Shandong Hi-Speed New Energy Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01250  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
2026-02-04 0 1.770 1.750 1.770 1.720 1.860 118,457 209,956 1.7724 1.770 1.750 1.770 1.720 1.860 118,457 1.7724 0.57%
2026-02-03 0 1.760 1.720 1.770 1.680 1.800 508,000 872,090 1.7167 1.760 1.720 1.770 1.680 1.800 508,000 1.7167 0.57%
2026-02-02 0 1.750 1.750 1.770 1.750 1.800 51,000 90,420 1.7729 1.750 1.750 1.770 1.750 1.800 51,000 1.7729 -1.69%
2026-01-30 0 1.780 1.780 1.800 1.780 1.780 112,400 200,050 1.7798 1.780 1.780 1.800 1.780 1.780 112,400 1.7798 -1.66%
2026-01-29 0 1.810 1.790 1.820 1.790 1.820 182,200 329,878 1.8105 1.810 1.790 1.820 1.790 1.820 182,200 1.8105 -0.55%
2026-01-28 0 1.820 1.810 1.820 1.780 1.820 136,800 245,814 1.7969 1.820 1.810 1.820 1.780 1.820 136,800 1.7969 0.55%
2026-01-27 0 1.810 1.780 1.830 1.780 1.840 100,000 180,100 1.8010 1.810 1.780 1.830 1.780 1.840 100,000 1.8010 -0.55%
2026-01-26 0 1.820 1.800 1.820 1.770 1.840 109,288 195,461 1.7885 1.820 1.800 1.820 1.770 1.840 109,288 1.7885 0.00%
2026-01-23 0 1.820 1.780 1.820 1.780 1.820 72,400 130,092 1.7969 1.820 1.780 1.820 1.780 1.820 72,400 1.7969 1.11%
2026-01-22 0 1.800 1.800 1.840 1.770 1.800 54,400 97,144 1.7857 1.800 1.800 1.840 1.770 1.800 54,400 1.7857 1.12%
2026-01-21 0 1.780 1.780 1.850 1.780 1.840 48,000 86,600 1.8042 1.780 1.780 1.850 1.780 1.840 48,000 1.8042 -3.78%
2026-01-20 0 1.850 1.810 1.870 1.790 1.850 93,628 174,191 1.8605 1.850 1.810 1.870 1.790 1.850 93,628 1.8605 1.09%
2026-01-19 0 1.830 1.820 1.830 1.810 1.830 331,200 603,854 1.8232 1.830 1.820 1.830 1.810 1.830 331,200 1.8232 1.67%
2026-01-16 0 1.800 1.800 1.840 1.760 1.870 15,400 27,702 1.7988 1.800 1.800 1.840 1.760 1.870 15,400 1.7988 -3.74%
2026-01-15 0 1.870 1.830 1.870 1.760 1.890 713,000 1,277,610 1.7919 1.870 1.830 1.870 1.760 1.890 713,000 1.7919 -0.53%
2026-01-14 0 1.880 1.850 1.880 1.860 1.880 216,000 404,590 1.8731 1.880 1.850 1.880 1.860 1.880 216,000 1.8731 1.08%
2026-01-13 0 1.860 1.860 1.880 1.790 1.860 58,200 106,806 1.8352 1.860 1.860 1.880 1.790 1.860 58,200 1.8352 1.64%
2026-01-09 0 1.830 1.830 1.850 1.820 1.880 216,767 402,548 1.8571 1.830 1.830 1.850 1.820 1.880 216,767 1.8571 -2.66%
2026-01-08 0 1.880 1.860 1.880 1.820 1.880 140,400 262,654 1.8708 1.880 1.860 1.880 1.820 1.880 140,400 1.8708 2.73%
2026-01-07 0 1.830 1.830 1.850 1.830 1.830 210,200 384,628 1.8298 1.830 1.830 1.850 1.830 1.830 210,200 1.8298 1.67%
2026-01-06 0 1.800 1.800 1.810 1.800 1.830 46,000 83,630 1.8180 1.800 1.800 1.810 1.800 1.830 46,000 1.8180 -2.70%
2026-01-05 0 1.850 1.770 1.860 1.770 1.850 49,000 87,280 1.7812 1.850 1.770 1.860 1.770 1.850 49,000 1.7812 4.52%
2025-12-31 0 1.770 1.760 1.880 - - 0 0 - 1.770 1.760 1.880 - - 0 - 0.00%
2025-12-30 0 1.770 1.770 1.820 1.770 1.780 52,800 93,510 1.7710 1.770 1.770 1.820 1.770 1.780 52,800 1.7710 -0.56%
2025-12-29 0 1.780 1.780 1.800 1.780 1.870 545,000 991,020 1.8184 1.780 1.780 1.800 1.780 1.870 545,000 1.8184 -5.82%
2025-12-24 0 1.890 1.870 1.890 1.890 1.910 92,000 176,560 1.9191 1.890 1.870 1.890 1.890 1.910 92,000 1.9191 -2.07%
2025-12-23 0 1.930 1.880 1.910 1.870 1.930 37,000 69,670 1.8830 1.930 1.880 1.910 1.870 1.930 37,000 1.8830 -1.03%
2025-12-22 0 1.950 1.950 2.000 1.920 1.940 59,000 114,310 1.9375 1.950 1.950 2.000 1.920 1.940 59,000 1.9375 1.56%
2025-12-19 0 1.920 1.920 1.960 1.920 1.960 40,000 77,960 1.9490 1.920 1.920 1.960 1.920 1.960 40,000 1.9490 1.05%
2025-12-18 0 1.900 1.870 1.900 1.870 1.900 60,200 113,228 1.8809 1.900 1.870 1.900 1.870 1.900 60,200 1.8809 -0.52%
2025-12-17 0 1.910 1.910 1.940 1.900 1.930 26,800 51,604 1.9255 1.910 1.910 1.940 1.900 1.930 26,800 1.9255 -2.05%
2025-12-16 0 1.950 1.870 1.950 1.850 1.950 691,000 1,297,110 1.8771 1.950 1.870 1.950 1.850 1.950 691,000 1.8771 -0.51%
2025-12-15 0 1.960 1.950 2.000 1.930 2.000 129,000 252,930 1.9607 1.960 1.950 2.000 1.930 2.000 129,000 1.9607 -4.85%
2025-12-12 0 2.060 2.030 2.070 2.030 2.070 529,000 1,084,420 2.0499 2.060 2.030 2.070 2.030 2.070 529,000 2.0499 1.98%
2025-12-11 0 2.020 2.000 2.020 2.000 2.100 188,000 381,890 2.0313 2.020 2.000 2.020 2.000 2.100 188,000 2.0313 -4.27%
2025-12-10 0 2.110 2.110 2.120 2.080 2.140 204,000 432,230 2.1188 2.110 2.110 2.120 2.080 2.140 204,000 2.1188 -1.86%
2025-12-09 0 2.150 2.150 2.190 2.070 2.150 255,000 543,280 2.1305 2.150 2.150 2.190 2.070 2.150 255,000 2.1305 0.00%
2025-12-08 0 2.150 2.100 2.200 2.070 2.150 219,000 464,160 2.1195 2.150 2.100 2.200 2.070 2.150 219,000 2.1195 -1.38%
2025-12-05 0 2.180 2.110 2.160 2.040 2.180 299,000 631,070 2.1106 2.180 2.110 2.160 2.040 2.180 299,000 2.1106 4.31%
2025-12-04 0 2.090 2.090 2.120 2.030 2.090 466,000 957,120 2.0539 2.090 2.090 2.120 2.030 2.090 466,000 2.0539 -1.42%
2025-12-03 0 2.120 2.080 2.120 2.080 2.180 194,000 410,610 2.1165 2.120 2.080 2.120 2.080 2.180 194,000 2.1165 -1.40%
2025-12-02 0 2.150 2.130 2.150 2.050 2.200 609,600 1,290,812 2.1175 2.150 2.130 2.150 2.050 2.200 609,600 2.1175 0.94%
2025-12-01 0 2.130 2.130 2.150 2.070 2.250 1,765,000 3,784,144 2.1440 2.130 2.130 2.150 2.070 2.250 1,765,000 2.1440 6.50%
2025-11-28 0 2.000 1.990 2.000 1.800 2.000 86,361,712 154,250,067 1.7861 2.000 1.990 2.000 1.800 2.000 86,361,712 1.7861 11.11%
2025-11-27 0 1.800 1.730 1.800 1.680 1.800 146,085 254,748 1.7438 1.800 1.730 1.800 1.680 1.800 146,085 1.7438 5.88%
2025-11-26 0 1.700 1.700 1.710 1.680 1.730 215,114 363,993 1.6921 1.700 1.700 1.710 1.680 1.730 215,114 1.6921 -2.86%
2025-11-25 0 1.750 1.700 1.750 1.740 1.790 28,200 49,300 1.7482 1.750 1.700 1.750 1.740 1.790 28,200 1.7482 1.74%
2025-11-24 0 1.720 1.690 1.730 1.680 1.780 186,400 327,204 1.7554 1.720 1.690 1.730 1.680 1.780 186,400 1.7554 3.61%
2025-11-21 0 1.660 1.660 1.690 1.650 1.720 136,337 230,997 1.6943 1.660 1.660 1.690 1.650 1.720 136,337 1.6943 -3.49%
2025-11-20 0 1.720 1.700 1.730 1.670 1.730 31,200 52,738 1.6903 1.720 1.700 1.730 1.670 1.730 31,200 1.6903 2.99%
2025-11-19 0 1.670 1.670 1.700 1.640 1.700 97,000 163,330 1.6838 1.670 1.670 1.700 1.640 1.700 97,000 1.6838 -2.34%
2025-11-18 0 1.710 1.710 1.750 1.700 1.760 124,000 213,800 1.7242 1.710 1.710 1.750 1.700 1.760 124,000 1.7242 0.59%
2025-11-17 0 1.700 1.700 1.720 1.700 1.770 97,000 167,100 1.7227 1.700 1.700 1.720 1.700 1.770 97,000 1.7227 -2.86%
2025-11-14 0 1.750 1.740 1.780 1.730 1.810 268,000 467,680 1.7451 1.750 1.740 1.780 1.730 1.810 268,000 1.7451 -1.69%
2025-11-13 0 1.780 1.770 1.830 1.730 1.810 416,000 725,100 1.7430 1.780 1.770 1.830 1.730 1.810 416,000 1.7430 -3.26%
2025-11-12 0 1.840 1.850 1.870 1.790 1.900 209,000 385,100 1.8426 1.840 1.850 1.870 1.790 1.900 209,000 1.8426 -3.66%
2025-11-11 0 1.910 1.880 1.910 1.870 1.960 617,000 1,200,510 1.9457 1.910 1.880 1.910 1.870 1.960 617,000 1.9457 0.00%
2025-11-10 0 1.910 1.900 1.910 1.710 1.920 1,926,600 3,563,678 1.8497 1.910 1.900 1.910 1.710 1.920 1,926,600 1.8497 15.06%
2025-11-07 0 1.660 1.640 1.660 1.620 1.690 46,000 76,286 1.6584 1.660 1.640 1.660 1.620 1.690 46,000 1.6584 3.11%
2025-11-06 0 1.610 1.610 1.670 1.600 1.630 99,000 159,720 1.6133 1.610 1.610 1.670 1.600 1.630 99,000 1.6133 -1.83%
2025-11-05 0 1.640 1.620 1.640 1.630 1.660 30,400 49,810 1.6385 1.640 1.620 1.640 1.630 1.660 30,400 1.6385 1.23%
2025-11-04 0 1.620 1.610 1.620 1.600 1.670 68,800 112,426 1.6341 1.620 1.610 1.620 1.600 1.670 68,800 1.6341 -3.57%
2025-11-03 0 1.680 1.650 1.680 1.640 1.680 152,000 250,780 1.6499 1.680 1.650 1.680 1.640 1.680 152,000 1.6499 1.20%
2025-10-31 0 1.660 1.660 1.680 1.660 1.700 23,000 38,648 1.6803 1.660 1.660 1.680 1.660 1.700 23,000 1.6803 0.00%
2025-10-30 0 1.660 1.660 1.690 1.630 1.690 109,400 181,118 1.6556 1.660 1.660 1.690 1.630 1.690 109,400 1.6556 0.00%
2025-10-28 0 1.660 1.650 1.700 1.660 1.690 62,800 105,438 1.6789 1.660 1.650 1.700 1.660 1.690 62,800 1.6789 -0.60%
2025-10-27 0 1.670 1.670 1.690 1.660 1.690 138,600 232,208 1.6754 1.670 1.670 1.690 1.660 1.690 138,600 1.6754 0.00%
2025-10-24 0 1.670 1.660 1.670 1.660 1.680 162,400 271,022 1.6689 1.670 1.660 1.670 1.660 1.680 162,400 1.6689 0.60%
2025-10-23 0 1.660 1.660 1.690 1.620 1.690 96,000 160,600 1.6729 1.660 1.660 1.690 1.620 1.690 96,000 1.6729 -2.35%
2025-10-22 0 1.700 1.700 1.710 1.680 1.710 69,800 117,742 1.6868 1.700 1.700 1.710 1.680 1.710 69,800 1.6868 1.19%
2025-10-21 0 1.680 1.680 1.710 1.680 1.760 110,000 186,990 1.6999 1.680 1.680 1.710 1.680 1.760 110,000 1.6999 -1.18%
2025-10-20 0 1.700 1.700 1.720 1.700 1.720 167,800 285,286 1.7002 1.700 1.700 1.720 1.700 1.720 167,800 1.7002 -0.58%
2025-10-17 0 1.710 1.700 1.710 1.700 1.760 162,000 276,520 1.7069 1.710 1.700 1.710 1.700 1.760 162,000 1.7069 -2.84%
2025-10-16 0 1.760 1.750 1.760 1.710 1.760 171,000 297,170 1.7378 1.760 1.750 1.760 1.710 1.760 171,000 1.7378 1.73%
2025-10-15 0 1.730 1.730 1.770 1.710 1.750 98,800 170,990 1.7307 1.730 1.730 1.770 1.710 1.750 98,800 1.7307 1.76%
2025-10-14 0 1.700 1.700 1.710 1.700 1.760 353,000 606,600 1.7184 1.700 1.700 1.710 1.700 1.760 353,000 1.7184 -3.95%
2025-10-13 0 1.770 1.770 1.790 1.730 1.790 192,800 338,434 1.7554 1.770 1.770 1.790 1.730 1.790 192,800 1.7554 -1.67%
2025-10-10 0 1.800 1.800 1.840 1.800 1.820 97,000 175,290 1.8071 1.800 1.800 1.840 1.800 1.820 97,000 1.8071 -2.17%
2025-10-09 0 1.840 1.840 1.870 1.800 1.900 249,400 456,640 1.8310 1.840 1.840 1.870 1.800 1.900 249,400 1.8310 -2.65%
2025-10-08 0 1.890 1.850 1.890 1.850 1.900 151,000 282,720 1.8723 1.890 1.850 1.890 1.850 1.900 151,000 1.8723 0.00%
2025-10-06 0 1.890 1.860 1.920 1.850 1.930 670,600 1,255,444 1.8721 1.890 1.860 1.920 1.850 1.930 670,600 1.8721 -0.53%
2025-10-03 0 1.900 1.890 1.910 1.870 1.900 91,800 173,900 1.8943 1.900 1.890 1.910 1.870 1.900 91,800 1.8943 -1.04%
2025-10-02 0 1.920 1.890 2.000 1.870 1.980 332,448 632,149 1.9015 1.920 1.890 2.000 1.870 1.980 332,448 1.9015 -2.54%
2025-09-30 0 1.970 1.910 1.980 1.910 2.010 238,000 461,010 1.9370 1.970 1.910 1.980 1.910 2.010 238,000 1.9370 -0.51%
2025-09-29 0 1.980 1.960 1.980 1.850 1.990 866,600 1,687,676 1.9475 1.980 1.960 1.980 1.850 1.990 866,600 1.9475 7.03%
2025-09-26 0 1.850 1.850 1.860 1.830 1.900 151,000 279,580 1.8515 1.850 1.850 1.860 1.830 1.900 151,000 1.8515 -3.65%
2025-09-25 0 1.920 1.880 1.920 1.880 1.940 32,400 61,266 1.8909 1.920 1.880 1.920 1.880 1.940 32,400 1.8909 2.13%
2025-09-24 0 1.880 1.880 1.900 1.880 1.960 63,000 121,690 1.9316 1.880 1.880 1.900 1.880 1.960 63,000 1.9316 -2.59%
2025-09-23 0 1.930 1.910 1.950 1.850 1.950 281,800 531,524 1.8862 1.930 1.910 1.950 1.850 1.950 281,800 1.8862 0.00%
2025-09-22 0 1.930 1.900 1.940 1.760 1.980 707,000 1,282,960 1.8147 1.930 1.900 1.940 1.760 1.980 707,000 1.8147 -0.52%
2025-09-19 0 1.940 1.930 1.950 1.880 2.050 1,215,600 2,380,258 1.9581 1.940 1.930 1.950 1.880 2.050 1,215,600 1.9581 -5.83%
2025-09-18 0 2.060 2.060 2.100 2.030 2.090 185,400 382,616 2.0637 2.060 2.060 2.100 2.030 2.090 185,400 2.0637 -0.48%
2025-09-17 0 2.070 2.070 2.080 2.070 2.100 229,000 477,520 2.0852 2.070 2.070 2.080 2.070 2.100 229,000 2.0852 -0.48%
2025-09-16 0 2.080 2.070 2.080 2.070 2.100 212,171 440,611 2.0767 2.080 2.070 2.080 2.070 2.100 212,171 2.0767 -1.42%
2025-09-15 0 2.110 2.110 2.160 2.100 2.200 360,800 776,152 2.1512 2.110 2.110 2.160 2.100 2.200 360,800 2.1512 -1.86%
2025-09-12 0 2.150 2.130 2.140 2.100 2.200 358,800 771,968 2.1515 2.150 2.130 2.140 2.100 2.200 358,800 2.1515 -2.27%
2025-09-11 0 2.200 2.180 2.210 2.150 2.200 199,514 434,710 2.1788 2.200 2.180 2.210 2.150 2.200 199,514 2.1788 -0.90%
2025-09-10 0 2.220 2.210 2.270 2.210 2.350 414,000 926,440 2.2378 2.220 2.210 2.270 2.210 2.350 414,000 2.2378 -2.63%
2025-09-09 0 2.280 2.290 2.340 2.240 2.280 40,657 92,037 2.2637 2.280 2.290 2.340 2.240 2.280 40,657 2.2637 -0.87%
2025-09-08 0 2.300 2.260 2.300 2.220 2.360 375,000 865,010 2.3067 2.300 2.260 2.300 2.220 2.360 375,000 2.3067 2.68%
2025-09-05 0 2.240 2.240 2.250 2.100 2.250 222,000 483,150 2.1764 2.240 2.240 2.250 2.100 2.250 222,000 2.1764 4.19%
2025-09-04 0 2.150 2.140 2.150 2.080 2.240 425,000 912,610 2.1473 2.150 2.140 2.150 2.080 2.240 425,000 2.1473 -1.38%
2025-09-03 0 2.180 2.160 2.180 2.150 2.280 250,000 549,010 2.1960 2.180 2.160 2.180 2.150 2.280 250,000 2.1960 -1.80%
2025-09-02 0 2.220 2.220 2.230 2.210 2.330 170,000 381,290 2.2429 2.220 2.220 2.230 2.210 2.330 170,000 2.2429 -2.63%
2025-09-01 0 2.280 2.240 2.280 2.200 2.330 196,800 442,866 2.2503 2.280 2.240 2.280 2.200 2.330 196,800 2.2503 0.00%
2025-08-29 0 2.280 2.260 2.280 2.260 2.330 120,800 274,430 2.2718 2.280 2.260 2.280 2.260 2.330 120,800 2.2718 -0.44%
2025-08-28 0 2.290 2.270 2.280 2.230 2.370 514,000 1,184,820 2.3051 2.290 2.270 2.280 2.230 2.370 514,000 2.3051 0.00%
2025-08-27 0 2.290 2.260 2.290 2.260 2.370 135,600 313,912 2.3150 2.290 2.260 2.290 2.260 2.370 135,600 2.3150 -1.72%
2025-08-26 0 2.330 2.320 2.330 2.310 2.360 201,000 468,400 2.3303 2.330 2.320 2.330 2.310 2.360 201,000 2.3303 2.19%
2025-08-25 0 2.280 2.270 2.330 2.250 2.310 431,772 984,971 2.2812 2.280 2.270 2.330 2.250 2.310 431,772 2.2812 -0.87%
2025-08-22 0 2.300 2.300 2.330 2.280 2.350 552,200 1,276,282 2.3113 2.300 2.300 2.330 2.280 2.350 552,200 2.3113 -4.56%
2025-08-21 0 2.410 2.410 2.440 2.410 2.440 9,400 22,792 2.4247 2.410 2.410 2.440 2.410 2.440 9,400 2.4247 -1.23%
2025-08-20 0 2.440 2.440 2.470 2.390 2.490 220,600 537,426 2.4362 2.440 2.440 2.470 2.390 2.490 220,600 2.4362 1.67%
2025-08-19 0 2.400 2.400 2.420 2.400 2.440 214,759 518,488 2.4143 2.400 2.400 2.420 2.400 2.440 214,759 2.4143 -1.23%
2025-08-18 0 2.430 2.390 2.430 2.350 2.440 607,600 1,443,324 2.3755 2.430 2.390 2.430 2.350 2.440 607,600 2.3755 4.74%
2025-08-15 0 2.320 2.320 2.370 2.290 2.470 1,081,400 2,544,370 2.3528 2.320 2.320 2.370 2.290 2.470 1,081,400 2.3528 0.87%
2025-08-14 0 2.300 2.300 2.330 2.240 2.390 542,200 1,248,844 2.3033 2.300 2.300 2.330 2.240 2.390 542,200 2.3033 -3.36%
2025-08-13 0 2.380 2.380 2.410 2.210 2.530 722,600 1,735,004 2.4011 2.380 2.380 2.410 2.210 2.530 722,600 2.4011 3.93%
2025-08-12 0 2.290 2.270 2.290 2.230 2.380 246,000 566,690 2.3036 2.290 2.270 2.290 2.230 2.380 246,000 2.3036 -3.38%
2025-08-11 0 2.370 2.350 2.370 2.350 2.520 635,228 1,520,786 2.3941 2.370 2.350 2.370 2.350 2.520 635,228 2.3941 -3.27%
2025-08-08 0 2.450 2.450 2.470 2.420 2.560 634,800 1,572,340 2.4769 2.450 2.450 2.470 2.420 2.560 634,800 2.4769 -1.61%
2025-08-07 0 2.490 2.490 2.500 2.490 2.660 1,144,800 2,903,272 2.5361 2.490 2.490 2.500 2.490 2.660 1,144,800 2.5361 -6.39%
2025-08-06 0 2.660 2.640 2.660 2.610 2.800 1,309,800 3,524,618 2.6910 2.660 2.640 2.660 2.610 2.800 1,309,800 2.6910 -1.12%
2025-08-05 0 2.690 2.690 2.700 2.520 2.770 2,028,107 5,437,761 2.6812 2.690 2.690 2.700 2.520 2.770 2,028,107 2.6812 6.32%
2025-08-04 0 2.530 2.510 2.540 2.260 2.590 2,456,600 6,032,526 2.4556 2.530 2.510 2.540 2.260 2.590 2,456,600 2.4556 15.53%
2025-08-01 0 2.190 2.180 2.190 2.190 2.260 172,400 383,932 2.2270 2.190 2.180 2.190 2.190 2.260 172,400 2.2270 0.46%
2025-07-31 0 2.180 2.180 2.190 2.150 2.250 250,400 552,122 2.2050 2.180 2.180 2.190 2.150 2.250 250,400 2.2050 -2.68%
2025-07-30 0 2.240 2.230 2.240 2.150 2.350 713,200 1,632,050 2.2883 2.240 2.230 2.240 2.150 2.350 713,200 2.2883 4.19%
2025-07-29 0 2.150 2.140 2.150 1.950 2.160 1,172,686 2,442,499 2.0828 2.150 2.140 2.150 1.950 2.160 1,172,686 2.0828 9.69%
2025-07-28 0 1.960 1.940 1.960 1.940 2.000 244,000 477,440 1.9567 1.960 1.940 1.960 1.940 2.000 244,000 1.9567 -1.51%
2025-07-25 0 1.990 1.970 1.990 1.960 2.000 345,800 685,852 1.9834 1.990 1.970 1.990 1.960 2.000 345,800 1.9834 -1.00%
2025-07-24 0 2.010 1.990 2.010 1.930 2.010 291,200 577,794 1.9842 2.010 1.990 2.010 1.930 2.010 291,200 1.9842 3.08%
2025-07-23 0 1.950 1.950 1.960 1.920 2.000 522,200 1,025,220 1.9633 1.950 1.950 1.960 1.920 2.000 522,200 1.9633 -2.99%
2025-07-22 0 2.010 2.010 2.030 1.870 2.010 1,247,800 2,432,500 1.9494 2.010 2.010 2.030 1.870 2.010 1,247,800 1.9494 5.79%
2025-07-21 0 1.900 1.890 1.900 1.800 1.920 519,000 967,940 1.8650 1.900 1.890 1.900 1.800 1.920 519,000 1.8650 5.56%
2025-07-18 0 1.800 1.800 1.820 1.750 1.840 857,600 1,543,334 1.7996 1.800 1.800 1.820 1.750 1.840 857,600 1.7996 3.45%
2025-07-17 0 1.740 1.700 1.740 1.640 1.750 738,514 1,257,772 1.7031 1.740 1.700 1.740 1.640 1.750 738,514 1.7031 2.35%
2025-07-16 0 1.700 1.680 1.700 1.680 1.740 375,200 644,958 1.7190 1.700 1.680 1.700 1.680 1.740 375,200 1.7190 -1.73%
2025-07-15 0 1.730 1.680 1.730 1.680 1.730 95,400 162,758 1.7061 1.730 1.680 1.730 1.680 1.730 95,400 1.7061 1.17%
2025-07-14 0 1.710 1.710 1.730 1.690 1.750 346,485 603,573 1.7420 1.710 1.710 1.730 1.690 1.750 346,485 1.7420 0.00%
2025-07-11 0 1.710 1.690 1.710 1.660 1.730 291,400 493,970 1.6952 1.710 1.690 1.710 1.660 1.730 291,400 1.6952 0.59%
2025-07-10 0 1.700 1.670 1.700 1.680 1.710 94,600 160,306 1.6946 1.700 1.670 1.700 1.680 1.710 94,600 1.6946 1.19%
2025-07-09 0 1.680 1.680 1.690 1.620 1.720 185,200 312,644 1.6881 1.680 1.680 1.690 1.620 1.720 185,200 1.6881 -2.33%
2025-07-08 0 1.720 1.650 1.720 1.640 1.720 117,200 199,236 1.7000 1.720 1.650 1.720 1.640 1.720 117,200 1.7000 1.78%
2025-07-07 0 1.690 1.650 1.690 1.630 1.690 100,200 167,662 1.6733 1.690 1.650 1.690 1.630 1.690 100,200 1.6733 1.20%
2025-07-04 0 1.670 1.630 1.680 1.630 1.670 8,000 13,200 1.6500 1.670 1.630 1.680 1.630 1.670 8,000 1.6500 1.21%
2025-07-03 0 1.650 1.610 1.650 1.580 1.650 134,457 218,228 1.6230 1.650 1.610 1.650 1.580 1.650 134,457 1.6230 2.48%
2025-07-02 0 1.610 1.580 1.610 1.580 1.610 7,000 11,150 1.5929 1.610 1.580 1.610 1.580 1.610 7,000 1.5929 1.90%
2025-06-30 0 1.580 1.580 1.620 1.580 1.610 61,000 97,770 1.6028 1.580 1.580 1.620 1.580 1.610 61,000 1.6028 0.00%
2025-06-27 0 1.580 1.580 1.630 1.580 1.590 103,200 163,910 1.5883 1.580 1.580 1.630 1.580 1.590 103,200 1.5883 0.00%
2025-06-26 0 1.580 1.590 1.650 1.580 1.600 58,800 94,000 1.5986 1.580 1.590 1.650 1.580 1.600 58,800 1.5986 -1.25%
2025-06-25 0 1.600 1.580 1.660 1.600 1.640 35,000 56,320 1.6091 1.600 1.580 1.660 1.600 1.640 35,000 1.6091 0.00%
2025-06-24 0 1.600 1.600 1.620 1.600 1.620 103,000 166,450 1.6160 1.600 1.600 1.620 1.600 1.620 103,000 1.6160 -0.62%
2025-06-23 0 1.610 1.600 1.680 1.570 1.690 122,200 201,344 1.6477 1.610 1.600 1.680 1.570 1.690 122,200 1.6477 2.55%
2025-06-20 0 1.570 1.570 1.650 - - 0 0 - 1.570 1.570 1.650 - - 0 - 0.00%
2025-06-19 0 1.570 1.570 1.650 1.570 1.620 33,000 53,310 1.6155 1.570 1.570 1.650 1.570 1.620 33,000 1.6155 -2.48%
2025-06-18 0 1.610 1.610 1.690 1.610 1.690 52,800 88,988 1.6854 1.610 1.610 1.690 1.610 1.690 52,800 1.6854 -3.59%
2025-06-17 0 1.670 1.620 1.690 - - 0 0 - 1.670 1.620 1.690 - - 0 - 0.00%
2025-06-16 0 1.670 1.610 1.670 1.620 1.700 30,000 49,020 1.6340 1.670 1.610 1.670 1.620 1.700 30,000 1.6340 1.83%
2025-06-13 0 1.640 1.640 1.650 1.640 1.640 5,000 8,220 1.6440 1.640 1.640 1.650 1.640 1.640 5,000 1.6440 -0.61%
2025-06-12 0 1.650 1.650 1.690 1.620 1.690 171,600 286,098 1.6672 1.650 1.650 1.690 1.620 1.690 171,600 1.6672 -0.60%
2025-06-11 0 1.660 1.660 1.670 1.550 1.680 203,000 334,340 1.6470 1.660 1.660 1.670 1.550 1.680 203,000 1.6470 3.75%
2025-06-10 0 1.600 1.600 1.630 1.580 1.650 63,000 103,070 1.6360 1.600 1.600 1.630 1.580 1.650 63,000 1.6360 -1.84%
2025-06-09 0 1.630 1.620 1.630 1.600 1.660 169,400 273,794 1.6163 1.630 1.620 1.630 1.600 1.660 169,400 1.6163 3.82%
2025-06-06 0 1.570 1.620 1.630 1.540 1.550 28,000 43,200 1.5429 1.570 1.620 1.630 1.540 1.550 28,000 1.5429 3.29%
2025-06-05 0 1.520 1.520 1.550 1.510 1.550 95,600 145,354 1.5204 1.520 1.520 1.550 1.510 1.550 95,600 1.5204 -1.94%
2025-06-04 0 1.550 1.550 1.600 1.550 1.550 7,000 10,850 1.5500 1.550 1.550 1.600 1.550 1.550 7,000 1.5500 2.65%
2025-06-03 0 1.510 1.510 1.520 1.510 1.540 69,400 105,966 1.5269 1.510 1.510 1.520 1.510 1.540 69,400 1.5269 0.00%
2025-06-02 0 1.510 1.500 1.580 1.500 1.590 51,600 80,912 1.5681 1.510 1.500 1.580 1.500 1.590 51,600 1.5681 -5.03%
2025-05-30 0 1.590 1.520 1.590 - - 0 0 - 1.590 1.520 1.590 - - 0 - -0.62%
2025-05-29 0 1.600 1.510 1.520 1.530 1.630 76,400 122,440 1.6026 1.600 1.510 1.520 1.530 1.630 76,400 1.6026 5.26%
2025-05-28 0 1.520 1.520 1.600 1.510 1.520 50,800 77,168 1.5191 1.520 1.520 1.600 1.510 1.520 50,800 1.5191 3.40%
2025-05-27 0 1.470 1.460 1.540 1.450 1.510 216,000 323,616 1.4982 1.470 1.460 1.540 1.450 1.510 216,000 1.4982 -1.34%
2025-05-26 0 1.490 1.490 1.520 1.490 1.500 89,600 134,260 1.4984 1.490 1.490 1.520 1.490 1.500 89,600 1.4984 1.36%
2025-05-23 0 1.470 1.470 1.520 1.460 1.540 389,000 579,080 1.4886 1.470 1.470 1.520 1.460 1.540 389,000 1.4886 -3.29%
2025-05-22 0 1.520 1.520 1.550 1.520 1.570 150,000 233,800 1.5587 1.520 1.520 1.550 1.520 1.570 150,000 1.5587 -0.65%
2025-05-21 0 1.530 1.520 1.530 1.460 1.590 444,000 675,700 1.5218 1.530 1.520 1.530 1.460 1.590 444,000 1.5218 0.00%
2025-05-20 0 1.530 1.520 1.530 1.510 1.570 243,028 372,297 1.5319 1.530 1.520 1.530 1.510 1.570 243,028 1.5319 -0.65%
2025-05-19 0 1.540 1.540 1.560 1.510 1.580 117,000 177,744 1.5192 1.540 1.540 1.560 1.510 1.580 117,000 1.5192 -2.53%
2025-05-16 0 1.580 1.580 1.620 1.580 1.580 3,000 4,740 1.5800 1.580 1.580 1.620 1.580 1.580 3,000 1.5800 0.00%
2025-05-15 0 1.580 1.580 1.630 1.570 1.590 26,000 40,940 1.5746 1.580 1.580 1.630 1.570 1.590 26,000 1.5746 0.64%
2025-05-14 0 1.570 1.570 1.600 1.530 1.630 313,200 498,866 1.5928 1.570 1.570 1.600 1.530 1.630 313,200 1.5928 0.64%
2025-05-13 0 1.560 1.560 1.610 1.540 1.640 205,400 325,774 1.5860 1.560 1.560 1.610 1.540 1.640 205,400 1.5860 -0.64%
2025-05-12 0 1.570 1.560 1.610 1.550 1.700 202,600 338,410 1.6703 1.570 1.560 1.610 1.550 1.700 202,600 1.6703 0.00%
2025-05-09 0 1.570 1.560 1.570 1.570 1.580 4,000 6,300 1.5750 1.570 1.560 1.570 1.570 1.580 4,000 1.5750 -0.63%
2025-05-08 0 1.580 1.560 1.610 - - 706 1,080 1.5297 1.580 1.560 1.610 - - 706 1.5297 0.00%
2025-05-07 0 1.580 1.580 1.620 1.580 1.630 3,000 4,840 1.6133 1.580 1.580 1.620 1.580 1.630 3,000 1.6133 -2.47%
2025-05-06 0 1.620 1.620 1.660 1.570 1.680 49,000 79,970 1.6320 1.620 1.620 1.660 1.570 1.680 49,000 1.6320 4.52%
2025-05-02 0 1.550 1.530 1.560 1.550 1.650 74,200 118,014 1.5905 1.550 1.530 1.560 1.550 1.650 74,200 1.5905 1.31%
2025-04-30 0 1.530 1.520 1.640 1.520 1.650 364,000 584,520 1.6058 1.530 1.520 1.640 1.520 1.650 364,000 1.6058 -1.29%
2025-04-29 0 1.550 1.550 1.630 - - 600 816 1.3600 1.550 1.550 1.630 - - 600 1.3600 1.31%
2025-04-28 0 1.530 1.520 1.630 1.520 1.600 26,000 40,900 1.5731 1.530 1.520 1.630 1.520 1.600 26,000 1.5731 -1.29%
2025-04-25 0 1.550 1.550 1.640 1.550 1.600 57,800 90,158 1.5598 1.550 1.550 1.640 1.550 1.600 57,800 1.5598 0.00%
2025-04-24 0 1.550 1.550 1.600 1.550 1.550 16,200 25,098 1.5493 1.550 1.550 1.600 1.550 1.550 16,200 1.5493 -2.52%
2025-04-23 0 1.590 1.540 1.690 1.530 1.620 129,000 205,410 1.5923 1.590 1.540 1.690 1.530 1.620 129,000 1.5923 -0.62%
2025-04-22 0 1.600 1.590 1.600 - - 0 0 - 1.600 1.590 1.600 - - 0 - 0.00%
2025-04-17 0 1.600 1.600 1.610 1.510 1.620 16,400 25,286 1.5418 1.600 1.600 1.610 1.510 1.620 16,400 1.5418 5.26%
2025-04-16 0 1.520 1.520 1.580 1.470 1.600 120,800 186,732 1.5458 1.520 1.520 1.580 1.470 1.600 120,800 1.5458 -5.00%
2025-04-15 0 1.600 1.530 1.610 - - 0 0 - 1.600 1.530 1.610 - - 0 - 0.00%
2025-04-14 0 1.600 1.560 1.600 1.540 1.600 54,000 85,340 1.5804 1.600 1.560 1.600 1.540 1.600 54,000 1.5804 4.58%
2025-04-11 0 1.530 1.530 1.640 1.530 1.540 16,000 24,580 1.5363 1.530 1.530 1.640 1.530 1.540 16,000 1.5363 -1.92%
2025-04-10 0 1.560 1.560 1.600 1.530 1.570 40,000 62,516 1.5629 1.560 1.560 1.600 1.530 1.570 40,000 1.5629 -2.50%
2025-04-09 0 1.600 1.540 1.600 - - 0 0 - 1.600 1.540 1.600 - - 0 - 0.00%
2025-04-08 0 1.600 1.590 1.600 1.550 1.660 436,400 698,434 1.6004 1.600 1.590 1.600 1.550 1.660 436,400 1.6004 6.67%
2025-04-07 0 1.500 1.500 1.550 1.500 1.620 443,000 682,840 1.5414 1.500 1.500 1.550 1.500 1.620 443,000 1.5414 -9.09%
2025-04-03 0 1.650 1.650 1.730 1.650 1.670 44,000 72,850 1.6557 1.650 1.650 1.730 1.650 1.670 44,000 1.6557 -1.79%
2025-04-02 0 1.680 1.660 1.750 1.620 1.680 282,000 471,790 1.6730 1.680 1.660 1.750 1.620 1.680 282,000 1.6730 0.60%
2025-04-01 0 1.670 1.670 1.690 1.670 1.670 2,300 3,842 1.6704 1.670 1.670 1.690 1.670 1.670 2,300 1.6704 -1.18%
2025-03-31 0 1.690 1.690 1.700 1.690 1.700 87,600 148,326 1.6932 1.690 1.690 1.700 1.690 1.700 87,600 1.6932 1.81%
2025-03-28 0 1.660 1.660 1.730 1.660 1.680 94,000 156,640 1.6664 1.660 1.660 1.730 1.660 1.680 94,000 1.6664 -1.19%
2025-03-27 0 1.680 1.680 1.700 1.680 1.690 31,060 52,159 1.6793 1.680 1.680 1.700 1.680 1.690 31,060 1.6793 -4.55%
2025-03-26 0 1.760 1.710 1.760 1.680 1.760 72,057 124,242 1.7242 1.760 1.710 1.760 1.680 1.760 72,057 1.7242 -0.56%
2025-03-25 0 1.770 1.680 1.770 1.690 1.770 245,000 424,860 1.7341 1.770 1.680 1.770 1.690 1.770 245,000 1.7341 4.12%
2025-03-24 0 1.700 1.700 1.750 1.700 1.750 37,142 63,994 1.7230 1.700 1.700 1.750 1.700 1.750 37,142 1.7230 -2.30%
2025-03-21 0 1.740 1.740 1.750 1.660 1.740 1,019,257 1,766,813 1.7334 1.740 1.740 1.750 1.660 1.740 1,019,257 1.7334 3.57%
2025-03-20 0 1.680 1.680 1.710 1.680 1.720 94,228 159,847 1.6964 1.680 1.680 1.710 1.680 1.720 94,228 1.6964 -2.89%
2025-03-19 0 1.730 1.710 1.740 1.700 1.770 13,358 22,957 1.7186 1.730 1.710 1.740 1.700 1.770 13,358 1.7186 -0.57%
2025-03-18 0 1.740 1.710 1.740 1.700 1.790 403,800 692,946 1.7161 1.740 1.710 1.740 1.700 1.790 403,800 1.7161 3.57%
2025-03-17 0 1.680 1.670 1.680 1.650 1.700 224,342 380,654 1.6968 1.680 1.670 1.680 1.650 1.700 224,342 1.6968 -1.18%
2025-03-14 0 1.700 1.680 1.710 1.680 1.710 108,200 182,472 1.6864 1.700 1.680 1.710 1.680 1.710 108,200 1.6864 -0.58%
2025-03-13 0 1.710 1.650 1.710 1.620 1.750 160,001 278,961 1.7435 1.710 1.650 1.710 1.620 1.750 160,001 1.7435 1.18%
2025-03-12 0 1.690 1.660 1.690 1.690 1.690 4,800 8,064 1.6800 1.690 1.660 1.690 1.690 1.690 4,800 1.6800 0.00%
2025-03-11 0 1.690 1.670 1.690 1.660 1.700 17,000 28,860 1.6976 1.690 1.670 1.690 1.660 1.700 17,000 1.6976 1.20%
2025-03-10 0 1.670 1.670 1.710 1.670 1.730 84,800 144,538 1.7045 1.670 1.670 1.710 1.670 1.730 84,800 1.7045 -0.60%
2025-03-07 0 1.680 1.680 1.720 1.650 1.680 92,000 153,990 1.6738 1.680 1.680 1.720 1.650 1.680 92,000 1.6738 0.00%
2025-03-06 0 1.680 1.670 1.700 1.680 1.760 67,457 113,424 1.6814 1.680 1.670 1.700 1.680 1.760 67,457 1.6814 -1.18%
2025-03-05 0 1.700 1.700 1.750 1.680 1.700 27,000 45,680 1.6919 1.700 1.700 1.750 1.680 1.700 27,000 1.6919 1.19%
2025-03-04 0 1.680 1.670 1.700 1.680 1.720 17,371 29,472 1.6966 1.680 1.670 1.700 1.680 1.720 17,371 1.6966 -0.59%
2025-03-03 0 1.690 1.670 1.720 1.670 1.690 15,800 26,534 1.6794 1.690 1.670 1.720 1.670 1.690 15,800 1.6794 0.00%
2025-02-28 0 1.690 1.690 1.720 1.680 1.700 66,000 112,150 1.6992 1.690 1.690 1.720 1.680 1.700 66,000 1.6992 -3.98%
2025-02-27 0 1.760 1.700 1.750 1.700 1.760 44,600 76,308 1.7109 1.760 1.700 1.750 1.700 1.760 44,600 1.7109 -0.56%
2025-02-26 0 1.770 1.740 1.770 1.680 1.770 182,000 312,336 1.7161 1.770 1.740 1.770 1.680 1.770 182,000 1.7161 2.31%
2025-02-25 0 1.730 1.690 1.730 1.660 1.740 90,000 152,612 1.6957 1.730 1.690 1.730 1.660 1.740 90,000 1.6957 1.17%
2025-02-24 0 1.710 1.700 1.730 1.680 1.760 113,000 191,860 1.6979 1.710 1.700 1.730 1.680 1.760 113,000 1.6979 -2.84%
2025-02-21 0 1.760 1.750 1.780 1.700 1.780 286,400 502,718 1.7553 1.760 1.750 1.780 1.700 1.780 286,400 1.7553 2.92%
2025-02-20 0 1.710 1.710 1.720 1.700 1.730 132,120 227,366 1.7209 1.710 1.710 1.720 1.700 1.730 132,120 1.7209 -1.72%
2025-02-19 0 1.740 1.740 1.760 1.740 1.780 871,600 1,528,630 1.7538 1.740 1.740 1.760 1.740 1.780 871,600 1.7538 -0.57%
2025-02-18 0 1.750 1.750 1.760 1.750 1.760 515,800 902,638 1.7500 1.750 1.750 1.760 1.750 1.760 515,800 1.7500 -0.57%
2025-02-17 0 1.760 1.760 1.770 1.760 1.770 842,800 1,485,912 1.7631 1.760 1.760 1.770 1.760 1.770 842,800 1.7631 -0.56%
2025-02-14 0 1.770 1.760 1.770 1.760 1.790 264,348 467,172 1.7673 1.770 1.760 1.770 1.760 1.790 264,348 1.7673 0.57%
2025-02-13 0 1.760 1.760 1.770 1.760 1.760 998,600 1,757,464 1.7599 1.760 1.760 1.770 1.760 1.760 998,600 1.7599 -0.56%
