683,072 2.3916 20.26 20.18 20.26 20.09 20.52 182,405 20.192 -0.83%
2013-07-31 0 2.420 2.400 2.420 2.370 2.430 6,107,000 14,654,610 2.3996 20.43 20.26 20.43 20.01 20.52 723,342 20.260 0.83%
2013-07-30 0 2.400 2.380 2.400 2.350 2.400 3,250,000 7,733,840 2.3796 20.26 20.09 20.26 19.84 20.26 384,945 20.091 0.00%
2013-07-29 0 2.400 2.380 2.400 2.380 2.430 2,601,000 6,225,010 2.3933 20.26 20.09 20.26 20.09 20.52 308,075 20.206 0.00%
2013-07-26 0 2.400 2.390 2.410 2.360 2.440 9,219,000 22,120,040 2.3994 20.26 20.18 20.35 19.92 20.60 1,091,941 20.258 1.27%
2013-07-25 0 2.370 2.370 2.380 2.360 2.380 1,750,000 4,156,090 2.3749 20.01 20.01 20.09 19.92 20.09 207,278 20.051 -0.42%
2013-07-24 0 2.380 2.370 2.380 2.360 2.380 1,863,000 4,417,080 2.3710 20.09 20.01 20.09 19.92 20.09 220,662 20.017 0.85%
2013-07-23 0 2.360 2.360 2.370 2.320 2.370 7,609,000 17,951,770 2.3593 19.92 19.92 20.01 19.59 20.01 901,245 19.919 0.85%
2013-07-22 0 2.340 2.340 2.350 2.320 2.370 2,216,000 5,190,720 2.3424 19.76 19.76 19.84 19.59 20.01 262,473 19.776 -0.43%
2013-07-19 0 2.350 2.340 2.350 2.330 2.390 6,183,000 14,528,540 2.3498 19.84 19.76 19.84 19.67 20.18 732,343 19.838 -1.26%
2013-07-18 0 2.380 2.360 2.380 2.360 2.400 2,810,000 6,673,420 2.3749 20.09 19.92 20.09 19.92 20.26 332,830 20.051 0.42%
2013-07-17 0 2.370 2.360 2.370 2.340 2.380 4,152,000 9,806,580 2.3619 20.01 19.92 20.01 19.76 20.09 491,782 19.941 0.42%
2013-07-16 0 2.360 2.370 2.380 2.310 2.380 4,653,000 10,909,100 2.3445 19.92 20.01 20.09 19.50 20.09 551,123 19.794 -0.84%
2013-07-15 0 2.380 2.380 2.390 2.370 2.410 2,336,000 5,578,940 2.3882 20.09 20.09 20.18 20.01 20.35 276,687 20.163 -0.42%
2013-07-12 0 2.390 2.390 2.400 2.370 2.480 14,020,000 33,855,860 2.4148 20.18 20.18 20.26 20.01 20.94 1,660,594 20.388 -1.24%
2013-07-11 0 2.420 2.410 2.420 2.390 2.430 4,628,000 11,162,670 2.4120 20.43 20.35 20.43 20.18 20.52 548,162 20.364 0.83%
2013-07-10 0 2.400 2.390 2.420 2.370 2.450 5,499,000 13,236,390 2.4071 20.26 20.18 20.43 20.01 20.68 651,327 20.322 -1.23%
2013-07-09 0 2.430 2.410 2.430 2.290 2.530 14,489,000 34,954,570 2.4125 20.52 20.35 20.52 19.33 21.36 1,716,145 20.368 4.29%
2013-07-08 0 2.330 2.330 2.340 2.300 2.400 11,331,000 26,315,410 2.3224 19.67 19.67 19.76 19.42 20.26 1,342,097 19.608 -2.92%
2013-07-05 0 2.400 2.400 2.410 2.390 2.510 52,941,000 129,182,700 2.4401 20.26 20.26 20.35 20.18 21.19 6,270,579 20.601

Webb-site Database - Powered By Linux Group

Back to top