2025-02-12 0 1.770 1.760 1.770 1.760 1.770 976,860 1,720,960 1.7617 1.770 1.760 1.770 1.760 1.770 976,860 1.7617 0.00%
2025-02-11 0 1.770 1.760 1.770 1.760 1.770 341,798 602,507 1.7628 1.770 1.760 1.770 1.760 1.770 341,798 1.7628 0.57%
2025-02-10 0 1.760 1.760 1.770 1.760 1.770 913,594 1,608,027 1.7601 1.760 1.760 1.770 1.760 1.770 913,594 1.7601 0.00%
2025-02-07 0 1.760 1.760 1.770 1.760 1.770 3,134,956 5,518,989 1.7605 1.760 1.760 1.770 1.760 1.770 3,134,956 1.7605 -0.56%
2025-02-06 0 1.770 1.760 1.770 1.760 1.770 999,085 1,758,391 1.7600 1.770 1.760 1.770 1.760 1.770 999,085 1.7600 0.57%
2025-02-05 0 1.760 1.760 1.770 1.760 1.770 1,033,571 1,819,178 1.7601 1.760 1.760 1.770 1.760 1.770 1,033,571 1.7601 0.00%
2025-02-04 0 1.760 1.760 1.770 1.760 1.770 1,567,706 2,758,934 1.7599 1.760 1.760 1.770 1.760 1.770 1,567,706 1.7599 0.00%
2025-02-03 0 1.760 1.760 1.770 1.760 1.760 1,235,000 2,173,600 1.7600 1.760 1.760 1.770 1.760 1.760 1,235,000 1.7600 0.00%
2025-01-28 0 1.760 1.760 1.770 1.760 1.760 85,000 149,600 1.7600 1.760 1.760 1.770 1.760 1.760 85,000 1.7600 -0.56%
2025-01-27 0 1.770 1.760 1.770 1.760 1.770 115,800 203,920 1.7610 1.770 1.760 1.770 1.760 1.770 115,800 1.7610 0.57%
2025-01-24 0 1.760 1.760 1.770 1.760 1.770 146,400 257,712 1.7603 1.760 1.760 1.770 1.760 1.770 146,400 1.7603 0.00%
2025-01-23 0 1.760 1.760 1.770 1.760 1.770 475,600 839,002 1.7641 1.760 1.760 1.770 1.760 1.770 475,600 1.7641 0.00%
2025-01-22 0 1.760 1.760 1.770 1.760 1.760 582,000 1,024,320 1.7600 1.760 1.760 1.770 1.760 1.760 582,000 1.7600 0.00%
2025-01-21 0 1.760 1.760 1.770 1.760 1.770 224,800 395,610 1.7598 1.760 1.760 1.770 1.760 1.770 224,800 1.7598 -1.12%
2025-01-20 0 1.780 1.760 1.780 1.760 1.780 340,000 598,540 1.7604 1.780 1.760 1.780 1.760 1.780 340,000 1.7604 0.56%
2025-01-17 0 1.770 1.760 1.780 1.770 1.770 300,200 531,346 1.7700 1.770 1.760 1.780 1.770 1.770 300,200 1.7700 0.00%
2025-01-16 0 1.770 1.760 1.780 1.770 1.780 34,000 60,200 1.7706 1.770 1.760 1.780 1.770 1.780 34,000 1.7706 0.57%
2025-01-15 0 1.760 1.760 1.770 1.760 1.770 103,400 181,982 1.7600 1.760 1.760 1.770 1.760 1.770 103,400 1.7600 0.00%
2025-01-14 0 1.760 1.760 1.770 1.760 1.770 521,384 922,671 1.7697 1.760 1.760 1.770 1.760 1.770 521,384 1.7697 -0.56%
2025-01-13 0 1.770 1.760 1.770 1.760 1.780 560,958 989,546 1.7640 1.770 1.760 1.770 1.760 1.780 560,958 1.7640 0.57%
2025-01-10 0 1.760 1.760 1.770 1.760 1.770 1,194,000 2,101,600 1.7601 1.760 1.760 1.770 1.760 1.770 1,194,000 1.7601 0.00%
2025-01-09 0 1.760 1.760 1.770 1.760 1.770 11,000 19,460 1.7691 1.760 1.760 1.770 1.760 1.770 11,000 1.7691 -0.56%
2025-01-08 0 1.770 1.760 1.770 1.760 1.770 806,200 1,424,696 1.7672 1.770 1.760 1.770 1.760 1.770 806,200 1.7672 0.00%
2025-01-07 0 1.770 1.770 1.780 1.760 1.770 204,000 360,240 1.7659 1.770 1.770 1.780 1.760 1.770 204,000 1.7659 0.57%
2025-01-06 0 1.760 1.760 1.770 1.760 1.770 126,000 222,050 1.7623 1.760 1.760 1.770 1.760 1.770 126,000 1.7623 0.00%
2025-01-03 0 1.760 1.760 1.770 1.760 1.770 190,400 335,118 1.7601 1.760 1.760 1.770 1.760 1.770 190,400 1.7601 0.00%
2025-01-02 0 1.760 1.760 1.770 1.750 1.760 687,000 1,208,990 1.7598 1.760 1.760 1.770 1.750 1.760 687,000 1.7598 0.57%
2024-12-31 0 1.750 1.750 1.760 1.750 1.760 190,800 334,138 1.7512 1.750 1.750 1.760 1.750 1.760 190,800 1.7512 0.00%
2024-12-30 0 1.750 1.750 1.760 1.750 1.770 811,600 1,430,054 1.7620 1.750 1.750 1.760 1.750 1.770 811,600 1.7620 1.16%
2024-12-27 0 1.730 1.730 1.740 1.730 1.740 559,600 969,670 1.7328 1.730 1.730 1.740 1.730 1.740 559,600 1.7328 -0.57%
2024-12-24 0 1.740 1.730 1.750 1.730 1.740 184,000 318,810 1.7327 1.740 1.730 1.750 1.730 1.740 184,000 1.7327 0.00%
2024-12-23 0 1.740 1.740 1.780 1.730 1.740 657,400 1,137,922 1.7309 1.740 1.740 1.780 1.730 1.740 657,400 1.7309 0.00%
2024-12-20 0 1.740 1.740 1.750 1.740 1.750 164,000 285,410 1.7403 1.740 1.740 1.750 1.740 1.750 164,000 1.7403 0.00%
2024-12-19 0 1.740 1.740 1.750 1.730 1.750 86,600 150,576 1.7388 1.740 1.740 1.750 1.730 1.750 86,600 1.7388 0.00%
2024-12-18 0 1.740 1.740 1.750 1.740 1.740 481,000 836,940 1.7400 1.740 1.740 1.750 1.740 1.740 481,000 1.7400 0.00%
2024-12-17 0 1.740 1.740 1.750 1.740 1.750 293,401 511,397 1.7430 1.740 1.740 1.750 1.740 1.750 293,401 1.7430 0.00%
2024-12-16 0 1.740 1.740 1.750 1.740 1.740 186,000 323,640 1.7400 1.740 1.740 1.750 1.740 1.740 186,000 1.7400 0.00%
2024-12-13 0 1.740 1.740 1.750 1.740 1.750 798,306 1,389,934 1.7411 1.740 1.740 1.750 1.740 1.750 798,306 1.7411 0.00%
2024-12-12 0 1.740 1.740 1.750 1.730 1.750 1,492,000 2,594,000 1.7386 1.740 1.740 1.750 1.730 1.750 1,492,000 1.7386 0.00%
2024-12-11 0 1.740 1.740 1.750 1.740 1.750 334,800 583,280 1.7422 1.740 1.740 1.750 1.740 1.750 334,800 1.7422 0.58%
2024-12-10 0 1.730 1.730 1.740 1.730 1.760 242,000 421,170 1.7404 1.730 1.730 1.740 1.730 1.760 242,000 1.7404 -0.57%
2024-12-09 0 1.740 1.730 1.750 1.730 1.750 540,000 936,070 1.7335 1.740 1.730 1.750 1.730 1.750 540,000 1.7335 0.00%
2024-12-06 0 1.740 1.730 1.740 1.730 1.740 2,024,400 3,507,882 1.7328 1.740 1.730 1.740 1.730 1.740 2,024,400 1.7328 0.58%
2024-12-05 0 1.730 1.730 1.740 1.730 1.740 938,000 1,625,490 1.7329 1.730 1.730 1.740 1.730 1.740 938,000 1.7329 -0.57%
2024-12-04 0 1.740 1.730 1.740 1.730 1.750 367,000 636,330 1.7339 1.740 1.730 1.740 1.730 1.750 367,000 1.7339 -0.57%
2024-12-03 0 1.750 1.740 1.750 1.730 1.750 1,374,200 2,392,082 1.7407 1.750 1.740 1.750 1.730 1.750 1,374,200 1.7407 0.57%
2024-12-02 0 1.740 1.740 1.750 1.740 1.750 136,000 237,670 1.7476 1.740 1.740 1.750 1.740 1.750 136,000 1.7476 -0.57%
2024-11-29 0 1.750 1.740 1.750 1.730 1.750 4,877,287 8,465,717 1.7357 1.750 1.740 1.750 1.730 1.750 4,877,287 1.7357 1.74%
2024-11-28 0 1.720 1.720 1.730 1.700 1.730 2,943,000 5,040,260 1.7126 1.720 1.720 1.730 1.700 1.730 2,943,000 1.7126 -0.58%
2024-11-27 0 1.730 1.730 1.740 1.660 1.750 1,134,000 1,937,830 1.7088 1.730 1.730 1.740 1.660 1.750 1,134,000 1.7088 4.22%
2024-11-26 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2024-11-11 0 1.660 1.650 1.690 1.630 1.690 281,857 468,392 1.6618 1.660 1.650 1.690 1.630 1.690 281,857 1.6618 0.61%
2024-11-08 0 1.650 1.650 1.690 1.640 1.710 122,000 202,870 1.6629 1.650 1.650 1.690 1.640 1.710 122,000 1.6629 -1.79%
2024-11-07 0 1.680 1.650 1.680 1.600 1.740 361,000 607,114 1.6818 1.680 1.650 1.680 1.600 1.740 361,000 1.6818 3.70%
2024-11-06 0 1.620 1.620 1.640 1.600 1.700 1,171,000 1,983,700 1.6940 1.620 1.620 1.640 1.600 1.700 1,171,000 1.6940 -2.99%
2024-11-05 0 1.670 1.670 1.680 1.560 1.700 1,535,800 2,525,026 1.6441 1.670 1.670 1.680 1.560 1.700 1,535,800 1.6441 5.03%
2024-11-04 0 1.590 1.560 1.590 1.530 1.590 762,800 1,203,044 1.5771 1.590 1.560 1.590 1.530 1.590 762,800 1.5771 2.58%
2024-11-01 0 1.550 1.510 1.550 1.490 1.550 829,260 1,269,646 1.5311 1.550 1.510 1.550 1.490 1.550 829,260 1.5311 2.65%
2024-10-31 0 1.510 1.500 1.510 1.500 1.520 414,000 624,350 1.5081 1.510 1.500 1.510 1.500 1.520 414,000 1.5081 0.00%
2024-10-30 0 1.510 1.500 1.520 1.480 1.520 274,013 412,446 1.5052 1.510 1.500 1.520 1.480 1.520 274,013 1.5052 -2.58%
2024-10-29 0 1.550 1.500 1.550 1.480 1.560 818,400 1,234,494 1.5084 1.550 1.500 1.550 1.480 1.560 818,400 1.5084 3.33%
2024-10-28 0 1.500 1.500 1.510 1.490 1.530 195,000 292,790 1.5015 1.500 1.500 1.510 1.490 1.530 195,000 1.5015 -1.96%
2024-10-25 0 1.530 1.520 1.550 1.510 1.570 309,000 479,830 1.5528 1.530 1.520 1.550 1.510 1.570 309,000 1.5528 -1.29%
2024-10-24 0 1.550 1.510 1.560 1.520 1.570 167,400 256,750 1.5338 1.550 1.510 1.560 1.520 1.570 167,400 1.5338 -0.64%
2024-10-23 0 1.560 1.540 1.580 1.500 1.600 1,074,000 1,649,492 1.5358 1.560 1.540 1.580 1.500 1.600 1,074,000 1.5358 4.00%
2024-10-22 0 1.500 1.500 1.590 1.480 1.520 192,000 289,130 1.5059 1.500 1.500 1.590 1.480 1.520 192,000 1.5059 -0.66%
2024-10-21 0 1.510 1.510 1.580 1.500 1.540 269,000 410,900 1.5275 1.510 1.510 1.580 1.500 1.540 269,000 1.5275 -1.95%
2024-10-18 0 1.540 1.540 1.560 1.530 1.540 177,000 270,930 1.5307 1.540 1.540 1.560 1.530 1.540 177,000 1.5307 1.32%
2024-10-17 0 1.520 1.500 1.520 1.490 1.530 311,000 471,840 1.5172 1.520 1.500 1.520 1.490 1.530 311,000 1.5172 0.66%
2024-10-16 0 1.510 1.510 1.520 1.500 1.540 380,000 577,730 1.5203 1.510 1.510 1.520 1.500 1.540 380,000 1.5203 -1.95%
2024-10-15 0 1.540 1.540 1.570 1.510 1.630 451,000 720,010 1.5965 1.540 1.540 1.570 1.510 1.630 451,000 1.5965 0.00%
2024-10-14 0 1.540 1.540 1.610 1.500 1.560 312,000 480,770 1.5409 1.540 1.540 1.610 1.500 1.560 312,000 1.5409 -2.53%
2024-10-10 0 1.580 1.580 1.620 1.550 1.610 268,286 428,475 1.5971 1.580 1.580 1.620 1.550 1.610 268,286 1.5971 -1.25%
2024-10-09 0 1.600 1.590 1.670 1.520 1.680 545,200 869,556 1.5949 1.600 1.590 1.670 1.520 1.680 545,200 1.5949 -8.05%
2024-10-08 0 1.740 1.700 1.740 1.630 1.860 1,179,941 2,015,247 1.7079 1.740 1.700 1.740 1.630 1.860 1,179,941 1.7079 -6.45%
2024-10-07 0 1.860 1.840 1.860 1.800 1.880 1,105,571 2,039,329 1.8446 1.860 1.840 1.860 1.800 1.880 1,105,571 1.8446 3.33%
2024-10-04 0 1.800 1.790 1.800 1.750 1.820 1,122,660 1,986,565 1.7695 1.800 1.790 1.800 1.750 1.820 1,122,660 1.7695 1.12%
2024-10-03 0 1.780 1.760 1.780 1.620 1.780 1,609,600 2,779,566 1.7269 1.780 1.760 1.780 1.620 1.780 1,609,600 1.7269 4.71%
2024-10-02 0 1.700 1.690 1.700 1.620 1.700 1,115,801 1,860,843 1.6677 1.700 1.690 1.700 1.620 1.700 1,115,801 1.6677 6.25%
2024-09-30 0 1.600 1.580 1.600 1.560 1.630 1,761,400 2,818,390 1.6001 1.600 1.580 1.600 1.560 1.630 1,761,400 1.6001 2.56%
2024-09-27 0 1.560 1.550 1.560 1.490 1.580 895,966 1,392,912 1.5546 1.560 1.550 1.560 1.490 1.580 895,966 1.5546 4.70%
2024-09-26 0 1.490 1.500 1.510 1.480 1.520 344,800 513,912 1.4905 1.490 1.500 1.510 1.480 1.520 344,800 1.4905 0.00%
2024-09-25 0 1.490 1.480 1.520 1.470 1.520 302,771 452,067 1.4931 1.490 1.480 1.520 1.470 1.520 302,771 1.4931 1.36%
2024-09-24 0 1.470 1.460 1.470 1.460 1.510 993,697 1,464,149 1.4734 1.470 1.460 1.470 1.460 1.510 993,697 1.4734 0.68%
2024-09-23 0 1.460 1.460 1.470 1.460 1.490 144,400 212,810 1.4738 1.460 1.460 1.470 1.460 1.490 144,400 1.4738 0.00%
2024-09-20 0 1.460 1.460 1.500 1.460 1.510 139,407 206,292 1.4798 1.460 1.460 1.500 1.460 1.510 139,407 1.4798 0.00%
2024-09-19 0 1.460 1.460 1.510 1.460 1.560 393,000 588,130 1.4965 1.460 1.460 1.510 1.460 1.560 393,000 1.4965 -2.01%
2024-09-17 0 1.490 1.550 1.570 1.480 1.590 249,000 384,060 1.5424 1.490 1.550 1.570 1.480 1.590 249,000 1.5424 -5.10%
2024-09-16 0 1.570 1.540 1.570 1.510 1.570 59,800 92,802 1.5519 1.570 1.540 1.570 1.510 1.570 59,800 1.5519 3.97%
2024-09-13 0 1.510 1.520 1.550 1.510 1.540 17,000 25,930 1.5253 1.510 1.520 1.550 1.510 1.540 17,000 1.5253 0.00%
2024-09-12 0 1.510 1.500 1.530 1.500 1.530 44,800 68,242 1.5233 1.510 1.500 1.530 1.500 1.530 44,800 1.5233 0.67%
2024-09-11 0 1.500 1.500 1.530 1.490 1.530 37,000 55,730 1.5062 1.500 1.500 1.530 1.490 1.530 37,000 1.5062 -0.66%
2024-09-10 0 1.510 1.480 1.510 1.480 1.550 159,000 239,790 1.5081 1.510 1.480 1.510 1.480 1.550 159,000 1.5081 0.00%
2024-09-09 0 1.510 1.510 1.530 1.510 1.530 36,000 54,810 1.5225 1.510 1.510 1.530 1.510 1.530 36,000 1.5225 0.00%
2024-09-05 0 1.510 1.510 1.530 1.500 1.530 244,000 370,180 1.5171 1.510 1.510 1.530 1.500 1.530 244,000 1.5171 -1.95%
2024-09-04 0 1.540 1.520 1.540 1.510 1.570 279,000 431,420 1.5463 1.540 1.520 1.540 1.510 1.570 279,000 1.5463 -4.35%
2024-09-03 0 1.610 1.580 1.620 1.570 1.620 130,000 207,140 1.5934 1.610 1.580 1.620 1.570 1.620 130,000 1.5934 -1.83%
2024-09-02 0 1.640 1.620 1.670 1.640 1.700 125,400 209,038 1.6670 1.640 1.620 1.670 1.640 1.700 125,400 1.6670 0.61%
2024-08-30 0 1.630 1.650 1.680 1.610 1.690 72,400 119,412 1.6493 1.630 1.650 1.680 1.610 1.690 72,400 1.6493 0.00%
2024-08-29 0 1.630 1.620 1.630 1.600 1.650 45,000 73,340 1.6298 1.630 1.620 1.630 1.600 1.650 45,000 1.6298 0.62%
2024-08-28 0 1.620 1.620 1.690 1.620 1.680 94,000 154,874 1.6476 1.620 1.620 1.690 1.620 1.680 94,000 1.6476 -4.14%
2024-08-27 0 1.690 1.630 1.700 1.630 1.700 444,800 735,440 1.6534 1.690 1.630 1.700 1.630 1.700 444,800 1.6534 6.29%
2024-08-26 0 1.590 1.560 1.590 1.560 1.660 86,800 139,454 1.6066 1.590 1.560 1.590 1.560 1.660 86,800 1.6066 2.58%
2024-08-23 0 1.550 1.540 1.550 1.540 1.570 181,800 282,884 1.5560 1.550 1.540 1.550 1.540 1.570 181,800 1.5560 -0.64%
2024-08-22 0 1.560 1.560 1.590 1.560 1.620 61,000 96,763 1.5863 1.560 1.560 1.590 1.560 1.620 61,000 1.5863 0.00%
2024-08-21 0 1.560 1.530 1.560 1.560 1.680 365,506 596,929 1.6332 1.560 1.530 1.560 1.560 1.680 365,506 1.6332 0.00%
2024-08-20 0 1.560 1.540 1.560 1.540 1.620 130,000 201,920 1.5532 1.560 1.540 1.560 1.540 1.620 130,000 1.5532 -1.89%
2024-08-19 0 1.590 1.590 1.610 1.570 1.830 465,800 753,818 1.6183 1.590 1.590 1.610 1.570 1.830 465,800 1.6183 -13.11%
2024-08-16 0 1.830 1.760 1.830 1.610 1.850 1,730,400 3,001,844 1.7348 1.830 1.760 1.830 1.610 1.850 1,730,400 1.7348 14.38%
2024-08-15 0 1.600 1.540 1.600 1.500 1.610 541,400 833,934 1.5403 1.600 1.540 1.600 1.500 1.610 541,400 1.5403 8.11%
2024-08-14 0 1.480 1.470 1.480 1.470 1.500 129,400 193,760 1.4974 1.480 1.470 1.480 1.470 1.500 129,400 1.4974 -1.33%
2024-08-13 0 1.500 1.490 1.500 1.490 1.520 245,400 368,758 1.5027 1.500 1.490 1.500 1.490 1.520 245,400 1.5027 0.67%
2024-08-12 0 1.490 1.490 1.500 1.460 1.500 76,400 113,088 1.4802 1.490 1.490 1.500 1.460 1.500 76,400 1.4802 0.68%
2024-08-09 0 1.480 1.470 1.480 1.460 1.500 50,800 75,606 1.4883 1.480 1.470 1.480 1.460 1.500 50,800 1.4883 0.00%
2024-08-08 0 1.480 1.460 1.500 1.470 1.480 31,000 45,620 1.4716 1.480 1.460 1.500 1.470 1.480 31,000 1.4716 0.68%
2024-08-07 0 1.470 1.460 1.470 1.460 1.490 13,200 19,432 1.4721 1.470 1.460 1.470 1.460 1.490 13,200 1.4721 -1.34%
2024-08-06 0 1.490 1.480 1.500 1.460 1.490 100,000 148,450 1.4845 1.490 1.480 1.500 1.460 1.490 100,000 1.4845 2.05%
2024-08-05 0 1.460 1.460 1.470 1.460 1.490 92,000 135,630 1.4742 1.460 1.460 1.470 1.460 1.490 92,000 1.4742 -2.67%
2024-08-02 0 1.500 1.500 1.520 1.500 1.530 49,000 73,790 1.5059 1.500 1.500 1.520 1.500 1.530 49,000 1.5059 0.00%
2024-08-01 0 1.500 1.500 1.540 1.420 1.500 130,800 191,000 1.4602 1.500 1.500 1.540 1.420 1.500 130,800 1.4602 1.35%
2024-07-31 0 1.480 1.470 1.500 1.460 1.490 11,000 16,330 1.4845 1.480 1.470 1.500 1.460 1.490 11,000 1.4845 0.68%
2024-07-30 0 1.470 1.450 1.470 1.440 1.500 41,000 60,050 1.4646 1.470 1.450 1.470 1.440 1.500 41,000 1.4646 -2.00%
2024-07-29 0 1.500 1.490 1.500 1.480 1.500 62,000 92,900 1.4984 1.500 1.490 1.500 1.480 1.500 62,000 1.4984 1.35%
2024-07-26 0 1.480 1.480 1.510 1.480 1.500 72,000 107,750 1.4965 1.480 1.480 1.510 1.480 1.500 72,000 1.4965 -0.67%
2024-07-25 0 1.490 1.480 1.510 1.480 1.600 104,000 156,240 1.5023 1.490 1.480 1.510 1.480 1.600 104,000 1.5023 -1.97%
2024-07-24 0 1.520 1.520 1.540 1.510 1.560 174,200 268,302 1.5402 1.520 1.520 1.540 1.510 1.560 174,200 1.5402 -3.80%
2024-07-23 0 1.580 1.560 1.580 1.580 1.740 156,000 247,010 1.5834 1.580 1.560 1.580 1.580 1.740 156,000 1.5834 -0.63%
2024-07-22 0 1.590 1.590 1.610 1.590 1.750 247,400 399,718 1.6157 1.590 1.590 1.610 1.590 1.750 247,400 1.6157 -3.64%
2024-07-19 0 1.650 1.650 1.660 1.650 1.760 554,000 938,580 1.6942 1.650 1.650 1.660 1.650 1.760 554,000 1.6942 -13.61%
2024-07-18 0 1.910 1.900 1.910 1.510 1.940 1,647,800 2,864,410 1.7383 1.910 1.900 1.910 1.510 1.940 1,647,800 1.7383 15.06%
2024-07-17 0 1.660 1.480 1.660 1.480 1.660 452,000 700,182 1.5491 1.660 1.480 1.660 1.480 1.660 452,000 1.5491 5.73%
2024-07-16 0 1.570 1.520 1.580 1.450 1.600 66,200 99,464 1.5025 1.570 1.520 1.580 1.450 1.600 66,200 1.5025 6.08%
2024-07-15 0 1.480 1.460 1.540 1.450 1.480 350,000 511,230 1.4607 1.480 1.460 1.540 1.450 1.480 350,000 1.4607 0.00%
2024-07-12 0 1.480 1.480 1.520 1.480 1.550 135,085 206,887 1.5315 1.480 1.480 1.520 1.480 1.550 135,085 1.5315 0.00%
2024-07-11 0 1.480 1.480 1.500 1.460 1.500 57,000 84,420 1.4811 1.480 1.480 1.500 1.460 1.500 57,000 1.4811 -1.99%
2024-07-10 0 1.510 1.510 1.530 1.460 1.600 55,000 83,350 1.5155 1.510 1.510 1.530 1.460 1.600 55,000 1.5155 -1.95%
2024-07-09 0 1.540 1.540 1.550 1.520 1.590 43,000 67,080 1.5600 1.540 1.540 1.550 1.520 1.590 43,000 1.5600 -0.65%
2024-07-08 0 1.550 1.470 1.550 1.500 1.570 19,000 29,070 1.5300 1.550 1.470 1.550 1.500 1.570 19,000 1.5300 1.97%
2024-07-05 0 1.520 1.490 1.520 1.460 1.520 165,000 244,280 1.4805 1.520 1.490 1.520 1.460 1.520 165,000 1.4805 1.33%
2024-07-04 0 1.500 1.500 1.520 1.500 1.530 51,000 76,434 1.4987 1.500 1.500 1.520 1.500 1.530 51,000 1.4987 -0.66%
2024-07-03 0 1.510 1.510 1.520 1.510 1.520 84,800 128,066 1.5102 1.510 1.510 1.520 1.510 1.520 84,800 1.5102 -1.95%
2024-07-02 0 1.540 1.520 1.600 1.500 1.560 57,000 87,800 1.5404 1.540 1.520 1.600 1.500 1.560 57,000 1.5404 0.00%
2024-06-28 0 1.540 1.500 1.540 1.480 1.600 514,000 776,610 1.5109 1.540 1.500 1.540 1.480 1.600 514,000 1.5109 -1.91%
2024-06-27 0 1.570 1.560 1.570 1.570 1.600 161,000 254,630 1.5816 1.570 1.560 1.570 1.570 1.600 161,000 1.5816 -2.48%
2024-06-26 0 1.610 1.610 1.630 1.610 1.720 214,000 356,850 1.6675 1.610 1.610 1.630 1.610 1.720 214,000 1.6675 -5.85%
2024-06-25 0 1.710 1.700 1.710 1.710 1.730 200,800 344,032 1.7133 1.710 1.700 1.710 1.710 1.730 200,800 1.7133 -1.16%
2024-06-24 0 1.730 1.720 1.730 1.710 1.800 168,800 296,316 1.7554 1.730 1.720 1.730 1.710 1.800 168,800 1.7554 -2.26%
2024-06-21 0 1.770 1.770 1.820 1.710 1.810 297,400 521,012 1.7519 1.770 1.770 1.820 1.710 1.810 297,400 1.7519 -0.56%
2024-06-20 0 1.780 1.760 1.780 1.740 1.800 115,857 205,080 1.7701 1.780 1.760 1.780 1.740 1.800 115,857 1.7701 1.71%
2024-06-19 0 1.750 1.740 1.760 1.750 1.850 357,914 636,697 1.7789 1.750 1.740 1.760 1.750 1.850 357,914 1.7789 -7.89%
2024-06-18 0 1.900 1.830 1.900 1.770 1.900 173,000 319,770 1.8484 1.900 1.830 1.900 1.770 1.900 173,000 1.8484 3.26%
2024-06-17 0 1.840 1.740 1.830 1.710 1.840 185,400 329,774 1.7787 1.840 1.740 1.830 1.710 1.840 185,400 1.7787 5.75%
2024-06-14 0 1.740 1.730 1.750 1.730 1.770 94,800 165,590 1.7467 1.740 1.730 1.750 1.730 1.770 94,800 1.7467 0.00%
2024-06-13 0 1.740 1.740 1.750 1.730 1.800 35,971 63,120 1.7547 1.740 1.740 1.750 1.730 1.800 35,971 1.7547 -1.14%
2024-06-12 0 1.760 1.750 1.760 1.750 1.800 172,000 306,850 1.7840 1.760 1.750 1.760 1.750 1.800 172,000 1.7840 -1.68%
2024-06-11 0 1.790 1.760 1.790 1.760 1.810 14,000 25,020 1.7871 1.790 1.760 1.790 1.760 1.810 14,000 1.7871 1.13%
2024-06-07 0 1.770 1.770 1.780 1.770 1.810 89,000 157,870 1.7738 1.770 1.770 1.780 1.770 1.810 89,000 1.7738 -1.12%
2024-06-06 0 1.790 1.750 1.790 1.750 1.810 599,240 1,063,052 1.7740 1.790 1.750 1.790 1.750 1.810 599,240 1.7740 -1.65%
2024-06-05 0 1.820 1.810 1.820 1.800 1.830 41,000 74,300 1.8122 1.820 1.810 1.820 1.800 1.830 41,000 1.8122 0.55%
2024-06-04 0 1.810 1.810 1.830 1.800 1.890 451,200 829,668 1.8388 1.810 1.810 1.830 1.800 1.890 451,200 1.8388 -2.69%
2024-06-03 0 1.860 1.830 1.860 1.830 1.860 20,000 37,140 1.8570 1.860 1.830 1.860 1.830 1.860 20,000 1.8570 0.00%
2024-05-31 0 1.860 1.820 1.860 1.800 1.860 496,400 902,832 1.8188 1.860 1.820 1.860 1.800 1.860 496,400 1.8188 1.64%
2024-05-30 0 1.830 1.810 1.830 1.820 1.870 414,000 760,300 1.8365 1.830 1.810 1.830 1.820 1.870 414,000 1.8365 -1.61%
2024-05-29 0 1.860 1.850 1.860 1.840 1.890 109,172 202,151 1.8517 1.860 1.850 1.860 1.840 1.890 109,172 1.8517 0.00%
2024-05-28 0 1.860 1.860 1.880 1.840 1.920 197,000 370,110 1.8787 1.860 1.860 1.880 1.840 1.920 197,000 1.8787 0.00%
2024-05-27 0 1.860 1.850 1.880 1.860 1.880 135,000 252,670 1.8716 1.860 1.850 1.880 1.860 1.880 135,000 1.8716 -1.06%
2024-05-24 0 1.880 1.880 1.910 1.870 1.920 141,200 265,900 1.8831 1.880 1.880 1.910 1.870 1.920 141,200 1.8831 -1.57%
2024-05-23 0 1.910 1.880 1.910 1.900 1.940 112,600 215,702 1.9156 1.910 1.880 1.910 1.900 1.940 112,600 1.9156 -0.52%
2024-05-22 0 1.920 1.890 1.920 1.860 1.930 170,000 324,420 1.9084 1.920 1.890 1.920 1.860 1.930 170,000 1.9084 1.05%
2024-05-21 0 1.900 1.860 1.900 1.840 1.900 210,049 389,468 1.8542 1.900 1.860 1.900 1.840 1.900 210,049 1.8542 0.00%
2024-05-20 0 1.900 1.900 1.930 1.900 1.940 360,400 692,574 1.9217 1.900 1.900 1.930 1.900 1.940 360,400 1.9217 -2.06%
2024-05-17 0 1.940 1.930 1.950 1.900 1.950 362,600 701,068 1.9334 1.940 1.930 1.950 1.900 1.950 362,600 1.9334 2.11%
2024-05-16 0 1.900 1.900 1.910 1.860 1.910 230,200 434,838 1.8890 1.900 1.900 1.910 1.860 1.910 230,200 1.8890 0.00%
2024-05-14 0 1.900 1.880 1.900 1.810 1.920 472,285 876,743 1.8564 1.900 1.880 1.900 1.810 1.920 472,285 1.8564 -1.04%
2024-05-13 0 1.920 1.920 1.930 1.900 1.980 139,000 268,285 1.9301 1.920 1.920 1.930 1.900 1.980 139,000 1.9301 0.00%
2024-05-10 0 1.920 1.900 1.920 1.880 1.930 69,000 131,720 1.9090 1.920 1.900 1.920 1.880 1.930 69,000 1.9090 2.13%
2024-05-09 0 1.880 1.850 1.880 1.880 1.900 102,200 192,716 1.8857 1.880 1.850 1.880 1.880 1.900 102,200 1.8857 1.62%
2024-05-08 0 1.850 1.840 1.850 1.850 1.860 129,109 239,029 1.8514 1.850 1.840 1.850 1.850 1.860 129,109 1.8514 -1.07%
2024-05-07 0 1.870 1.860 1.870 1.850 1.950 383,800 720,080 1.8762 1.870 1.860 1.870 1.850 1.950 383,800 1.8762 -1.58%
2024-05-06 0 1.900 1.890 1.900 1.870 1.940 259,000 495,610 1.9136 1.900 1.890 1.900 1.870 1.940 259,000 1.9136 0.53%
2024-05-03 0 1.890 1.890 1.900 1.860 1.920 444,200 843,206 1.8983 1.890 1.890 1.900 1.860 1.920 444,200 1.8983 -3.57%
2024-05-02 0 1.960 1.930 1.960 1.920 1.980 372,000 723,900 1.9460 1.960 1.930 1.960 1.920 1.980 372,000 1.9460 0.51%
2024-04-30 0 1.950 1.940 1.950 1.950 1.990 62,000 121,680 1.9626 1.950 1.940 1.950 1.950 1.990 62,000 1.9626 -1.02%
2024-04-29 0 1.970 1.940 1.970 1.870 1.990 153,800 303,622 1.9741 1.970 1.940 1.970 1.870 1.990 153,800 1.9741 1.03%
2024-04-26 0 1.950 1.940 1.950 1.890 1.970 239,000 467,338 1.9554 1.950 1.940 1.950 1.890 1.970 239,000 1.9554 1.04%
2024-04-25 0 1.930 1.870 1.930 - - 0 0 - 1.930 1.870 1.930 - - 0 - -0.52%
2024-04-24 0 1.940 1.930 1.940 1.860 1.940 97,000 183,360 1.8903 1.940 1.930 1.940 1.860 1.940 97,000 1.8903 2.11%
2024-04-23 0 1.900 1.870 1.900 1.830 1.900 46,000 85,930 1.8680 1.900 1.870 1.900 1.830 1.900 46,000 1.8680 0.00%
2024-04-22 0 1.900 1.900 1.910 1.810 1.900 82,400 153,672 1.8650 1.900 1.900 1.910 1.810 1.900 82,400 1.8650 0.00%
2024-04-19 0 1.900 1.900 1.920 1.810 1.900 44,200 82,792 1.8731 1.900 1.900 1.920 1.810 1.900 44,200 1.8731 -1.04%
2024-04-18 0 1.920 1.900 1.920 1.780 1.920 230,260 424,653 1.8442 1.920 1.900 1.920 1.780 1.920 230,260 1.8442 6.67%
2024-04-17 0 1.800 1.800 1.830 1.810 1.830 94,000 171,060 1.8198 1.800 1.800 1.830 1.810 1.830 94,000 1.8198 -1.64%
2024-04-16 0 1.830 1.830 1.850 1.830 1.880 223,800 413,762 1.8488 1.830 1.830 1.850 1.830 1.880 223,800 1.8488 -2.66%
2024-04-15 0 1.880 1.880 1.900 1.880 2.010 318,000 619,090 1.9468 1.880 1.880 1.900 1.880 2.010 318,000 1.9468 -3.09%
2024-04-12 0 1.940 1.920 1.940 1.870 1.960 173,000 329,680 1.9057 1.940 1.920 1.940 1.870 1.960 173,000 1.9057 1.57%
2024-04-11 0 1.910 1.880 1.920 1.900 1.920 93,400 177,760 1.9032 1.910 1.880 1.920 1.900 1.920 93,400 1.9032 0.53%
2024-04-10 0 1.900 1.890 1.900 1.880 1.900 49,304 93,556 1.8975 1.900 1.890 1.900 1.880 1.900 49,304 1.8975 -0.52%
2024-04-09 0 1.910 1.910 1.930 1.890 1.940 182,000 349,410 1.9198 1.910 1.910 1.930 1.890 1.940 182,000 1.9198 -1.55%
2024-04-08 0 1.940 1.940 1.990 1.900 2.000 180,400 352,560 1.9543 1.940 1.940 1.990 1.900 2.000 180,400 1.9543 3.19%
2024-04-05 0 1.880 1.880 1.990 1.870 1.930 32,000 60,360 1.8863 1.880 1.880 1.990 1.870 1.930 32,000 1.8863 -3.09%
2024-04-03 0 1.940 1.930 1.940 1.930 1.970 79,000 154,290 1.9530 1.940 1.930 1.940 1.930 1.970 79,000 1.9530 -1.02%
2024-04-02 0 1.960 1.960 1.990 1.950 2.000 204,800 408,958 1.9969 1.960 1.960 1.990 1.950 2.000 204,800 1.9969 -2.00%
2024-03-28 0 2.000 1.970 2.000 1.970 2.010 134,800 267,802 1.9867 2.000 1.970 2.000 1.970 2.010 134,800 1.9867 -0.50%
2024-03-27 0 2.010 2.000 2.010 1.910 2.100 141,800 288,446 2.0342 2.010 2.000 2.010 1.910 2.100 141,800 2.0342 -0.50%
2024-03-26 0 2.020 2.020 2.090 1.950 2.090 87,000 174,890 2.0102 2.020 2.020 2.090 1.950 2.090 87,000 2.0102 -0.98%
2024-03-25 0 2.040 2.040 2.160 - - 0 0 - 2.040 2.040 2.160 - - 0 - 0.00%
2024-03-22 0 2.040 2.040 2.180 2.020 2.180 81,000 166,716 2.0582 2.040 2.040 2.180 2.020 2.180 81,000 2.0582 -6.42%
2024-03-21 0 2.180 2.110 2.180 2.050 2.220 173,600 371,054 2.1374 2.180 2.110 2.180 2.050 2.220 173,600 2.1374 3.81%
2024-03-20 0 2.100 2.040 2.100 2.030 2.110 93,000 193,800 2.0839 2.100 2.040 2.100 2.030 2.110 93,000 2.0839 2.94%
2024-03-19 0 2.040 2.010 2.050 2.010 2.070 134,600 273,954 2.0353 2.040 2.010 2.050 2.010 2.070 134,600 2.0353 0.49%
2024-03-18 0 2.030 2.010 2.040 1.900 2.050 414,000 827,530 1.9989 2.030 2.010 2.040 1.900 2.050 414,000 1.9989 5.73%
2024-03-15 0 1.920 1.910 1.920 1.860 1.980 124,000 234,045 1.8875 1.920 1.910 1.920 1.860 1.980 124,000 1.8875 -2.04%
2024-03-14 0 1.960 1.960 2.020 1.950 2.030 93,000 184,660 1.9856 1.960 1.960 2.020 1.950 2.030 93,000 1.9856 -1.01%
2024-03-13 0 1.980 1.980 2.010 1.910 2.000 127,200 248,764 1.9557 1.980 1.980 2.010 1.910 2.000 127,200 1.9557 2.59%
2024-03-12 0 1.930 1.920 1.950 1.910 1.950 21,967 42,267 1.9241 1.930 1.920 1.950 1.910 1.950 21,967 1.9241 0.00%
2024-03-11 0 1.930 1.900 1.930 1.870 1.940 59,000 112,310 1.9036 1.930 1.900 1.930 1.870 1.940 59,000 1.9036 3.21%
2024-03-08 0 1.870 1.870 1.900 1.850 1.950 121,000 226,636 1.8730 1.870 1.870 1.900 1.850 1.950 121,000 1.8730 -1.58%
2024-03-07 0 1.900 1.860 1.910 1.870 1.940 218,800 417,850 1.9097 1.900 1.860 1.910 1.870 1.940 218,800 1.9097 -5.94%
2024-03-06 0 2.020 1.920 2.030 1.920 2.020 103,000 200,248 1.9442 2.020 1.920 2.030 1.920 2.020 103,000 1.9442 2.54%
2024-03-05 0 1.970 1.960 1.970 1.900 2.020 56,000 109,180 1.9496 1.970 1.960 1.970 1.900 2.020 56,000 1.9496 -2.48%
2024-03-04 0 2.020 2.020 2.060 2.000 2.120 571,000 1,170,110 2.0492 2.020 2.020 2.060 2.000 2.120 571,000 2.0492 -9.01%
2024-03-01 0 2.220 2.190 2.220 2.180 2.250 54,200 120,072 2.2154 2.220 2.190 2.220 2.180 2.250 54,200 2.2154 0.00%
2024-02-29 0 2.220 2.200 2.220 2.180 2.290 364,000 808,140 2.2202 2.220 2.200 2.220 2.180 2.290 364,000 2.2202 0.00%
2024-02-28 0 2.220 2.220 2.230 2.220 2.390 227,600 518,611 2.2786 2.220 2.220 2.230 2.220 2.390 227,600 2.2786 -3.48%
2024-02-27 0 2.300 2.300 2.330 2.230 2.400 590,600 1,357,038 2.2977 2.300 2.300 2.330 2.230 2.400 590,600 2.2977 -4.17%
2024-02-26 0 2.400 2.360 2.400 2.090 2.410 2,564,200 5,806,258 2.2644 2.400 2.360 2.400 2.090 2.410 2,564,200 2.2644 15.94%
2024-02-23 0 2.070 2.060 2.070 2.040 2.080 669,200 1,377,622 2.0586 2.070 2.060 2.070 2.040 2.080 669,200 2.0586 2.99%
2024-02-22 0 2.010 1.980 2.020 1.940 2.030 709,000 1,406,632 1.9840 2.010 1.980 2.020 1.940 2.030 709,000 1.9840 2.55%
2024-02-21 0 1.960 1.960 1.970 1.890 1.980 448,800 875,788 1.9514 1.960 1.960 1.970 1.890 1.980 448,800 1.9514 0.51%
2024-02-20 0 1.950 1.950 1.960 1.880 2.020 183,800 351,694 1.9135 1.950 1.950 1.960 1.880 2.020 183,800 1.9135 0.00%
2024-02-19 0 1.950 1.940 1.960 1.910 2.030 215,206 419,681 1.9501 1.950 1.940 1.960 1.910 2.030 215,206 1.9501 -3.94%
2024-02-16 0 2.030 1.910 2.030 - - 0 0 - 2.030 1.910 2.030 - - 0 - 0.00%
2024-02-15 0 2.030 1.910 2.020 - - 0 0 - 2.030 1.910 2.020 - - 0 - -0.98%
2024-02-14 0 2.050 1.920 2.050 1.850 2.050 97,200 191,590 1.9711 2.050 1.920 2.050 1.850 2.050 97,200 1.9711 5.13%
2024-02-09 0 1.950 1.840 2.030 - - 0 0 - 1.950 1.840 2.030 - - 0 - 0.00%
2024-02-08 0 1.950 1.940 1.950 1.870 2.010 181,000 348,670 1.9264 1.950 1.940 1.950 1.870 2.010 181,000 1.9264 2.63%
2024-02-07 0 1.900 1.900 1.920 1.880 1.960 133,800 254,870 1.9049 1.900 1.900 1.920 1.880 1.960 133,800 1.9049 -1.04%
2024-02-06 0 1.920 1.900 1.920 1.800 2.000 641,600 1,226,880 1.9122 1.920 1.900 1.920 1.800 2.000 641,600 1.9122 3.23%
2024-02-05 0 1.860 1.850 1.860 1.800 1.880 363,200 669,824 1.8442 1.860 1.850 1.860 1.800 1.880 363,200 1.8442 1.64%
2024-02-02 0 1.830 1.830 1.850 1.830 1.860 298,800 547,540 1.8325 1.830 1.830 1.850 1.830 1.860 298,800 1.8325 0.55%
2024-02-01 0 1.820 1.810 1.820 1.810 1.880 281,000 514,640 1.8315 1.820 1.810 1.820 1.810 1.880 281,000 1.8315 -1.09%
2024-01-31 0 1.840 1.830 1.840 1.830 1.910 116,600 217,198 1.8628 1.840 1.830 1.840 1.830 1.910 116,600 1.8628 -2.13%
2024-01-30 0 1.880 1.870 1.890 1.870 1.940 115,000 218,800 1.9026 1.880 1.870 1.890 1.870 1.940 115,000 1.9026 -1.05%
2024-01-29 0 1.900 1.900 1.920 1.880 1.920 109,800 209,270 1.9059 1.900 1.900 1.920 1.880 1.920 109,800 1.9059 1.06%
2024-01-26 0 1.880 1.880 1.900 1.830 1.920 301,201 566,447 1.8806 1.880 1.880 1.900 1.830 1.920 301,201 1.8806 0.53%
2024-01-25 0 1.870 1.870 1.890 1.870 1.890 97,000 181,870 1.8749 1.870 1.870 1.890 1.870 1.890 97,000 1.8749 0.00%
2024-01-24 0 1.870 1.840 1.850 1.810 1.870 205,484 375,960 1.8296 1.870 1.840 1.850 1.810 1.870 205,484 1.8296 2.19%
2024-01-23 0 1.830 1.830 1.840 1.810 1.840 377,000 688,660 1.8267 1.830 1.830 1.840 1.810 1.840 377,000 1.8267 -3.17%
2024-01-22 0 1.890 1.770 1.890 1.800 1.900 99,000 182,145 1.8398 1.890 1.770 1.890 1.800 1.900 99,000 1.8398 0.53%
2024-01-19 0 1.880 1.870 1.880 1.870 1.920 107,000 202,320 1.8908 1.880 1.870 1.880 1.870 1.920 107,000 1.8908 -2.08%
2024-01-18 0 1.920 1.910 1.920 1.880 1.960 197,000 376,664 1.9120 1.920 1.910 1.920 1.880 1.960 197,000 1.9120 -0.52%
2024-01-17 0 1.930 1.930 1.940 1.930 2.010 235,000 459,240 1.9542 1.930 1.930 1.940 1.930 2.010 235,000 1.9542 -5.39%
2024-01-16 0 2.040 2.010 2.040 2.010 2.040 94,000 189,900 2.0202 2.040 2.010 2.040 2.010 2.040 94,000 2.0202 0.99%
2024-01-15 0 2.020 2.020 2.050 2.000 2.060 308,000 622,980 2.0227 2.020 2.020 2.050 2.000 2.060 308,000 2.0227 -1.94%
2024-01-12 0 2.060 2.030 2.060 2.030 2.080 93,000 190,090 2.0440 2.060 2.030 2.060 2.030 2.080 93,000 2.0440 -0.96%
2024-01-11 0 2.080 2.070 2.080 2.040 2.070 48,200 99,610 2.0666 2.080 2.070 2.080 2.040 2.070 48,200 2.0666 0.48%
2024-01-10 0 2.070 2.040 2.070 2.020 2.070 142,000 290,220 2.0438 2.070 2.040 2.070 2.020 2.070 142,000 2.0438 0.49%
2024-01-09 0 2.060 2.030 2.060 2.030 2.080 169,200 349,102 2.0633 2.060 2.030 2.060 2.030 2.080 169,200 2.0633 0.49%
2024-01-08 0 2.050 2.030 2.050 2.020 2.080 197,400 404,876 2.0510 2.050 2.030 2.050 2.020 2.080 197,400 2.0510 -0.97%
2024-01-05 0 2.070 2.050 2.070 2.030 2.070 163,967 337,084 2.0558 2.070 2.050 2.070 2.030 2.070 163,967 2.0558 0.98%
2024-01-04 0 2.050 2.050 2.070 2.040 2.070 28,400 58,296 2.0527 2.050 2.050 2.070 2.040 2.070 28,400 2.0527 -1.44%
2024-01-03 0 2.080 2.050 2.080 2.040 2.080 1,321,514 2,721,065 2.0591 2.080 2.050 2.080 2.040 2.080 1,321,514 2.0591 2.46%
2024-01-02 0 2.030 2.030 2.070 1.980 2.150 1,205,200 2,437,948 2.0229 2.030 2.030 2.070 1.980 2.150 1,205,200 2.0229 -6.02%
2023-12-29 0 2.160 2.150 2.160 2.100 2.190 370,600 798,302 2.1541 2.160 2.150 2.160 2.100 2.190 370,600 2.1541 1.41%
2023-12-28 0 2.130 2.120 2.130 2.010 2.180 1,319,600 2,768,782 2.0982 2.130 2.120 2.130 2.010 2.180 1,319,600 2.0982 5.97%
2023-12-27 0 2.010 2.010 2.040 2.000 2.040 368,600 741,728 2.0123 2.010 2.010 2.040 2.000 2.040 368,600 2.0123 -1.47%
2023-12-22 0 2.040 2.020 2.040 2.010 2.060 112,000 228,290 2.0383 2.040 2.020 2.040 2.010 2.060 112,000 2.0383 0.00%
2023-12-21 0 2.040 2.030 2.050 2.030 2.040 19,000 38,860 2.0453 2.040 2.030 2.050 2.030 2.040 19,000 2.0453 0.99%
2023-12-20 0 2.020 2.020 2.030 2.020 2.060 140,000 284,020 2.0287 2.020 2.020 2.030 2.020 2.060 140,000 2.0287 -0.98%
2023-12-19 0 2.040 2.020 2.040 2.010 2.080 92,000 188,700 2.0511 2.040 2.020 2.040 2.010 2.080 92,000 2.0511 0.00%
2023-12-18 0 2.040 2.010 2.040 2.010 2.050 306,000 618,300 2.0206 2.040 2.010 2.040 2.010 2.050 306,000 2.0206 0.00%
2023-12-15 0 2.040 2.040 2.050 2.030 2.100 277,600 572,572 2.0626 2.040 2.040 2.050 2.030 2.100 277,600 2.0626 -2.39%
2023-12-14 0 2.090 2.050 2.090 2.030 2.100 173,200 359,422 2.0752 2.090 2.050 2.090 2.030 2.100 173,200 2.0752 1.46%
2023-12-13 0 2.060 2.020 2.060 2.020 2.070 92,600 188,468 2.0353 2.060 2.020 2.060 2.020 2.070 92,600 2.0353 -0.96%
2023-12-12 0 2.080 2.070 2.080 2.040 2.080 112,000 230,890 2.0615 2.080 2.070 2.080 2.040 2.080 112,000 2.0615 0.97%
2023-12-11 0 2.060 2.040 2.060 2.000 2.060 98,800 199,510 2.0193 2.060 2.040 2.060 2.000 2.060 98,800 2.0193 0.49%
2023-12-08 0 2.050 2.040 2.050 2.030 2.090 239,600 493,918 2.0614 2.050 2.040 2.050 2.030 2.090 239,600 2.0614 1.99%
2023-12-07 0 2.010 2.010 2.050 1.990 2.050 219,000 441,860 2.0176 2.010 2.010 2.050 1.990 2.050 219,000 2.0176 -2.43%
2023-12-06 0 2.060 2.060 2.070 2.050 2.080 270,400 558,128 2.0641 2.060 2.060 2.070 2.050 2.080 270,400 2.0641 0.98%
2023-12-05 0 2.040 2.040 2.070 2.040 2.180 946,000 1,984,560 2.0978 2.040 2.040 2.070 2.040 2.180 946,000 2.0978 -5.99%
2023-12-04 0 2.170 2.170 2.220 2.170 2.320 954,800 2,104,922 2.2046 2.170 2.170 2.220 2.170 2.320 954,800 2.2046 -6.06%
2023-12-01 0 2.310 2.310 2.330 2.300 2.340 180,180 415,940 2.3085 2.310 2.310 2.330 2.300 2.340 180,180 2.3085 -1.28%
2023-11-30 0 2.340 2.330 2.340 2.310 2.410 282,600 661,988 2.3425 2.340 2.330 2.340 2.310 2.410 282,600 2.3425 -0.43%
2023-11-29 0 2.350 2.350 2.370 2.350 2.460 365,000 867,640 2.3771 2.350 2.350 2.370 2.350 2.460 365,000 2.3771 -2.49%
2023-11-28 0 2.410 2.410 2.430 2.360 2.480 691,720 1,676,326 2.4234 2.410 2.410 2.430 2.360 2.480 691,720 2.4234 1.26%
2023-11-27 0 2.380 2.380 2.390 2.360 2.400 221,370 525,112 2.3721 2.380 2.380 2.390 2.360 2.400 221,370 2.3721 -1.24%
2023-11-24 0 2.410 2.380 2.410 2.330 2.410 310,800 742,474 2.3889 2.410 2.380 2.410 2.330 2.410 310,800 2.3889 1.69%
2023-11-23 0 2.370 2.360 2.370 2.320 2.370 183,828 431,461 2.3471 2.370 2.360 2.370 2.320 2.370 183,828 2.3471 1.72%
2023-11-22 0 2.330 2.320 2.340 2.310 2.390 321,200 749,590 2.3337 2.330 2.320 2.340 2.310 2.390 321,200 2.3337 -0.85%
2023-11-21 0 2.350 2.340 2.350 2.320 2.390 287,000 677,570 2.3609 2.350 2.340 2.350 2.320 2.390 287,000 2.3609 0.86%
2023-11-20 0 2.330 2.330 2.340 2.320 2.370 557,200 1,301,696 2.3361 2.330 2.330 2.340 2.320 2.370 557,200 2.3361 -1.27%
2023-11-17 0 2.360 2.360 2.380 2.330 2.460 639,000 1,518,890 2.3770 2.360 2.360 2.380 2.330 2.460 639,000 2.3770 -4.45%
2023-11-16 0 2.470 2.460 2.470 2.450 2.490 430,800 1,064,498 2.4710 2.470 2.460 2.470 2.450 2.490 430,800 2.4710 0.00%
2023-11-15 0 2.470 2.460 2.470 2.450 2.500 971,000 2,398,840 2.4705 2.470 2.460 2.470 2.450 2.500 971,000 2.4705 -0.40%
2023-11-14 0 2.480 2.480 2.490 2.450 2.490 126,000 311,420 2.4716 2.480 2.480 2.490 2.450 2.490 126,000 2.4716 -0.40%
2023-11-13 0 2.490 2.480 2.490 2.440 2.570 95,000 237,150 2.4963 2.490 2.480 2.490 2.440 2.570 95,000 2.4963 1.63%
2023-11-10 0 2.450 2.440 2.460 2.420 2.470 464,600 1,136,026 2.4452 2.450 2.440 2.460 2.420 2.470 464,600 2.4452 -1.21%
2023-11-09 0 2.480 2.480 2.500 2.480 2.610 289,400 722,570 2.4968 2.480 2.480 2.500 2.480 2.610 289,400 2.4968 -1.59%
2023-11-08 0 2.520 2.520 2.540 2.500 2.740 726,400 1,871,430 2.5763 2.520 2.520 2.540 2.500 2.740 726,400 2.5763 -3.08%
2023-11-07 0 2.600 2.600 2.610 2.590 2.720 278,800 735,154 2.6369 2.600 2.600 2.610 2.590 2.720 278,800 2.6369 -4.41%
2023-11-06 0 2.720 2.710 2.720 2.630 2.730 335,600 900,074 2.6820 2.720 2.710 2.720 2.630 2.730 335,600 2.6820 3.03%
2023-11-03 0 2.640 2.620 2.640 2.550 2.690 570,800 1,491,364 2.6128 2.640 2.620 2.640 2.550 2.690 570,800 2.6128 1.93%
2023-11-02 0 2.590 2.580 2.600 2.550 2.610 643,400 1,655,810 2.5735 2.590 2.580 2.600 2.550 2.610 643,400 2.5735 0.78%
2023-11-01 0 2.570 2.570 2.580 2.550 2.670 186,000 478,330 2.5717 2.570 2.570 2.580 2.550 2.670 186,000 2.5717 1.18%
2023-10-31 0 2.540 2.540 2.570 2.540 2.790 546,000 1,425,130 2.6101 2.540 2.540 2.570 2.540 2.790 546,000 2.6101 -7.30%
2023-10-30 0 2.740 2.700 2.740 2.660 2.750 127,000 345,910 2.7237 2.740 2.700 2.740 2.660 2.750 127,000 2.7237 0.37%
2023-10-27 0 2.730 2.730 2.750 2.600 2.740 350,600 931,662 2.6573 2.730 2.730 2.750 2.600 2.740 350,600 2.6573 5.00%
2023-10-26 0 2.600 2.600 2.640 2.580 2.670 724,000 1,909,774 2.6378 2.600 2.600 2.640 2.580 2.670 724,000 2.6378 -3.70%
2023-10-25 0 2.700 2.690 2.720 2.630 2.750 932,000 2,502,910 2.6855 2.700 2.690 2.720 2.630 2.750 932,000 2.6855 -0.74%
2023-10-24 0 2.720 2.680 2.730 2.560 2.740 903,401 2,413,086 2.6711 2.720 2.680 2.730 2.560 2.740 903,401 2.6711 0.37%
2023-10-20 0 2.710 2.710 2.740 2.680 2.970 820,000 2,242,080 2.7342 2.710 2.710 2.740 2.680 2.970 820,000 2.7342 -5.57%
2023-10-19 0 2.870 2.860 2.880 2.760 2.980 1,195,400 3,435,438 2.8739 2.870 2.860 2.880 2.760 2.980 1,195,400 2.8739 -0.69%
2023-10-18 0 2.890 2.890 2.910 2.620 3.230 6,855,600 20,633,154 3.0097 2.890 2.890 2.910 2.620 3.230 6,855,600 3.0097 3.96%
2023-10-17 1 2.780 2.720 2.790 2.500 3.350 4,846,142 14,275,274 2.9457 2.780 2.720 2.790 2.500 3.350 4,846,142 2.9457 11.65%
2023-10-16 0 2.490 2.490 2.500 2.440 2.520 400,285 993,669 2.4824 2.490 2.490 2.500 2.440 2.520 400,285 2.4824 0.00%
2023-10-13 0 2.490 2.480 2.490 2.460 2.510 43,520 108,253 2.4874 2.490 2.480 2.490 2.460 2.510 43,520 2.4874 -1.97%
2023-10-12 0 2.540 2.510 2.540 2.470 2.550 110,000 276,280 2.5116 2.540 2.510 2.540 2.470 2.550 110,000 2.5116 1.20%
2023-10-11 0 2.510 2.510 2.540 2.450 2.590 361,200 898,682 2.4880 2.510 2.510 2.540 2.450 2.590 361,200 2.4880 0.80%
2023-10-10 0 2.490 2.490 2.550 2.490 2.660 483,000 1,221,730 2.5295 2.490 2.490 2.550 2.490 2.660 483,000 2.5295 -1.58%
2023-10-09 0 2.530 2.520 2.540 2.460 2.780 502,600 1,295,406 2.5774 2.530 2.520 2.540 2.460 2.780 502,600 2.5774 -8.00%
2023-10-06 0 2.750 2.580 2.750 2.520 2.800 620,800 1,652,620 2.6621 2.750 2.580 2.750 2.520 2.800 620,800 2.6621 6.59%
2023-10-05 0 2.580 2.410 2.520 2.480 2.660 113,600 295,452 2.6008 2.580 2.410 2.520 2.480 2.660 113,600 2.6008 -0.39%
2023-10-04 0 2.590 2.470 2.590 - - 0 0 - 2.590 2.470 2.590 - - 0 - -0.77%
2023-10-03 0 2.610 2.590 2.610 2.540 2.620 230,600 599,816 2.6011 2.610 2.590 2.610 2.540 2.620 230,600 2.6011 -4.74%
2023-09-29 0 2.740 2.580 2.740 2.320 2.740 680,400 1,758,486 2.5845 2.740 2.580 2.740 2.320 2.740 680,400 2.5845 14.17%
2023-09-28 0 2.400 2.360 2.370 2.310 2.410 130,000 307,860 2.3682 2.400 2.360 2.370 2.310 2.410 130,000 2.3682 0.00%
2023-09-27 0 2.400 2.350 2.400 2.340 2.410 131,000 313,120 2.3902 2.400 2.350 2.400 2.340 2.410 131,000 2.3902 0.42%
2023-09-26 0 2.390 2.370 2.390 2.370 2.400 477,200 1,133,896 2.3761 2.390 2.370 2.390 2.370 2.400 477,200 2.3761 0.00%
2023-09-25 0 2.390 2.370 2.390 2.370 2.400 353,000 841,620 2.3842 2.390 2.370 2.390 2.370 2.400 353,000 2.3842 -1.24%
2023-09-22 0 2.420 2.390 2.420 2.370 2.420 119,200 284,960 2.3906 2.420 2.390 2.420 2.370 2.420 119,200 2.3906 0.00%
2023-09-21 0 2.420 2.370 2.390 2.370 2.460 141,600 338,302 2.3891 2.420 2.370 2.390 2.370 2.460 141,600 2.3891 0.00%
2023-09-20 0 2.420 2.400 2.420 2.400 2.420 93,000 224,100 2.4097 2.420 2.400 2.420 2.400 2.420 93,000 2.4097 0.41%
2023-09-19 0 2.410 2.410 2.450 2.380 2.470 516,400 1,253,426 2.4272 2.410 2.410 2.450 2.380 2.470 516,400 2.4272 -2.82%
2023-09-18 0 2.480 2.450 2.480 2.460 2.500 288,428 717,425 2.4874 2.480 2.450 2.480 2.460 2.500 288,428 2.4874 -0.80%
2023-09-15 0 2.500 2.390 2.500 2.380 2.500 459,685 1,120,436 2.4374 2.500 2.390 2.500 2.380 2.500 459,685 2.4374 2.88%
2023-09-14 0 2.430 2.420 2.430 2.400 2.550 276,251 671,007 2.4290 2.430 2.420 2.430 2.400 2.550 276,251 2.4290 -1.22%
2023-09-13 0 2.460 2.450 2.500 2.420 2.510 36,000 89,330 2.4814 2.460 2.450 2.500 2.420 2.510 36,000 2.4814 -0.81%
2023-09-12 0 2.480 2.460 2.500 2.450 2.550 106,000 262,920 2.4804 2.480 2.460 2.500 2.450 2.550 106,000 2.4804 -1.20%
2023-09-11 0 2.510 2.490 2.510 2.400 2.580 807,000 1,970,670 2.4420 2.510 2.490 2.510 2.400 2.580 807,000 2.4420 -2.71%
2023-09-07 0 2.580 2.550 2.580 2.550 2.590 227,000 584,472 2.5748 2.580 2.550 2.580 2.550 2.590 227,000 2.5748 0.00%
2023-09-06 0 2.580 2.530 2.580 2.430 2.610 1,913,400 4,782,690 2.4996 2.580 2.530 2.580 2.430 2.610 1,913,400 2.4996 1.18%
2023-09-05 0 2.550 2.570 2.590 2.510 2.880 1,055,200 2,723,090 2.5806 2.550 2.570 2.590 2.510 2.880 1,055,200 2.5806 -3.77%
2023-09-04 0 2.650 2.640 2.650 2.650 2.740 847,400 2,272,330 2.6815 2.650 2.640 2.650 2.650 2.740 847,400 2.6815 -4.33%
2023-08-31 0 2.770 2.810 2.840 2.760 2.980 252,200 703,034 2.7876 2.770 2.810 2.840 2.760 2.980 252,200 2.7876 -1.07%
2023-08-30 0 2.800 2.800 2.810 2.760 3.020 486,400 1,389,008 2.8557 2.800 2.800 2.810 2.760 3.020 486,400 2.8557 -2.78%
2023-08-29 0 2.880 2.880 2.920 2.880 3.040 80,000 232,460 2.9058 2.880 2.880 2.920 2.880 3.040 80,000 2.9058 -1.03%
2023-08-28 0 2.910 2.910 2.990 2.910 3.040 572,742 1,679,655 2.9327 2.910 2.910 2.990 2.910 3.040 572,742 2.9327 -0.68%
2023-08-25 0 2.930 2.930 2.950 2.870 2.970 692,600 2,012,858 2.9062 2.930 2.930 2.950 2.870 2.970 692,600 2.9062 1.74%
2023-08-24 0 2.880 2.880 2.990 2.860 2.960 635,400 1,830,398 2.8807 2.880 2.880 2.990 2.860 2.960 635,400 2.8807 0.35%
2023-08-23 0 2.870 2.870 2.910 2.860 2.920 378,200 1,089,946 2.8819 2.870 2.870 2.910 2.860 2.920 378,200 2.8819 -1.71%
2023-08-22 0 2.920 2.890 2.920 2.850 3.050 344,800 1,003,948 2.9117 2.920 2.890 2.920 2.850 3.050 344,800 2.9117 1.39%
2023-08-21 0 2.880 2.880 2.900 2.880 3.040 609,200 1,811,680 2.9739 2.880 2.880 2.900 2.880 3.040 609,200 2.9739 -4.64%
2023-08-18 0 3.020 3.020 3.040 3.020 3.100 101,400 308,060 3.0381 3.020 3.020 3.040 3.020 3.100 101,400 3.0381 -2.89%
2023-08-17 0 3.110 3.070 3.110 3.000 3.110 323,800 991,344 3.0616 3.110 3.070 3.110 3.000 3.110 323,800 3.0616 1.97%
2023-08-16 0 3.050 3.030 3.050 3.000 3.050 437,600 1,321,236 3.0193 3.050 3.030 3.050 3.000 3.050 437,600 3.0193 0.66%
2023-08-15 0 3.030 3.020 3.030 3.000 3.100 471,000 1,440,345 3.0581 3.030 3.020 3.030 3.000 3.100 471,000 3.0581 -2.26%
2023-08-14 0 3.100 3.100 3.120 2.970 3.190 1,636,000 4,942,824 3.0213 3.100 3.100 3.120 2.970 3.190 1,636,000 3.0213 -1.59%
2023-08-11 0 3.150 3.110 3.150 3.110 3.380 1,369,400 4,386,134 3.2030 3.150 3.110 3.150 3.110 3.380 1,369,400 3.2030 -7.08%
2023-08-10 0 3.390 3.390 3.400 3.390 3.430 473,275 1,612,067 3.4062 3.390 3.390 3.400 3.390 3.430 473,275 3.4062 -0.59%
2023-08-09 0 3.410 3.410 3.450 3.400 3.460 477,543 1,637,808 3.4297 3.410 3.410 3.450 3.400 3.460 477,543 3.4297 -1.73%
2023-08-08 0 3.470 3.450 3.470 3.440 3.480 788,600 2,728,480 3.4599 3.470 3.450 3.470 3.440 3.480 788,600 3.4599 0.00%
2023-08-07 0 3.470 3.460 3.470 3.450 3.490 642,600 2,227,364 3.4662 3.470 3.460 3.470 3.450 3.490 642,600 3.4662 -0.29%
2023-08-04 0 3.480 3.480 3.500 3.480 3.520 825,800 2,893,424 3.5038 3.480 3.480 3.500 3.480 3.520 825,800 3.5038 -0.85%
2023-08-03 0 3.510 3.510 3.520 3.480 3.530 1,265,114 4,440,790 3.5102 3.510 3.510 3.520 3.480 3.530 1,265,114 3.5102 0.29%
2023-08-02 0 3.500 3.460 3.500 3.440 3.500 390,200 1,354,130 3.4703 3.500 3.460 3.500 3.440 3.500 390,200 3.4703 1.45%
2023-08-01 0 3.450 3.450 3.490 3.420 3.470 770,452 2,659,136 3.4514 3.450 3.450 3.490 3.420 3.470 770,452 3.4514 1.17%
2023-07-31 0 3.410 3.410 3.420 3.410 3.500 1,086,002 3,756,918 3.4594 3.410 3.410 3.420 3.410 3.500 1,086,002 3.4594 -2.85%
2023-07-28 0 3.510 3.500 3.510 3.470 3.540 414,000 1,449,048 3.5001 3.510 3.500 3.510 3.470 3.540 414,000 3.5001 -0.57%
2023-07-27 0 3.530 3.500 3.530 3.460 3.540 875,600 3,067,888 3.5038 3.530 3.500 3.530 3.460 3.540 875,600 3.5038 0.28%
2023-07-26 0 3.520 3.510 3.520 3.460 3.540 711,600 2,497,354 3.5095 3.520 3.510 3.520 3.460 3.540 711,600 3.5095 1.73%
2023-07-25 0 3.460 3.440 3.460 3.430 3.470 343,171 1,185,273 3.4539 3.460 3.440 3.460 3.430 3.470 343,171 3.4539 0.00%
2023-07-24 0 3.460 3.440 3.470 3.420 3.470 349,600 1,199,952 3.4324 3.460 3.440 3.470 3.420 3.470 349,600 3.4324 -0.29%
2023-07-21 0 3.470 3.440 3.470 3.420 3.470 621,575 2,139,747 3.4425 3.470 3.440 3.470 3.420 3.470 621,575 3.4425 0.87%
2023-07-20 0 3.440 3.430 3.440 3.420 3.480 1,126,000 3,879,868 3.4457 3.440 3.430 3.440 3.420 3.480 1,126,000 3.4457 0.88%
2023-07-19 0 3.410 3.410 3.420 3.410 3.450 1,301,236 4,463,957 3.4306 3.410 3.410 3.420 3.410 3.450 1,301,236 3.4306 -0.58%
2023-07-18 0 3.430 3.430 3.450 3.400 3.520 2,110,202 7,346,374 3.4814 3.430 3.430 3.450 3.400 3.520 2,110,202 3.4814 0.00%
2023-07-14 0 3.430 3.430 3.450 3.410 3.480 716,400 2,472,508 3.4513 3.430 3.430 3.450 3.410 3.480 716,400 3.4513 0.59%
2023-07-13 0 3.410 3.410 3.430 3.370 3.440 937,905 3,190,243 3.4015 3.410 3.410 3.430 3.370 3.440 937,905 3.4015 -1.16%
2023-07-12 0 3.450 3.420 3.450 3.380 3.450 805,000 2,745,092 3.4101 3.450 3.420 3.450 3.380 3.450 805,000 3.4101 1.17%
2023-07-11 0 3.410 3.400 3.420 3.370 3.410 497,243 1,685,209 3.3891 3.410 3.400 3.420 3.370 3.410 497,243 3.3891 -0.87%
2023-07-10 0 3.440 3.440 3.450 3.400 3.470 321,200 1,097,846 3.4180 3.440 3.440 3.450 3.400 3.470 321,200 3.4180 -0.86%
2023-07-07 0 3.470 3.470 3.480 3.360 3.540 1,644,400 5,703,632 3.4685 3.470 3.470 3.480 3.360 3.540 1,644,400 3.4685 2.36%
2023-07-06 0 3.390 3.380 3.390 3.360 3.550 1,468,800 4,990,424 3.3976 3.390 3.380 3.390 3.360 3.550 1,468,800 3.3976 0.30%
2023-07-05 0 3.380 3.380 3.440 3.350 3.440 550,057 1,860,708 3.3828 3.380 3.380 3.440 3.350 3.440 550,057 3.3828 -0.59%
2023-07-04 0 3.400 3.380 3.400 3.380 3.480 1,212,829 4,125,277 3.4014 3.400 3.380 3.400 3.380 3.480 1,212,829 3.4014 -2.30%
2023-07-03 0 3.480 3.470 3.480 3.390 3.530 1,148,400 3,955,904 3.4447 3.480 3.470 3.480 3.390 3.530 1,148,400 3.4447 -0.29%
2023-06-30 0 3.490 3.470 3.490 3.370 3.630 1,498,800 5,238,664 3.4952 3.490 3.470 3.490 3.370 3.630 1,498,800 3.4952 -2.51%
2023-06-29 0 3.580 3.570 3.580 3.250 3.590 4,965,659 17,123,871 3.4485 3.580 3.570 3.580 3.250 3.590 4,965,659 3.4485 9.82%
2023-06-28 0 3.260 3.170 3.260 3.080 3.270 1,203,669 3,759,826 3.1236 3.260 3.170 3.260 3.080 3.270 1,203,669 3.1236 4.49%
2023-06-27 0 3.120 3.110 3.120 3.020 3.130 975,057 3,013,184 3.0903 3.120 3.110 3.120 3.020 3.130 975,057 3.0903 1.63%
2023-06-26 0 3.070 3.060 3.070 3.040 3.130 471,600 1,450,300 3.0753 3.070 3.060 3.070 3.040 3.130 471,600 3.0753 -0.97%
2023-06-23 0 0.062 0.062 0.063 0.062 0.063 51,122,800 3,182,456 0.0623 3.100 3.100 3.150 3.100 3.150 1,022,456 3.1126 -1.59%
2023-06-21 0 0.063 0.062 0.063 0.062 0.064 50,560,000 3,180,660 0.0629 3.150 3.100 3.150 3.100 3.200 1,011,200 3.1454 -1.56%
2023-06-20 0 0.064 0.063 0.064 0.063 0.064 53,488,571 3,380,797 0.0632 3.200 3.150 3.200 3.150 3.200 1,069,771 3.1603 1.59%
2023-06-19 0 0.063 0.062 0.063 0.062 0.064 33,380,000 2,095,880 0.0628 3.150 3.100 3.150 3.100 3.200 667,600 3.1394 0.00%
2023-06-16 0 0.063 0.062 0.063 0.061 0.064 72,700,000 4,507,620 0.0620 3.150 3.100 3.150 3.050 3.200 1,454,000 3.1002 0.00%
2023-06-15 0 0.063 0.062 0.063 0.059 0.065 215,940,000 13,489,300 0.0625 3.150 3.100 3.150 2.950 3.250 4,318,800 3.1234 5.00%
2023-06-14 0 0.060 0.059 0.060 0.059 0.060 16,240,000 966,520 0.0595 3.000 2.950 3.000 2.950 3.000 324,800 2.9757 1.69%
2023-06-13 0 0.059 0.059 0.060 0.059 0.060 26,760,000 1,588,080 0.0593 2.950 2.950 3.000 2.950 3.000 535,200 2.9673 -1.67%
2023-06-12 0 0.060 0.059 0.060 0.059 0.060 21,740,000 1,290,960 0.0594 3.000 2.950 3.000 2.950 3.000 434,800 2.9691 0.00%
2023-06-09 0 0.060 0.059 0.060 0.059 0.060 6,340,000 375,180 0.0592 3.000 2.950 3.000 2.950 3.000 126,800 2.9588 1.69%
2023-06-08 0 0.059 0.059 0.060 0.059 0.060 27,880,000 1,645,500 0.0590 2.950 2.950 3.000 2.950 3.000 557,600 2.9510 0.00%
2023-06-07 0 0.059 0.059 0.060 0.059 0.060 15,880,000 937,180 0.0590 2.950 2.950 3.000 2.950 3.000 317,600 2.9508 -1.67%
2023-06-06 0 0.060 0.059 0.060 0.059 0.061 72,560,000 4,323,040 0.0596 3.000 2.950 3.000 2.950 3.050 1,451,200 2.9789 1.69%
2023-06-05 0 0.059 0.059 0.060 0.059 0.060 28,391,428 1,688,245 0.0595 2.950 2.950 3.000 2.950 3.000 567,829 2.9732 -1.67%
2023-06-02 0 0.060 0.059 0.060 0.059 0.060 74,940,000 4,431,080 0.0591 3.000 2.950 3.000 2.950 3.000 1,498,800 2.9564 1.69%
2023-06-01 0 0.059 0.059 0.060 0.059 0.060 37,534,604 2,235,228 0.0596 2.950 2.950 3.000 2.950 3.000 750,692 2.9776 -1.67%
2023-05-31 0 0.060 0.059 0.060 0.058 0.060 55,840,000 3,311,920 0.0593 3.000 2.950 3.000 2.900 3.000 1,116,800 2.9655 0.00%
2023-05-30 0 0.060 0.058 0.060 0.058 0.060 26,700,000 1,577,340 0.0591 3.000 2.900 3.000 2.900 3.000 534,000 2.9538 0.00%
2023-05-29 0 0.060 0.059 0.060 0.058 0.060 25,660,000 1,513,220 0.0590 3.000 2.950 3.000 2.900 3.000 513,200 2.9486 1.69%
2023-05-25 0 0.059 0.058 0.059 0.058 0.060 60,843,000 3,582,036 0.0589 2.950 2.900 2.950 2.900 3.000 1,216,860 2.9437 0.00%
2023-05-24 0 0.059 0.059 0.060 0.059 0.061 97,980,000 5,879,960 0.0600 2.950 2.950 3.000 2.950 3.050 1,959,600 3.0006 -3.28%
2023-05-23 0 0.061 0.060 0.061 0.060 0.061 20,960,000 1,260,040 0.0601 3.050 3.000 3.050 3.000 3.050 419,200 3.0058 0.00%
2023-05-22 0 0.061 0.061 0.062 0.060 0.062 36,100,000 2,202,580 0.0610 3.050 3.050 3.100 3.000 3.100 722,000 3.0507 -1.61%
2023-05-19 0 0.062 0.061 0.062 0.060 0.062 101,427,411 6,171,750 0.0608 3.100 3.050 3.100 3.000 3.100 2,028,548 3.0424 0.00%
2023-05-18 0 0.062 0.061 0.062 0.061 0.063 63,420,000 3,926,240 0.0619 3.100 3.050 3.100 3.050 3.150 1,268,400 3.0954 -1.59%
2023-05-17 0 0.063 0.062 0.063 0.061 0.063 20,420,000 1,268,260 0.0621 3.150 3.100 3.150 3.050 3.150 408,400 3.1054 1.61%
2023-05-16 0 0.062 0.061 0.062 0.061 0.063 46,380,000 2,868,260 0.0618 3.100 3.050 3.100 3.050 3.150 927,600 3.0921 0.00%
2023-05-15 0 0.062 0.062 0.063 0.059 0.064 135,374,285 8,333,519 0.0616 3.100 3.100 3.150 2.950 3.200 2,707,486 3.0780 -4.62%
2023-05-12 0 0.065 0.064 0.065 0.063 0.065 29,860,000 1,919,460 0.0643 3.250 3.200 3.250 3.150 3.250 597,200 3.2141 0.00%
2023-05-11 0 0.065 0.064 0.065 0.063 0.065 23,100,000 1,484,740 0.0643 3.250 3.200 3.250 3.150 3.250 462,000 3.2137 0.00%
2023-05-10 0 0.065 0.064 0.065 0.064 0.065 28,540,000 1,829,300 0.0641 3.250 3.200 3.250 3.200 3.250 570,800 3.2048 0.00%
2023-05-09 0 0.065 0.064 0.065 0.064 0.066 129,460,000 8,369,720 0.0647 3.250 3.200 3.250 3.200 3.300 2,589,200 3.2326 1.56%
2023-05-08 0 0.064 0.064 0.065 0.064 0.065 23,760,000 1,529,360 0.0644 3.200 3.200 3.250 3.200 3.250 475,200 3.2184 -1.54%
2023-05-05 0 0.065 0.064 0.065 0.062 0.065 84,400,000 5,401,780 0.0640 3.250 3.200 3.250 3.100 3.250 1,688,000 3.2001 4.84%
2023-05-04 0 0.062 0.062 0.063 0.061 0.063 16,104,415 1,002,840 0.0623 3.100 3.100 3.150 3.050 3.150 322,088 3.1136 1.64%
2023-05-03 0 0.061 0.061 0.062 0.060 0.062 13,060,000 794,780 0.0609 3.050 3.050 3.100 3.000 3.100 261,200 3.0428 -1.61%
2023-05-02 0 0.062 0.061 0.062 0.061 0.062 7,020,000 432,400 0.0616 3.100 3.050 3.100 3.050 3.100 140,400 3.0798 0.00%
2023-04-28 0 0.062 0.062 0.063 0.060 0.063 82,500,000 5,083,660 0.0616 3.100 3.100 3.150 3.000 3.150 1,650,000 3.0810 3.33%
2023-04-27 0 0.060 0.060 0.061 0.060 0.062 66,980,000 4,040,360 0.0603 3.000 3.000 3.050 3.000 3.100 1,339,600 3.0161 -3.23%
2023-04-26 0 0.062 0.061 0.062 0.060 0.062 57,780,000 3,500,700 0.0606 3.100 3.050 3.100 3.000 3.100 1,155,600 3.0293 3.33%
2023-04-25 0 0.060 0.060 0.061 0.060 0.062 89,360,000 5,379,200 0.0602 3.000 3.000 3.050 3.000 3.100 1,787,200 3.0098 -3.23%
2023-04-24 0 0.062 0.061 0.062 0.062 0.065 86,380,000 5,435,660 0.0629 3.100 3.050 3.100 3.100 3.250 1,727,600 3.1464 -4.62%
2023-04-21 0 0.065 0.064 0.065 0.064 0.067 63,080,000 4,114,220 0.0652 3.250 3.200 3.250 3.200 3.350 1,261,600 3.2611 -1.52%
2023-04-20 0 0.066 0.066 0.067 0.066 0.069 99,680,000 6,660,900 0.0668 3.300 3.300 3.350 3.300 3.450 1,993,600 3.3411 -1.49%
2023-04-19 0 0.067 0.066 0.067 0.066 0.068 72,960,000 4,873,080 0.0668 3.350 3.300 3.350 3.300 3.400 1,459,200 3.3396 -1.47%
2023-04-18 0 0.068 0.067 0.068 0.067 0.068 29,440,000 1,991,780 0.0677 3.400 3.350 3.400 3.350 3.400 588,800 3.3828 0.00%
2023-04-17 0 0.068 0.067 0.068 0.067 0.068 37,803,000 2,565,180 0.0679 3.400 3.350 3.400 3.350 3.400 756,060 3.3928 0.00%
2023-04-14 0 0.068 0.067 0.068 0.067 0.069 50,760,000 3,431,540 0.0676 3.400 3.350 3.400 3.350 3.450 1,015,200 3.3802 1.49%
2023-04-13 0 0.067 0.067 0.068 0.067 0.069 38,400,000 2,590,160 0.0675 3.350 3.350 3.400 3.350 3.450 768,000 3.3726 -2.90%
2023-04-12 0 0.069 0.068 0.069 0.068 0.070 39,040,000 2,669,840 0.0684 3.450 3.400 3.450 3.400 3.500 780,800 3.4194 0.00%
2023-04-11 0 0.069 0.068 0.069 0.067 0.071 89,200,000 6,145,540 0.0689 3.450 3.400 3.450 3.350 3.550 1,784,000 3.4448 2.99%
2023-04-06 0 0.067 0.067 0.068 0.066 0.068 49,220,000 3,300,840 0.0671 3.350 3.350 3.400 3.300 3.400 984,400 3.3531 0.00%
2023-04-04 0 0.067 0.067 0.068 0.066 0.069 49,280,000 3,306,180 0.0671 3.350 3.350 3.400 3.300 3.450 985,600 3.3545 -1.47%
2023-04-03 0 0.068 0.067 0.068 0.067 0.072 55,900,000 3,860,160 0.0691 3.400 3.350 3.400 3.350 3.600 1,118,000 3.4527 -1.45%
2023-03-31 0 0.069 0.068 0.069 0.066 0.071 166,440,000 11,409,280 0.0685 3.450 3.400 3.450 3.300 3.550 3,328,800 3.4274 4.55%
2023-03-30 0 0.066 0.066 0.067 0.065 0.067 67,340,000 4,440,940 0.0659 3.300 3.300 3.350 3.250 3.350 1,346,800 3.2974 0.00%
2023-03-29 0 0.066 0.065 0.066 0.065 0.067 43,640,000 2,879,780 0.0660 3.300 3.250 3.300 3.250 3.350 872,800 3.2995 0.00%
2023-03-28 0 0.066 0.065 0.066 0.065 0.068 80,760,000 5,342,020 0.0661 3.300 3.250 3.300 3.250 3.400 1,615,200 3.3073 0.00%
2023-03-27 0 0.066 0.066 0.067 0.065 0.067 45,920,000 3,022,340 0.0658 3.300 3.300 3.350 3.250 3.350 918,400 3.2909 0.00%
2023-03-24 0 0.066 0.066 0.067 0.064 0.067 97,440,301 6,375,860 0.0654 3.300 3.300 3.350 3.200 3.350 1,948,806 3.2717 0.00%
2023-03-23 0 0.066 0.065 0.066 0.065 0.067 63,060,000 4,172,600 0.0662 3.300 3.250 3.300 3.250 3.350 1,261,200 3.3084 -1.49%
2023-03-22 0 0.067 0.066 0.067 0.067 0.069 59,820,000 4,071,280 0.0681 3.350 3.300 3.350 3.350 3.450 1,196,400 3.4029 -1.47%
2023-03-21 0 0.068 0.067 0.069 0.064 0.068 105,060,000 6,971,500 0.0664 3.400 3.350 3.450 3.200 3.400 2,101,200 3.3179 3.03%
2023-03-20 0 0.066 0.066 0.067 0.065 0.068 105,358,000 6,951,542 0.0660 3.300 3.300 3.350 3.250 3.400 2,107,160 3.2990 -2.94%
2023-03-17 0 0.068 0.068 0.069 0.068 0.074 226,480,000 15,772,140 0.0696 3.400 3.400 3.450 3.400 3.700 4,529,600 3.4820 -4.23%
2023-03-16 0 0.071 0.070 0.071 0.070 0.074 199,580,000 14,279,280 0.0715 3.550 3.500 3.550 3.500 3.700 3,991,600 3.5773 -4.05%
2023-03-15 0 0.074 0.074 0.075 0.069 0.076 392,760,000 28,660,440 0.0730 3.700 3.700 3.750 3.450 3.800 7,855,200 3.6486 4.23%
2023-03-14 0 0.071 0.071 0.072 0.070 0.080 663,240,000 48,270,540 0.0728 3.550 3.550 3.600 3.500 4.000 13,264,800 3.6390 -10.13%
2023-03-13 0 0.079 0.079 0.080 0.065 0.085 1,848,799,998 144,064,179 0.0779 3.950 3.950 4.000 3.250 4.250 36,976,000 3.8962 25.40%
2023-03-10 0 0.063 0.062 0.063 0.061 0.064 79,260,000 5,014,380 0.0633 3.150 3.100 3.150 3.050 3.200 1,585,200 3.1632 1.61%
2023-03-09 0 0.062 0.061 0.062 0.058 0.062 57,380,000 3,506,080 0.0611 3.100 3.050 3.100 2.900 3.100 1,147,600 3.0551 6.90%
2023-03-08 0 0.058 0.058 0.059 0.058 0.061 27,220,000 1,592,500 0.0585 2.900 2.900 2.950 2.900 3.050 544,400 2.9252 -4.92%
2023-03-07 0 0.061 0.060 0.061 0.059 0.062 95,880,000 5,817,620 0.0607 3.050 3.000 3.050 2.950 3.100 1,917,600 3.0338 3.39%
2023-03-06 0 0.059 0.057 0.059 0.057 0.059 10,885,714 631,997 0.0581 2.950 2.850 2.950 2.850 2.950 217,714 2.9029 3.51%
2023-03-03 0 0.057 0.057 0.058 0.056 0.059 38,180,000 2,171,460 0.0569 2.850 2.850 2.900 2.800 2.950 763,600 2.8437 -1.72%
2023-03-02 0 0.058 0.058 0.059 0.057 0.059 12,880,000 750,800 0.0583 2.900 2.900 2.950 2.850 2.950 257,600 2.9146 -1.69%
2023-03-01 0 0.059 0.058 0.059 0.056 0.059 35,600,000 2,051,400 0.0576 2.950 2.900 2.950 2.800 2.950 712,000 2.8812 7.27%
2023-02-28 0 0.055 0.055 0.056 0.054 0.056 27,140,000 1,489,500 0.0549 2.750 2.750 2.800 2.700 2.800 542,800 2.7441 1.85%
2023-02-27 0 0.054 0.053 0.054 0.052 0.054 38,300,000 2,043,980 0.0534 2.700 2.650 2.700 2.600 2.700 766,000 2.6684 0.00%
2023-02-24 0 0.054 0.053 0.054 0.053 0.056 22,280,000 1,213,100 0.0544 2.700 2.650 2.700 2.650 2.800 445,600 2.7224 -3.57%
2023-02-23 0 0.056 0.055 0.056 0.055 0.057 12,760,000 713,020 0.0559 2.800 2.750 2.800 2.750 2.850 255,200 2.7940 -1.75%
2023-02-22 0 0.057 0.056 0.057 0.056 0.057 5,420,000 307,280 0.0567 2.850 2.800 2.850 2.800 2.850 108,400 2.8347 0.00%
2023-02-21 0 0.057 0.056 0.057 0.056 0.058 9,600,000 549,200 0.0572 2.850 2.800 2.850 2.800 2.900 192,000 2.8604 1.79%
2023-02-20 0 0.056 0.056 0.057 0.056 0.057 17,460,000 981,140 0.0562 2.800 2.800 2.850 2.800 2.850 349,200 2.8097 0.00%
2023-02-17 0 0.056 0.055 0.056 0.055 0.056 8,020,000 441,820 0.0551 2.800 2.750 2.800 2.750 2.800 160,400 2.7545 3.70%
2023-02-16 0 0.054 0.054 0.055 0.054 0.056 17,785,714 976,785 0.0549 2.700 2.700 2.750 2.700 2.800 355,714 2.7460 -1.82%
2023-02-15 0 0.055 0.054 0.055 0.054 0.055 7,480,000 405,760 0.0542 2.750 2.700 2.750 2.700 2.750 149,600 2.7123 0.00%
2023-02-14 0 0.055 0.054 0.055 0.054 0.055 7,500,000 411,320 0.0548 2.750 2.700 2.750 2.700 2.750 150,000 2.7421 1.85%
2023-02-13 0 0.054 0.054 0.055 0.054 0.055 8,340,000 452,280 0.0542 2.700 2.700 2.750 2.700 2.750 166,800 2.7115 -1.82%
2023-02-10 0 0.055 0.054 0.056 0.054 0.056 23,600,204 1,297,852 0.0550 2.750 2.700 2.800 2.700 2.800 472,004 2.7497 -1.79%
2023-02-09 0 0.056 0.056 0.057 0.055 0.057 20,360,000 1,137,820 0.0559 2.800 2.800 2.850 2.750 2.850 407,200 2.7943 0.00%
2023-02-08 0 0.056 0.055 0.056 0.055 0.056 11,920,000 663,860 0.0557 2.800 2.750 2.800 2.750 2.800 238,400 2.7846 -1.75%
2023-02-07 0 0.057 0.056 0.057 0.056 0.058 61,600,000 3,489,200 0.0566 2.850 2.800 2.850 2.800 2.900 1,232,000 2.8321 -1.72%
2023-02-06 0 0.058 0.058 0.059 0.058 0.061 76,900,000 4,511,300 0.0587 2.900 2.900 2.950 2.900 3.050 1,538,000 2.9332 -4.92%
2023-02-03 0 0.061 0.060 0.061 0.059 0.061 30,420,000 1,845,880 0.0607 3.050 3.000 3.050 2.950 3.050 608,400 3.0340 1.67%
2023-02-02 0 0.060 0.059 0.060 0.059 0.061 17,500,000 1,049,920 0.0600 3.000 2.950 3.000 2.950 3.050 350,000 2.9998 0.00%
2023-02-01 0 0.060 0.059 0.060 0.059 0.060 12,560,000 749,180 0.0596 3.000 2.950 3.000 2.950 3.000 251,200 2.9824 1.69%
2023-01-31 0 0.059 0.059 0.060 0.059 0.060 4,960,000 293,340 0.0591 2.950 2.950 3.000 2.950 3.000 99,200 2.9571 -1.67%
2023-01-30 0 0.060 0.059 0.060 0.059 0.061 20,200,000 1,215,420 0.0602 3.000 2.950 3.000 2.950 3.050 404,000 3.0085 -1.64%
2023-01-27 0 0.061 0.060 0.061 0.060 0.061 5,320,000 320,900 0.0603 3.050 3.000 3.050 3.000 3.050 106,400 3.0160 0.00%
2023-01-26 0 0.061 0.060 0.061 0.059 0.061 9,920,131 592,028 0.0597 3.050 3.000 3.050 2.950 3.050 198,403 2.9840 1.67%
2023-01-20 0 0.060 0.059 0.060 0.059 0.060 12,540,000 743,980 0.0593 3.000 2.950 3.000 2.950 3.000 250,800 2.9664 0.00%
2023-01-19 0 0.060 0.059 0.060 0.059 0.060 1,960,000 117,500 0.0599 3.000 2.950 3.000 2.950 3.000 39,200 2.9974 0.00%
2023-01-18 0 0.060 0.059 0.060 0.059 0.060 14,988,571 892,682 0.0596 3.000 2.950 3.000 2.950 3.000 299,771 2.9779 0.00%
2023-01-17 0 0.060 0.059 0.060 0.059 0.060 4,340,000 257,300 0.0593 3.000 2.950 3.000 2.950 3.000 86,800 2.9643 1.69%
2023-01-16 0 0.059 0.059 0.060 0.058 0.060 48,980,000 2,891,520 0.0590 2.950 2.950 3.000 2.900 3.000 979,600 2.9517 -1.67%
2023-01-13 0 0.060 0.059 0.060 0.059 0.061 16,400,000 978,800 0.0597 3.000 2.950 3.000 2.950 3.050 328,000 2.9841 -1.64%
2023-01-12 0 0.061 0.060 0.061 0.059 0.062 38,080,000 2,288,960 0.0601 3.050 3.000 3.050 2.950 3.100 761,600 3.0055 -1.61%
2023-01-11 0 0.062 0.060 0.061 0.060 0.062 34,540,000 2,106,680 0.0610 3.100 3.000 3.050 3.000 3.100 690,800 3.0496 0.00%
2023-01-10 0 0.062 0.061 0.062 0.061 0.063 44,659,874 2,761,751 0.0618 3.100 3.050 3.100 3.050 3.150 893,197 3.0920 -1.59%
2023-01-09 0 0.063 0.061 0.063 0.062 0.064 20,934,410 1,312,236 0.0627 3.150 3.050 3.150 3.100 3.200 418,688 3.1342 0.00%
2023-01-06 0 0.063 0.063 0.064 0.062 0.065 30,480,000 1,928,420 0.0633 3.150 3.150 3.200 3.100 3.250 609,600 3.1634 0.00%
2023-01-05 0 0.063 0.063 0.064 0.063 0.064 15,225,714 964,877 0.0634 3.150 3.150 3.200 3.150 3.200 304,514 3.1686 0.00%
2023-01-04 0 0.063 0.063 0.064 0.062 0.064 10,019,874 632,871 0.0632 3.150 3.150 3.200 3.100 3.200 200,397 3.1581 1.61%
2023-01-03 0 0.062 0.062 0.063 0.062 0.065 39,859,880 2,538,011 0.0637 3.100 3.100 3.150 3.100 3.250 797,198 3.1837 -4.62%
2022-12-30 0 0.065 0.063 0.065 0.059 0.065 93,460,000 5,765,040 0.0617 3.250 3.150 3.250 2.950 3.250 1,869,200 3.0842 6.56%
2022-12-29 0 0.061 0.060 0.061 0.058 0.062 90,799,874 5,482,651 0.0604 3.050 3.000 3.050 2.900 3.100 1,815,997 3.0191 -1.61%
2022-12-28 0 0.062 0.061 0.062 0.059 0.062 50,180,000 3,035,100 0.0605 3.100 3.050 3.100 2.950 3.100 1,003,600 3.0242 3.33%
2022-12-23 0 0.060 0.060 0.061 0.060 0.060 3,640,000 218,400 0.0600 3.000 3.000 3.050 3.000 3.000 72,800 3.0000 1.69%
2022-12-22 0 0.059 0.059 0.060 0.059 0.061 10,960,000 654,560 0.0597 2.950 2.950 3.000 2.950 3.050 219,200 2.9861 -1.67%
2022-12-21 0 0.060 0.060 0.061 0.059 0.060 4,726,935 282,387 0.0597 3.000 3.000 3.050 2.950 3.000 94,539 2.9870 0.00%
2022-12-20 0 0.060 0.059 0.060 0.059 0.060 6,200,000 367,220 0.0592 3.000 2.950 3.000 2.950 3.000 124,000 2.9615 0.00%
2022-12-19 0 0.060 0.059 0.061 0.058 0.060 45,560,000 2,724,760 0.0598 3.000 2.950 3.050 2.900 3.000 911,200 2.9903 0.00%
2022-12-16 0 0.060 0.059 0.060 0.058 0.061 25,720,000 1,529,440 0.0595 3.000 2.950 3.000 2.900 3.050 514,400 2.9733 0.00%
2022-12-15 0 0.060 0.060 0.061 0.059 0.061 28,360,000 1,687,520 0.0595 3.000 3.000 3.050 2.950 3.050 567,200 2.9752 0.00%
2022-12-14 0 0.060 0.060 0.061 0.060 0.065 132,420,000 8,018,000 0.0605 3.000 3.000 3.050 3.000 3.250 2,648,400 3.0275 -6.25%
2022-12-13 0 0.064 0.063 0.064 0.063 0.065 208,958,000 12,669,020 0.0606 3.200 3.150 3.200 3.150 3.250 4,179,160 3.0315 -1.54%
2022-12-12 0 0.065 0.064 0.065 0.063 0.065 10,820,000 690,280 0.0638 3.250 3.200 3.250 3.150 3.250 216,400 3.1898 -1.52%
2022-12-09 0 0.066 0.064 0.066 0.064 0.067 51,260,000 3,344,580 0.0652 3.300 3.200 3.300 3.200 3.350 1,025,200 3.2624 0.00%
2022-12-08 0 0.066 0.065 0.066 0.061 0.067 98,200,000 6,241,620 0.0636 3.300 3.250 3.300 3.050 3.350 1,964,000 3.1780 6.45%
2022-12-07 0 0.062 0.061 0.062 0.061 0.065 103,840,000 6,534,540 0.0629 3.100 3.050 3.100 3.050 3.250 2,076,800 3.1464 0.00%
2022-12-06 0 0.062 0.060 0.062 0.059 0.063 42,333,443 2,574,559 0.0608 3.100 3.000 3.100 2.950 3.150 846,669 3.0408 5.08%
2022-12-05 0 0.059 0.059 0.060 0.059 0.062 53,340,014 3,228,620 0.0605 2.950 2.950 3.000 2.950 3.100 1,066,800 3.0265 -3.28%
2022-12-02 0 0.061 0.061 0.062 0.059 0.062 34,480,014 2,075,600 0.0602 3.050 3.050 3.100 2.950 3.100 689,600 3.0099 0.00%
2022-12-01 0 0.061 0.061 0.063 0.061 0.065 43,880,000 2,750,700 0.0627 3.050 3.050 3.150 3.050 3.250 877,600 3.1343 -1.61%
2022-11-30 0 0.062 0.062 0.063 0.061 0.063 33,260,000 2,065,100 0.0621 3.100 3.100 3.150 3.050 3.150 665,200 3.1045 1.64%
2022-11-29 0 0.061 0.061 0.062 0.059 0.063 62,820,000 3,900,360 0.0621 3.050 3.050 3.100 2.950 3.150 1,256,400 3.1044 3.39%
2022-11-28 0 0.059 0.059 0.060 0.057 0.060 37,860,000 2,210,120 0.0584 2.950 2.950 3.000 2.850 3.000 757,200 2.9188 1.72%
2022-11-25 0 0.058 0.058 0.059 0.058 0.060 12,100,000 713,740 0.0590 2.900 2.900 2.950 2.900 3.000 242,000 2.9493 -3.33%
2022-11-24 0 0.060 0.059 0.061 0.059 0.061 22,540,000 1,365,780 0.0606 3.000 2.950 3.050 2.950 3.050 450,800 3.0297 0.00%
2022-11-23 0 0.060 0.059 0.060 0.057 0.062 55,640,000 3,339,900 0.0600 3.000 2.950 3.000 2.850 3.100 1,112,800 3.0013 5.26%
2022-11-22 0 0.057 0.057 0.058 0.056 0.058 32,460,000 1,856,260 0.0572 2.850 2.850 2.900 2.800 2.900 649,200 2.8593 -1.72%
2022-11-21 0 0.058 0.057 0.058 0.057 0.059 15,280,000 887,440 0.0581 2.900 2.850 2.900 2.850 2.950 305,600 2.9039 0.00%
2022-11-18 0 0.058 0.057 0.058 0.057 0.059 35,380,000 2,055,240 0.0581 2.900 2.850 2.900 2.850 2.950 707,600 2.9045 0.00%
2022-11-17 0 0.058 0.058 0.059 0.058 0.061 52,220,130 3,066,087 0.0587 2.900 2.900 2.950 2.900 3.050 1,044,403 2.9357 -3.33%
2022-11-16 0 0.060 0.059 0.060 0.059 0.064 66,654,418 4,090,163 0.0614 3.000 2.950 3.000 2.950 3.200 1,333,088 3.0682 1.69%
2022-11-15 0 0.059 0.058 0.059 0.057 0.059 29,260,236 1,697,214 0.0580 2.950 2.900 2.950 2.850 2.950 585,205 2.9002 1.72%
2022-11-14 0 0.058 0.057 0.058 0.056 0.059 28,760,000 1,648,620 0.0573 2.900 2.850 2.900 2.800 2.950 575,200 2.8662 0.00%
2022-11-11 0 0.058 0.057 0.058 0.055 0.059 56,380,000 3,221,080 0.0571 2.900 2.850 2.900 2.750 2.950 1,127,600 2.8566 5.45%
2022-11-10 0 0.055 0.054 0.055 0.055 0.056 10,440,000 574,500 0.0550 2.750 2.700 2.750 2.750 2.800 208,800 2.7514 -1.79%
2022-11-09 0 0.056 0.055 0.056 0.054 0.056 25,620,000 1,414,160 0.0552 2.800 2.750 2.800 2.700 2.800 512,400 2.7599 0.00%
2022-11-08 0 0.056 0.056 0.057 0.055 0.058 31,720,000 1,782,060 0.0562 2.800 2.800 2.850 2.750 2.900 634,400 2.8090 -3.45%
2022-11-07 0 0.058 0.057 0.058 0.054 0.058 22,400,000 1,252,900 0.0559 2.900 2.850 2.900 2.700 2.900 448,000 2.7967 5.45%
2022-11-04 0 0.055 0.055 0.056 0.054 0.056 26,460,000 1,453,640 0.0549 2.750 2.750 2.800 2.700 2.800 529,200 2.7469 1.85%
2022-11-03 0 0.054 0.053 0.054 0.053 0.056 22,740,000 1,225,900 0.0539 2.700 2.650 2.700 2.650 2.800 454,800 2.6955 -1.82%
2022-11-02 0 0.055 0.054 0.056 0.054 0.055 8,720,000 477,080 0.0547 2.750 2.700 2.800 2.700 2.750 174,400 2.7356 3.77%
2022-11-01 0 0.053 0.053 0.055 0.053 0.055 15,520,000 834,100 0.0537 2.650 2.650 2.750 2.650 2.750 310,400 2.6872 0.00%
2022-10-31 0 0.053 0.052 0.053 0.051 0.057 39,920,000 2,142,000 0.0537 2.650 2.600 2.650 2.550 2.850 798,400 2.6829 0.00%
2022-10-28 0 0.053 0.052 0.053 0.052 0.056 25,400,000 1,358,240 0.0535 2.650 2.600 2.650 2.600 2.800 508,000 2.6737 -3.64%
2022-10-27 0 0.055 0.054 0.055 0.054 0.058 35,440,000 1,980,120 0.0559 2.750 2.700 2.750 2.700 2.900 708,800 2.7936 1.85%
2022-10-26 0 0.054 0.054 0.055 0.054 0.055 8,700,000 476,820 0.0548 2.700 2.700 2.750 2.700 2.750 174,000 2.7403 0.00%
2022-10-25 0 0.054 0.053 0.054 0.053 0.055 8,420,000 453,780 0.0539 2.700 2.650 2.700 2.650 2.750 168,400 2.6947 -1.82%
2022-10-24 0 0.055 0.053 0.055 0.051 0.058 57,720,000 3,090,100 0.0535 2.750 2.650 2.750 2.550 2.900 1,154,400 2.6768 -5.17%
2022-10-21 0 0.058 0.058 0.059 0.057 0.059 7,280,000 423,340 0.0582 2.900 2.900 2.950 2.850 2.950 145,600 2.9076 1.75%
2022-10-20 0 0.057 0.056 0.057 0.056 0.060 24,720,000 1,433,200 0.0580 2.850 2.800 2.850 2.800 3.000 494,400 2.8989 -6.56%
2022-10-19 0 0.061 0.060 0.061 0.061 0.065 36,940,000 2,314,460 0.0627 3.050 3.000 3.050 3.050 3.250 738,800 3.1327 -4.69%
2022-10-18 0 0.064 0.062 0.064 0.060 0.065 116,520,000 7,217,820 0.0619 3.200 3.100 3.200 3.000 3.250 2,330,400 3.0972 4.92%
2022-10-17 0 0.061 0.061 0.062 0.059 0.063 82,460,000 5,030,260 0.0610 3.050 3.050 3.100 2.950 3.150 1,649,200 3.0501 0.00%
2022-10-14 0 0.061 0.060 0.061 0.057 0.062 62,020,000 3,740,060 0.0603 3.050 3.000 3.050 2.850 3.100 1,240,400 3.0152 5.17%
2022-10-13 0 0.058 0.057 0.058 0.057 0.060 8,168,571 473,785 0.0580 2.900 2.850 2.900 2.850 3.000 163,371 2.9000 -1.69%
2022-10-12 0 0.059 0.057 0.059 0.055 0.060 55,730,000 3,163,570 0.0568 2.950 2.850 2.950 2.750 3.000 1,114,600 2.8383 0.00%
2022-10-11 0 0.059 0.058 0.059 0.052 0.060 237,888,571 13,249,128 0.0557 2.950 2.900 2.950 2.600 3.000 4,757,771 2.7847 13.46%
2022-10-10 0 0.052 0.052 0.053 0.052 0.054 39,760,000 2,099,340 0.0528 2.600 2.600 2.650 2.600 2.700 795,200 2.6400 -1.89%
2022-10-07 0 0.053 0.053 0.054 0.052 0.054 39,740,000 2,106,760 0.0530 2.650 2.650 2.700 2.600 2.700 794,800 2.6507 -1.85%
2022-10-06 0 0.054 0.053 0.054 0.052 0.054 57,960,000 3,074,620 0.0530 2.700 2.650 2.700 2.600 2.700 1,159,200 2.6524 3.85%
2022-10-05 0 0.052 0.051 0.053 0.051 0.053 65,060,000 3,408,120 0.0524 2.600 2.550 2.650 2.550 2.650 1,301,200 2.6192 1.96%
2022-10-03 0 0.051 0.051 0.052 0.051 0.053 8,460,000 435,400 0.0515 2.550 2.550 2.600 2.550 2.650 169,200 2.5733 -3.77%
2022-09-30 0 0.053 0.052 0.053 0.051 0.053 35,340,000 1,861,520 0.0527 2.650 2.600 2.650 2.550 2.650 706,800 2.6337 0.00%
2022-09-29 0 0.053 0.052 0.053 0.048 0.053 52,220,000 2,630,000 0.0504 2.650 2.600 2.650 2.400 2.650 1,044,400 2.5182 6.00%
2022-09-28 0 0.050 0.050 0.051 0.050 0.054 47,080,000 2,435,940 0.0517 2.500 2.500 2.550 2.500 2.700 941,600 2.5870 -7.41%
2022-09-27 0 0.054 0.053 0.054 0.050 0.055 52,100,000 2,736,900 0.0525 2.700 2.650 2.700 2.500 2.750 1,042,000 2.6266 8.00%
2022-09-26 0 0.050 0.050 0.051 0.050 0.052 27,120,000 1,380,020 0.0509 2.500 2.500 2.550 2.500 2.600 542,400 2.5443 -1.96%
2022-09-23 0 0.051 0.051 0.052 0.049 0.053 110,840,000 5,611,440 0.0506 2.550 2.550 2.600 2.450 2.650 2,216,800 2.5313 4.08%
2022-09-22 0 0.049 0.049 0.050 0.048 0.050 42,280,000 2,063,000 0.0488 2.450 2.450 2.500 2.400 2.500 845,600 2.4397 -2.00%
2022-09-21 0 0.050 0.050 0.051 0.047 0.052 76,100,000 3,781,980 0.0497 2.500 2.500 2.550 2.350 2.600 1,522,000 2.4849 2.04%
2022-09-20 0 0.049 0.049 0.050 0.048 0.053 59,420,000 2,959,280 0.0498 2.450 2.450 2.500 2.400 2.650 1,188,400 2.4901 -3.92%
2022-09-19 0 0.051 0.051 0.052 0.047 0.054 195,840,000 10,015,020 0.0511 2.550 2.550 2.600 2.350 2.700 3,916,800 2.5569 10.87%
2022-09-16 0 0.046 0.046 0.047 0.046 0.062 1,234,721,622 59,737,899 0.0484 2.300 2.300 2.350 2.300 3.100 24,694,432 2.4191 -20.69%
2022-09-15 0 0.058 0.055 0.058 0.042 0.061 774,413,800 38,995,530 0.0504 2.900 2.750 2.900 2.100 3.050 15,488,276 2.5177 -3.33%
2022-09-14 0 0.060 0.059 0.060 0.060 0.065 93,192,800 5,703,080 0.0612 3.000 2.950 3.000 3.000 3.250 1,863,856 3.0598 -9.09%
2022-09-13 0 0.066 0.065 0.066 0.065 0.068 103,372,000 6,872,012 0.0665 3.300 3.250 3.300 3.250 3.400 2,067,440 3.3239 -4.35%
2022-09-09 0 0.069 0.068 0.069 0.068 0.071 54,760,000 3,802,600 0.0694 3.450 3.400 3.450 3.400 3.550 1,095,200 3.4721 -2.82%
2022-09-08 0 0.071 0.070 0.071 0.070 0.072 32,580,000 2,305,300 0.0708 3.550 3.500 3.550 3.500 3.600 651,600 3.5379 -1.39%
2022-09-07 0 0.072 0.071 0.072 0.071 0.072 14,380,000 1,031,320 0.0717 3.600 3.550 3.600 3.550 3.600 287,600 3.5860 0.00%
2022-09-06 0 0.072 0.071 0.072 0.072 0.075 35,780,000 2,605,820 0.0728 3.600 3.550 3.600 3.600 3.750 715,600 3.6414 -2.70%
2022-09-05 0 0.074 0.073 0.074 0.073 0.076 46,360,000 3,435,600 0.0741 3.700 3.650 3.700 3.650 3.800 927,200 3.7053 -2.63%
2022-09-02 0 0.076 0.075 0.076 0.075 0.077 14,200,000 1,078,620 0.0760 3.800 3.750 3.800 3.750 3.850 284,000 3.7980 0.00%
2022-09-01 0 0.076 0.074 0.076 0.074 0.076 28,320,000 2,130,020 0.0752 3.800 3.700 3.800 3.700 3.800 566,400 3.7606 0.00%
2022-08-31 0 0.076 0.075 0.076 0.075 0.078 32,860,000 2,497,800 0.0760 3.800 3.750 3.800 3.750 3.900 657,200 3.8007 -2.56%
2022-08-30 0 0.078 0.077 0.078 0.076 0.078 14,414,285 1,111,959 0.0771 3.900 3.850 3.900 3.800 3.900 288,286 3.8571 2.63%
2022-08-29 0 0.076 0.076 0.077 0.075 0.079 35,240,000 2,688,900 0.0763 3.800 3.800 3.850 3.750 3.950 704,800 3.8151 -3.80%
2022-08-26 0 0.079 0.078 0.079 0.078 0.079 23,820,000 1,868,380 0.0784 3.950 3.900 3.950 3.900 3.950 476,400 3.9219 1.28%
2022-08-25 0 0.078 0.077 0.078 0.077 0.078 9,600,000 743,720 0.0775 3.900 3.850 3.900 3.850 3.900 192,000 3.8735 1.30%
2022-08-24 0 0.077 0.076 0.077 0.076 0.078 13,345,714 1,025,665 0.0769 3.850 3.800 3.850 3.800 3.900 266,914 3.8427 0.00%
2022-08-23 0 0.077 0.077 0.079 0.077 0.079 14,380,000 1,117,960 0.0777 3.850 3.850 3.950 3.850 3.950 287,600 3.8872 -2.53%
2022-08-22 0 0.079 0.079 0.080 0.077 0.080 44,660,000 3,499,200 0.0784 3.950 3.950 4.000 3.850 4.000 893,200 3.9176 1.28%
2022-08-19 0 0.078 0.076 0.077 0.076 0.078 18,820,000 1,440,440 0.0765 3.900 3.800 3.850 3.800 3.900 376,400 3.8269 2.63%
2022-08-18 0 0.076 0.076 0.077 0.076 0.077 3,600,000 273,960 0.0761 3.800 3.800 3.850 3.800 3.850 72,000 3.8050 -1.30%
2022-08-17 0 0.077 0.076 0.077 0.076 0.078 9,900,000 761,160 0.0769 3.850 3.800 3.850 3.800 3.900 198,000 3.8442 2.67%
2022-08-16 0 0.075 0.075 0.077 0.075 0.078 15,220,000 1,156,720 0.0760 3.750 3.750 3.850 3.750 3.900 304,400 3.8000 -1.32%
2022-08-15 0 0.076 0.076 0.077 0.075 0.079 42,480,000 3,246,760 0.0764 3.800 3.800 3.850 3.750 3.950 849,600 3.8215 -3.80%
2022-08-12 0 0.079 0.078 0.079 0.078 0.080 10,360,000 811,960 0.0784 3.950 3.900 3.950 3.900 4.000 207,200 3.9187 -1.25%
2022-08-11 0 0.080 0.079 0.080 0.078 0.080 21,420,000 1,696,460 0.0792 4.000 3.950 4.000 3.900 4.000 428,400 3.9600 3.90%
2022-08-10 0 0.077 0.077 0.078 0.077 0.079 20,580,000 1,615,644 0.0785 3.850 3.850 3.900 3.850 3.950 411,600 3.9253 -3.75%
2022-08-09 0 0.080 0.078 0.080 0.078 0.081 23,520,000 1,868,700 0.0795 4.000 3.900 4.000 3.900 4.050 470,400 3.9726 1.27%
2022-08-08 0 0.079 0.076 0.079 0.075 0.079 27,440,000 2,105,580 0.0767 3.950 3.800 3.950 3.750 3.950 548,800 3.8367 3.95%
2022-08-05 0 0.076 0.076 0.077 0.076 0.079 7,480,000 574,980 0.0769 3.800 3.800 3.850 3.800 3.950 149,600 3.8434 -2.56%
2022-08-04 0 0.078 0.076 0.078 0.075 0.078 16,200,000 1,255,080 0.0775 3.900 3.800 3.900 3.750 3.900 324,000 3.8737 1.30%
2022-08-03 0 0.077 0.074 0.077 0.073 0.077 36,160,000 2,706,320 0.0748 3.850 3.700 3.850 3.650 3.850 723,200 3.7421 4.05%
2022-08-02 0 0.074 0.074 0.075 0.074 0.075 13,080,000 970,560 0.0742 3.700 3.700 3.750 3.700 3.750 261,600 3.7101 -3.90%
2022-08-01 0 0.077 0.075 0.077 0.074 0.079 53,840,000 4,145,180 0.0770 3.850 3.750 3.850 3.700 3.950 1,076,800 3.8495 -3.75%
2022-07-29 0 0.080 0.080 0.081 0.072 0.080 59,780,000 4,639,620 0.0776 4.000 4.000 4.050 3.600 4.000 1,195,600 3.8806 3.90%
2022-07-28 0 0.077 0.074 0.077 0.073 0.077 23,620,000 1,772,120 0.0750 3.850 3.700 3.850 3.650 3.850 472,400 3.7513 5.48%
2022-07-27 0 0.073 0.072 0.073 0.072 0.073 5,360,000 387,340 0.0723 3.650 3.600 3.650 3.600 3.650 107,200 3.6132 1.39%
2022-07-26 0 0.072 0.072 0.073 0.071 0.073 17,580,000 1,268,740 0.0722 3.600 3.600 3.650 3.550 3.650 351,600 3.6085 -1.37%
2022-07-25 0 0.073 0.072 0.073 0.072 0.074 6,920,000 503,820 0.0728 3.650 3.600 3.650 3.600 3.700 138,400 3.6403 1.39%
2022-07-22 0 0.072 0.072 0.073 0.072 0.074 22,060,000 1,606,900 0.0728 3.600 3.600 3.650 3.600 3.700 441,200 3.6421 -1.37%
2022-07-21 0 0.073 0.073 0.074 0.073 0.074 22,560,000 1,661,100 0.0736 3.650 3.650 3.700 3.650 3.700 451,200 3.6815 -2.67%
2022-07-20 0 0.075 0.074 0.075 0.074 0.076 26,900,000 2,003,540 0.0745 3.750 3.700 3.750 3.700 3.800 538,000 3.7241 1.35%
2022-07-19 0 0.074 0.074 0.075 0.074 0.076 14,820,000 1,106,120 0.0746 3.700 3.700 3.750 3.700 3.800 296,400 3.7318 -1.33%
2022-07-18 0 0.075 0.074 0.075 0.074 0.076 19,640,000 1,473,920 0.0750 3.750 3.700 3.750 3.700 3.800 392,800 3.7523 1.35%
2022-07-15 0 0.074 0.074 0.075 0.074 0.077 72,700,000 5,464,060 0.0752 3.700 3.700 3.750 3.700 3.850 1,454,000 3.7580 -3.90%
2022-07-14 0 0.077 0.077 0.079 0.077 0.080 22,860,000 1,779,780 0.0779 3.850 3.850 3.950 3.850 4.000 457,200 3.8928 0.00%
2022-07-13 0 0.077 0.077 0.079 0.077 0.079 19,880,000 1,545,280 0.0777 3.850 3.850 3.950 3.850 3.950 397,600 3.8865 -1.28%
2022-07-12 0 0.078 0.078 0.079 0.078 0.084 29,470,000 2,357,510 0.0800 3.900 3.900 3.950 3.900 4.200 589,400 3.9998 -7.14%
2022-07-11 0 0.084 0.080 0.084 0.077 0.084 100,060,000 8,084,560 0.0808 4.200 4.000 4.200 3.850 4.200 2,001,200 4.0399 7.69%
2022-07-08 0 0.078 0.077 0.078 0.076 0.078 12,800,000 992,500 0.0775 3.900 3.850 3.900 3.800 3.900 256,000 3.8770 4.00%
2022-07-07 0 0.075 0.075 0.076 0.074 0.076 5,260,000 397,540 0.0756 3.750 3.750 3.800 3.700 3.800 105,200 3.7789 0.00%
2022-07-06 0 0.075 0.075 0.076 0.075 0.078 23,159,048 1,741,892 0.0752 3.750 3.750 3.800 3.750 3.900 463,181 3.7607 -3.85%
2022-07-05 0 0.078 0.076 0.078 0.074 0.078 44,110,000 3,333,500 0.0756 3.900 3.800 3.900 3.700 3.900 882,200 3.7786 4.00%
2022-07-04 0 0.075 0.075 0.076 0.075 0.078 70,605,714 5,347,831 0.0757 3.750 3.750 3.800 3.750 3.900 1,412,114 3.7871 -2.60%
2022-06-30 0 0.077 0.077 0.078 0.077 0.080 36,960,000 2,889,700 0.0782 3.850 3.850 3.900 3.850 4.000 739,200 3.9092 -3.75%
2022-06-29 0 0.080 0.079 0.080 0.079 0.082 28,320,000 2,271,900 0.0802 4.000 3.950 4.000 3.950 4.100 566,400 4.0111 -3.61%
2022-06-28 0 0.083 0.082 0.083 0.080 0.083 27,580,000 2,252,320 0.0817 4.150 4.100 4.150 4.000 4.150 551,600 4.0832 1.22%
2022-06-27 0 0.082 0.081 0.082 0.080 0.082 16,320,000 1,329,020 0.0814 4.100 4.050 4.100 4.000 4.100 326,400 4.0718 0.00%
2022-06-24 0 0.082 0.081 0.082 0.079 0.083 62,560,000 5,091,220 0.0814 4.100 4.050 4.100 3.950 4.150 1,251,200 4.0691 3.80%
2022-06-23 0 0.079 0.078 0.079 0.077 0.079 17,740,000 1,388,560 0.0783 3.950 3.900 3.950 3.850 3.950 354,800 3.9136 1.28%
2022-06-22 0 0.078 0.078 0.079 0.078 0.080 15,680,000 1,238,540 0.0790 3.900 3.900 3.950 3.900 4.000 313,600 3.9494 0.00%
2022-06-21 0 0.078 0.078 0.079 0.077 0.080 20,660,000 1,628,180 0.0788 3.900 3.900 3.950 3.850 4.000 413,200 3.9404 1.30%
2022-06-20 0 0.077 0.076 0.077 0.076 0.078 32,180,000 2,484,120 0.0772 3.850 3.800 3.850 3.800 3.900 643,600 3.8597 2.67%
2022-06-17 0 0.075 0.075 0.077 0.075 0.080 47,120,000 3,582,940 0.0760 3.750 3.750 3.850 3.750 4.000 942,400 3.8019 -5.06%
2022-06-16 0 0.079 0.078 0.079 0.078 0.080 22,840,000 1,792,320 0.0785 3.950 3.900 3.950 3.900 4.000 456,800 3.9236 0.00%
2022-06-15 0 0.079 0.079 0.081 0.079 0.081 13,800,000 1,104,320 0.0800 3.950 3.950 4.050 3.950 4.050 276,000 4.0012 -1.25%
2022-06-14 0 0.080 0.079 0.081 0.079 0.081 70,860,000 5,679,920 0.0802 4.000 3.950 4.050 3.950 4.050 1,417,200 4.0078 -3.61%
2022-06-13 0 0.083 0.081 0.083 0.080 0.084 69,480,000 5,668,420 0.0816 4.150 4.050 4.150 4.000 4.200 1,389,600 4.0792 -2.35%
2022-06-10 0 0.085 0.084 0.085 0.081 0.085 36,814,285 3,073,554 0.0835 4.250 4.200 4.250 4.050 4.250 736,286 4.1744 3.66%
2022-06-09 0 0.082 0.082 0.083 0.082 0.085 63,640,000 5,282,580 0.0830 4.100 4.100 4.150 4.100 4.250 1,272,800 4.1504 -3.53%
2022-06-08 0 0.085 0.083 0.085 0.083 0.086 58,900,000 4,953,980 0.0841 4.250 4.150 4.250 4.150 4.300 1,178,000 4.2054 -1.16%
2022-06-07 0 0.086 0.084 0.086 0.084 0.086 51,160,000 4,341,120 0.0849 4.300 4.200 4.300 4.200 4.300 1,023,200 4.2427 1.18%
2022-06-06 0 0.085 0.084 0.085 0.083 0.087 36,160,000 3,058,220 0.0846 4.250 4.200 4.250 4.150 4.350 723,200 4.2287 0.00%
2022-06-02 0 0.085 0.084 0.085 0.081 0.086 48,080,000 3,981,980 0.0828 4.250 4.200 4.250 4.050 4.300 961,600 4.1410 2.41%
2022-06-01 0 0.083 0.082 0.083 0.082 0.084 15,920,093 1,322,408 0.0831 4.150 4.100 4.150 4.100 4.200 318,402 4.1533 0.00%
2022-05-31 0 0.083 0.083 0.084 0.083 0.086 50,760,000 4,290,180 0.0845 4.150 4.150 4.200 4.150 4.300 1,015,200 4.2259 -1.19%
2022-05-30 0 0.084 0.083 0.084 0.083 0.086 25,960,000 2,187,660 0.0843 4.200 4.150 4.200 4.150 4.300 519,200 4.2135 0.00%
2022-05-27 0 0.084 0.083 0.084 0.082 0.087 36,880,000 3,108,720 0.0843 4.200 4.150 4.200 4.100 4.350 737,600 4.2146 -2.33%
2022-05-26 0 0.086 0.085 0.086 0.081 0.086 45,540,000 3,801,080 0.0835 4.300 4.250 4.300 4.050 4.300 910,800 4.1733 1.18%
2022-05-25 0 0.085 0.085 0.086 0.085 0.090 44,700,000 3,886,500 0.0869 4.250 4.250 4.300 4.250 4.500 894,000 4.3473 -5.56%
2022-05-24 0 0.090 0.088 0.090 0.089 0.092 28,480,000 2,574,640 0.0904 4.500 4.400 4.500 4.450 4.600 569,600 4.5201 0.00%
2022-05-23 0 0.090 0.090 0.091 0.088 0.092 27,700,000 2,476,140 0.0894 4.500 4.500 4.550 4.400 4.600 554,000 4.4696 -2.17%
2022-05-20 0 0.092 0.089 0.092 0.084 0.094 525,740,000 47,537,120 0.0904 4.600 4.450 4.600 4.200 4.700 10,514,800 4.5210 9.52%
2022-05-19 0 0.084 0.083 0.084 0.080 0.084 90,280,000 7,325,240 0.0811 4.200 4.150 4.200 4.000 4.200 1,805,600 4.0570 3.70%
2022-05-18 0 0.081 0.081 0.082 0.078 0.083 51,880,000 4,228,420 0.0815 4.050 4.050 4.100 3.900 4.150 1,037,600 4.0752 1.25%
2022-05-17 0 0.080 0.079 0.080 0.076 0.081 91,207,411 7,191,521 0.0788 4.000 3.950 4.000 3.800 4.050 1,824,148 3.9424 1.27%
2022-05-16 0 0.079 0.078 0.079 0.070 0.081 117,060,000 8,898,840 0.0760 3.950 3.900 3.950 3.500 4.050 2,341,200 3.8010 11.27%
2022-05-13 0 0.071 0.070 0.071 0.070 0.074 35,471,429 2,554,685 0.0720 3.550 3.500 3.550 3.500 3.700 709,429 3.6010 0.00%
2022-05-12 0 0.071 0.071 0.072 0.066 0.071 61,300,000 4,187,960 0.0683 3.550 3.550 3.600 3.300 3.550 1,226,000 3.4160 2.90%
2022-05-11 0 0.069 0.069 0.070 0.068 0.071 16,180,000 1,124,260 0.0695 3.450 3.450 3.500 3.400 3.550 323,600 3.4742 0.00%
2022-05-10 0 0.069 0.069 0.070 0.068 0.070 34,820,000 2,388,420 0.0686 3.450 3.450 3.500 3.400 3.500 696,400 3.4297 -2.82%
2022-05-06 0 0.071 0.070 0.071 0.070 0.072 19,920,000 1,415,600 0.0711 3.550 3.500 3.550 3.500 3.600 398,400 3.5532 -2.74%
2022-05-05 0 0.073 0.073 0.074 0.073 0.075 3,920,000 289,060 0.0737 3.650 3.650 3.700 3.650 3.750 78,400 3.6870 0.00%
2022-05-04 0 0.073 0.072 0.073 0.072 0.076 17,740,000 1,303,840 0.0735 3.650 3.600 3.650 3.600 3.800 354,800 3.6749 -2.67%
2022-05-03 0 0.075 0.074 0.075 0.074 0.076 15,560,000 1,158,440 0.0744 3.750 3.700 3.750 3.700 3.800 311,200 3.7225 0.00%
2022-04-29 0 0.075 0.074 0.075 0.071 0.075 28,660,000 2,119,900 0.0740 3.750 3.700 3.750 3.550 3.750 573,200 3.6984 5.63%
2022-04-28 0 0.071 0.071 0.073 0.070 0.073 29,060,000 2,088,460 0.0719 3.550 3.550 3.650 3.500 3.650 581,200 3.5934 2.90%
2022-04-27 0 0.069 0.069 0.072 0.069 0.075 43,800,000 3,097,980 0.0707 3.450 3.450 3.600 3.450 3.750 876,000 3.5365 -6.76%
2022-04-26 0 0.074 0.073 0.074 0.066 0.079 137,751,428 10,036,619 0.0729 3.700 3.650 3.700 3.300 3.950 2,755,029 3.6430 13.85%
2022-04-25 0 0.065 0.065 0.068 0.065 0.075 85,120,000 5,842,940 0.0686 3.250 3.250 3.400 3.250 3.750 1,702,400 3.4322 -10.96%
2022-04-22 0 0.073 0.073 0.074 0.072 0.076 33,300,000 2,457,720 0.0738 3.650 3.650 3.700 3.600 3.800 666,000 3.6903 -1.35%
2022-04-21 0 0.074 0.074 0.076 0.074 0.078 29,780,000 2,262,040 0.0760 3.700 3.700 3.800 3.700 3.900 595,600 3.7979 -3.90%
2022-04-20 0 0.077 0.077 0.078 0.077 0.079 28,840,000 2,238,080 0.0776 3.850 3.850 3.900 3.850 3.950 576,800 3.8802 0.00%
2022-04-19 0 0.077 0.077 0.080 0.077 0.081 44,820,000 3,538,480 0.0789 3.850 3.850 4.000 3.850 4.050 896,400 3.9474 -3.75%
2022-04-14 0 0.080 0.078 0.080 0.077 0.080 6,320,000 496,440 0.0786 4.000 3.900 4.000 3.850 4.000 126,400 3.9275 3.90%
2022-04-13 0 0.077 0.077 0.078 0.076 0.079 20,200,000 1,553,660 0.0769 3.850 3.850 3.900 3.800 3.950 404,000 3.8457 0.00%
2022-04-12 0 0.077 0.077 0.079 0.077 0.078 23,020,000 1,780,420 0.0773 3.850 3.850 3.950 3.850 3.900 460,400 3.8671 0.00%
2022-04-11 0 0.077 0.077 0.078 0.077 0.079 30,460,000 2,350,700 0.0772 3.850 3.850 3.900 3.850 3.950 609,200 3.8587 0.00%
2022-04-08 0 0.077 0.077 0.080 0.077 0.080 25,400,000 1,996,320 0.0786 3.850 3.850 4.000 3.850 4.000 508,000 3.9298 -1.28%
2022-04-07 0 0.078 0.078 0.080 0.077 0.081 36,120,000 2,839,420 0.0786 3.900 3.900 4.000 3.850 4.050 722,400 3.9305 -3.70%
2022-04-06 0 0.081 0.080 0.081 0.080 0.082 30,520,000 2,447,980 0.0802 4.050 4.000 4.050 4.000 4.100 610,400 4.0105 -1.22%
2022-04-04 0 0.082 0.081 0.082 0.080 0.083 35,100,000 2,857,440 0.0814 4.100 4.050 4.100 4.000 4.150 702,000 4.0704 2.50%
2022-04-01 0 0.080 0.079 0.080 0.072 0.080 66,680,000 4,997,520 0.0749 4.000 3.950 4.000 3.600 4.000 1,333,600 3.7474 6.67%
2022-03-31 0 0.075 0.075 0.076 0.072 0.082 209,180,000 15,944,460 0.0762 3.750 3.750 3.800 3.600 4.100 4,183,600 3.8112 -8.54%
2022-03-30 0 0.082 0.082 0.084 0.082 0.089 129,040,000 10,975,240 0.0851 4.100 4.100 4.200 4.100 4.450 2,580,800 4.2527 -9.89%
2022-03-29 0 0.091 0.090 0.091 0.090 0.092 24,640,000 2,235,220 0.0907 4.550 4.500 4.550 4.500 4.600 492,800 4.5358 0.00%
2022-03-28 0 0.091 0.091 0.092 0.088 0.093 72,160,000 6,582,180 0.0912 4.550 4.550 4.600 4.400 4.650 1,443,200 4.5608 2.25%
2022-03-25 0 0.089 0.088 0.089 0.086 0.091 66,560,000 5,929,320 0.0891 4.450 4.400 4.450 4.300 4.550 1,331,200 4.4541 3.49%
2022-03-24 0 0.086 0.086 0.087 0.085 0.089 42,357,671 3,670,333 0.0867 4.300 4.300 4.350 4.250 4.450 847,153 4.3325 0.00%
2022-03-23 0 0.086 0.085 0.086 0.085 0.088 40,540,000 3,493,180 0.0862 4.300 4.250 4.300 4.250 4.400 810,800 4.3083 -2.27%
2022-03-22 0 0.088 0.087 0.088 0.086 0.088 22,480,000 1,945,140 0.0865 4.400 4.350 4.400 4.300 4.400 449,600 4.3264 0.00%
2022-03-21 0 0.088 0.087 0.088 0.084 0.089 78,100,000 6,801,760 0.0871 4.400 4.350 4.400 4.200 4.450 1,562,000 4.3545 4.76%
2022-03-18 0 0.084 0.084 0.085 0.076 0.084 82,140,000 6,528,100 0.0795 4.200 4.200 4.250 3.800 4.200 1,642,800 3.9738 10.53%
2022-03-17 0 0.076 0.076 0.077 0.075 0.080 102,400,000 7,890,480 0.0771 3.800 3.800 3.850 3.750 4.000 2,048,000 3.8528 0.00%
2022-03-16 0 0.076 0.076 0.077 0.073 0.079 121,750,557 9,235,000 0.0759 3.800 3.800 3.850 3.650 3.950 2,435,011 3.7926 4.11%
2022-03-15 0 0.073 0.073 0.074 0.070 0.102 531,620,000 43,158,440 0.0812 3.650 3.650 3.700 3.500 5.100 10,632,400 4.0591 -29.81%
2022-03-14 1 - - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2022-03-04 0 0.104 0.102 0.105 0.102 0.105 49,180,000 5,089,000 0.1035 5.200 5.100 5.250 5.100 5.250 983,600 5.1739 -2.80%
2022-03-03 0 0.107 0.105 0.107 0.104 0.107 21,040,000 2,224,100 0.1057 5.350 5.250 5.350 5.200 5.350 420,800 5.2854 0.00%
2022-03-02 0 0.107 0.104 0.107 0.102 0.107 119,303,830 12,590,202 0.1055 5.350 5.200 5.350 5.100 5.350 2,386,077 5.2765 1.90%
2022-03-01 0 0.105 0.105 0.106 0.104 0.107 93,280,000 9,871,840 0.1058 5.250 5.250 5.300 5.200 5.350 1,865,600 5.2915 1.94%
2022-02-28 0 0.103 0.101 0.103 0.098 0.103 45,240,000 4,591,440 0.1015 5.150 5.050 5.150 4.900 5.150 904,800 5.0745 3.00%
2022-02-25 0 0.100 0.099 0.100 0.097 0.100 28,300,000 2,785,980 0.0984 5.000 4.950 5.000 4.850 5.000 566,000 4.9222 3.09%
2022-02-24 0 0.097 0.096 0.097 0.095 0.103 144,080,000 14,074,840 0.0977 4.850 4.800 4.850 4.750 5.150 2,881,600 4.8844 -4.90%
2022-02-23 0 0.102 0.102 0.104 0.102 0.104 19,780,000 2,027,660 0.1025 5.100 5.100 5.200 5.100 5.200 395,600 5.1255 0.99%
2022-02-22 0 0.101 0.101 0.102 0.101 0.104 59,580,000 6,088,040 0.1022 5.050 5.050 5.100 5.050 5.200 1,191,600 5.1091 -1.94%
2022-02-21 0 0.103 0.103 0.104 0.103 0.105 18,680,000 1,943,320 0.1040 5.150 5.150 5.200 5.150 5.250 373,600 5.2016 0.00%
2022-02-18 0 0.103 0.103 0.104 0.103 0.106 27,940,000 2,917,060 0.1044 5.150 5.150 5.200 5.150 5.300 558,800 5.2202 -3.74%
2022-02-17 0 0.107 0.105 0.107 0.104 0.107 13,560,000 1,432,360 0.1056 5.350 5.250 5.350 5.200 5.350 271,200 5.2816 1.90%
2022-02-16 0 0.105 0.105 0.106 0.105 0.111 96,040,000 10,360,120 0.1079 5.250 5.250 5.300 5.250 5.550 1,920,800 5.3936 0.00%
2022-02-15 0 0.105 0.104 0.105 0.103 0.105 30,194,972 3,143,957 0.1041 5.250 5.200 5.250 5.150 5.250 603,899 5.2061 1.94%
2022-02-14 0 0.103 0.103 0.104 0.103 0.107 54,400,000 5,658,120 0.1040 5.150 5.150 5.200 5.150 5.350 1,088,000 5.2005 -2.83%
2022-02-11 0 0.106 0.106 0.107 0.105 0.107 38,400,000 4,069,220 0.1060 5.300 5.300 5.350 5.250 5.350 768,000 5.2985 -0.93%
2022-02-10 0 0.107 0.106 0.107 0.105 0.108 108,780,000 11,590,400 0.1065 5.350 5.300 5.350 5.250 5.400 2,175,600 5.3274 1.90%
2022-02-09 0 0.105 0.105 0.106 0.105 0.108 66,500,000 7,071,140 0.1063 5.250 5.250 5.300 5.250 5.400 1,330,000 5.3166 -2.78%
2022-02-08 0 0.108 0.107 0.108 0.104 0.109 126,280,000 13,568,157 0.1074 5.400 5.350 5.400 5.200 5.450 2,525,600 5.3723 0.93%
2022-02-07 0 0.107 0.107 0.108 0.098 0.113 399,063,476 42,598,567 0.1067 5.350 5.350 5.400 4.900 5.650 7,981,270 5.3373 9.18%
2022-02-04 0 0.098 0.098 0.099 0.096 0.099 103,640,000 10,134,800 0.0978 4.900 4.900 4.950 4.800 4.950 2,072,800 4.8894 3.16%
2022-01-31 0 0.095 0.095 0.096 0.093 0.096 24,400,000 2,314,540 0.0949 4.750 4.750 4.800 4.650 4.800 488,000 4.7429 2.15%
2022-01-28 0 0.093 0.093 0.094 0.090 0.095 122,640,000 11,432,860 0.0932 4.650 4.650 4.700 4.500 4.750 2,452,800 4.6611 -2.11%
2022-01-27 0 0.095 0.094 0.095 0.091 0.095 62,060,000 5,751,220 0.0927 4.750 4.700 4.750 4.550 4.750 1,241,200 4.6336 3.26%
2022-01-26 0 0.092 0.092 0.093 0.088 0.098 252,720,000 23,240,860 0.0920 4.600 4.600 4.650 4.400 4.900 5,054,400 4.5981 -5.15%
2022-01-25 0 0.097 0.097 0.099 0.097 0.100 55,040,000 5,438,120 0.0988 4.850 4.850 4.950 4.850 5.000 1,100,800 4.9402 -2.02%
2022-01-24 0 0.099 0.099 0.100 0.099 0.101 31,400,000 3,158,580 0.1006 4.950 4.950 5.000 4.950 5.050 628,000 5.0296 -1.98%
2022-01-21 0 0.101 0.100 0.101 0.098 0.102 33,760,000 3,372,900 0.0999 5.050 5.000 5.050 4.900 5.100 675,200 4.9954 2.02%
2022-01-20 0 0.099 0.098 0.099 0.096 0.099 45,625,714 4,461,391 0.0978 4.950 4.900 4.950 4.800 4.950 912,514 4.8891 2.06%
2022-01-19 0 0.097 0.096 0.097 0.095 0.099 79,027,336 7,642,793 0.0967 4.850 4.800 4.850 4.750 4.950 1,580,547 4.8355 -1.02%
2022-01-18 0 0.098 0.098 0.099 0.096 0.100 45,600,000 4,467,680 0.0980 4.900 4.900 4.950 4.800 5.000 912,000 4.8988 0.00%
2022-01-17 0 0.098 0.097 0.098 0.097 0.099 16,920,000 1,657,000 0.0979 4.900 4.850 4.900 4.850 4.950 338,400 4.8966 -1.01%
2022-01-14 0 0.099 0.098 0.099 0.097 0.100 33,820,000 3,325,320 0.0983 4.950 4.900 4.950 4.850 5.000 676,400 4.9162 1.02%
2022-01-13 0 0.098 0.098 0.099 0.098 0.101 32,304,219 3,203,541 0.0992 4.900 4.900 4.950 4.900 5.050 646,084 4.9584 -1.01%
2022-01-12 0 0.099 0.099 0.100 0.098 0.101 38,842,858 3,848,025 0.0991 4.950 4.950 5.000 4.900 5.050 776,857 4.9533 -1.98%
2022-01-11 0 0.101 0.099 0.101 0.098 0.101 68,980,000 6,848,600 0.0993 5.050 4.950 5.050 4.900 5.050 1,379,600 4.9642 1.00%
2022-01-10 0 0.100 0.100 0.101 0.099 0.104 32,769,443 3,300,337 0.1007 5.000 5.000 5.050 4.950 5.200 655,389 5.0357 -0.99%
2022-01-07 0 0.101 0.101 0.102 0.098 0.105 132,317,155 13,519,138 0.1022 5.050 5.050 5.100 4.900 5.250 2,646,343 5.1086 5.21%
2022-01-06 0 0.096 0.096 0.097 0.096 0.101 63,413,677 6,209,687 0.0979 4.800 4.800 4.850 4.800 5.050 1,268,274 4.8962 -3.03%
2022-01-05 0 0.099 0.099 0.101 0.099 0.103 95,080,000 9,591,560 0.1009 4.950 4.950 5.050 4.950 5.150 1,901,600 5.0439 -3.88%
2022-01-04 0 0.103 0.102 0.103 0.101 0.107 185,700,000 19,134,360 0.1030 5.150 5.100 5.150 5.050 5.350 3,714,000 5.1520 -2.83%
2022-01-03 0 0.106 0.106 0.107 0.096 0.107 235,740,000 24,148,140 0.1024 5.300 5.300 5.350 4.800 5.350 4,714,800 5.1218 9.28%
2021-12-31 0 0.097 0.096 0.097 0.095 0.098 22,671,429 2,189,151 0.0966 4.850 4.800 4.850 4.750 4.900 453,429 4.8280 1.04%
2021-12-30 0 0.096 0.095 0.096 0.095 0.097 16,980,000 1,625,340 0.0957 4.800 4.750 4.800 4.750 4.850 339,600 4.7860 1.05%
2021-12-29 0 0.095 0.095 0.096 0.095 0.097 23,328,571 2,233,671 0.0957 4.750 4.750 4.800 4.750 4.850 466,571 4.7874 0.00%
2021-12-28 0 0.095 0.095 0.096 0.095 0.099 48,016,008 4,626,219 0.0963 4.750 4.750 4.800 4.750 4.950 960,320 4.8174 -4.04%
2021-12-24 0 0.099 0.098 0.099 0.097 0.100 26,020,000 2,567,040 0.0987 4.950 4.900 4.950 4.850 5.000 520,400 4.9328 0.00%
2021-12-23 0 0.099 0.098 0.099 0.094 0.101 110,640,000 10,928,800 0.0988 4.950 4.900 4.950 4.700 5.050 2,212,800 4.9389 4.21%
2021-12-22 0 0.095 0.094 0.095 0.094 0.096 34,020,000 3,215,980 0.0945 4.750 4.700 4.750 4.700 4.800 680,400 4.7266 3.26%
2021-12-21 0 0.092 0.092 0.093 0.092 0.096 79,974,932 7,450,013 0.0932 4.600 4.600 4.650 4.600 4.800 1,599,499 4.6577 -3.16%
2021-12-20 0 0.095 0.094 0.095 0.094 0.099 37,980,000 3,639,920 0.0958 4.750 4.700 4.750 4.700 4.950 759,600 4.7919 -5.00%
2021-12-17 0 0.100 0.099 0.100 0.093 0.101 422,880,391 41,837,836 0.0989 5.000 4.950 5.000 4.650 5.050 8,457,608 4.9468 7.53%
2021-12-16 0 0.093 0.092 0.093 0.091 0.095 57,671,882 5,371,978 0.0931 4.650 4.600 4.650 4.550 4.750 1,153,438 4.6574 1.09%
2021-12-15 0 0.092 0.091 0.093 0.091 0.095 65,780,000 6,106,580 0.0928 4.600 4.550 4.650 4.550 4.750 1,315,600 4.6417 0.00%
2021-12-14 0 0.092 0.092 0.093 0.091 0.097 113,160,000 10,638,606 0.0940 4.600 4.600 4.650 4.550 4.850 2,263,200 4.7007 0.00%
2021-12-13 0 0.092 0.091 0.092 0.091 0.094 57,480,000 5,323,880 0.0926 4.600 4.550 4.600 4.550 4.700 1,149,600 4.6311 1.10%
2021-12-10 0 0.091 0.091 0.092 0.091 0.094 38,027,582 3,491,175 0.0918 4.550 4.550 4.600 4.550 4.700 760,552 4.5903 -2.15%
2021-12-09 0 0.093 0.093 0.094 0.091 0.095 37,120,000 3,480,860 0.0938 4.650 4.650 4.700 4.550 4.750 742,400 4.6887 2.20%
2021-12-08 0 0.091 0.091 0.092 0.091 0.093 23,542,856 2,153,679 0.0915 4.550 4.550 4.600 4.550 4.650 470,857 4.5740 0.00%
2021-12-07 0 0.091 0.091 0.092 0.089 0.092 63,734,967 5,740,884 0.0901 4.550 4.550 4.600 4.450 4.600 1,274,699 4.5037 1.11%
2021-12-06 0 0.090 0.090 0.091 0.090 0.093 56,626,395 5,172,458 0.0913 4.500 4.500 4.550 4.500 4.650 1,132,528 4.5672 -4.26%
2021-12-03 0 0.094 0.094 0.095 0.092 0.095 27,200,000 2,544,260 0.0935 4.700 4.700 4.750 4.600 4.750 544,000 4.6769 1.08%
2021-12-02 0 0.093 0.093 0.095 0.092 0.096 28,380,000 2,664,320 0.0939 4.650 4.650 4.750 4.600 4.800 567,600 4.6940 -1.06%
2021-12-01 0 0.094 0.094 0.095 0.092 0.097 48,100,612 4,556,016 0.0947 4.700 4.700 4.750 4.600 4.850 962,012 4.7359 0.00%
2021-11-30 0 0.094 0.094 0.095 0.090 0.094 77,300,000 7,110,400 0.0920 4.700 4.700 4.750 4.500 4.700 1,546,000 4.5992 0.00%
2021-11-29 0 0.094 0.094 0.095 0.093 0.095 37,960,000 3,554,140 0.0936 4.700 4.700 4.750 4.650 4.750 759,200 4.6814 -2.08%
2021-11-26 0 0.096 0.096 0.097 0.095 0.101 71,900,000 6,964,180 0.0969 4.800 4.800 4.850 4.750 5.050 1,438,000 4.8430 -4.95%
2021-11-25 0 0.101 0.100 0.101 0.098 0.105 98,440,000 9,873,200 0.1003 5.050 5.000 5.050 4.900 5.250 1,968,800 5.0148 -0.98%
2021-11-24 0 0.102 0.102 0.103 0.090 0.106 421,454,285 41,619,825 0.0988 5.100 5.100 5.150 4.500 5.300 8,429,086 4.9376 17.24%
2021-11-23 0 0.087 0.086 0.087 0.086 0.089 65,780,000 5,717,700 0.0869 4.350 4.300 4.350 4.300 4.450 1,315,600 4.3461 -1.14%
2021-11-22 0 0.088 0.088 0.089 0.087 0.091 61,900,000 5,477,240 0.0885 4.400 4.400 4.450 4.350 4.550 1,238,000 4.4243 -1.12%
2021-11-19 0 0.089 0.089 0.090 0.089 0.092 42,058,394 3,792,495 0.0902 4.450 4.450 4.500 4.450 4.600 841,168 4.5086 -2.20%
2021-11-18 0 0.091 0.091 0.092 0.089 0.092 21,800,000 1,977,545 0.0907 4.550 4.550 4.600 4.450 4.600 436,000 4.5357 1.11%
2021-11-17 0 0.090 0.090 0.092 0.089 0.092 64,620,000 5,833,120 0.0903 4.500 4.500 4.600 4.450 4.600 1,292,400 4.5134 -1.10%
2021-11-16 0 0.091 0.091 0.092 0.090 0.094 42,460,000 3,881,380 0.0914 4.550 4.550 4.600 4.500 4.700 849,200 4.5706 0.00%
2021-11-15 0 0.091 0.091 0.092 0.090 0.093 24,940,000 2,281,580 0.0915 4.550 4.550 4.600 4.500 4.650 498,800 4.5741 -1.09%
2021-11-12 0 0.092 0.092 0.093 0.091 0.097 53,200,000 4,936,000 0.0928 4.600 4.600 4.650 4.550 4.850 1,064,000 4.6391 -1.08%
2021-11-11 0 0.093 0.093 0.094 0.091 0.095 49,380,000 4,599,380 0.0931 4.650 4.650 4.700 4.550 4.750 987,600 4.6571 3.33%
2021-11-10 0 0.090 0.090 0.091 0.090 0.094 81,720,000 7,479,100 0.0915 4.500 4.500 4.550 4.500 4.700 1,634,400 4.5761 -4.26%
2021-11-09 0 0.094 0.094 0.095 0.094 0.099 85,460,000 8,143,060 0.0953 4.700 4.700 4.750 4.700 4.950 1,709,200 4.7643 -1.05%
2021-11-08 0 0.095 0.095 0.097 0.094 0.098 77,273,480 7,399,354 0.0958 4.750 4.750 4.850 4.700 4.900 1,545,470 4.7878 -3.06%
2021-11-05 0 0.098 0.098 0.100 0.097 0.101 21,820,000 2,149,520 0.0985 4.900 4.900 5.000 4.850 5.050 436,400 4.9256 -2.00%
2021-11-04 0 0.100 0.099 0.100 0.098 0.100 30,380,000 3,002,940 0.0988 5.000 4.950 5.000 4.900 5.000 607,600 4.9423 2.04%
2021-11-03 0 0.098 0.098 0.100 0.097 0.101 50,498,930 4,983,513 0.0987 4.900 4.900 5.000 4.850 5.050 1,009,979 4.9343 -2.97%
2021-11-02 0 0.101 0.101 0.102 0.100 0.106 72,312,326 7,449,899 0.1030 5.050 5.050 5.100 5.000 5.300 1,446,247 5.1512 0.00%
2021-11-01 0 0.101 0.101 0.102 0.099 0.105 60,700,000 6,134,760 0.1011 5.050 5.050 5.100 4.950 5.250 1,214,000 5.0533 -3.81%
2021-10-29 0 0.105 0.104 0.105 0.100 0.105 79,674,975 8,182,102 0.1027 5.250 5.200 5.250 5.000 5.250 1,593,499 5.1347 0.96%
2021-10-28 0 0.104 0.103 0.104 0.100 0.107 101,807,700 10,614,895 0.1043 5.200 5.150 5.200 5.000 5.350 2,036,154 5.2132 4.00%
2021-10-27 0 0.100 0.099 0.100 0.098 0.102 47,055,734 4,689,127 0.0997 5.000 4.950 5.000 4.900 5.100 941,115 4.9825 -1.96%
2021-10-26 0 0.102 0.099 0.102 0.098 0.104 71,937,680 7,214,685 0.1003 5.100 4.950 5.100 4.900 5.200 1,438,754 5.0145 0.00%
2021-10-25 0 0.102 0.101 0.102 0.101 0.105 24,440,000 2,508,660 0.1026 5.100 5.050 5.100 5.050 5.250 488,800 5.1323 -0.97%
2021-10-22 0 0.103 0.102 0.103 0.102 0.106 51,660,000 5,338,740 0.1033 5.150 5.100 5.150 5.100 5.300 1,033,200 5.1672 -2.83%
2021-10-21 0 0.106 0.105 0.106 0.106 0.109 51,525,714 5,512,030 0.1070 5.300 5.250 5.300 5.300 5.450 1,030,514 5.3488 -1.85%
2021-10-20 0 0.108 0.106 0.108 0.105 0.111 81,776,790 8,775,162 0.1073 5.400 5.300 5.400 5.250 5.550 1,635,536 5.3653 -0.92%
2021-10-19 0 0.109 0.107 0.109 0.105 0.110 146,380,000 15,693,880 0.1072 5.450 5.350 5.450 5.250 5.500 2,927,600 5.3607 0.93%
2021-10-18 0 0.108 0.108 0.109 0.104 0.119 457,609,015 50,212,217 0.1097 5.400 5.400 5.450 5.200 5.950 9,152,180 5.4864 9.09%
2021-10-15 1 - - - - - 0 0 - 4.950 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 4.950 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 4.950 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 4.950 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 4.950 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 4.950 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 4.950 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 4.950 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 4.950 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 4.950 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 4.950 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 4.950 - - - - 0 - 0.00%
2021-09-24 0 0.099 0.098 0.099 0.097 0.103 124,960,000 12,520,780 0.1002 4.950 4.900 4.950 4.850 5.150 2,499,200 5.0099 0.00%
2021-09-23 0 0.099 0.098 0.099 0.095 0.099 145,340,000 14,180,360 0.0976 4.950 4.900 4.950 4.750 4.950 2,906,800 4.8783 8.79%
2021-09-21 0 0.091 0.091 0.093 0.089 0.093 99,689,955 9,043,896 0.0907 4.550 4.550 4.650 4.450 4.650 1,993,799 4.5360 0.00%
2021-09-20 0 0.091 0.091 0.092 0.090 0.100 153,520,000 14,291,140 0.0931 4.550 4.550 4.600 4.500 5.000 3,070,400 4.6545 -8.08%
2021-09-17 0 0.099 0.098 0.099 0.097 0.105 280,140,000 27,842,800 0.0994 4.950 4.900 4.950 4.850 5.250 5,602,800 4.9694 -2.94%
2021-09-16 0 0.102 0.101 0.102 0.098 0.108 253,660,000 25,579,580 0.1008 5.100 5.050 5.100 4.900 5.400 5,073,200 5.0421 -4.67%
2021-09-15 0 0.107 0.106 0.107 0.106 0.113 166,480,000 17,984,480 0.1080 5.350 5.300 5.350 5.300 5.650 3,329,600 5.4014 -3.60%
2021-09-14 0 0.111 0.110 0.111 0.107 0.117 175,100,000 19,652,440 0.1122 5.550 5.500 5.550 5.350 5.850 3,502,000 5.6118 1.83%
2021-09-13 0 0.109 0.109 0.110 0.107 0.112 98,500,000 10,752,400 0.1092 5.450 5.450 5.500 5.350 5.600 1,970,000 5.4581 -0.91%
2021-09-10 0 0.110 0.109 0.110 0.107 0.112 59,780,000 6,531,340 0.1093 5.500 5.450 5.500 5.350 5.600 1,195,600 5.4628 2.80%
2021-09-09 0 0.107 0.107 0.108 0.107 0.113 146,145,410 16,050,698 0.1098 5.350 5.350 5.400 5.350 5.650 2,922,908 5.4913 -5.31%
2021-09-08 0 0.113 0.112 0.113 0.110 0.123 362,740,000 41,762,580 0.1151 5.650 5.600 5.650 5.500 6.150 7,254,800 5.7565 -3.42%
2021-09-07 0 0.117 0.116 0.117 0.103 0.123 750,092,275 86,307,367 0.1151 5.850 5.800 5.850 5.150 6.150 15,001,845 5.7531 13.59%
2021-09-06 0 0.103 0.102 0.103 0.101 0.107 150,851,428 15,705,782 0.1041 5.150 5.100 5.150 5.050 5.350 3,017,029 5.2057 0.98%
2021-09-03 0 0.102 0.102 0.103 0.097 0.105 287,900,000 29,256,360 0.1016 5.100 5.100 5.150 4.850 5.250 5,758,000 5.0810 7.37%
2021-09-02 0 0.095 0.094 0.095 0.089 0.096 65,220,000 6,086,980 0.0933 4.750 4.700 4.750 4.450 4.800 1,304,400 4.6665 4.40%
2021-09-01 0 0.091 0.090 0.091 0.089 0.092 32,280,000 2,910,360 0.0902 4.550 4.500 4.550 4.450 4.600 645,600 4.5080 1.11%
2021-08-31 0 0.090 0.090 0.091 0.088 0.092 87,504,258 7,839,540 0.0896 4.500 4.500 4.550 4.400 4.600 1,750,085 4.4795 -4.26%
2021-08-30 0 0.094 0.093 0.094 0.089 0.099 141,080,000 13,108,600 0.0929 4.700 4.650 4.700 4.450 4.950 2,821,600 4.6458 -5.05%
2021-08-27 0 0.099 0.099 0.100 0.094 0.101 112,700,000 11,063,920 0.0982 4.950 4.950 5.000 4.700 5.050 2,254,000 4.9086 -1.00%
2021-08-26 0 0.100 0.100 0.101 0.099 0.107 150,120,000 15,330,440 0.1021 5.000 5.000 5.050 4.950 5.350 3,002,400 5.1061 0.00%
2021-08-25 0 0.100 0.100 0.101 0.084 0.105 439,610,000 43,530,700 0.0990 5.000 5.000 5.050 4.200 5.250 8,792,200 4.9511 19.05%
2021-08-24 0 0.084 0.084 0.085 0.084 0.086 18,005,410 1,529,659 0.0850 4.200 4.200 4.250 4.200 4.300 360,108 4.2478 1.20%
2021-08-23 0 0.083 0.083 0.084 0.080 0.085 43,360,000 3,585,540 0.0827 4.150 4.150 4.200 4.000 4.250 867,200 4.1346 2.47%
2021-08-20 0 0.081 0.080 0.081 0.081 0.086 58,637,800 4,826,223 0.0823 4.050 4.000 4.050 4.050 4.300 1,172,756 4.1153 -5.81%
2021-08-19 0 0.086 0.086 0.087 0.085 0.088 60,439,408 5,181,930 0.0857 4.300 4.300 4.350 4.250 4.400 1,208,788 4.2869 -3.37%
2021-08-18 0 0.089 0.088 0.089 0.086 0.090 50,160,000 4,387,640 0.0875 4.450 4.400 4.450 4.300 4.500 1,003,200 4.3736 0.00%
2021-08-17 0 0.089 0.088 0.089 0.087 0.091 48,980,000 4,353,060 0.0889 4.450 4.400 4.450 4.350 4.550 979,600 4.4437 -2.20%
2021-08-16 0 0.091 0.090 0.091 0.090 0.092 23,900,000 2,167,380 0.0907 4.550 4.500 4.550 4.500 4.600 478,000 4.5343 0.00%
2021-08-13 0 0.091 0.091 0.092 0.090 0.095 68,365,994 6,263,835 0.0916 4.550 4.550 4.600 4.500 4.750 1,367,320 4.5811 -3.19%
2021-08-12 0 0.094 0.093 0.094 0.092 0.096 35,060,000 3,256,780 0.0929 4.700 4.650 4.700 4.600 4.800 701,200 4.6446 -1.05%
2021-08-11 0 0.095 0.095 0.096 0.091 0.097 63,720,000 6,012,940 0.0944 4.750 4.750 4.800 4.550 4.850 1,274,400 4.7183 4.40%
2021-08-10 0 0.091 0.091 0.092 0.090 0.092 32,314,335 2,925,867 0.0905 4.550 4.550 4.600 4.500 4.600 646,287 4.5272 -1.09%
2021-08-09 0 0.092 0.091 0.092 0.091 0.094 15,320,000 1,409,120 0.0920 4.600 4.550 4.600 4.550 4.700 306,400 4.5990 -1.08%
2021-08-06 0 0.093 0.092 0.093 0.089 0.095 79,660,000 7,250,900 0.0910 4.650 4.600 4.650 4.450 4.750 1,593,200 4.5512 1.09%
2021-08-05 0 0.092 0.091 0.092 0.090 0.093 45,280,000 4,138,160 0.0914 4.600 4.550 4.600 4.500 4.650 905,600 4.5695 -2.13%
2021-08-04 0 0.094 0.093 0.094 0.093 0.096 27,620,000 2,597,920 0.0941 4.700 4.650 4.700 4.650 4.800 552,400 4.7030 -1.05%
2021-08-03 0 0.095 0.094 0.095 0.092 0.099 45,500,000 4,301,800 0.0945 4.750 4.700 4.750 4.600 4.950 910,000 4.7273 -3.06%
2021-08-02 0 0.098 0.097 0.098 0.092 0.099 91,860,000 8,919,300 0.0971 4.900 4.850 4.900 4.600 4.950 1,837,200 4.8548 6.52%
2021-07-30 0 0.092 0.092 0.093 0.091 0.094 28,260,000 2,609,760 0.0923 4.600 4.600 4.650 4.550 4.700 565,200 4.6174 -1.08%
2021-07-29 0 0.093 0.092 0.093 0.090 0.095 48,240,000 4,437,760 0.0920 4.650 4.600 4.650 4.500 4.750 964,800 4.5997 1.09%
2021-07-28 0 0.092 0.091 0.092 0.086 0.093 52,500,000 4,678,260 0.0891 4.600 4.550 4.600 4.300 4.650 1,050,000 4.4555 5.75%
2021-07-27 0 0.087 0.086 0.087 0.085 0.095 109,760,000 9,829,500 0.0896 4.350 4.300 4.350 4.250 4.750 2,195,200 4.4777 -6.45%
2021-07-26 0 0.093 0.093 0.094 0.093 0.098 78,600,000 7,423,520 0.0944 4.650 4.650 4.700 4.650 4.900 1,572,000 4.7223 -5.10%
2021-07-23 0 0.098 0.098 0.099 0.098 0.104 54,260,000 5,415,140 0.0998 4.900 4.900 4.950 4.900 5.200 1,085,200 4.9900 -3.92%
2021-07-22 0 0.102 0.101 0.102 0.100 0.104 79,780,000 8,078,880 0.1013 5.100 5.050 5.100 5.000 5.200 1,595,600 5.0632 3.03%
2021-07-21 0 0.099 0.099 0.100 0.098 0.101 24,640,000 2,446,660 0.0993 4.950 4.950 5.000 4.900 5.050 492,800 4.9648 0.00%
2021-07-20 0 0.099 0.098 0.099 0.097 0.104 79,687,252 7,910,197 0.0993 4.950 4.900 4.950 4.850 5.200 1,593,745 4.9633 -4.81%
2021-07-19 0 0.104 0.103 0.104 0.103 0.109 101,281,015 10,683,983 0.1055 5.200 5.150 5.200 5.150 5.450 2,025,620 5.2744 -1.89%
2021-07-16 0 0.106 0.106 0.108 0.102 0.113 205,921,705 22,487,260 0.1092 5.300 5.300 5.400 5.100 5.650 4,118,434 5.4601 1.92%
2021-07-15 0 0.104 0.104 0.105 0.103 0.109 79,536,960 8,345,932 0.1049 5.200 5.200 5.250 5.150 5.450 1,590,739 5.2466 -4.59%
2021-07-14 0 0.109 0.108 0.109 0.107 0.113 58,560,000 6,351,880 0.1085 5.450 5.400 5.450 5.350 5.650 1,171,200 5.4234 -2.68%
2021-07-13 0 0.112 0.111 0.112 0.105 0.114 153,500,000 17,034,700 0.1110 5.600 5.550 5.600 5.250 5.700 3,070,000 5.5488 5.66%
2021-07-12 0 0.106 0.105 0.106 0.103 0.107 30,620,000 3,208,600 0.1048 5.300 5.250 5.300 5.150 5.350 612,400 5.2394 0.95%
2021-07-09 0 0.105 0.104 0.105 0.104 0.108 39,740,000 4,185,760 0.1053 5.250 5.200 5.250 5.200 5.400 794,800 5.2664 -1.87%
2021-07-08 0 0.107 0.106 0.107 0.104 0.110 47,040,000 5,019,960 0.1067 5.350 5.300 5.350 5.200 5.500 940,800 5.3358 -1.83%
2021-07-07 0 0.109 0.108 0.109 0.105 0.111 52,520,000 5,663,100 0.1078 5.450 5.400 5.450 5.250 5.550 1,050,400 5.3914 -0.91%
2021-07-06 0 0.110 0.109 0.110 0.103 0.111 78,068,361 8,351,284 0.1070 5.500 5.450 5.500 5.150 5.550 1,561,367 5.3487 5.77%
2021-07-05 0 0.104 0.103 0.104 0.102 0.107 48,720,000 5,050,800 0.1037 5.200 5.150 5.200 5.100 5.350 974,400 5.1835 -0.95%
2021-07-02 0 0.105 0.104 0.105 0.103 0.112 106,920,000 11,333,300 0.1060 5.250 5.200 5.250 5.150 5.600 2,138,400 5.2999 -6.25%
2021-06-30 0 0.112 0.112 0.113 0.111 0.125 255,240,000 29,962,600 0.1174 5.600 5.600 5.650 5.550 6.250 5,104,800 5.8695 -4.27%
2021-06-29 0 0.117 0.116 0.117 0.105 0.117 303,391,428 34,287,637 0.1130 5.850 5.800 5.850 5.250 5.850 6,067,829 5.6507 10.38%
2021-06-28 0 0.106 0.104 0.106 0.103 0.113 78,480,000 8,241,780 0.1050 5.300 5.200 5.300 5.150 5.650 1,569,600 5.2509 -2.75%
2021-06-25 0 0.109 0.108 0.109 0.094 0.111 293,560,000 30,972,980 0.1055 5.450 5.400 5.450 4.700 5.550 5,871,200 5.2754 14.74%
2021-06-24 0 0.095 0.095 0.096 0.094 0.097 31,080,000 2,972,700 0.0956 4.750 4.750 4.800 4.700 4.850 621,600 4.7823 -1.04%
2021-06-23 0 0.096 0.095 0.096 0.092 0.096 22,100,000 2,090,140 0.0946 4.800 4.750 4.800 4.600 4.800 442,000 4.7288 4.35%
2021-06-22 0 0.092 0.092 0.093 0.092 0.096 26,120,000 2,430,220 0.0930 4.600 4.600 4.650 4.600 4.800 522,400 4.6520 -4.17%
2021-06-21 0 0.096 0.095 0.096 0.089 0.096 51,302,302 4,792,216 0.0934 4.800 4.750 4.800 4.450 4.800 1,026,046 4.6706 5.49%
2021-06-18 0 0.091 0.091 0.093 0.088 0.093 109,018,319 9,901,895 0.0908 4.550 4.550 4.650 4.400 4.650 2,180,366 4.5414 3.41%
2021-06-17 0 0.088 0.087 0.088 0.087 0.090 6,600,000 578,640 0.0877 4.400 4.350 4.400 4.350 4.500 132,000 4.3836 0.00%
2021-06-16 0 0.088 0.088 0.089 0.088 0.092 16,960,000 1,514,040 0.0893 4.400 4.400 4.450 4.400 4.600 339,200 4.4636 -3.30%
2021-06-15 0 0.091 0.090 0.091 0.087 0.092 32,940,000 2,933,320 0.0891 4.550 4.500 4.550 4.350 4.600 658,800 4.4525 3.41%
2021-06-11 0 0.088 0.087 0.088 0.088 0.090 20,972,076 1,858,901 0.0886 4.400 4.350 4.400 4.400 4.500 419,442 4.4318 -1.12%
2021-06-10 0 0.089 0.088 0.089 0.087 0.091 38,780,000 3,453,540 0.0891 4.450 4.400 4.450 4.350 4.550 775,600 4.4527 2.30%
2021-06-09 0 0.087 0.087 0.088 0.087 0.091 52,120,000 4,599,920 0.0883 4.350 4.350 4.400 4.350 4.550 1,042,400 4.4128 -4.40%
2021-06-08 0 0.091 0.090 0.091 0.090 0.093 12,760,000 1,160,840 0.0910 4.550 4.500 4.550 4.500 4.650 255,200 4.5487 -1.09%
2021-06-07 0 0.092 0.091 0.092 0.091 0.095 11,280,000 1,042,940 0.0925 4.600 4.550 4.600 4.550 4.750 225,600 4.6230 -2.13%
2021-06-04 0 0.094 0.094 0.095 0.090 0.096 30,280,000 2,828,540 0.0934 4.700 4.700 4.750 4.500 4.800 605,600 4.6706 3.30%
2021-06-03 0 0.091 0.091 0.092 0.090 0.092 17,228,360 1,569,947 0.0911 4.550 4.550 4.600 4.500 4.600 344,567 4.5563 -1.09%
2021-06-02 0 0.092 0.091 0.092 0.090 0.093 23,240,000 2,133,060 0.0918 4.600 4.550 4.600 4.500 4.650 464,800 4.5892 0.00%
2021-06-01 0 0.092 0.091 0.092 0.091 0.096 61,720,000 5,720,860 0.0927 4.600 4.550 4.600 4.550 4.800 1,234,400 4.6345 -4.17%
2021-05-31 0 0.096 0.095 0.096 0.095 0.097 35,900,000 3,416,120 0.0952 4.800 4.750 4.800 4.750 4.850 718,000 4.7578 -1.03%
2021-05-28 0 0.097 0.096 0.097 0.096 0.102 28,280,000 2,792,240 0.0987 4.850 4.800 4.850 4.800 5.100 565,600 4.9368 -1.02%
2021-05-27 0 0.098 0.098 0.099 0.095 0.099 29,800,000 2,880,200 0.0967 4.900 4.900 4.950 4.750 4.950 596,000 4.8326 2.08%
2021-05-26 0 0.096 0.095 0.096 0.095 0.098 43,620,000 4,197,000 0.0962 4.800 4.750 4.800 4.750 4.900 872,400 4.8109 -1.03%
2021-05-25 0 0.097 0.097 0.098 0.096 0.099 37,200,000 3,633,920 0.0977 4.850 4.850 4.900 4.800 4.950 744,000 4.8843 -2.02%
2021-05-24 0 0.099 0.098 0.099 0.097 0.101 30,400,000 2,992,980 0.0985 4.950 4.900 4.950 4.850 5.050 608,000 4.9227 -1.98%
2021-05-21 0 0.101 0.100 0.101 0.099 0.102 29,080,000 2,936,780 0.1010 5.050 5.000 5.050 4.950 5.100 581,600 5.0495 -0.98%
2021-05-20 0 0.102 0.101 0.102 0.100 0.102 14,200,000 1,435,940 0.1011 5.100 5.050 5.100 5.000 5.100 284,000 5.0561 2.00%
2021-05-18 0 0.100 0.099 0.101 0.099 0.105 36,200,000 3,671,760 0.1014 5.000 4.950 5.050 4.950 5.250 724,000 5.0715 -1.96%
2021-05-17 0 0.102 0.101 0.102 0.098 0.103 62,840,000 6,401,140 0.1019 5.100 5.050 5.100 4.900 5.150 1,256,800 5.0932 5.15%
2021-05-14 0 0.097 0.097 0.098 0.095 0.100 35,580,000 3,466,520 0.0974 4.850 4.850 4.900 4.750 5.000 711,600 4.8714 0.00%
2021-05-13 0 0.097 0.097 0.098 0.097 0.102 98,934,365 9,808,462 0.0991 4.850 4.850 4.900 4.850 5.100 1,978,687 4.9571 -4.90%
2021-05-12 0 0.102 0.102 0.103 0.101 0.105 45,680,000 4,685,740 0.1026 5.100 5.100 5.150 5.050 5.250 913,600 5.1289 0.99%
2021-05-11 0 0.101 0.101 0.102 0.100 0.104 45,202,857 4,607,008 0.1019 5.050 5.050 5.100 5.000 5.200 904,057 5.0959 -2.88%
2021-05-10 0 0.104 0.104 0.105 0.104 0.107 50,500,000 5,304,600 0.1050 5.200 5.200 5.250 5.200 5.350 1,010,000 5.2521 -2.80%
2021-05-07 0 0.107 0.106 0.107 0.106 0.111 31,680,000 3,432,580 0.1084 5.350 5.300 5.350 5.300 5.550 633,600 5.4176 -1.83%
2021-05-06 0 0.109 0.109 0.110 0.108 0.113 37,280,000 4,102,720 0.1101 5.450 5.450 5.500 5.400 5.650 745,600 5.5026 -0.91%
2021-05-05 0 0.110 0.110 0.111 0.110 0.113 47,560,000 5,269,840 0.1108 5.500 5.500 5.550 5.500 5.650 951,200 5.5402 -2.65%
2021-05-04 0 0.113 0.112 0.113 0.111 0.115 17,780,000 2,000,820 0.1125 5.650 5.600 5.650 5.550 5.750 355,600 5.6266 -0.88%
2021-05-03 0 0.114 0.113 0.115 0.109 0.116 41,340,000 4,629,500 0.1120 5.700 5.650 5.750 5.450 5.800 826,800 5.5993 0.88%
2021-04-30 0 0.113 0.113 0.114 0.112 0.114 22,840,000 2,577,780 0.1129 5.650 5.650 5.700 5.600 5.700 456,800 5.6431 -0.88%
2021-04-29 0 0.114 0.114 0.115 0.113 0.117 37,540,000 4,288,840 0.1142 5.700 5.700 5.750 5.650 5.850 750,800 5.7124 -2.56%
2021-04-28 0 0.117 0.116 0.117 0.115 0.120 48,040,000 5,600,920 0.1166 5.850 5.800 5.850 5.750 6.000 960,800 5.8294 -2.50%
2021-04-27 0 0.120 0.119 0.120 0.118 0.121 39,776,758 4,764,030 0.1198 6.000 5.950 6.000 5.900 6.050 795,535 5.9885 -0.83%
2021-04-26 0 0.121 0.119 0.121 0.117 0.124 55,700,000 6,678,480 0.1199 6.050 5.950 6.050 5.850 6.200 1,114,000 5.9950 0.83%
2021-04-23 0 0.120 0.119 0.120 0.115 0.122 89,788,235 10,743,407 0.1197 6.000 5.950 6.000 5.750 6.100 1,795,765 5.9826 3.45%
2021-04-22 0 0.116 0.115 0.116 0.112 0.116 34,540,000 3,945,320 0.1142 5.800 5.750 5.800 5.600 5.800 690,800 5.7112 2.65%
2021-04-21 0 0.113 0.113 0.114 0.113 0.118 66,051,571 7,575,039 0.1147 5.650 5.650 5.700 5.650 5.900 1,321,031 5.7342 -3.42%
2021-04-20 0 0.117 0.117 0.118 0.115 0.127 192,482,781 23,559,670 0.1224 5.850 5.850 5.900 5.750 6.350 3,849,656 6.1199 -3.31%
2021-04-19 0 0.121 0.120 0.121 0.114 0.123 94,328,571 11,244,782 0.1192 6.050 6.000 6.050 5.700 6.150 1,886,571 5.9604 6.14%
2021-04-16 0 0.114 0.112 0.114 0.111 0.115 46,761,131 5,287,405 0.1131 5.700 5.600 5.700 5.550 5.750 935,223 5.6536 0.88%
2021-04-15 0 0.113 0.111 0.113 0.110 0.116 56,731,927 6,386,067 0.1126 5.650 5.550 5.650 5.500 5.800 1,134,639 5.6283 -2.59%
2021-04-14 0 0.116 0.115 0.116 0.114 0.117 33,300,000 3,825,700 0.1149 5.800 5.750 5.800 5.700 5.850 666,000 5.7443 -0.85%
2021-04-13 0 0.117 0.116 0.117 0.116 0.119 40,118,590 4,668,090 0.1164 5.850 5.800 5.850 5.800 5.950 802,372 5.8179 -0.85%
2021-04-12 0 0.118 0.117 0.118 0.115 0.118 35,060,000 4,067,680 0.1160 5.900 5.850 5.900 5.750 5.900 701,200 5.8010 2.61%
2021-04-09 0 0.115 0.115 0.116 0.114 0.117 39,540,000 4,549,640 0.1151 5.750 5.750 5.800 5.700 5.850 790,800 5.7532 0.88%
2021-04-08 0 0.114 0.114 0.116 0.112 0.120 115,140,000 13,314,320 0.1156 5.700 5.700 5.800 5.600 6.000 2,302,800 5.7818 -4.20%
2021-04-07 0 0.119 0.119 0.120 0.119 0.124 64,520,000 7,726,720 0.1198 5.950 5.950 6.000 5.950 6.200 1,290,400 5.9878 -2.46%
2021-04-01 0 0.122 0.121 0.122 0.120 0.125 74,573,760 9,076,878 0.1217 6.100 6.050 6.100 6.000 6.250 1,491,475 6.0858 0.00%
2021-03-31 0 0.122 0.122 0.123 0.117 0.124 189,210,000 22,635,120 0.1196 6.100 6.100 6.150 5.850 6.200 3,784,200 5.9815 0.83%
2021-03-30 0 0.121 0.121 0.122 0.119 0.128 181,190,000 22,096,270 0.1220 6.050 6.050 6.100 5.950 6.400 3,623,800 6.0975 -6.20%
2021-03-29 0 0.129 0.126 0.129 0.124 0.133 175,480,000 22,522,020 0.1283 6.450 6.300 6.450 6.200 6.650 3,509,600 6.4173 1.57%
2021-03-26 0 0.127 0.126 0.127 0.120 0.127 120,820,000 15,091,920 0.1249 6.350 6.300 6.350 6.000 6.350 2,416,400 6.2456 4.10%
2021-03-25 0 0.122 0.121 0.122 0.113 0.124 179,020,000 21,457,960 0.1199 6.100 6.050 6.100 5.650 6.200 3,580,400 5.9932 0.00%
2021-03-24 0 0.122 0.120 0.122 0.117 0.126 316,162,572 38,138,747 0.1206 6.100 6.000 6.100 5.850 6.300 6,323,251 6.0315 1.67%
2021-03-23 0 0.120 0.120 0.121 0.115 0.132 334,502,000 40,380,412 0.1207 6.000 6.000 6.050 5.750 6.600 6,690,040 6.0359 -7.69%
2021-03-22 0 0.130 0.129 0.130 0.120 0.134 438,206,000 56,653,660 0.1293 6.500 6.450 6.500 6.000 6.700 8,764,120 6.4643 8.33%
2021-03-19 0 0.120 0.120 0.121 0.104 0.120 610,983,636 69,632,043 0.1140 6.000 6.000 6.050 5.200 6.000 12,219,673 5.6984 7.14%
2021-03-18 0 0.112 0.112 0.113 0.103 0.115 348,620,000 38,388,160 0.1101 5.600 5.600 5.650 5.150 5.750 6,972,400 5.5057 6.67%
2021-03-17 0 0.105 0.104 0.105 0.097 0.111 274,712,643 29,013,664 0.1056 5.250 5.200 5.250 4.850 5.550 5,494,253 5.2807 5.00%
2021-03-16 0 0.100 0.099 0.100 0.096 0.102 257,205,000 25,359,935 0.0986 5.000 4.950 5.000 4.800 5.100 5,144,100 4.9299 5.26%
2021-03-15 0 0.095 0.094 0.095 0.088 0.096 246,720,000 22,593,440 0.0916 4.750 4.700 4.750 4.400 4.800 4,934,400 4.5788 7.95%
2021-03-12 0 0.088 0.087 0.088 0.086 0.100 332,480,000 29,955,680 0.0901 4.400 4.350 4.400 4.300 5.000 6,649,600 4.5049 -7.37%
2021-03-11 0 0.095 0.095 0.096 0.078 0.098 277,720,000 23,941,120 0.0862 4.750 4.750 4.800 3.900 4.900 5,554,400 4.3103 20.25%
2021-03-10 0 0.079 0.078 0.079 0.077 0.085 171,780,000 13,774,180 0.0802 3.950 3.900 3.950 3.850 4.250 3,435,600 4.0093 0.00%
2021-03-09 0 0.079 0.078 0.079 0.076 0.086 262,820,000 21,003,420 0.0799 3.950 3.900 3.950 3.800 4.300 5,256,400 3.9958 -8.14%
2021-03-08 0 0.086 0.086 0.087 0.082 0.102 221,825,000 20,201,360 0.0911 4.300 4.300 4.350 4.100 5.100 4,436,500 4.5534 -14.85%
2021-03-05 0 0.101 0.100 0.101 0.098 0.105 110,600,000 11,177,580 0.1011 5.050 5.000 5.050 4.900 5.250 2,212,000 5.0532 -3.81%
2021-03-04 0 0.105 0.104 0.105 0.102 0.110 135,840,000 14,353,800 0.1057 5.250 5.200 5.250 5.100 5.500 2,716,800 5.2833 0.96%
2021-03-03 0 0.104 0.104 0.105 0.100 0.105 82,120,000 8,499,480 0.1035 5.200 5.200 5.250 5.000 5.250 1,642,400 5.1750 6.12%
2021-03-02 0 0.098 0.098 0.099 0.097 0.105 115,840,000 11,588,960 0.1000 4.900 4.900 4.950 4.850 5.250 2,316,800 5.0021 -4.85%
2021-03-01 0 0.103 0.103 0.104 0.101 0.107 100,360,000 10,350,360 0.1031 5.150 5.150 5.200 5.050 5.350 2,007,200 5.1566 -1.90%
2021-02-26 0 0.105 0.104 0.105 0.103 0.108 203,780,000 21,364,820 0.1048 5.250 5.200 5.250 5.150 5.400 4,075,600 5.2421 -6.25%
2021-02-25 0 0.112 0.110 0.112 0.109 0.116 81,568,571 9,153,802 0.1122 5.600 5.500 5.600 5.450 5.800 1,631,371 5.6111 -0.88%
2021-02-24 0 0.113 0.112 0.113 0.110 0.122 214,860,000 24,688,830 0.1149 5.650 5.600 5.650 5.500 6.100 4,297,200 5.7453 1.80%
2021-02-23 0 0.111 0.109 0.111 0.107 0.116 127,000,000 13,909,240 0.1095 5.550 5.450 5.550 5.350 5.800 2,540,000 5.4761 -1.77%
2021-02-22 0 0.113 0.113 0.114 0.112 0.121 116,885,714 13,594,279 0.1163 5.650 5.650 5.700 5.600 6.050 2,337,714 5.8152 -4.24%
2021-02-19 0 0.118 0.117 0.118 0.116 0.123 136,330,000 16,217,760 0.1190 5.900 5.850 5.900 5.800 6.150 2,726,600 5.9480 0.85%
2021-02-18 0 0.117 0.116 0.117 0.116 0.126 135,300,000 16,193,000 0.1197 5.850 5.800 5.850 5.800 6.300 2,706,000 5.9841 -4.88%
2021-02-17 0 0.123 0.122 0.123 0.111 0.129 384,570,000 47,274,820 0.1229 6.150 6.100 6.150 5.550 6.450 7,691,400 6.1465 7.89%
2021-02-16 0 0.114 0.113 0.114 0.110 0.115 123,860,000 13,875,560 0.1120 5.700 5.650 5.700 5.500 5.750 2,477,200 5.6013 1.79%
2021-02-11 0 0.112 0.111 0.112 0.107 0.112 40,540,000 4,438,060 0.1095 5.600 5.550 5.600 5.350 5.600 810,800 5.4737 2.75%
2021-02-10 0 0.109 0.109 0.110 0.107 0.112 74,440,000 8,095,200 0.1087 5.450 5.450 5.500 5.350 5.600 1,488,800 5.4374 -1.80%
2021-02-09 0 0.111 0.111 0.112 0.104 0.114 122,340,000 13,417,660 0.1097 5.550 5.550 5.600 5.200 5.700 2,446,800 5.4838 -1.77%
2021-02-08 0 0.113 0.112 0.113 0.096 0.117 317,460,000 33,256,440 0.1048 5.650 5.600 5.650 4.800 5.850 6,349,200 5.2379 8.65%
2021-02-05 0 0.104 0.103 0.104 0.102 0.111 132,840,000 13,916,700 0.1048 5.200 5.150 5.200 5.100 5.550 2,656,800 5.2381 -4.59%
2021-02-04 0 0.109 0.109 0.110 0.105 0.114 139,710,000 15,273,600 0.1093 5.450 5.450 5.500 5.250 5.700 2,794,200 5.4662 -1.80%
2021-02-03 0 0.111 0.111 0.112 0.109 0.120 199,460,000 22,328,260 0.1119 5.550 5.550 5.600 5.450 6.000 3,989,200 5.5972 -5.13%
2021-02-02 0 0.117 0.116 0.117 0.111 0.120 230,895,714 26,977,262 0.1168 5.850 5.800 5.850 5.550 6.000 4,617,914 5.8419 6.36%
2021-02-01 0 0.110 0.109 0.110 0.105 0.113 109,440,000 11,837,420 0.1082 5.500 5.450 5.500 5.250 5.650 2,188,800 5.4082 0.00%
2021-01-29 0 0.110 0.108 0.110 0.100 0.122 360,394,286 39,593,651 0.1099 5.500 5.400 5.500 5.000 6.100 7,207,886 5.4931 -5.17%
2021-01-28 0 0.116 0.116 0.117 0.115 0.127 298,020,000 35,601,420 0.1195 5.800 5.800 5.850 5.750 6.350 5,960,400 5.9730 -10.08%
2021-01-27 0 0.129 0.129 0.130 0.125 0.139 195,464,663 25,225,506 0.1291 6.450 6.450 6.500 6.250 6.950 3,909,293 6.4527 -4.44%
2021-01-26 0 0.135 0.134 0.135 0.127 0.141 318,603,571 42,118,804 0.1322 6.750 6.700 6.750 6.350 7.050 6,372,071 6.6099 -1.46%
2021-01-25 0 0.137 0.136 0.137 0.128 0.143 748,590,336 102,782,517 0.1373 6.850 6.800 6.850 6.400 7.150 14,971,807 6.8651 4.58%
2021-01-22 0 0.131 0.130 0.131 0.119 0.143 1,239,598,403 163,450,521 0.1319 6.550 6.500 6.550 5.950 7.150 24,791,968 6.5929 10.08%
2021-01-21 0 0.119 0.118 0.119 0.117 0.123 152,930,000 18,274,910 0.1195 5.950 5.900 5.950 5.850 6.150 3,058,600 5.9749 -2.46%
2021-01-20 0 0.122 0.121 0.122 0.118 0.126 183,100,000 22,400,100 0.1223 6.100 6.050 6.100 5.900 6.300 3,662,000 6.1169 0.83%
2021-01-19 0 0.121 0.120 0.121 0.115 0.129 318,167,283 38,863,927 0.1221 6.050 6.000 6.050 5.750 6.450 6,363,346 6.1075 1.68%
2021-01-18 0 0.119 0.118 0.119 0.108 0.120 331,780,000 37,524,460 0.1131 5.950 5.900 5.950 5.400 6.000 6,635,600 5.6550 1.71%
2021-01-15 0 0.117 0.116 0.117 0.115 0.124 152,120,000 17,943,640 0.1180 5.850 5.800 5.850 5.750 6.200 3,042,400 5.8979 -4.10%
2021-01-14 0 0.122 0.121 0.122 0.117 0.127 229,300,000 28,028,040 0.1222 6.100 6.050 6.100 5.850 6.350 4,586,000 6.1117 3.39%
2021-01-13 0 0.118 0.117 0.118 0.117 0.125 86,940,000 10,460,300 0.1203 5.900 5.850 5.900 5.850 6.250 1,738,800 6.0158 -0.84%
2021-01-12 0 0.119 0.119 0.120 0.117 0.125 80,260,000 9,628,240 0.1200 5.950 5.950 6.000 5.850 6.250 1,605,200 5.9982 -0.83%
2021-01-11 0 0.120 0.119 0.120 0.118 0.131 180,000,000 21,887,240 0.1216 6.000 5.950 6.000 5.900 6.550 3,600,000 6.0798 -6.98%
2021-01-08 0 0.129 0.128 0.129 0.126 0.137 168,535,142 21,884,451 0.1299 6.450 6.400 6.450 6.300 6.850 3,370,703 6.4925 -3.01%
2021-01-07 0 0.133 0.132 0.133 0.115 0.135 383,434,285 48,493,014 0.1265 6.650 6.600 6.650 5.750 6.750 7,668,686 6.3235 8.13%
2021-01-06 0 0.123 0.122 0.123 0.117 0.130 295,620,000 35,726,020 0.1209 6.150 6.100 6.150 5.850 6.500 5,912,400 6.0426 -3.15%
2021-01-05 0 0.127 0.126 0.127 0.126 0.135 161,957,671 20,717,975 0.1279 6.350 6.300 6.350 6.300 6.750 3,239,153 6.3961 -3.79%
2021-01-04 0 0.132 0.131 0.132 0.126 0.138 232,020,000 30,567,280 0.1317 6.600 6.550 6.600 6.300 6.900 4,640,400 6.5872 0.76%
2020-12-31 0 0.131 0.131 0.132 0.129 0.139 199,960,000 26,591,740 0.1330 6.550 6.550 6.600 6.450 6.950 3,999,200 6.6493 4.80%
2020-12-30 0 0.125 0.124 0.125 0.122 0.135 307,720,000 38,664,400 0.1256 6.250 6.200 6.250 6.100 6.750 6,154,400 6.2824 -6.02%
2020-12-29 0 0.133 0.133 0.134 0.124 0.149 1,108,456,000 152,544,136 0.1376 6.650 6.650 6.700 6.200 7.450 22,169,120 6.8809 0.00%
2020-12-28 0 0.133 0.133 0.134 0.101 0.134 1,206,774,045 148,604,184 0.1231 6.650 6.650 6.700 5.050 6.700 24,135,481 6.1571 31.68%
2020-12-24 0 0.101 0.100 0.101 0.090 0.101 485,660,000 47,157,900 0.0971 5.050 5.000 5.050 4.500 5.050 9,713,200 4.8550 12.22%
2020-12-23 0 0.090 0.089 0.090 0.080 0.090 265,240,000 22,953,600 0.0865 4.500 4.450 4.500 4.000 4.500 5,304,800 4.3269 12.50%
2020-12-22 0 0.080 0.079 0.080 0.077 0.090 356,360,000 29,376,960 0.0824 4.000 3.950 4.000 3.850 4.500 7,127,200 4.1218 -11.11%
2020-12-21 0 0.090 0.089 0.090 0.086 0.092 175,220,000 15,589,880 0.0890 4.500 4.450 4.500 4.300 4.600 3,504,400 4.4487 3.45%
2020-12-18 0 0.087 0.086 0.087 0.084 0.088 119,260,000 10,235,440 0.0858 4.350 4.300 4.350 4.200 4.400 2,385,200 4.2912 -1.14%
2020-12-17 0 0.088 0.087 0.088 0.084 0.090 107,743,182 9,263,877 0.0860 4.400 4.350 4.400 4.200 4.500 2,154,864 4.2991 0.00%
2020-12-16 0 0.088 0.087 0.088 0.082 0.094 345,080,000 30,541,020 0.0885 4.400 4.350 4.400 4.100 4.700 6,901,600 4.4252 3.53%
2020-12-15 0 0.085 0.084 0.086 0.082 0.091 306,460,000 26,359,040 0.0860 4.250 4.200 4.300 4.100 4.550 6,129,200 4.3006 -2.30%
2020-12-14 0 0.087 0.087 0.088 0.074 0.092 537,700,000 45,628,800 0.0849 4.350 4.350 4.400 3.700 4.600 10,754,000 4.2430 19.18%
2020-12-11 0 0.073 0.071 0.073 0.071 0.076 162,640,000 11,903,000 0.0732 3.650 3.550 3.650 3.550 3.800 3,252,800 3.6593 2.82%
2020-12-10 0 0.071 0.070 0.071 0.070 0.076 112,060,000 8,120,860 0.0725 3.550 3.500 3.550 3.500 3.800 2,241,200 3.6234 0.00%
2020-12-09 0 0.071 0.071 0.072 0.071 0.081 237,200,000 17,757,320 0.0749 3.550 3.550 3.600 3.550 4.050 4,744,000 3.7431 -6.58%
2020-12-08 0 0.076 0.076 0.077 0.074 0.083 253,920,000 19,699,560 0.0776 3.800 3.800 3.850 3.700 4.150 5,078,400 3.8791 -5.00%
2020-12-07 0 0.080 0.079 0.080 0.069 0.086 768,124,084 61,165,844 0.0796 4.000 3.950 4.000 3.450 4.300 15,362,482 3.9815 17.65%
2020-12-04 0 0.068 0.068 0.069 0.060 0.069 379,560,000 24,975,300 0.0658 3.400 3.400 3.450 3.000 3.450 7,591,200 3.2900 11.48%
2020-12-03 0 0.061 0.060 0.062 0.057 0.061 121,120,000 7,108,260 0.0587 3.050 3.000 3.100 2.850 3.050 2,422,400 2.9344 8.93%
2020-12-02 0 0.056 0.056 0.057 0.056 0.061 108,640,000 6,361,280 0.0586 2.800 2.800 2.850 2.800 3.050 2,172,800 2.9277 -6.67%
2020-12-01 0 0.060 0.059 0.060 0.057 0.064 217,840,000 13,356,720 0.0613 3.000 2.950 3.000 2.850 3.200 4,356,800 3.0657 1.69%
2020-11-30 0 0.059 0.058 0.059 0.050 0.059 226,260,000 12,530,820 0.0554 2.950 2.900 2.950 2.500 2.950 4,525,200 2.7691 15.69%
2020-11-27 0 0.051 0.050 0.051 0.050 0.054 89,780,000 4,572,140 0.0509 2.550 2.500 2.550 2.500 2.700 1,795,600 2.5463 -3.77%
2020-11-26 0 0.053 0.053 0.054 0.051 0.057 172,520,000 9,245,240 0.0536 2.650 2.650 2.700 2.550 2.850 3,450,400 2.6795 -5.36%
2020-11-25 0 0.056 0.055 0.056 0.055 0.062 343,760,000 19,960,340 0.0581 2.800 2.750 2.800 2.750 3.100 6,875,200 2.9032 -5.08%
2020-11-24 0 0.059 0.059 0.060 0.046 0.062 725,657,141 40,359,634 0.0556 2.950 2.950 3.000 2.300 3.100 14,513,143 2.7809 18.00%
2020-11-23 0 0.050 0.049 0.050 0.043 0.050 281,000,000 13,474,780 0.0480 2.500 2.450 2.500 2.150 2.500 5,620,000 2.3976 16.28%
2020-11-20 0 0.043 0.042 0.043 0.042 0.043 46,890,000 2,002,460 0.0427 2.150 2.100 2.150 2.100 2.150 937,800 2.1353 2.38%
2020-11-19 0 0.042 0.042 0.043 0.040 0.042 37,702,857 1,566,299 0.0415 2.100 2.100 2.150 2.000 2.100 754,057 2.0772 0.00%
2020-11-18 0 0.042 0.041 0.042 0.041 0.044 24,771,339 1,042,556 0.0421 2.100 2.050 2.100 2.050 2.200 495,427 2.1044 -4.55%
2020-11-17 0 0.044 0.042 0.044 0.042 0.044 31,260,000 1,354,280 0.0433 2.200 2.100 2.200 2.100 2.200 625,200 2.1662 2.33%
2020-11-16 0 0.043 0.042 0.043 0.040 0.043 64,620,000 2,673,460 0.0414 2.150 2.100 2.150 2.000 2.150 1,292,400 2.0686 4.88%
2020-11-13 0 0.041 0.040 0.041 0.040 0.042 21,460,000 867,380 0.0404 2.050 2.000 2.050 2.000 2.100 429,200 2.0209 -2.38%
2020-11-12 0 0.042 0.041 0.042 0.041 0.042 19,346,700 802,321 0.0415 2.100 2.050 2.100 2.050 2.100 386,934 2.0735 0.00%
2020-11-11 0 0.042 0.041 0.042 0.040 0.042 37,360,000 1,544,480 0.0413 2.100 2.050 2.100 2.000 2.100 747,200 2.0670 5.00%
2020-11-10 0 0.040 0.040 0.041 0.040 0.042 20,199,553 827,464 0.0410 2.000 2.000 2.050 2.000 2.100 403,991 2.0482 -4.76%
2020-11-09 0 0.042 0.041 0.042 0.040 0.042 44,720,000 1,834,840 0.0410 2.100 2.050 2.100 2.000 2.100 894,400 2.0515 5.00%
2020-11-06 0 0.040 0.039 0.040 0.039 0.041 14,640,000 585,120 0.0400 2.000 1.950 2.000 1.950 2.050 292,800 1.9984 2.56%
2020-11-05 0 0.039 0.039 0.040 0.039 0.040 6,300,000 249,660 0.0396 1.950 1.950 2.000 1.950 2.000 126,000 1.9814 -2.50%
2020-11-04 0 0.040 0.039 0.040 0.039 0.041 7,420,000 293,500 0.0396 2.000 1.950 2.000 1.950 2.050 148,400 1.9778 0.00%
2020-11-03 0 0.040 0.039 0.040 0.039 0.041 15,840,000 636,040 0.0402 2.000 1.950 2.000 1.950 2.050 316,800 2.0077 2.56%
2020-11-02 0 0.039 0.039 0.040 0.038 0.040 7,720,000 300,180 0.0389 1.950 1.950 2.000 1.900 2.000 154,400 1.9442 -2.50%
2020-10-30 0 0.040 0.039 0.040 0.039 0.040 7,060,000 277,160 0.0393 2.000 1.950 2.000 1.950 2.000 141,200 1.9629 0.00%
2020-10-29 0 0.040 0.039 0.040 0.039 0.040 18,640,000 726,980 0.0390 2.000 1.950 2.000 1.950 2.000 372,800 1.9501 0.00%
2020-10-28 0 0.040 0.039 0.040 0.039 0.040 7,400,000 292,080 0.0395 2.000 1.950 2.000 1.950 2.000 148,000 1.9735 0.00%
2020-10-27 0 0.040 0.039 0.040 0.039 0.041 7,845,715 314,725 0.0401 2.000 1.950 2.000 1.950 2.050 156,914 2.0057 -2.44%
2020-10-23 0 0.041 0.041 0.042 0.040 0.041 11,260,000 454,260 0.0403 2.050 2.050 2.100 2.000 2.050 225,200 2.0171 2.50%
2020-10-22 0 0.040 0.040 0.041 0.040 0.041 11,380,000 455,280 0.0400 2.000 2.000 2.050 2.000 2.050 227,600 2.0004 -2.44%
2020-10-21 0 0.041 0.040 0.041 0.040 0.043 31,320,000 1,291,120 0.0412 2.050 2.000 2.050 2.000 2.150 626,400 2.0612 -2.38%
2020-10-20 0 0.042 0.041 0.042 0.039 0.042 16,200,000 653,500 0.0403 2.100 2.050 2.100 1.950 2.100 324,000 2.0170 5.00%
2020-10-19 0 0.040 0.040 0.041 0.039 0.041 42,340,000 1,707,880 0.0403 2.000 2.000 2.050 1.950 2.050 846,800 2.0169 2.56%
2020-10-16 0 0.039 0.039 0.040 0.039 0.042 95,420,000 3,819,980 0.0400 1.950 1.950 2.000 1.950 2.100 1,908,400 2.0017 -7.14%
2020-10-15 0 0.042 0.041 0.042 0.041 0.043 34,960,000 1,468,220 0.0420 2.100 2.050 2.100 2.050 2.150 699,200 2.0999 -4.55%
2020-10-14 0 0.044 0.043 0.044 0.042 0.045 62,900,000 2,719,000 0.0432 2.200 2.150 2.200 2.100 2.250 1,258,000 2.1614 -4.35%
2020-10-12 0 0.046 0.045 0.046 0.044 0.047 58,385,714 2,648,548 0.0454 2.300 2.250 2.300 2.200 2.350 1,167,714 2.2681 2.22%
2020-10-09 0 0.045 0.045 0.047 0.045 0.050 82,060,000 3,830,720 0.0467 2.250 2.250 2.350 2.250 2.500 1,641,200 2.3341 -8.16%
2020-10-08 0 0.049 0.049 0.050 0.043 0.051 255,480,000 12,263,780 0.0480 2.450 2.450 2.500 2.150 2.550 5,109,600 2.4001 4.26%
2020-10-07 0 0.047 0.046 0.047 0.045 0.050 43,300,000 2,016,200 0.0466 2.350 2.300 2.350 2.250 2.500 866,000 2.3282 -2.08%
2020-10-06 0 0.048 0.047 0.048 0.039 0.049 274,700,000 12,346,080 0.0449 2.400 2.350 2.400 1.950 2.450 5,494,000 2.2472 26.32%
2020-10-05 0 0.038 0.038 0.039 0.038 0.040 23,300,000 889,640 0.0382 1.900 1.900 1.950 1.900 2.000 466,000 1.9091 0.00%
2020-09-30 0 0.038 0.038 0.039 0.037 0.039 17,220,000 663,160 0.0385 1.900 1.900 1.950 1.850 1.950 344,400 1.9256 2.70%
2020-09-29 0 0.037 0.036 0.037 0.036 0.037 2,420,000 89,420 0.0370 1.850 1.800 1.850 1.800 1.850 48,400 1.8475 0.00%
2020-09-28 0 0.037 0.037 0.038 0.036 0.038 9,039,835 334,954 0.0371 1.850 1.850 1.900 1.800 1.900 180,797 1.8527 2.78%
2020-09-25 0 0.036 0.036 0.037 0.036 0.040 33,120,000 1,246,800 0.0376 1.800 1.800 1.850 1.800 2.000 662,400 1.8822 -2.70%
2020-09-24 0 0.037 0.036 0.038 0.035 0.037 25,340,000 921,960 0.0364 1.850 1.800 1.900 1.750 1.850 506,800 1.8192 0.00%
2020-09-23 0 0.037 0.035 0.037 0.036 0.037 16,760,000 603,500 0.0360 1.850 1.750 1.850 1.800 1.850 335,200 1.8004 2.78%
2020-09-22 0 0.036 0.035 0.036 0.036 0.037 13,520,000 487,160 0.0360 1.800 1.750 1.800 1.800 1.850 270,400 1.8016 -2.70%
2020-09-21 0 0.037 0.036 0.037 0.037 0.038 23,180,000 859,060 0.0371 1.850 1.800 1.850 1.850 1.900 463,600 1.8530 -2.63%
2020-09-18 0 0.038 0.037 0.038 0.037 0.039 21,403,885 816,136 0.0381 1.900 1.850 1.900 1.850 1.950 428,078 1.9065 0.00%
2020-09-17 0 0.038 0.037 0.038 0.037 0.039 9,180,000 349,240 0.0380 1.900 1.850 1.900 1.850 1.950 183,600 1.9022 -2.56%
2020-09-16 0 0.039 0.038 0.039 0.037 0.039 28,240,000 1,078,660 0.0382 1.950 1.900 1.950 1.850 1.950 564,800 1.9098 0.00%
2020-09-15 0 0.039 0.038 0.039 0.038 0.039 7,560,000 292,800 0.0387 1.950 1.900 1.950 1.900 1.950 151,200 1.9365 0.00%
2020-09-14 0 0.039 0.038 0.039 0.038 0.040 45,140,000 1,749,580 0.0388 1.950 1.900 1.950 1.900 2.000 902,800 1.9379 -2.50%
2020-09-11 0 0.040 0.039 0.040 0.038 0.040 12,263,705 481,369 0.0393 2.000 1.950 2.000 1.900 2.000 245,274 1.9626 2.56%
2020-09-10 0 0.039 0.038 0.039 0.039 0.039 10,860,000 423,540 0.0390 1.950 1.900 1.950 1.950 1.950 217,200 1.9500 0.00%
2020-09-09 0 0.039 0.038 0.039 0.037 0.041 96,945,714 3,740,334 0.0386 1.950 1.900 1.950 1.850 2.050 1,938,914 1.9291 -4.88%
2020-09-08 0 0.041 0.040 0.041 0.040 0.042 12,940,000 530,320 0.0410 2.050 2.000 2.050 2.000 2.100 258,800 2.0491 -2.38%
2020-09-07 0 0.042 0.042 0.043 0.041 0.043 34,614,286 1,439,042 0.0416 2.100 2.100 2.150 2.050 2.150 692,286 2.0787 -2.33%
2020-09-04 0 0.043 0.042 0.043 0.042 0.044 22,920,000 979,000 0.0427 2.150 2.100 2.150 2.100 2.200 458,400 2.1357 0.00%
2020-09-03 0 0.043 0.042 0.043 0.043 0.045 27,060,000 1,171,240 0.0433 2.150 2.100 2.150 2.150 2.250 541,200 2.1642 -4.44%
2020-09-02 0 0.045 0.044 0.045 0.043 0.045 29,412,398 1,286,171 0.0437 2.250 2.200 2.250 2.150 2.250 588,248 2.1864 0.00%
2020-09-01 0 0.045 0.044 0.045 0.044 0.046 65,440,000 2,890,680 0.0442 2.250 2.200 2.250 2.200 2.300 1,308,800 2.2086 -2.17%
2020-08-31 0 0.046 0.045 0.046 0.044 0.046 27,680,000 1,253,300 0.0453 2.300 2.250 2.300 2.200 2.300 553,600 2.2639 2.22%
2020-08-28 0 0.045 0.045 0.046 0.045 0.046 19,820,000 904,260 0.0456 2.250 2.250 2.300 2.250 2.300 396,400 2.2812 0.00%
2020-08-27 0 0.045 0.044 0.046 0.044 0.046 31,060,000 1,398,120 0.0450 2.250 2.200 2.300 2.200 2.300 621,200 2.2507 0.00%
2020-08-26 0 0.045 0.045 0.046 0.044 0.047 39,160,000 1,767,980 0.0451 2.250 2.250 2.300 2.200 2.350 783,200 2.2574 -4.26%
2020-08-25 0 0.047 0.046 0.047 0.045 0.049 95,160,000 4,439,400 0.0467 2.350 2.300 2.350 2.250 2.450 1,903,200 2.3326 -4.08%
2020-08-24 0 0.049 0.047 0.049 0.047 0.050 30,380,000 1,472,180 0.0485 2.450 2.350 2.450 2.350 2.500 607,600 2.4229 0.00%
2020-08-21 0 0.049 0.049 0.050 0.049 0.052 68,380,000 3,411,880 0.0499 2.450 2.450 2.500 2.450 2.600 1,367,600 2.4948 -5.77%
2020-08-20 0 0.052 0.051 0.052 0.050 0.053 136,680,000 7,073,920 0.0518 2.600 2.550 2.600 2.500 2.650 2,733,600 2.5878 0.00%
2020-08-19 0 0.052 0.051 0.052 0.048 0.052 90,680,000 4,578,980 0.0505 2.600 2.550 2.600 2.400 2.600 1,813,600 2.5248 6.12%
2020-08-18 0 0.049 0.048 0.049 0.046 0.052 197,385,714 9,804,874 0.0497 2.450 2.400 2.450 2.300 2.600 3,947,714 2.4837 6.52%
2020-08-17 0 0.046 0.046 0.047 0.046 0.047 29,528,361 1,385,929 0.0469 2.300 2.300 2.350 2.300 2.350 590,567 2.3468 0.00%
2020-08-14 0 0.046 0.046 0.047 0.045 0.047 21,920,000 1,005,580 0.0459 2.300 2.300 2.350 2.250 2.350 438,400 2.2938 0.00%
2020-08-13 0 0.046 0.045 0.046 0.043 0.047 113,260,000 5,006,080 0.0442 2.300 2.250 2.300 2.150 2.350 2,265,200 2.2100 0.00%
2020-08-12 0 0.046 0.045 0.046 0.045 0.049 68,060,000 3,090,940 0.0454 2.300 2.250 2.300 2.250 2.450 1,361,200 2.2707 -2.13%
2020-08-11 0 0.047 0.046 0.047 0.043 0.049 132,780,000 6,216,720 0.0468 2.350 2.300 2.350 2.150 2.450 2,655,600 2.3410 6.82%
2020-08-10 0 0.044 0.044 0.045 0.043 0.045 69,580,000 3,072,180 0.0442 2.200 2.200 2.250 2.150 2.250 1,391,600 2.2077 -4.35%
2020-08-07 0 0.046 0.046 0.047 0.045 0.048 54,119,835 2,483,751 0.0459 2.300 2.300 2.350 2.250 2.400 1,082,397 2.2947 -2.13%
2020-08-06 0 0.047 0.046 0.047 0.047 0.051 108,340,000 5,193,600 0.0479 2.350 2.300 2.350 2.350 2.550 2,166,800 2.3969 -6.00%
2020-08-05 0 0.050 0.049 0.050 0.049 0.052 67,348,571 3,375,945 0.0501 2.500 2.450 2.500 2.450 2.600 1,346,971 2.5063 -1.96%
2020-08-04 0 0.051 0.050 0.051 0.048 0.051 79,260,000 3,918,720 0.0494 2.550 2.500 2.550 2.400 2.550 1,585,200 2.4721 6.25%
2020-08-03 0 0.048 0.048 0.049 0.047 0.049 62,820,000 3,003,920 0.0478 2.400 2.400 2.450 2.350 2.450 1,256,400 2.3909 0.00%
2020-07-31 0 0.048 0.047 0.048 0.043 0.049 146,970,000 6,729,400 0.0458 2.400 2.350 2.400 2.150 2.450 2,939,400 2.2894 0.00%
2020-07-30 0 0.048 0.047 0.048 0.044 0.048 49,560,000 2,277,520 0.0460 2.400 2.350 2.400 2.200 2.400 991,200 2.2977 4.35%
2020-07-29 0 0.046 0.045 0.046 0.042 0.047 52,780,000 2,376,560 0.0450 2.300 2.250 2.300 2.100 2.350 1,055,600 2.2514 6.98%
2020-07-28 0 0.043 0.042 0.043 0.042 0.045 22,120,000 960,480 0.0434 2.150 2.100 2.150 2.100 2.250 442,400 2.1711 -2.27%
2020-07-27 0 0.044 0.043 0.044 0.043 0.048 60,860,000 2,736,780 0.0450 2.200 2.150 2.200 2.150 2.400 1,217,200 2.2484 -4.35%
2020-07-24 0 0.046 0.046 0.047 0.046 0.052 94,540,000 4,581,360 0.0485 2.300 2.300 2.350 2.300 2.600 1,890,800 2.4230 -8.00%
2020-07-23 0 0.050 0.050 0.051 0.049 0.051 78,960,000 3,950,520 0.0500 2.500 2.500 2.550 2.450 2.550 1,579,200 2.5016 -1.96%
2020-07-22 0 0.051 0.050 0.051 0.051 0.054 45,000,000 2,343,380 0.0521 2.550 2.500 2.550 2.550 2.700 900,000 2.6038 -5.56%
2020-07-21 0 0.054 0.053 0.054 0.053 0.058 59,540,000 3,220,360 0.0541 2.700 2.650 2.700 2.650 2.900 1,190,800 2.7044 -3.57%
2020-07-20 0 0.056 0.055 0.056 0.051 0.057 83,160,000 4,555,400 0.0548 2.800 2.750 2.800 2.550 2.850 1,663,200 2.7389 5.66%
2020-07-17 0 0.053 0.052 0.053 0.047 0.054 158,597,200 8,088,956 0.0510 2.650 2.600 2.650 2.350 2.700 3,171,944 2.5502 8.16%
2020-07-16 0 0.049 0.048 0.049 0.046 0.054 174,520,000 8,656,180 0.0496 2.450 2.400 2.450 2.300 2.700 3,490,400 2.4800 -9.26%
2020-07-15 0 0.054 0.053 0.054 0.045 0.055 353,320,000 17,657,140 0.0500 2.700 2.650 2.700 2.250 2.750 7,066,400 2.4987 14.89%
2020-07-14 0 0.047 0.046 0.047 0.044 0.048 165,120,000 7,612,200 0.0461 2.350 2.300 2.350 2.200 2.400 3,302,400 2.3051 2.17%
2020-07-13 0 0.046 0.044 0.046 0.041 0.046 171,440,000 7,673,180 0.0448 2.300 2.200 2.300 2.050 2.300 3,428,800 2.2379 12.20%
2020-07-10 0 0.041 0.041 0.042 0.041 0.044 42,820,000 1,786,500 0.0417 2.050 2.050 2.100 2.050 2.200 856,400 2.0861 -6.82%
2020-07-09 0 0.044 0.042 0.044 0.039 0.044 95,840,000 4,038,060 0.0421 2.200 2.100 2.200 1.950 2.200 1,916,800 2.1067 7.32%
2020-07-08 0 0.041 0.041 0.042 0.041 0.042 24,403,006 1,011,471 0.0414 2.050 2.050 2.100 2.050 2.100 488,060 2.0724 0.00%
2020-07-07 0 0.041 0.041 0.042 0.040 0.042 59,602,857 2,445,499 0.0410 2.050 2.050 2.100 2.000 2.100 1,192,057 2.0515 2.50%
2020-07-06 0 0.040 0.039 0.040 0.038 0.040 31,540,000 1,225,920 0.0389 2.000 1.950 2.000 1.900 2.000 630,800 1.9434 2.56%
2020-07-03 0 0.039 0.038 0.039 0.037 0.041 113,380,000 4,388,600 0.0387 1.950 1.900 1.950 1.850 2.050 2,267,600 1.9354 -4.88%
2020-07-02 0 0.041 0.040 0.041 0.040 0.042 17,240,000 707,540 0.0410 2.050 2.000 2.050 2.000 2.100 344,800 2.0520 -2.38%
2020-06-30 0 0.042 0.041 0.042 0.041 0.042 24,080,000 1,002,760 0.0416 2.100 2.050 2.100 2.050 2.100 481,600 2.0821 2.44%
2020-06-29 0 0.041 0.040 0.041 0.039 0.041 32,080,000 1,283,260 0.0400 2.050 2.000 2.050 1.950 2.050 641,600 2.0001 2.50%
2020-06-26 0 0.040 0.040 0.041 0.039 0.041 32,857,000 1,321,855 0.0402 2.000 2.000 2.050 1.950 2.050 657,140 2.0115 -2.44%
2020-06-24 0 0.041 0.040 0.041 0.040 0.042 48,816,402 1,998,354 0.0409 2.050 2.000 2.050 2.000 2.100 976,328 2.0468 -4.65%
2020-06-23 0 0.043 0.042 0.043 0.042 0.044 26,820,000 1,140,320 0.0425 2.150 2.100 2.150 2.100 2.200 536,400 2.1259 2.38%
2020-06-22 0 0.042 0.042 0.043 0.041 0.044 45,420,000 1,915,860 0.0422 2.100 2.100 2.150 2.050 2.200 908,400 2.1090 2.44%
2020-06-19 0 0.041 0.041 0.042 0.041 0.045 93,180,000 3,946,840 0.0424 2.050 2.050 2.100 2.050 2.250 1,863,600 2.1179 -6.82%
2020-06-18 0 0.044 0.044 0.045 0.043 0.047 64,300,000 2,871,640 0.0447 2.200 2.200 2.250 2.150 2.350 1,286,000 2.2330 -2.22%
2020-06-17 0 0.045 0.045 0.046 0.042 0.046 74,662,857 3,326,242 0.0446 2.250 2.250 2.300 2.100 2.300 1,493,257 2.2275 4.65%
2020-06-16 0 0.043 0.042 0.043 0.041 0.043 81,380,000 3,393,820 0.0417 2.150 2.100 2.150 2.050 2.150 1,627,600 2.0852 7.50%
2020-06-15 0 0.040 0.040 0.041 0.039 0.042 27,420,000 1,101,240 0.0402 2.000 2.000 2.050 1.950 2.100 548,400 2.0081 -4.76%
2020-06-12 0 0.042 0.040 0.042 0.038 0.042 32,840,000 1,313,000 0.0400 2.100 2.000 2.100 1.900 2.100 656,800 1.9991 5.00%
2020-06-11 0 0.040 0.039 0.040 0.038 0.041 62,028,016 2,442,149 0.0394 2.000 1.950 2.000 1.900 2.050 1,240,560 1.9686 -2.44%
2020-06-10 0 0.041 0.041 0.043 0.039 0.047 150,640,000 6,254,060 0.0415 2.050 2.050 2.150 1.950 2.350 3,012,800 2.0758 -8.89%
2020-06-09 0 0.045 0.044 0.045 0.039 0.046 238,160,000 10,142,320 0.0426 2.250 2.200 2.250 1.950 2.300 4,763,200 2.1293 12.50%
2020-06-08 0 0.040 0.038 0.040 0.035 0.040 152,300,000 5,799,100 0.0381 2.000 1.900 2.000 1.750 2.000 3,046,000 1.9038 5.26%
2020-06-05 0 0.038 0.037 0.038 0.030 0.042 618,080,000 21,442,800 0.0347 1.900 1.850 1.900 1.500 2.100 12,361,600 1.7346 22.58%
2020-06-04 0 0.031 0.030 0.031 0.030 0.032 138,060,000 4,187,880 0.0303 1.550 1.500 1.550 1.500 1.600 2,761,200 1.5167 3.33%
2020-06-03 0 0.030 0.029 0.030 0.029 0.030 39,840,000 1,181,320 0.0297 1.500 1.450 1.500 1.450 1.500 796,800 1.4826 0.00%
2020-06-02 0 0.030 0.029 0.030 0.028 0.030 28,080,000 816,820 0.0291 1.500 1.450 1.500 1.400 1.500 561,600 1.4545 7.14%
2020-06-01 0 0.028 0.028 0.029 0.028 0.030 14,440,000 417,600 0.0289 1.400 1.400 1.450 1.400 1.500 288,800 1.4460 0.00%
2020-05-29 0 0.028 0.028 0.029 0.028 0.029 7,480,000 213,160 0.0285 1.400 1.400 1.450 1.400 1.450 149,600 1.4249 0.00%
2020-05-28 0 0.028 0.028 0.029 0.028 0.029 11,957,142 335,034 0.0280 1.400 1.400 1.450 1.400 1.450 239,143 1.4010 -6.67%
2020-05-27 0 0.030 0.029 0.030 0.029 0.030 24,360,000 712,320 0.0292 1.500 1.450 1.500 1.450 1.500 487,200 1.4621 3.45%
2020-05-26 0 0.029 0.029 0.030 0.029 0.031 36,560,000 1,091,620 0.0299 1.450 1.450 1.500 1.450 1.550 731,200 1.4929 3.57%
2020-05-25 0 0.028 0.028 0.029 0.028 0.029 8,880,000 249,440 0.0281 1.400 1.400 1.450 1.400 1.450 177,600 1.4045 0.00%
2020-05-22 0 0.028 0.028 0.029 0.028 0.030 21,820,000 635,540 0.0291 1.400 1.400 1.450 1.400 1.500 436,400 1.4563 -6.67%
2020-05-21 0 0.030 0.030 0.031 0.030 0.031 37,020,000 1,112,960 0.0301 1.500 1.500 1.550 1.500 1.550 740,400 1.5032 0.00%
2020-05-20 0 0.030 0.029 0.030 0.029 0.032 53,180,000 1,599,760 0.0301 1.500 1.450 1.500 1.450 1.600 1,063,600 1.5041 -6.25%
2020-05-19 0 0.032 0.031 0.032 0.031 0.033 43,800,000 1,409,560 0.0322 1.600 1.550 1.600 1.550 1.650 876,000 1.6091 3.23%
2020-05-18 0 0.031 0.031 0.032 0.030 0.032 31,600,000 975,760 0.0309 1.550 1.550 1.600 1.500 1.600 632,000 1.5439 3.33%
2020-05-15 0 0.030 0.029 0.030 0.029 0.030 26,200,000 774,780 0.0296 1.500 1.450 1.500 1.450 1.500 524,000 1.4786 0.00%
2020-05-14 0 0.030 0.030 0.031 0.030 0.031 13,020,000 390,740 0.0300 1.500 1.500 1.550 1.500 1.550 260,400 1.5005 -3.23%
2020-05-13 0 0.031 0.030 0.031 0.030 0.032 28,380,000 878,780 0.0310 1.550 1.500 1.550 1.500 1.600 567,600 1.5482 -3.13%
2020-05-12 0 0.032 0.030 0.032 0.030 0.032 27,020,000 839,160 0.0311 1.600 1.500 1.600 1.500 1.600 540,400 1.5528 0.00%
2020-05-11 0 0.032 0.031 0.032 0.031 0.035 51,160,000 1,660,100 0.0324 1.600 1.550 1.600 1.550 1.750 1,023,200 1.6225 -5.88%
2020-05-08 0 0.034 0.033 0.034 0.032 0.034 56,440,000 1,852,960 0.0328 1.700 1.650 1.700 1.600 1.700 1,128,800 1.6415 0.00%
2020-05-07 0 0.034 0.033 0.034 0.028 0.034 70,040,000 2,213,700 0.0316 1.700 1.650 1.700 1.400 1.700 1,400,800 1.5803 17.24%
2020-05-06 0 0.029 0.029 0.030 0.028 0.030 34,680,000 1,001,200 0.0289 1.450 1.450 1.500 1.400 1.500 693,600 1.4435 3.57%
2020-05-05 0 0.028 0.028 0.030 0.028 0.030 19,300,000 550,160 0.0285 1.400 1.400 1.500 1.400 1.500 386,000 1.4253 -6.67%
2020-05-04 0 0.030 0.029 0.030 0.028 0.031 23,840,000 709,900 0.0298 1.500 1.450 1.500 1.400 1.550 476,800 1.4889 -6.25%
2020-04-29 0 0.032 0.031 0.032 0.030 0.034 52,630,000 1,685,130 0.0320 1.600 1.550 1.600 1.500 1.700 1,052,600 1.6009 -3.03%
2020-04-28 0 0.033 0.032 0.033 0.026 0.034 102,680,000 3,145,300 0.0306 1.650 1.600 1.650 1.300 1.700 2,053,600 1.5316 22.22%
2020-04-27 0 0.027 0.027 0.028 0.025 0.028 76,420,000 2,007,180 0.0263 1.350 1.350 1.400 1.250 1.400 1,528,400 1.3133 -3.57%
2020-04-24 0 0.028 0.027 0.028 0.025 0.029 72,980,000 1,999,620 0.0274 1.400 1.350 1.400 1.250 1.450 1,459,600 1.3700 -3.45%
2020-04-23 0 0.029 0.028 0.029 0.028 0.030 91,780,000 2,640,520 0.0288 1.450 1.400 1.450 1.400 1.500 1,835,600 1.4385 0.00%
2020-04-22 0 0.029 0.028 0.029 0.028 0.032 84,340,000 2,569,380 0.0305 1.450 1.400 1.450 1.400 1.600 1,686,800 1.5232 -12.12%
2020-04-21 0 0.033 0.033 0.034 0.033 0.035 14,420,000 479,140 0.0332 1.650 1.650 1.700 1.650 1.750 288,400 1.6614 -5.71%
2020-04-20 0 0.035 0.034 0.035 0.033 0.035 14,720,000 500,080 0.0340 1.750 1.700 1.750 1.650 1.750 294,400 1.6986 2.94%
2020-04-17 0 0.034 0.034 0.035 0.034 0.035 15,222,857 524,305 0.0344 1.700 1.700 1.750 1.700 1.750 304,457 1.7221 0.00%
2020-04-16 0 0.034 0.034 0.035 0.034 0.035 6,982,855 242,002 0.0347 1.700 1.700 1.750 1.700 1.750 139,657 1.7328 -2.86%
2020-04-15 0 0.035 0.035 0.036 0.034 0.036 12,800,000 452,300 0.0353 1.750 1.750 1.800 1.700 1.800 256,000 1.7668 0.00%
2020-04-14 0 0.035 0.035 0.036 0.035 0.036 8,080,000 285,800 0.0354 1.750 1.750 1.800 1.750 1.800 161,600 1.7686 0.00%
2020-04-09 0 0.035 0.035 0.036 0.035 0.036 25,460,000 893,920 0.0351 1.750 1.750 1.800 1.750 1.800 509,200 1.7555 0.00%
2020-04-08 0 0.035 0.035 0.036 0.034 0.037 27,680,000 979,420 0.0354 1.750 1.750 1.800 1.700 1.850 553,600 1.7692 0.00%
2020-04-07 0 0.035 0.035 0.036 0.035 0.037 30,140,000 1,084,600 0.0360 1.750 1.750 1.800 1.750 1.850 602,800 1.7993 -2.78%
2020-04-06 0 0.036 0.034 0.036 0.035 0.036 9,340,000 327,460 0.0351 1.800 1.700 1.800 1.750 1.800 186,800 1.7530 -2.70%
2020-04-03 0 0.037 0.036 0.037 0.036 0.037 23,980,000 864,700 0.0361 1.850 1.800 1.850 1.800 1.850 479,600 1.8030 0.00%
2020-04-02 0 0.037 0.036 0.037 0.036 0.037 18,840,000 691,380 0.0367 1.850 1.800 1.850 1.800 1.850 376,800 1.8349 2.78%
2020-04-01 0 0.036 0.036 0.037 0.036 0.038 28,730,000 1,060,930 0.0369 1.800 1.800 1.850 1.800 1.900 574,600 1.8464 -2.70%
2020-03-31 0 0.037 0.037 0.038 0.036 0.039 83,000,000 3,094,920 0.0373 1.850 1.850 1.900 1.800 1.950 1,660,000 1.8644 -2.63%
2020-03-30 0 0.038 0.036 0.038 0.036 0.038 69,840,000 2,575,020 0.0369 1.900 1.800 1.900 1.800 1.900 1,396,800 1.8435 2.70%
2020-03-27 0 0.037 0.036 0.037 0.036 0.038 45,880,000 1,703,820 0.0371 1.850 1.800 1.850 1.800 1.900 917,600 1.8568 -2.63%
2020-03-26 0 0.038 0.037 0.038 0.036 0.038 72,465,714 2,674,008 0.0369 1.900 1.850 1.900 1.800 1.900 1,449,314 1.8450 2.70%
2020-03-25 0 0.037 0.037 0.038 0.036 0.039 62,717,856 2,332,307 0.0372 1.850 1.850 1.900 1.800 1.950 1,254,357 1.8594 0.00%
2020-03-24 0 0.037 0.036 0.037 0.036 0.038 77,040,000 2,855,020 0.0371 1.850 1.800 1.850 1.800 1.900 1,540,800 1.8529 2.78%
2020-03-23 0 0.036 0.035 0.037 0.033 0.039 45,650,000 1,604,600 0.0352 1.800 1.750 1.850 1.650 1.950 913,000 1.7575 -7.69%
2020-03-20 0 0.039 0.038 0.039 0.037 0.043 153,873,704 6,116,840 0.0398 1.950 1.900 1.950 1.850 2.150 3,077,474 1.9876 -2.50%
2020-03-19 0 0.040 0.039 0.040 0.038 0.042 56,754,286 2,245,720 0.0396 2.000 1.950 2.000 1.900 2.100 1,135,086 1.9785 -4.76%
2020-03-18 0 0.042 0.041 0.042 0.042 0.047 55,409,084 2,408,821 0.0435 2.100 2.050 2.100 2.100 2.350 1,108,182 2.1737 -2.33%
2020-03-17 0 0.043 0.043 0.044 0.042 0.046 31,322,857 1,370,631 0.0438 2.150 2.150 2.200 2.100 2.300 626,457 2.1879 -4.44%
2020-03-16 0 0.045 0.045 0.046 0.045 0.050 38,802,518 1,865,605 0.0481 2.250 2.250 2.300 2.250 2.500 776,050 2.4040 -10.00%
2020-03-13 0 0.050 0.050 0.051 0.047 0.051 30,871,408 1,474,970 0.0478 2.500 2.500 2.550 2.350 2.550 617,428 2.3889 0.00%
2020-03-12 0 0.050 0.050 0.051 0.050 0.053 32,640,000 1,653,300 0.0507 2.500 2.500 2.550 2.500 2.650 652,800 2.5326 -5.66%
2020-03-11 0 0.053 0.053 0.054 0.053 0.055 14,260,000 766,660 0.0538 2.650 2.650 2.700 2.650 2.750 285,200 2.6881 -1.85%
2020-03-10 0 0.054 0.054 0.055 0.053 0.058 26,840,000 1,492,200 0.0556 2.700 2.700 2.750 2.650 2.900 536,800 2.7798 -5.26%
2020-03-09 0 0.057 0.056 0.057 0.056 0.058 16,338,984 924,842 0.0566 2.850 2.800 2.850 2.800 2.900 326,780 2.8302 -3.39%
2020-03-06 0 0.059 0.058 0.059 0.057 0.059 14,182,472 827,245 0.0583 2.950 2.900 2.950 2.850 2.950 283,649 2.9164 0.00%
2020-03-05 0 0.059 0.057 0.059 0.057 0.059 17,202,814 997,646 0.0580 2.950 2.850 2.950 2.850 2.950 344,056 2.8997 0.00%
2020-03-04 0 0.059 0.058 0.059 0.054 0.059 46,300,000 2,646,720 0.0572 2.950 2.900 2.950 2.700 2.950 926,000 2.8582 9.26%
2020-03-03 0 0.054 0.054 0.056 0.054 0.056 20,120,000 1,105,880 0.0550 2.700 2.700 2.800 2.700 2.800 402,400 2.7482 -1.82%
2020-03-02 0 0.055 0.054 0.055 0.053 0.055 20,567,800 1,106,401 0.0538 2.750 2.700 2.750 2.650 2.750 411,356 2.6896 3.77%
2020-02-28 0 0.053 0.053 0.054 0.052 0.054 12,041,466 634,679 0.0527 2.650 2.650 2.700 2.600 2.700 240,829 2.6354 0.00%
2020-02-27 0 0.053 0.052 0.053 0.052 0.054 17,301,726 914,949 0.0529 2.650 2.600 2.650 2.600 2.700 346,035 2.6441 0.00%
2020-02-26 0 0.053 0.053 0.054 0.053 0.055 35,700,000 1,918,740 0.0537 2.650 2.650 2.700 2.650 2.750 714,000 2.6873 -3.64%
2020-02-25 0 0.055 0.055 0.056 0.055 0.057 8,740,000 491,300 0.0562 2.750 2.750 2.800 2.750 2.850 174,800 2.8106 -3.51%
2020-02-24 0 0.057 0.057 0.058 0.057 0.060 25,962,160 1,501,387 0.0578 2.850 2.850 2.900 2.850 3.000 519,243 2.8915 -3.39%
2020-02-21 0 0.059 0.058 0.059 0.057 0.061 72,787,170 4,285,157 0.0589 2.950 2.900 2.950 2.850 3.050 1,455,743 2.9436 1.72%
2020-02-20 0 0.058 0.056 0.058 0.057 0.058 15,602,468 893,983 0.0573 2.900 2.800 2.900 2.850 2.900 312,049 2.8649 1.75%
2020-02-19 0 0.057 0.057 0.058 0.056 0.059 19,248,571 1,107,828 0.0576 2.850 2.850 2.900 2.800 2.950 384,971 2.8777 0.00%
2020-02-18 0 0.057 0.056 0.057 0.056 0.059 17,720,000 1,011,260 0.0571 2.850 2.800 2.850 2.800 2.950 354,400 2.8534 0.00%
2020-02-17 0 0.057 0.057 0.058 0.057 0.058 11,900,000 683,920 0.0575 2.850 2.850 2.900 2.850 2.900 238,000 2.8736 -1.72%
2020-02-14 0 0.058 0.057 0.058 0.057 0.059 10,700,000 616,560 0.0576 2.900 2.850 2.900 2.850 2.950 214,000 2.8811 -1.69%
2020-02-13 0 0.059 0.057 0.058 0.057 0.062 32,540,000 1,949,300 0.0599 2.950 2.850 2.900 2.850 3.100 650,800 2.9952 0.00%
2020-02-12 0 0.059 0.058 0.059 0.055 0.060 41,222,839 2,363,121 0.0573 2.950 2.900 2.950 2.750 3.000 824,457 2.8663 7.27%
2020-02-11 0 0.055 0.054 0.055 0.054 0.057 16,465,926 897,836 0.0545 2.750 2.700 2.750 2.700 2.850 329,319 2.7263 -3.51%
2020-02-10 0 0.057 0.055 0.057 0.055 0.058 10,560,000 594,800 0.0563 2.850 2.750 2.850 2.750 2.900 211,200 2.8163 -3.39%
2020-02-07 0 0.059 0.057 0.059 0.054 0.059 31,780,000 1,805,180 0.0568 2.950 2.850 2.950 2.700 2.950 635,600 2.8401 3.51%
2020-02-06 0 0.057 0.056 0.057 0.051 0.058 35,023,027 1,883,923 0.0538 2.850 2.800 2.850 2.550 2.900 700,461 2.6895 7.55%
2020-02-05 0 0.053 0.052 0.053 0.052 0.055 22,100,000 1,196,580 0.0541 2.650 2.600 2.650 2.600 2.750 442,000 2.7072 0.00%
2020-02-04 0 0.053 0.052 0.053 0.051 0.053 26,200,000 1,360,260 0.0519 2.650 2.600 2.650 2.550 2.650 524,000 2.5959 6.00%
2020-02-03 0 0.050 0.051 0.052 0.050 0.052 15,227,556 782,185 0.0514 2.500 2.550 2.600 2.500 2.600 304,551 2.5683 -5.66%
2020-01-31 0 0.053 0.052 0.053 0.052 0.055 21,580,000 1,141,080 0.0529 2.650 2.600 2.650 2.600 2.750 431,600 2.6438 0.00%
2020-01-30 0 0.053 0.053 0.055 0.052 0.055 11,540,000 613,560 0.0532 2.650 2.650 2.750 2.600 2.750 230,800 2.6584 -5.36%
2020-01-29 0 0.056 0.055 0.056 0.053 0.057 24,203,609 1,332,671 0.0551 2.800 2.750 2.800 2.650 2.850 484,072 2.7530 -3.45%
2020-01-24 0 0.058 0.057 0.058 0.056 0.058 5,880,000 335,740 0.0571 2.900 2.850 2.900 2.800 2.900 117,600 2.8549 0.00%
2020-01-23 0 0.058 0.057 0.059 0.057 0.058 16,300,000 937,380 0.0575 2.900 2.850 2.950 2.850 2.900 326,000 2.8754 0.00%
2020-01-22 0 0.058 0.056 0.058 0.056 0.058 12,002,857 684,585 0.0570 2.900 2.800 2.900 2.800 2.900 240,057 2.8518 0.00%
2020-01-21 0 0.058 0.057 0.058 0.056 0.058 14,240,000 805,320 0.0566 2.900 2.850 2.900 2.800 2.900 284,800 2.8277 1.75%
2020-01-20 0 0.057 0.057 0.058 0.057 0.058 20,480,000 1,168,520 0.0571 2.850 2.850 2.900 2.850 2.900 409,600 2.8528 -1.72%
2020-01-17 0 0.058 0.058 0.059 0.057 0.059 48,420,000 2,806,320 0.0580 2.900 2.900 2.950 2.850 2.950 968,400 2.8979 -1.69%
2020-01-16 0 0.059 0.058 0.059 0.058 0.059 80,220,000 4,704,280 0.0586 2.950 2.900 2.950 2.900 2.950 1,604,400 2.9321 -3.28%
2020-01-15 0 0.061 0.060 0.061 0.059 0.062 25,542,857 1,542,302 0.0604 3.050 3.000 3.050 2.950 3.100 510,857 3.0190 -1.61%
2020-01-14 0 0.062 0.061 0.062 0.059 0.062 47,609,054 2,863,552 0.0601 3.100 3.050 3.100 2.950 3.100 952,181 3.0074 1.64%
2020-01-13 0 0.061 0.060 0.061 0.059 0.062 15,700,000 944,060 0.0601 3.050 3.000 3.050 2.950 3.100 314,000 3.0066 0.00%
2020-01-10 0 0.061 0.059 0.061 0.059 0.061 18,749,286 1,117,346 0.0596 3.050 2.950 3.050 2.950 3.050 374,986 2.9797 1.67%
2020-01-09 0 0.060 0.059 0.060 0.059 0.061 16,960,000 1,012,320 0.0597 3.000 2.950 3.000 2.950 3.050 339,200 2.9844 0.00%
2020-01-08 0 0.060 0.058 0.060 0.058 0.061 22,388,571 1,327,322 0.0593 3.000 2.900 3.000 2.900 3.050 447,771 2.9643 -1.64%
2020-01-07 0 0.061 0.060 0.061 0.059 0.062 40,648,762 2,472,594 0.0608 3.050 3.000 3.050 2.950 3.100 812,975 3.0414 -1.61%
2020-01-06 0 0.062 0.061 0.062 0.061 0.065 36,680,000 2,279,740 0.0622 3.100 3.050 3.100 3.050 3.250 733,600 3.1076 -4.62%
2020-01-03 0 0.065 0.064 0.065 0.062 0.065 28,596,138 1,829,436 0.0640 3.250 3.200 3.250 3.100 3.250 571,923 3.1987 3.17%
2020-01-02 0 0.063 0.062 0.063 0.062 0.064 28,600,000 1,797,120 0.0628 3.150 3.100 3.150 3.100 3.200 572,000 3.1418 1.61%
2019-12-31 0 0.062 0.062 0.063 0.061 0.064 25,840,000 1,617,300 0.0626 3.100 3.100 3.150 3.050 3.200 516,800 3.1295 -4.62%
2019-12-30 0 0.065 0.065 0.066 0.063 0.069 108,600,000 7,159,720 0.0659 3.250 3.250 3.300 3.150 3.450 2,172,000 3.2964 10.17%
2019-12-27 0 0.059 0.058 0.059 0.058 0.061 17,100,451 1,014,202 0.0593 2.950 2.900 2.950 2.900 3.050 342,009 2.9654 -3.28%
2019-12-24 0 0.061 0.060 0.061 0.060 0.061 16,180,000 971,140 0.0600 3.050 3.000 3.050 3.000 3.050 323,600 3.0011 -1.61%
2019-12-23 0 0.062 0.061 0.062 0.060 0.062 23,800,000 1,457,920 0.0613 3.100 3.050 3.100 3.000 3.100 476,000 3.0629 3.33%
2019-12-20 0 0.060 0.060 0.061 0.060 0.067 46,320,000 2,943,280 0.0635 3.000 3.000 3.050 3.000 3.350 926,400 3.1771 -6.25%
2019-12-19 0 0.064 0.063 0.064 0.062 0.070 106,151,428 6,838,554 0.0644 3.200 3.150 3.200 3.100 3.500 2,123,029 3.2211 -5.88%
2019-12-18 0 0.068 0.068 0.069 0.056 0.071 335,134,470 21,573,608 0.0644 3.400 3.400 3.450 2.800 3.550 6,702,689 3.2186 21.43%
2019-12-17 0 0.056 0.055 0.056 0.051 0.056 61,060,000 3,288,640 0.0539 2.800 2.750 2.800 2.550 2.800 1,221,200 2.6930 9.80%
2019-12-16 0 0.051 0.051 0.052 0.051 0.056 54,460,000 2,861,420 0.0525 2.550 2.550 2.600 2.550 2.800 1,089,200 2.6271 -8.93%
2019-12-13 0 0.056 0.055 0.056 0.055 0.058 14,228,258 799,062 0.0562 2.800 2.750 2.800 2.750 2.900 284,565 2.8080 -1.75%
2019-12-12 0 0.057 0.054 0.057 0.054 0.059 26,260,000 1,455,080 0.0554 2.850 2.700 2.850 2.700 2.950 525,200 2.7705 1.79%
2019-12-11 0 0.056 0.055 0.056 0.049 0.061 73,713,300 4,099,525 0.0556 2.800 2.750 2.800 2.450 3.050 1,474,266 2.7807 -8.20%
2019-12-10 0 0.061 0.060 0.061 0.059 0.062 22,300,000 1,358,620 0.0609 3.050 3.000 3.050 2.950 3.100 446,000 3.0462 -1.61%
2019-12-09 0 0.062 0.061 0.063 0.061 0.063 19,415,402 1,201,380 0.0619 3.100 3.050 3.150 3.050 3.150 388,308 3.0939 -3.13%
2019-12-06 0 0.064 0.062 0.064 0.062 0.064 20,171,429 1,261,471 0.0625 3.200 3.100 3.200 3.100 3.200 403,429 3.1269 0.00%
2019-12-05 0 0.064 0.062 0.064 0.062 0.065 23,140,000 1,459,080 0.0631 3.200 3.100 3.200 3.100 3.250 462,800 3.1527 -1.54%
2019-12-04 0 0.065 0.063 0.065 0.063 0.066 33,540,000 2,148,020 0.0640 3.250 3.150 3.250 3.150 3.300 670,800 3.2022 -4.41%
2019-12-03 0 0.068 0.067 0.068 0.065 0.069 15,600,000 1,031,120 0.0661 3.400 3.350 3.400 3.250 3.450 312,000 3.3049 0.00%
2019-12-02 0 0.068 0.067 0.068 0.067 0.069 14,560,000 983,960 0.0676 3.400 3.350 3.400 3.350 3.450 291,200 3.3790 -4.23%
2019-11-29 0 0.071 0.068 0.071 0.064 0.075 39,180,000 2,712,600 0.0692 3.550 3.400 3.550 3.200 3.750 783,600 3.4617 -5.33%
2019-11-28 0 0.075 0.075 0.076 0.075 0.076 6,840,000 513,620 0.0751 3.750 3.750 3.800 3.750 3.800 136,800 3.7545 -2.60%
2019-11-27 0 0.077 0.076 0.077 0.076 0.078 4,140,000 316,940 0.0766 3.850 3.800 3.850 3.800 3.900 82,800 3.8278 -1.28%
2019-11-26 0 0.078 0.078 0.079 0.078 0.080 1,480,000 116,940 0.0790 3.900 3.900 3.950 3.900 4.000 29,600 3.9507 -3.70%
2019-11-25 0 0.081 0.080 0.081 0.080 0.081 4,585,714 367,988 0.0802 4.050 4.000 4.050 4.000 4.050 91,714 4.0123 1.25%
2019-11-22 0 0.080 0.079 0.080 0.076 0.082 14,240,000 1,131,400 0.0795 4.000 3.950 4.000 3.800 4.100 284,800 3.9726 1.27%
2019-11-21 0 0.079 0.078 0.079 0.077 0.081 12,971,428 1,019,788 0.0786 3.950 3.900 3.950 3.850 4.050 259,429 3.9309 -3.66%
2019-11-20 0 0.082 0.080 0.082 0.080 0.082 9,222,859 745,237 0.0808 4.100 4.000 4.100 4.000 4.100 184,457 4.0402 -2.38%
2019-11-19 0 0.084 0.082 0.084 0.082 0.084 925,714 77,108 0.0833 4.200 4.100 4.200 4.100 4.200 18,514 4.1648 -1.18%
2019-11-18 0 0.085 0.084 0.085 0.081 0.085 3,820,000 316,340 0.0828 4.250 4.200 4.250 4.050 4.250 76,400 4.1406 2.41%
2019-11-15 0 0.083 0.082 0.084 0.082 0.084 2,340,000 194,980 0.0833 4.150 4.100 4.200 4.100 4.200 46,800 4.1662 1.22%
2019-11-14 0 0.082 0.082 0.084 0.082 0.084 6,734,286 556,600 0.0827 4.100 4.100 4.200 4.100 4.200 134,686 4.1326 -3.53%
2019-11-13 0 0.085 0.083 0.086 0.082 0.086 13,540,000 1,136,800 0.0840 4.250 4.150 4.300 4.100 4.300 270,800 4.1979 -1.16%
2019-11-12 0 0.086 0.083 0.086 0.083 0.087 13,560,000 1,149,440 0.0848 4.300 4.150 4.300 4.150 4.350 271,200 4.2383 -2.27%
2019-11-11 0 0.088 0.086 0.088 0.085 0.088 6,040,000 524,720 0.0869 4.400 4.300 4.400 4.250 4.400 120,800 4.3437 0.00%
2019-11-08 0 0.088 0.087 0.088 0.087 0.088 5,485,594 478,607 0.0872 4.400 4.350 4.400 4.350 4.400 109,712 4.3624 0.00%
2019-11-07 0 0.088 0.087 0.088 0.087 0.088 5,440,000 476,960 0.0877 4.400 4.350 4.400 4.350 4.400 108,800 4.3838 0.00%
2019-11-06 0 0.088 0.087 0.088 0.084 0.088 36,660,000 3,151,060 0.0860 4.400 4.350 4.400 4.200 4.400 733,200 4.2977 0.00%
2019-11-05 0 0.088 0.086 0.088 0.086 0.088 2,740,000 236,960 0.0865 4.400 4.300 4.400 4.300 4.400 54,800 4.3241 0.00%
2019-11-04 0 0.088 0.087 0.088 0.086 0.090 17,265,285 1,505,195 0.0872 4.400 4.350 4.400 4.300 4.500 345,306 4.3590 -1.12%
2019-11-01 0 0.089 0.088 0.089 0.087 0.089 22,825,584 2,099,362 0.0920 4.450 4.400 4.450 4.350 4.450 456,512 4.5987 0.00%
2019-10-31 0 0.089 0.088 0.089 0.088 0.091 6,220,000 555,160 0.0893 4.450 4.400 4.450 4.400 4.550 124,400 4.4627 -2.20%
2019-10-30 0 0.091 0.089 0.091 0.089 0.091 14,040,000 1,456,380 0.1037 4.550 4.450 4.550 4.450 4.550 280,800 5.1865 0.00%
2019-10-29 0 0.091 0.091 0.092 0.090 0.091 14,340,000 1,452,620 0.1013 4.550 4.550 4.600 4.500 4.550 286,800 5.0649 -1.09%
2019-10-28 0 0.092 0.091 0.092 0.089 0.092 1,760,000 160,220 0.0910 4.600 4.550 4.600 4.450 4.600 35,200 4.5517 0.00%
2019-10-25 0 0.092 0.089 0.092 0.090 0.093 5,475,345 499,953 0.0913 4.600 4.450 4.600 4.500 4.650 109,507 4.5655 1.10%
2019-10-24 0 0.091 0.090 0.091 0.085 0.091 27,260,000 2,387,080 0.0876 4.550 4.500 4.550 4.250 4.550 545,200 4.3784 4.60%
2019-10-23 0 0.087 0.086 0.087 0.085 0.088 10,720,000 925,460 0.0863 4.350 4.300 4.350 4.250 4.400 214,400 4.3165 -3.33%
2019-10-22 0 0.090 0.088 0.090 0.087 0.090 2,920,000 257,980 0.0883 4.500 4.400 4.500 4.350 4.500 58,400 4.4175 2.27%
2019-10-21 0 0.088 0.088 0.089 0.087 0.091 8,125,714 715,417 0.0880 4.400 4.400 4.450 4.350 4.550 162,514 4.4022 0.00%
2019-10-18 0 0.088 0.088 0.090 0.087 0.092 17,325,714 1,542,425 0.0890 4.400 4.400 4.500 4.350 4.600 346,514 4.4513 -4.35%
2019-10-17 0 0.092 0.090 0.092 0.090 0.097 29,980,000 2,882,540 0.0961 4.600 4.500 4.600 4.500 4.850 599,600 4.8074 -2.13%
2019-10-16 0 0.094 0.093 0.094 0.090 0.096 8,500,000 800,380 0.0942 4.700 4.650 4.700 4.500 4.800 170,000 4.7081 2.17%
2019-10-15 0 0.092 0.090 0.092 0.090 0.092 9,740,000 886,460 0.0910 4.600 4.500 4.600 4.500 4.600 194,800 4.5506 -1.08%
2019-10-14 0 0.093 0.092 0.093 0.092 0.095 4,920,000 457,260 0.0929 4.650 4.600 4.650 4.600 4.750 98,400 4.6470 2.20%
2019-10-11 0 0.091 0.090 0.091 0.090 0.094 16,980,000 1,546,380 0.0911 4.550 4.500 4.550 4.500 4.700 339,600 4.5535 -1.09%
2019-10-10 0 0.092 0.091 0.092 0.090 0.095 18,780,000 1,722,020 0.0917 4.600 4.550 4.600 4.500 4.750 375,600 4.5847 -1.08%
2019-10-09 0 0.093 0.092 0.093 0.093 0.096 6,780,000 635,800 0.0938 4.650 4.600 4.650 4.650 4.800 135,600 4.6888 -2.11%
2019-10-08 0 0.095 0.094 0.095 0.093 0.101 19,640,000 1,871,980 0.0953 4.750 4.700 4.750 4.650 5.050 392,800 4.7657 -4.04%
2019-10-04 0 0.099 0.098 0.099 0.098 0.100 580,000 57,500 0.0991 4.950 4.900 4.950 4.900 5.000 11,600 4.9569 -1.00%
2019-10-03 0 0.100 0.098 0.100 0.098 0.100 9,023,385 887,418 0.0983 5.000 4.900 5.000 4.900 5.000 180,468 4.9173 -0.99%
2019-10-02 0 0.101 0.101 0.102 0.100 0.102 5,120,000 512,620 0.1001 5.050 5.050 5.100 5.000 5.100 102,400 5.0061 -0.98%
2019-09-30 0 0.102 0.101 0.102 0.100 0.102 1,900,000 192,400 0.1013 5.100 5.050 5.100 5.000 5.100 38,000 5.0632 -0.97%
2019-09-27 0 0.103 0.102 0.103 0.100 0.103 1,440,000 146,860 0.1020 5.150 5.100 5.150 5.000 5.150 28,800 5.0993 0.98%
2019-09-26 0 0.102 0.101 0.102 0.100 0.103 7,380,000 748,400 0.1014 5.100 5.050 5.100 5.000 5.150 147,600 5.0705 0.99%
2019-09-25 0 0.101 0.101 0.102 0.100 0.103 9,700,000 981,840 0.1012 5.050 5.050 5.100 5.000 5.150 194,000 5.0610 -3.81%
2019-09-24 0 0.105 0.103 0.105 0.103 0.108 30,505,129 3,222,763 0.1056 5.250 5.150 5.250 5.150 5.400 610,103 5.2823 -0.94%
2019-09-23 0 0.106 0.104 0.106 0.099 0.107 42,073,740 4,398,574 0.1045 5.300 5.200 5.300 4.950 5.350 841,475 5.2272 3.92%
2019-09-20 0 0.102 0.103 0.104 0.097 0.105 53,582,040 5,379,072 0.1004 5.100 5.150 5.200 4.850 5.250 1,071,641 5.0195 0.99%
2019-09-19 0 0.101 0.100 0.101 0.094 0.103 34,080,000 3,389,020 0.0994 5.050 5.000 5.050 4.700 5.150 681,600 4.9722 7.45%
2019-09-18 0 0.094 0.094 0.095 0.094 0.097 3,340,000 316,900 0.0949 4.700 4.700 4.750 4.700 4.850 66,800 4.7440 -1.05%
2019-09-17 0 0.095 0.095 0.096 0.092 0.096 15,340,000 1,433,500 0.0934 4.750 4.750 4.800 4.600 4.800 306,800 4.6724 4.40%
2019-09-16 0 0.091 0.090 0.093 0.090 0.096 10,925,162 1,011,664 0.0926 4.550 4.500 4.650 4.500 4.800 218,503 4.6300 -5.21%
2019-09-13 0 0.096 0.095 0.096 0.094 0.097 1,140,000 109,200 0.0958 4.800 4.750 4.800 4.700 4.850 22,800 4.7895 1.05%
2019-09-12 0 0.095 0.095 0.096 0.088 0.097 17,553,124 1,642,781 0.0936 4.750 4.750 4.800 4.400 4.850 351,062 4.6795 6.74%
2019-09-11 0 0.089 0.088 0.090 0.087 0.093 22,650,000 2,025,820 0.0894 4.450 4.400 4.500 4.350 4.650 453,000 4.4720 -2.20%
2019-09-10 0 0.091 0.091 0.093 0.091 0.095 3,520,000 326,600 0.0928 4.550 4.550 4.650 4.550 4.750 70,400 4.6392 -4.21%
2019-09-09 0 0.095 0.095 0.096 0.092 0.096 6,020,000 563,760 0.0936 4.750 4.750 4.800 4.600 4.800 120,400 4.6824 0.00%
2019-09-06 0 0.095 0.094 0.095 0.093 0.095 13,860,000 1,300,620 0.0938 4.750 4.700 4.750 4.650 4.750 277,200 4.6920 0.00%
2019-09-05 0 0.095 0.094 0.095 0.093 0.096 39,760,000 3,738,900 0.0940 4.750 4.700 4.750 4.650 4.800 795,200 4.7018 -1.04%
2019-09-04 0 0.096 0.095 0.096 0.094 0.097 8,220,000 781,620 0.0951 4.800 4.750 4.800 4.700 4.850 164,400 4.7544 0.00%
2019-09-03 0 0.096 0.095 0.096 0.095 0.098 6,440,000 618,300 0.0960 4.800 4.750 4.800 4.750 4.900 128,800 4.8005 -2.04%
2019-09-02 0 0.098 0.096 0.098 0.095 0.098 8,080,000 774,640 0.0959 4.900 4.800 4.900 4.750 4.900 161,600 4.7936 1.03%
2019-08-30 0 0.097 0.096 0.097 0.094 0.098 9,369,250 904,911 0.0966 4.850 4.800 4.850 4.700 4.900 187,385 4.8292 2.11%
2019-08-29 0 0.095 0.094 0.095 0.094 0.096 7,080,000 670,000 0.0946 4.750 4.700 4.750 4.700 4.800 141,600 4.7316 0.00%
2019-08-28 0 0.095 0.094 0.095 0.093 0.096 12,580,000 1,193,800 0.0949 4.750 4.700 4.750 4.650 4.800 251,600 4.7448 -2.06%
2019-08-27 0 0.097 0.096 0.097 0.092 0.099 24,084,792 2,307,879 0.0958 4.850 4.800 4.850 4.600 4.950 481,696 4.7912 0.00%
2019-08-26 0 0.097 0.097 0.098 0.096 0.100 11,700,000 1,144,680 0.0978 4.850 4.850 4.900 4.800 5.000 234,000 4.8918 -2.02%
2019-08-23 0 0.099 0.099 0.100 0.098 0.102 28,211,429 2,823,274 0.1001 4.950 4.950 5.000 4.900 5.100 564,229 5.0038 -1.00%
2019-08-22 0 0.100 0.100 0.101 0.100 0.103 7,640,000 770,860 0.1009 5.000 5.000 5.050 5.000 5.150 152,800 5.0449 -1.96%
2019-08-21 0 0.102 0.101 0.102 0.101 0.103 7,420,000 752,140 0.1014 5.100 5.050 5.100 5.050 5.150 148,400 5.0683 0.00%
2019-08-20 0 0.102 0.101 0.102 0.099 0.103 6,100,000 619,120 0.1015 5.100 5.050 5.100 4.950 5.150 122,000 5.0748 0.99%
2019-08-19 0 0.101 0.100 0.102 0.098 0.103 11,640,000 1,169,180 0.1004 5.050 5.000 5.100 4.900 5.150 232,800 5.0223 -0.98%
2019-08-16 0 0.102 0.102 0.103 0.100 0.103 4,702,857 475,811 0.1012 5.100 5.100 5.150 5.000 5.150 94,057 5.0587 2.00%
2019-08-15 0 0.100 0.100 0.101 0.098 0.101 5,700,000 569,200 0.0999 5.000 5.000 5.050 4.900 5.050 114,000 4.9930 -0.99%
2019-08-14 0 0.101 0.101 0.103 0.101 0.103 3,080,000 314,160 0.1020 5.050 5.050 5.150 5.050 5.150 61,600 5.1000 0.00%
2019-08-13 0 0.101 0.101 0.102 0.101 0.103 7,432,634 753,397 0.1014 5.050 5.050 5.100 5.050 5.150 148,653 5.0682 -2.88%
2019-08-12 0 0.104 0.104 0.105 0.103 0.108 5,540,000 581,900 0.1050 5.200 5.200 5.250 5.150 5.400 110,800 5.2518 -3.70%
2019-08-09 0 0.108 0.106 0.108 0.106 0.112 26,769,304 2,898,394 0.1083 5.400 5.300 5.400 5.300 5.600 535,386 5.4137 -1.82%
2019-08-08 0 0.110 0.108 0.110 0.100 0.110 42,429,080 4,570,069 0.1077 5.500 5.400 5.500 5.000 5.500 848,582 5.3855 8.91%
2019-08-07 0 0.101 0.100 0.101 0.099 0.102 7,140,000 712,860 0.0998 5.050 5.000 5.050 4.950 5.100 142,800 4.9920 0.00%
2019-08-06 0 0.101 0.100 0.102 0.099 0.103 11,520,000 1,157,200 0.1005 5.050 5.000 5.100 4.950 5.150 230,400 5.0226 -1.94%
2019-08-05 0 0.103 0.102 0.103 0.102 0.106 8,416,510 867,976 0.1031 5.150 5.100 5.150 5.100 5.300 168,330 5.1564 -4.63%
2019-08-02 0 0.108 0.106 0.108 0.105 0.109 17,343,245 1,861,268 0.1073 5.400 5.300 5.400 5.250 5.450 346,865 5.3660 0.00%
2019-08-01 0 0.108 0.107 0.108 0.105 0.108 4,260,000 453,020 0.1063 5.400 5.350 5.400 5.250 5.400 85,200 5.3171 1.89%
2019-07-31 0 0.106 0.105 0.106 0.105 0.107 3,100,000 329,060 0.1061 5.300 5.250 5.300 5.250 5.350 62,000 5.3074 -0.93%
2019-07-30 0 0.107 0.107 0.108 0.107 0.108 1,820,000 194,900 0.1071 5.350 5.350 5.400 5.350 5.400 36,400 5.3544 -0.93%
2019-07-29 0 0.108 0.107 0.108 0.106 0.109 2,637,142 282,851 0.1073 5.400 5.350 5.400 5.300 5.450 52,743 5.3628 0.00%
2019-07-26 0 0.108 0.107 0.108 0.107 0.109 10,620,000 1,145,700 0.1079 5.400 5.350 5.400 5.350 5.450 212,400 5.3941 -0.92%
2019-07-25 0 0.109 0.108 0.109 0.108 0.109 6,920,000 751,460 0.1086 5.450 5.400 5.450 5.400 5.450 138,400 5.4296 0.93%
2019-07-24 0 0.108 0.108 0.109 0.108 0.110 9,360,000 1,020,680 0.1090 5.400 5.400 5.450 5.400 5.500 187,200 5.4524 -0.92%
2019-07-23 0 0.109 0.109 0.110 0.109 0.111 4,620,000 506,020 0.1095 5.450 5.450 5.500 5.450 5.550 92,400 5.4764 -1.80%
2019-07-22 0 0.111 0.110 0.111 0.108 0.112 10,955,294 1,206,637 0.1101 5.550 5.500 5.550 5.400 5.600 219,106 5.5071 0.91%
2019-07-19 0 0.110 0.109 0.110 0.110 0.112 6,180,000 683,800 0.1106 5.500 5.450 5.500 5.500 5.600 123,600 5.5324 0.00%
2019-07-18 0 0.110 0.109 0.110 0.108 0.112 7,580,000 840,320 0.1109 5.500 5.450 5.500 5.400 5.600 151,600 5.5430 0.92%
2019-07-17 0 0.109 0.109 0.110 0.108 0.112 12,120,000 1,325,480 0.1094 5.450 5.450 5.500 5.400 5.600 242,400 5.4682 -1.80%
2019-07-16 0 0.111 0.111 0.112 0.110 0.112 4,760,000 527,020 0.1107 5.550 5.550 5.600 5.500 5.600 95,200 5.5359 0.91%
2019-07-15 0 0.110 0.110 0.111 0.110 0.112 6,768,571 750,948 0.1109 5.500 5.500 5.550 5.500 5.600 135,371 5.5473 -1.79%
2019-07-12 0 0.112 0.112 0.113 0.112 0.114 7,980,000 899,300 0.1127 5.600 5.600 5.650 5.600 5.700 159,600 5.6347 -1.75%
2019-07-11 0 0.114 0.113 0.115 0.113 0.116 5,040,030 578,883 0.1149 5.700 5.650 5.750 5.650 5.800 100,801 5.7429 -2.56%
2019-07-10 0 0.117 0.114 0.117 0.113 0.117 15,567,235 1,801,292 0.1157 5.850 5.700 5.850 5.650 5.850 311,345 5.7855 1.74%
2019-07-09 0 0.115 0.113 0.115 0.113 0.117 1,100,000 125,340 0.1139 5.750 5.650 5.750 5.650 5.850 22,000 5.6973 -1.71%
2019-07-08 0 0.117 0.114 0.117 0.110 0.117 15,567,985 1,767,986 0.1136 5.850 5.700 5.850 5.500 5.850 311,360 5.6783 2.63%
2019-07-05 0 0.114 0.112 0.114 0.113 0.114 1,840,000 208,620 0.1134 5.700 5.600 5.700 5.650 5.700 36,800 5.6690 -1.72%
2019-07-04 0 0.116 0.115 0.116 0.115 0.116 4,216,096 485,935 0.1153 5.800 5.750 5.800 5.750 5.800 84,322 5.7629 0.87%
2019-07-03 0 0.115 0.114 0.115 0.109 0.116 26,532,192 3,038,354 0.1145 5.750 5.700 5.750 5.450 5.800 530,644 5.7258 2.68%
2019-07-02 0 0.112 0.111 0.112 0.109 0.112 22,781,982 2,528,000 0.1110 5.600 5.550 5.600 5.450 5.600 455,640 5.5482 2.75%
2019-06-28 0 0.109 0.109 0.110 0.107 0.111 15,440,000 1,670,200 0.1082 5.450 5.450 5.500 5.350 5.550 308,800 5.4087 -1.80%
2019-06-27 0 0.111 0.111 0.112 0.109 0.113 1,660,000 185,460 0.1117 5.550 5.550 5.600 5.450 5.650 33,200 5.5861 0.91%
2019-06-26 0 0.110 0.110 0.112 0.108 0.112 13,460,000 1,480,820 0.1100 5.500 5.500 5.600 5.400 5.600 269,200 5.5008 0.00%
2019-06-25 0 0.110 0.110 0.111 0.110 0.115 3,140,000 349,060 0.1112 5.500 5.500 5.550 5.500 5.750 62,800 5.5583 -2.65%
2019-06-24 0 0.113 0.112 0.113 0.109 0.114 14,649,938 1,638,692 0.1119 5.650 5.600 5.650 5.450 5.700 292,999 5.5928 0.00%
2019-06-21 0 0.113 0.112 0.113 0.111 0.115 17,020,000 1,919,100 0.1128 5.650 5.600 5.650 5.550 5.750 340,400 5.6378 0.89%
2019-06-20 0 0.112 0.111 0.112 0.110 0.113 7,180,000 799,020 0.1113 5.600 5.550 5.600 5.500 5.650 143,600 5.5642 0.90%
2019-06-19 0 0.111 0.110 0.112 0.110 0.112 5,437,142 601,817 0.1107 5.550 5.500 5.600 5.500 5.600 108,743 5.5343 1.83%
2019-06-18 0 0.109 0.109 0.110 0.109 0.113 9,400,000 1,032,140 0.1098 5.450 5.450 5.500 5.450 5.650 188,000 5.4901 -0.91%
2019-06-17 0 0.110 0.110 0.112 0.110 0.116 6,740,000 750,680 0.1114 5.500 5.500 5.600 5.500 5.800 134,800 5.5688 -2.65%
2019-06-14 0 0.113 0.113 0.115 0.110 0.118 15,435,831 1,761,088 0.1141 5.650 5.650 5.750 5.500 5.900 308,717 5.7045 -3.42%
2019-06-13 0 0.117 0.116 0.117 0.112 0.117 2,928,571 340,574 0.1163 5.850 5.800 5.850 5.600 5.850 58,571 5.8147 0.86%
2019-06-12 0 0.116 0.115 0.116 0.112 0.118 11,480,000 1,327,880 0.1157 5.800 5.750 5.800 5.600 5.900 229,600 5.7834 -1.69%
2019-06-11 0 0.118 0.116 0.118 0.109 0.119 28,277,142 3,253,839 0.1151 5.900 5.800 5.900 5.450 5.950 565,543 5.7535 6.31%
2019-06-10 0 0.111 0.111 0.112 0.103 0.113 35,940,000 3,919,940 0.1091 5.550 5.550 5.600 5.150 5.650 718,800 5.4535 5.71%
2019-06-06 0 0.105 0.104 0.105 0.102 0.106 12,460,000 1,285,840 0.1032 5.250 5.200 5.250 5.100 5.300 249,200 5.1599 0.96%
2019-06-05 0 0.104 0.104 0.105 0.103 0.105 5,240,000 544,460 0.1039 5.200 5.200 5.250 5.150 5.250 104,800 5.1952 1.96%
2019-06-04 0 0.102 0.102 0.105 0.102 0.107 25,884,366 2,688,114 0.1039 5.100 5.100 5.250 5.100 5.350 517,687 5.1925 -4.67%
2019-06-03 0 0.107 0.105 0.107 0.105 0.108 16,980,000 1,804,940 0.1063 5.350 5.250 5.350 5.250 5.400 339,600 5.3149 -0.93%
2019-05-31 0 0.108 0.107 0.108 0.106 0.108 3,320,000 354,220 0.1067 5.400 5.350 5.400 5.300 5.400 66,400 5.3346 0.93%
2019-05-30 0 0.107 0.106 0.107 0.106 0.108 6,460,000 689,320 0.1067 5.350 5.300 5.350 5.300 5.400 129,200 5.3353 0.00%
2019-05-29 0 0.107 0.107 0.108 0.106 0.108 5,339,992 571,119 0.1070 5.350 5.350 5.400 5.300 5.400 106,800 5.3476 0.94%
2019-05-28 0 0.106 0.106 0.108 0.105 0.108 5,500,000 587,280 0.1068 5.300 5.300 5.400 5.250 5.400 110,000 5.3389 -0.93%
2019-05-27 0 0.107 0.106 0.107 0.104 0.107 2,397,054 252,991 0.1055 5.350 5.300 5.350 5.200 5.350 47,941 5.2771 0.94%
2019-05-24 0 0.106 0.105 0.106 0.104 0.106 1,540,000 160,640 0.1043 5.300 5.250 5.300 5.200 5.300 30,800 5.2156 1.92%
2019-05-23 0 0.104 0.104 0.105 0.104 0.108 10,253,016 1,075,241 0.1049 5.200 5.200 5.250 5.200 5.400 205,060 5.2435 -1.89%
2019-05-22 0 0.106 0.105 0.106 0.105 0.107 4,477,671 473,447 0.1057 5.300 5.250 5.300 5.250 5.350 89,553 5.2868 -2.75%
2019-05-21 0 0.109 0.107 0.109 0.106 0.109 4,640,000 499,400 0.1076 5.450 5.350 5.450 5.300 5.450 92,800 5.3815 1.87%
2019-05-20 0 0.107 0.107 0.108 0.106 0.109 3,560,000 383,600 0.1078 5.350 5.350 5.400 5.300 5.450 71,200 5.3876 -2.73%
2019-05-17 0 0.110 0.110 0.111 0.109 0.112 2,580,000 283,980 0.1101 5.500 5.500 5.550 5.450 5.600 51,600 5.5035 -1.79%
2019-05-16 0 0.112 0.110 0.112 0.109 0.112 9,420,000 1,041,140 0.1105 5.600 5.500 5.600 5.450 5.600 188,400 5.5262 1.82%
2019-05-15 0 0.110 0.108 0.110 0.107 0.112 9,440,000 1,033,700 0.1095 5.500 5.400 5.500 5.350 5.600 188,800 5.4751 3.77%
2019-05-14 0 0.106 0.106 0.107 0.105 0.114 44,885,000 4,860,040 0.1083 5.300 5.300 5.350 5.250 5.700 897,700 5.4139 -7.83%
2019-05-10 0 0.115 0.112 0.115 0.110 0.116 27,280,000 3,064,340 0.1123 5.750 5.600 5.750 5.500 5.800 545,600 5.6165 2.68%
2019-05-09 0 0.112 0.111 0.112 0.111 0.117 17,740,000 1,997,860 0.1126 5.600 5.550 5.600 5.550 5.850 354,800 5.6309 -2.61%
2019-05-08 0 0.115 0.114 0.115 0.115 0.118 24,680,000 2,867,240 0.1162 5.750 5.700 5.750 5.750 5.900 493,600 5.8088 -4.17%
2019-05-07 0 0.120 0.119 0.120 0.119 0.123 37,800,000 4,573,740 0.1210 6.000 5.950 6.000 5.950 6.150 756,000 6.0499 -2.44%
2019-05-06 0 0.123 0.121 0.123 0.121 0.127 55,660,000 6,806,460 0.1223 6.150 6.050 6.150 6.050 6.350 1,113,200 6.1143 -3.15%
2019-05-03 0 0.127 0.127 0.128 0.125 0.128 6,080,000 769,480 0.1266 6.350 6.350 6.400 6.250 6.400 121,600 6.3280 1.60%
2019-05-02 0 0.125 0.125 0.126 0.124 0.129 5,100,040 646,905 0.1268 6.250 6.250 6.300 6.200 6.450 102,001 6.3422 -0.79%
2019-04-30 0 0.126 0.126 0.127 0.123 0.128 3,180,000 396,520 0.1247 6.300 6.300 6.350 6.150 6.400 63,600 6.2346 1.61%
2019-04-29 0 0.124 0.124 0.125 0.120 0.126 8,740,000 1,079,500 0.1235 6.200 6.200 6.250 6.000 6.300 174,800 6.1756 1.64%
2019-04-26 0 0.122 0.122 0.123 0.122 0.125 15,860,000 1,953,160 0.1232 6.100 6.100 6.150 6.100 6.250 317,200 6.1575 -1.61%
2019-04-25 0 0.124 0.124 0.125 0.124 0.126 15,860,000 1,979,660 0.1248 6.200 6.200 6.250 6.200 6.300 317,200 6.2410 -1.59%
2019-04-24 0 0.126 0.126 0.128 0.124 0.127 18,980,000 2,381,220 0.1255 6.300 6.300 6.400 6.200 6.350 379,600 6.2730 -0.79%
2019-04-23 0 0.127 0.126 0.128 0.124 0.132 27,601,360 3,494,176 0.1266 6.350 6.300 6.400 6.200 6.600 552,027 6.3297 -2.31%
2019-04-18 0 0.130 0.129 0.130 0.127 0.135 47,114,285 6,168,177 0.1309 6.500 6.450 6.500 6.350 6.750 942,286 6.5460 2.36%
2019-04-17 0 0.127 0.127 0.128 0.126 0.128 8,480,000 1,072,640 0.1265 6.350 6.350 6.400 6.300 6.400 169,600 6.3245 0.79%
2019-04-16 0 0.126 0.126 0.128 0.126 0.130 17,740,000 2,254,940 0.1271 6.300 6.300 6.400 6.300 6.500 354,800 6.3555 -0.79%
2019-04-15 0 0.127 0.127 0.128 0.127 0.131 14,540,000 1,862,640 0.1281 6.350 6.350 6.400 6.350 6.550 290,800 6.4052 -0.78%
2019-04-12 0 0.128 0.127 0.128 0.125 0.129 12,100,000 1,539,180 0.1272 6.400 6.350 6.400 6.250 6.450 242,000 6.3602 1.59%
2019-04-11 0 0.126 0.126 0.127 0.126 0.130 28,422,882 3,640,683 0.1281 6.300 6.300 6.350 6.300 6.500 568,458 6.4045 -3.08%
2019-04-10 0 0.130 0.130 0.131 0.129 0.131 19,020,000 2,471,860 0.1300 6.500 6.500 6.550 6.450 6.550 380,400 6.4981 0.00%
2019-04-09 0 0.130 0.130 0.131 0.130 0.132 12,720,332 1,665,042 0.1309 6.500 6.500 6.550 6.500 6.600 254,407 6.5448 -1.52%
2019-04-08 0 0.132 0.131 0.132 0.129 0.132 22,220,000 2,901,760 0.1306 6.600 6.550 6.600 6.450 6.600 444,400 6.5296 2.33%
2019-04-04 0 0.129 0.129 0.130 0.129 0.131 24,720,000 3,208,140 0.1298 6.450 6.450 6.500 6.450 6.550 494,400 6.4890 -0.77%
2019-04-03 0 0.130 0.130 0.131 0.129 0.132 20,780,000 2,713,320 0.1306 6.500 6.500 6.550 6.450 6.600 415,600 6.5287 0.00%
2019-04-02 0 0.130 0.130 0.131 0.129 0.132 27,480,000 3,599,460 0.1310 6.500 6.500 6.550 6.450 6.600 549,600 6.5492 0.00%
2019-04-01 0 0.130 0.129 0.130 0.128 0.133 50,180,000 6,513,760 0.1298 6.500 6.450 6.500 6.400 6.650 1,003,600 6.4904 0.00%
2019-03-29 0 0.130 0.130 0.131 0.128 0.133 23,000,000 3,005,520 0.1307 6.500 6.500 6.550 6.400 6.650 460,000 6.5337 -0.76%
2019-03-28 0 0.131 0.130 0.131 0.129 0.139 44,960,000 5,967,760 0.1327 6.550 6.500 6.550 6.450 6.950 899,200 6.6367 -4.38%
2019-03-27 0 0.137 0.137 0.138 0.136 0.145 32,620,000 4,535,400 0.1390 6.850 6.850 6.900 6.800 7.250 652,400 6.9519 -5.52%
2019-03-26 0 0.145 0.142 0.145 0.136 0.151 65,080,000 9,360,580 0.1438 7.250 7.100 7.250 6.800 7.550 1,301,600 7.1916 2.11%
2019-03-25 0 0.142 0.142 0.143 0.141 0.145 4,788,571 681,217 0.1423 7.100 7.100 7.150 7.050 7.250 95,771 7.1129 -3.40%
2019-03-22 0 0.147 0.145 0.147 0.142 0.147 17,640,000 2,539,380 0.1440 7.350 7.250 7.350 7.100 7.350 352,800 7.1978 1.38%
2019-03-21 0 0.145 0.143 0.145 0.143 0.148 5,720,000 833,799 0.1458 7.250 7.150 7.250 7.150 7.400 114,400 7.2885 -2.03%
2019-03-20 0 0.148 0.148 0.149 0.145 0.149 7,700,000 1,133,060 0.1472 7.400 7.400 7.450 7.250 7.450 154,000 7.3575 2.07%
2019-03-19 0 0.145 0.145 0.146 0.142 0.149 20,900,000 3,053,920 0.1461 7.250 7.250 7.300 7.100 7.450 418,000 7.3060 -3.33%
2019-03-18 0 0.150 0.149 0.150 0.148 0.152 15,920,000 2,382,760 0.1497 7.500 7.450 7.500 7.400 7.600 318,400 7.4835 -1.32%
2019-03-15 0 0.152 0.150 0.152 0.148 0.152 61,960,000 9,313,660 0.1503 7.600 7.500 7.600 7.400 7.600 1,239,200 7.5159 1.33%
2019-03-14 0 0.150 0.148 0.150 0.143 0.150 55,400,000 8,143,500 0.1470 7.500 7.400 7.500 7.150 7.500 1,108,000 7.3497 2.04%
2019-03-13 0 0.147 0.145 0.147 0.141 0.147 36,820,000 5,311,480 0.1443 7.350 7.250 7.350 7.050 7.350 736,400 7.2128 2.08%
2019-03-12 0 0.144 0.143 0.145 0.134 0.145 49,240,000 6,865,620 0.1394 7.200 7.150 7.250 6.700 7.250 984,800 6.9716 6.67%
2019-03-11 0 0.135 0.134 0.135 0.135 0.138 28,320,000 3,843,560 0.1357 6.750 6.700 6.750 6.750 6.900 566,400 6.7859 -0.74%
2019-03-08 0 0.136 0.136 0.137 0.136 0.143 42,080,000 5,847,760 0.1390 6.800 6.800 6.850 6.800 7.150 841,600 6.9484 -2.86%
2019-03-07 0 0.140 0.140 0.142 0.139 0.143 20,220,000 2,843,900 0.1406 7.000 7.000 7.100 6.950 7.150 404,400 7.0324 0.72%
2019-03-06 0 0.139 0.138 0.139 0.137 0.141 22,460,000 3,108,900 0.1384 6.950 6.900 6.950 6.850 7.050 449,200 6.9210 0.00%
2019-03-05 0 0.139 0.138 0.139 0.138 0.142 20,529,053 2,851,813 0.1389 6.950 6.900 6.950 6.900 7.100 410,581 6.9458 -1.42%
2019-03-04 0 0.141 0.140 0.141 0.138 0.146 23,077,143 3,276,848 0.1420 7.050 7.000 7.050 6.900 7.300 461,543 7.0998 2.92%
2019-03-01 0 0.137 0.138 0.139 0.136 0.139 16,480,000 2,255,420 0.1369 6.850 6.900 6.950 6.800 6.950 329,600 6.8429 0.00%
2019-02-28 0 0.137 0.136 0.137 0.136 0.139 26,260,000 3,600,780 0.1371 6.850 6.800 6.850 6.800 6.950 525,200 6.8560 -1.44%
2019-02-27 0 0.139 0.137 0.139 0.137 0.151 61,840,000 8,774,780 0.1419 6.950 6.850 6.950 6.850 7.550 1,236,800 7.0947 -5.44%
2019-02-26 0 0.147 0.147 0.149 0.146 0.152 36,056,722 5,372,507 0.1490 7.350 7.350 7.450 7.300 7.600 721,134 7.4501 -1.34%
2019-02-25 0 0.149 0.148 0.149 0.145 0.151 48,680,000 7,188,120 0.1477 7.450 7.400 7.450 7.250 7.550 973,600 7.3830 1.36%
2019-02-22 0 0.147 0.146 0.147 0.143 0.148 14,100,000 2,062,300 0.1463 7.350 7.300 7.350 7.150 7.400 282,000 7.3131 1.38%
2019-02-21 0 0.145 0.144 0.145 0.142 0.148 24,260,000 3,524,000 0.1453 7.250 7.200 7.250 7.100 7.400 485,200 7.2630 1.40%
2019-02-20 0 0.143 0.143 0.145 0.142 0.152 22,876,300 3,314,230 0.1449 7.150 7.150 7.250 7.100 7.600 457,526 7.2438 -3.38%
2019-02-19 0 0.148 0.147 0.148 0.144 0.154 46,130,000 6,795,460 0.1473 7.400 7.350 7.400 7.200 7.700 922,600 7.3656 -1.99%
2019-02-18 0 0.151 0.150 0.151 0.133 0.153 55,154,801 8,218,540 0.1490 7.550 7.500 7.550 6.650 7.650 1,103,096 7.4504 4.14%
2019-02-15 0 0.145 0.145 0.146 0.141 0.148 52,460,000 7,546,580 0.1439 7.250 7.250 7.300 7.050 7.400 1,049,200 7.1927 -2.03%
2019-02-14 0 0.148 0.147 0.148 0.138 0.148 107,320,000 15,534,920 0.1448 7.400 7.350 7.400 6.900 7.400 2,146,400 7.2377 6.47%
2019-02-13 0 0.139 0.138 0.139 0.131 0.141 95,579,911 13,217,588 0.1383 6.950 6.900 6.950 6.550 7.050 1,911,598 6.9144 6.92%
2019-02-12 0 0.130 0.129 0.130 0.129 0.132 30,640,000 3,986,860 0.1301 6.500 6.450 6.500 6.450 6.600 612,800 6.5060 -0.76%
2019-02-11 0 0.131 0.129 0.131 0.125 0.132 38,700,000 4,980,720 0.1287 6.550 6.450 6.550 6.250 6.600 774,000 6.4350 0.00%
2019-02-08 0 0.131 0.128 0.131 0.120 0.133 48,740,000 6,289,440 0.1290 6.550 6.400 6.550 6.000 6.650 974,800 6.4520 8.26%
2019-02-04 0 0.121 0.120 0.121 0.119 0.122 5,100,000 617,320 0.1210 6.050 6.000 6.050 5.950 6.100 102,000 6.0522 0.00%
2019-02-01 0 0.121 0.120 0.121 0.119 0.122 18,614,436 2,236,432 0.1201 6.050 6.000 6.050 5.950 6.100 372,289 6.0073 0.00%
2019-01-31 0 0.121 0.120 0.121 0.117 0.121 20,480,000 2,445,440 0.1194 6.050 6.000 6.050 5.850 6.050 409,600 5.9703 3.42%
2019-01-30 0 0.117 0.116 0.117 0.116 0.119 16,140,200 1,886,244 0.1169 5.850 5.800 5.850 5.800 5.950 322,804 5.8433 -1.68%
2019-01-29 0 0.119 0.117 0.119 0.116 0.120 8,820,000 1,044,220 0.1184 5.950 5.850 5.950 5.800 6.000 176,400 5.9196 0.00%
2019-01-28 0 0.119 0.117 0.119 0.117 0.122 35,448,603 4,221,047 0.1191 5.950 5.850 5.950 5.850 6.100 708,972 5.9538 -0.83%
2019-01-25 0 0.120 0.119 0.120 0.117 0.120 40,500,000 4,804,360 0.1186 6.000 5.950 6.000 5.850 6.000 810,000 5.9313 1.69%
2019-01-24 0 0.118 0.117 0.118 0.114 0.118 16,840,000 1,967,800 0.1169 5.900 5.850 5.900 5.700 5.900 336,800 5.8426 2.61%
2019-01-23 0 0.115 0.114 0.115 0.114 0.117 27,500,000 3,163,820 0.1150 5.750 5.700 5.750 5.700 5.850 550,000 5.7524 -1.71%
2019-01-22 0 0.117 0.117 0.118 0.114 0.118 15,340,000 1,787,460 0.1165 5.850 5.850 5.900 5.700 5.900 306,800 5.8261 0.86%
2019-01-21 0 0.116 0.115 0.116 0.115 0.118 17,940,000 2,084,300 0.1162 5.800 5.750 5.800 5.750 5.900 358,800 5.8091 1.75%
2019-01-18 0 0.114 0.114 0.115 0.112 0.115 22,011,085 2,510,421 0.1141 5.700 5.700 5.750 5.600 5.750 440,222 5.7026 0.00%
2019-01-17 0 0.114 0.113 0.114 0.113 0.119 39,411,111 4,562,853 0.1158 5.700 5.650 5.700 5.650 5.950 788,222 5.7888 -1.72%
2019-01-16 0 0.116 0.116 0.118 0.116 0.120 19,639,762 2,300,781 0.1171 5.800 5.800 5.900 5.800 6.000 392,795 5.8575 -3.33%
2019-01-15 0 0.120 0.119 0.120 0.115 0.121 31,980,000 3,823,040 0.1195 6.000 5.950 6.000 5.750 6.050 639,600 5.9772 3.45%
2019-01-14 0 0.116 0.116 0.117 0.115 0.120 10,060,000 1,169,740 0.1163 5.800 5.800 5.850 5.750 6.000 201,200 5.8138 -2.52%
2019-01-11 0 0.119 0.118 0.119 0.116 0.120 7,180,000 845,800 0.1178 5.950 5.900 5.950 5.800 6.000 143,600 5.8900 0.85%
2019-01-10 0 0.118 0.118 0.119 0.117 0.121 27,840,000 3,305,500 0.1187 5.900 5.900 5.950 5.850 6.050 556,800 5.9366 1.72%
2019-01-09 0 0.116 0.115 0.117 0.111 0.121 50,630,688 5,920,335 0.1169 5.800 5.750 5.850 5.550 6.050 1,012,614 5.8466 3.57%
2019-01-08 0 0.112 0.112 0.113 0.111 0.114 17,387,142 1,949,474 0.1121 5.600 5.600 5.650 5.550 5.700 347,743 5.6061 0.90%
2019-01-07 0 0.111 0.111 0.112 0.111 0.115 14,865,714 1,672,599 0.1125 5.550 5.550 5.600 5.550 5.750 297,314 5.6257 -0.89%
2019-01-04 0 0.112 0.112 0.114 0.112 0.115 29,560,000 3,340,460 0.1130 5.600 5.600 5.700 5.600 5.750 591,200 5.6503 -0.88%
2019-01-03 0 0.113 0.112 0.113 0.112 0.116 29,380,000 3,330,520 0.1134 5.650 5.600 5.650 5.600 5.800 587,600 5.6680 -0.88%
2019-01-02 0 0.114 0.114 0.115 0.113 0.117 39,289,000 4,534,753 0.1154 5.700 5.700 5.750 5.650 5.850 785,780 5.7710 2.70%
2018-12-31 0 0.111 0.111 0.112 0.111 0.113 5,960,000 666,580 0.1118 5.550 5.550 5.600 5.550 5.650 119,200 5.5921 -1.77%
2018-12-28 0 0.113 0.113 0.116 0.113 0.115 5,760,000 654,100 0.1136 5.650 5.650 5.800 5.650 5.750 115,200 5.6780 0.89%
2018-12-27 0 0.112 0.112 0.113 0.112 0.122 28,120,000 3,215,720 0.1144 5.600 5.600 5.650 5.600 6.100 562,400 5.7179 -8.20%
2018-12-24 0 0.122 0.120 0.122 0.120 0.125 19,320,000 2,363,040 0.1223 6.100 6.000 6.100 6.000 6.250 386,400 6.1155 -2.40%
2018-12-21 0 0.125 0.121 0.125 0.115 0.125 145,045,589 17,338,297 0.1195 6.250 6.050 6.250 5.750 6.250 2,900,912 5.9768 2.46%
2018-12-20 0 0.122 0.121 0.122 0.107 0.124 301,780,000 36,042,140 0.1194 6.100 6.050 6.100 5.350 6.200 6,035,600 5.9716 14.02%
2018-12-19 0 0.107 0.107 0.108 0.104 0.108 51,237,520 5,443,207 0.1062 5.350 5.350 5.400 5.200 5.400 1,024,750 5.3117 2.88%
2018-12-18 0 0.104 0.103 0.104 0.101 0.104 23,660,000 2,430,820 0.1027 5.200 5.150 5.200 5.050 5.200 473,200 5.1370 0.00%
2018-12-17 0 0.104 0.103 0.104 0.102 0.104 10,934,202 1,130,262 0.1034 5.200 5.150 5.200 5.100 5.200 218,684 5.1685 0.00%
2018-12-14 0 0.104 0.104 0.105 0.103 0.106 15,660,000 1,633,640 0.1043 5.200 5.200 5.250 5.150 5.300 313,200 5.2160 0.00%
2018-12-13 0 0.104 0.104 0.105 0.103 0.105 9,800,000 1,020,820 0.1042 5.200 5.200 5.250 5.150 5.250 196,000 5.2083 -0.95%
2018-12-12 0 0.105 0.104 0.105 0.102 0.105 16,340,000 1,688,320 0.1033 5.250 5.200 5.250 5.100 5.250 326,800 5.1662 0.96%
2018-12-11 0 0.104 0.103 0.104 0.100 0.109 22,160,000 2,283,300 0.1030 5.200 5.150 5.200 5.000 5.450 443,200 5.1519 2.97%
2018-12-10 0 0.101 0.100 0.102 0.100 0.102 18,180,000 1,833,800 0.1009 5.050 5.000 5.100 5.000 5.100 363,600 5.0435 -1.94%
2018-12-07 0 0.103 0.102 0.103 0.101 0.103 13,660,000 1,395,340 0.1021 5.150 5.100 5.150 5.050 5.150 273,200 5.1074 0.00%
2018-12-06 0 0.103 0.102 0.103 0.101 0.105 22,722,857 2,332,754 0.1027 5.150 5.100 5.150 5.050 5.250 454,457 5.1331 0.00%
2018-12-05 0 0.103 0.103 0.104 0.102 0.105 26,960,000 2,782,400 0.1032 5.150 5.150 5.200 5.100 5.250 539,200 5.1602 -2.83%
2018-12-04 0 0.106 0.105 0.106 0.105 0.107 12,020,000 1,274,300 0.1060 5.300 5.250 5.300 5.250 5.350 240,400 5.3007 -0.93%
2018-12-03 0 0.107 0.106 0.107 0.105 0.108 23,460,000 2,504,300 0.1067 5.350 5.300 5.350 5.250 5.400 469,200 5.3374 1.90%
2018-11-30 0 0.105 0.104 0.105 0.103 0.105 33,160,000 3,456,580 0.1042 5.250 5.200 5.250 5.150 5.250 663,200 5.2120 0.96%
2018-11-29 0 0.104 0.104 0.105 0.103 0.107 16,450,000 1,718,880 0.1045 5.200 5.200 5.250 5.150 5.350 329,000 5.2246 -0.95%
2018-11-28 0 0.105 0.104 0.105 0.103 0.107 17,988,571 1,886,831 0.1049 5.250 5.200 5.250 5.150 5.350 359,771 5.2445 -0.94%
2018-11-27 0 0.106 0.104 0.106 0.103 0.107 33,260,000 3,476,320 0.1045 5.300 5.200 5.300 5.150 5.350 665,200 5.2260 0.00%
2018-11-26 0 0.106 0.105 0.107 0.105 0.108 16,928,009 1,806,200 0.1067 5.300 5.250 5.350 5.250 5.400 338,560 5.3349 -1.85%
2018-11-23 0 0.108 0.108 0.109 0.108 0.110 22,720,000 2,479,800 0.1091 5.400 5.400 5.450 5.400 5.500 454,400 5.4573 -0.92%
2018-11-22 0 0.109 0.108 0.109 0.106 0.110 23,760,000 2,558,780 0.1077 5.450 5.400 5.450 5.300 5.500 475,200 5.3846 0.00%
2018-11-21 0 0.109 0.108 0.109 0.107 0.110 10,980,000 1,184,340 0.1079 5.450 5.400 5.450 5.350 5.500 219,600 5.3932 1.87%
2018-11-20 0 0.107 0.107 0.108 0.107 0.111 22,940,205 2,512,820 0.1095 5.350 5.350 5.400 5.350 5.550 458,804 5.4769 -4.46%
2018-11-19 0 0.112 0.111 0.112 0.107 0.113 33,120,000 3,625,440 0.1095 5.600 5.550 5.600 5.350 5.650 662,400 5.4732 1.82%
2018-11-16 0 0.110 0.109 0.110 0.107 0.110 20,840,000 2,263,540 0.1086 5.500 5.450 5.500 5.350 5.500 416,800 5.4308 2.80%
2018-11-15 0 0.107 0.106 0.107 0.105 0.109 19,120,000 2,045,000 0.1070 5.350 5.300 5.350 5.250 5.450 382,400 5.3478 -0.93%
2018-11-14 0 0.108 0.108 0.109 0.106 0.110 19,814,285 2,144,759 0.1082 5.400 5.400 5.450 5.300 5.500 396,286 5.4122 0.00%
2018-11-13 0 0.108 0.107 0.108 0.105 0.108 24,300,000 2,597,080 0.1069 5.400 5.350 5.400 5.250 5.400 486,000 5.3438 0.00%
2018-11-12 0 0.108 0.107 0.108 0.103 0.109 11,980,000 1,272,980 0.1063 5.400 5.350 5.400 5.150 5.450 239,600 5.3129 1.89%
2018-11-09 0 0.106 0.106 0.107 0.106 0.111 13,840,000 1,501,900 0.1085 5.300 5.300 5.350 5.300 5.550 276,800 5.4259 -3.64%
2018-11-08 0 0.110 0.109 0.110 0.107 0.111 21,040,000 2,280,120 0.1084 5.500 5.450 5.500 5.350 5.550 420,800 5.4185 0.00%
2018-11-07 0 0.110 0.110 0.111 0.109 0.113 20,660,000 2,294,840 0.1111 5.500 5.500 5.550 5.450 5.650 413,200 5.5538 -2.65%
2018-11-06 0 0.113 0.112 0.113 0.109 0.115 19,960,000 2,232,400 0.1118 5.650 5.600 5.650 5.450 5.750 399,200 5.5922 -1.74%
2018-11-05 0 0.115 0.114 0.115 0.104 0.115 68,910,000 7,733,790 0.1122 5.750 5.700 5.750 5.200 5.750 1,378,200 5.6115 8.49%
2018-11-02 0 0.106 0.105 0.106 0.102 0.106 41,180,000 4,315,580 0.1048 5.300 5.250 5.300 5.100 5.300 823,600 5.2399 3.92%
2018-11-01 0 0.102 0.102 0.103 0.100 0.102 26,792,907 2,717,371 0.1014 5.100 5.100 5.150 5.000 5.100 535,858 5.0711 3.03%
2018-10-31 0 0.099 0.099 0.100 0.099 0.102 19,920,000 1,986,560 0.0997 4.950 4.950 5.000 4.950 5.100 398,400 4.9863 -1.00%
2018-10-30 0 0.100 0.099 0.100 0.097 0.100 33,880,000 3,330,340 0.0983 5.000 4.950 5.000 4.850 5.000 677,600 4.9149 1.01%
2018-10-29 0 0.099 0.099 0.100 0.097 0.101 91,180,000 8,993,960 0.0986 4.950 4.950 5.000 4.850 5.050 1,823,600 4.9320 -1.00%
2018-10-26 0 0.100 0.100 0.101 0.100 0.104 8,491,000 863,110 0.1016 5.000 5.000 5.050 5.000 5.200 169,820 5.0825 -1.96%
2018-10-25 0 0.102 0.101 0.102 0.099 0.102 24,184,630 2,436,144 0.1007 5.100 5.050 5.100 4.950 5.100 483,693 5.0366 0.99%
2018-10-24 0 0.101 0.101 0.102 0.099 0.105 57,952,358 5,865,123 0.1012 5.050 5.050 5.100 4.950 5.250 1,159,047 5.0603 -1.94%
2018-10-23 0 0.103 0.103 0.104 0.102 0.108 19,172,187 2,017,395 0.1052 5.150 5.150 5.200 5.100 5.400 383,444 5.2613 -2.83%
2018-10-22 0 0.106 0.106 0.107 0.102 0.115 213,440,000 22,205,520 0.1040 5.300 5.300 5.350 5.100 5.750 4,268,800 5.2018 7.07%
2018-10-19 0 0.099 0.098 0.099 0.099 0.111 177,600,000 17,950,480 0.1011 4.950 4.900 4.950 4.950 5.550 3,552,000 5.0536 -6.60%
2018-10-18 0 0.106 0.106 0.107 0.105 0.114 59,580,000 6,459,920 0.1084 5.300 5.300 5.350 5.250 5.700 1,191,600 5.4212 -7.83%
2018-10-16 0 0.115 0.115 0.116 0.113 0.121 14,940,000 1,732,760 0.1160 5.750 5.750 5.800 5.650 6.050 298,800 5.7991 -4.17%
2018-10-15 0 0.120 0.118 0.120 0.115 0.120 13,877,143 1,645,457 0.1186 6.000 5.900 6.000 5.750 6.000 277,543 5.9287 1.69%
2018-10-12 0 0.118 0.117 0.118 0.115 0.119 17,620,000 2,057,180 0.1168 5.900 5.850 5.900 5.750 5.950 352,400 5.8376 0.85%
2018-10-11 0 0.117 0.116 0.117 0.114 0.132 30,281,000 3,641,742 0.1203 5.850 5.800 5.850 5.700 6.600 605,620 6.0132 -10.00%
2018-10-10 0 0.130 0.130 0.132 0.130 0.134 16,365,724 2,153,701 0.1316 6.500 6.500 6.600 6.500 6.700 327,314 6.5799 -0.76%
2018-10-09 0 0.131 0.131 0.133 0.131 0.136 9,220,168 1,226,048 0.1330 6.550 6.550 6.650 6.550 6.800 184,403 6.6487 0.00%
2018-10-08 0 0.131 0.131 0.134 0.131 0.143 14,900,000 2,027,300 0.1361 6.550 6.550 6.700 6.550 7.150 298,000 6.8030 -9.03%
2018-10-05 0 0.144 0.142 0.145 0.140 0.145 5,640,000 804,780 0.1427 7.200 7.100 7.250 7.000 7.250 112,800 7.1346 -0.69%
2018-10-04 0 0.145 0.142 0.145 0.139 0.145 6,800,000 956,500 0.1407 7.250 7.100 7.250 6.950 7.250 136,000 7.0331 1.40%
2018-10-03 0 0.143 0.142 0.144 0.141 0.144 680,000 96,960 0.1426 7.150 7.100 7.200 7.050 7.200 13,600 7.1294 -1.38%
2018-10-02 0 0.145 0.142 0.145 0.141 0.146 1,700,000 242,600 0.1427 7.250 7.100 7.250 7.050 7.300 34,000 7.1353 2.84%
2018-09-28 0 0.141 0.141 0.145 0.141 0.146 2,847,000 406,325 0.1427 7.050 7.050 7.250 7.050 7.300 56,940 7.1360 -2.76%
2018-09-27 0 0.145 0.142 0.145 0.143 0.145 1,820,000 261,140 0.1435 7.250 7.100 7.250 7.150 7.250 36,400 7.1742 -0.68%
2018-09-26 0 0.146 0.145 0.146 0.143 0.147 14,080,000 2,044,280 0.1452 7.300 7.250 7.300 7.150 7.350 281,600 7.2595 -2.01%
2018-09-24 0 0.149 0.147 0.149 0.145 0.150 6,920,000 1,020,460 0.1475 7.450 7.350 7.450 7.250 7.500 138,400 7.3733 -0.67%
2018-09-21 0 0.150 0.149 0.150 0.145 0.152 30,159,007 4,464,257 0.1480 7.500 7.450 7.500 7.250 7.600 603,180 7.4012 0.67%
2018-09-20 0 0.149 0.144 0.149 0.141 0.149 20,562,857 2,995,111 0.1457 7.450 7.200 7.450 7.050 7.450 411,257 7.2828 3.47%
2018-09-19 0 0.144 0.143 0.144 0.132 0.144 51,580,000 7,180,120 0.1392 7.200 7.150 7.200 6.600 7.200 1,031,600 6.9602 9.92%
2018-09-18 0 0.131 0.131 0.132 0.128 0.132 24,640,000 3,207,900 0.1302 6.550 6.550 6.600 6.400 6.600 492,800 6.5095 0.77%
2018-09-17 0 0.130 0.129 0.130 0.127 0.131 18,554,285 2,385,862 0.1286 6.500 6.450 6.500 6.350 6.550 371,086 6.4294 -2.99%
2018-09-14 0 0.134 0.132 0.134 0.131 0.135 16,775,714 2,215,274 0.1321 6.700 6.600 6.700 6.550 6.750 335,514 6.6026 0.00%
2018-09-13 0 0.134 0.133 0.134 0.130 0.134 22,940,000 3,030,740 0.1321 6.700 6.650 6.700 6.500 6.700 458,800 6.6058 2.29%
2018-09-12 0 0.131 0.130 0.131 0.127 0.134 22,340,000 2,916,320 0.1305 6.550 6.500 6.550 6.350 6.700 446,800 6.5271 -2.24%
2018-09-11 0 0.134 0.133 0.135 0.131 0.141 20,585,308 2,775,920 0.1348 6.700 6.650 6.750 6.550 7.050 411,706 6.7425 -3.60%
2018-09-10 0 0.139 0.138 0.139 0.128 0.150 56,816,562 7,872,615 0.1386 6.950 6.900 6.950 6.400 7.500 1,136,331 6.9281 -4.14%
2018-09-07 0 0.145 0.145 0.148 0.145 0.151 13,440,000 1,982,880 0.1475 7.250 7.250 7.400 7.250 7.550 268,800 7.3768 -2.03%
2018-09-06 0 0.148 0.148 0.149 0.147 0.153 16,440,000 2,456,940 0.1494 7.400 7.400 7.450 7.350 7.650 328,800 7.4724 -1.99%
2018-09-05 0 0.151 0.151 0.153 0.150 0.158 23,794,494 3,643,083 0.1531 7.550 7.550 7.650 7.500 7.900 475,890 7.6553 -4.43%
2018-09-04 0 0.158 0.156 0.158 0.156 0.158 5,220,000 820,080 0.1571 7.900 7.800 7.900 7.800 7.900 104,400 7.8552 0.64%
2018-09-03 0 0.157 0.154 0.157 0.153 0.159 12,480,000 1,950,540 0.1563 7.850 7.700 7.850 7.650 7.950 249,600 7.8147 0.00%
2018-08-31 0 0.157 0.157 0.158 0.155 0.158 4,080,000 639,540 0.1568 7.850 7.850 7.900 7.750 7.900 81,600 7.8375 0.00%
2018-08-30 0 0.157 0.156 0.157 0.154 0.160 6,920,000 1,085,540 0.1569 7.850 7.800 7.850 7.700 8.000 138,400 7.8435 0.00%
2018-08-29 0 0.157 0.157 0.158 0.153 0.160 21,640,000 3,395,740 0.1569 7.850 7.850 7.900 7.650 8.000 432,800 7.8460 0.00%
2018-08-28 0 0.157 0.157 0.158 0.157 0.160 6,700,000 1,058,080 0.1579 7.850 7.850 7.900 7.850 8.000 134,000 7.8961 -0.63%
2018-08-27 0 0.158 0.157 0.158 0.155 0.159 6,032,572 946,625 0.1569 7.900 7.850 7.900 7.750 7.950 120,651 7.8459 1.94%
2018-08-24 0 0.155 0.153 0.156 0.153 0.157 12,494,286 1,939,102 0.1552 7.750 7.650 7.800 7.650 7.850 249,886 7.7600 -1.27%
2018-08-23 0 0.157 0.156 0.157 0.155 0.158 10,220,000 1,598,240 0.1564 7.850 7.800 7.850 7.750 7.900 204,400 7.8192 0.64%
2018-08-22 0 0.156 0.154 0.156 0.154 0.159 9,140,000 1,431,080 0.1566 7.800 7.700 7.800 7.700 7.950 182,800 7.8287 -2.50%
2018-08-21 0 0.160 0.157 0.160 0.151 0.162 9,680,000 1,512,140 0.1562 8.000 7.850 8.000 7.550 8.100 193,600 7.8106 3.23%
2018-08-20 0 0.155 0.153 0.155 0.152 0.155 3,920,000 600,900 0.1533 7.750 7.650 7.750 7.600 7.750 78,400 7.6645 1.97%
2018-08-17 0 0.152 0.151 0.153 0.150 0.155 9,357,994 1,416,561 0.1514 7.600 7.550 7.650 7.500 7.750 187,160 7.5687 1.33%
2018-08-16 0 0.150 0.150 0.152 0.149 0.155 28,640,000 4,325,600 0.1510 7.500 7.500 7.600 7.450 7.750 572,800 7.5517 -3.85%
2018-08-15 0 0.156 0.156 0.158 0.156 0.167 17,399,732 2,784,197 0.1600 7.800 7.800 7.900 7.800 8.350 347,995 8.0007 -6.02%
2018-08-14 0 0.166 0.165 0.167 0.163 0.167 26,200,000 4,320,380 0.1649 8.300 8.250 8.350 8.150 8.350 524,000 8.2450 -2.35%
2018-08-13 0 0.170 0.167 0.170 0.166 0.171 9,025,714 1,518,325 0.1682 8.500 8.350 8.500 8.300 8.550 180,514 8.4111 -0.58%
2018-08-10 0 0.171 0.170 0.171 0.169 0.174 14,261,001 2,437,417 0.1709 8.550 8.500 8.550 8.450 8.700 285,220 8.5457 1.18%
2018-08-09 0 0.169 0.168 0.169 0.167 0.170 16,140,000 2,717,620 0.1684 8.450 8.400 8.450 8.350 8.500 322,800 8.4189 0.00%
2018-08-08 0 0.169 0.168 0.169 0.168 0.171 7,320,000 1,240,340 0.1694 8.450 8.400 8.450 8.400 8.550 146,400 8.4723 -2.31%
2018-08-07 0 0.173 0.170 0.173 0.166 0.174 10,990,000 1,850,400 0.1684 8.650 8.500 8.650 8.300 8.700 219,800 8.4186 4.22%
2018-08-06 0 0.166 0.166 0.167 0.165 0.172 11,853,629 1,995,976 0.1684 8.300 8.300 8.350 8.250 8.600 237,073 8.4193 -1.78%
2018-08-03 0 0.169 0.169 0.170 0.168 0.172 12,489,312 2,113,543 0.1692 8.450 8.450 8.500 8.400 8.600 249,786 8.4614 -0.59%
2018-08-02 0 0.170 0.170 0.171 0.167 0.171 20,500,000 3,464,260 0.1690 8.500 8.500 8.550 8.350 8.550 410,000 8.4494 -0.58%
2018-08-01 0 0.171 0.170 0.171 0.171 0.179 17,780,000 3,082,260 0.1734 8.550 8.500 8.550 8.550 8.950 355,600 8.6678 -2.84%
2018-07-31 0 0.176 0.175 0.176 0.176 0.183 6,420,000 1,142,340 0.1779 8.800 8.750 8.800 8.800 9.150 128,400 8.8967 -3.30%
2018-07-30 0 0.182 0.180 0.182 0.181 0.190 11,240,000 2,055,120 0.1828 9.100 9.000 9.100 9.050 9.500 224,800 9.1420 -3.19%
2018-07-27 0 0.188 0.183 0.188 0.183 0.190 21,688,361 4,058,653 0.1871 9.400 9.150 9.400 9.150 9.500 433,767 9.3568 -1.05%
2018-07-26 0 0.190 0.189 0.190 0.186 0.193 17,080,000 3,251,660 0.1904 9.500 9.450 9.500 9.300 9.650 341,600 9.5189 2.15%
2018-07-25 0 0.186 0.184 0.186 0.182 0.189 25,020,000 4,656,620 0.1861 9.300 9.200 9.300 9.100 9.450 500,400 9.3058 2.20%
2018-07-24 0 0.182 0.181 0.182 0.176 0.182 26,240,000 4,720,740 0.1799 9.100 9.050 9.100 8.800 9.100 524,800 8.9953 4.00%
2018-07-23 0 0.175 0.175 0.177 0.175 0.179 14,425,732 2,545,145 0.1764 8.750 8.750 8.850 8.750 8.950 288,515 8.8215 -0.57%
2018-07-20 0 0.176 0.175 0.176 0.172 0.178 21,240,000 3,716,240 0.1750 8.800 8.750 8.800 8.600 8.900 424,800 8.7482 -2.22%
2018-07-19 0 0.180 0.178 0.180 0.170 0.182 22,058,099 3,908,774 0.1772 9.000 8.900 9.000 8.500 9.100 441,162 8.8602 3.45%
2018-07-18 0 0.174 0.172 0.174 0.170 0.175 8,220,000 1,421,600 0.1729 8.700 8.600 8.700 8.500 8.750 164,400 8.6472 1.16%
2018-07-17 0 0.172 0.171 0.173 0.169 0.179 33,680,000 5,811,540 0.1726 8.600 8.550 8.650 8.450 8.950 673,600 8.6276 -1.15%
2018-07-16 0 0.174 0.174 0.177 0.173 0.180 14,194,286 2,487,617 0.1753 8.700 8.700 8.850 8.650 9.000 283,886 8.7627 -3.33%
2018-07-13 0 0.180 0.179 0.180 0.177 0.184 7,680,000 1,390,220 0.1810 9.000 8.950 9.000 8.850 9.200 153,600 9.0509 0.00%
2018-07-12 0 0.180 0.179 0.180 0.174 0.181 7,415,056 1,326,580 0.1789 9.000 8.950 9.000 8.700 9.050 148,301 8.9452 2.27%
2018-07-11 0 0.176 0.176 0.177 0.174 0.182 18,720,000 3,329,120 0.1778 8.800 8.800 8.850 8.700 9.100 374,400 8.8919 -2.22%
2018-07-10 0 0.180 0.177 0.180 0.175 0.184 21,860,000 3,899,900 0.1784 9.000 8.850 9.000 8.750 9.200 437,200 8.9202 -1.10%
2018-07-09 0 0.182 0.180 0.182 0.175 0.184 15,160,000 2,739,040 0.1807 9.100 9.000 9.100 8.750 9.200 303,200 9.0338 2.82%
2018-07-06 0 0.177 0.176 0.177 0.171 0.184 47,080,000 8,257,140 0.1754 8.850 8.800 8.850 8.550 9.200 941,600 8.7693 0.00%
2018-07-05 0 0.177 0.176 0.177 0.172 0.192 23,480,000 4,222,320 0.1798 8.850 8.800 8.850 8.600 9.600 469,600 8.9913 -5.85%
2018-07-04 0 0.188 0.186 0.188 0.178 0.198 32,162,857 5,981,231 0.1860 9.400 9.300 9.400 8.900 9.900 643,257 9.2984 -3.59%
2018-07-03 0 0.195 0.195 0.197 0.195 0.203 23,540,000 4,644,360 0.1973 9.750 9.750 9.850 9.750 10.15 470,800 9.8648 -3.94%
2018-06-29 0 0.203 0.203 0.204 0.202 0.207 9,820,000 2,005,480 0.2042 10.15 10.15 10.20 10.10 10.35 196,400 10.211 0.00%
2018-06-28 0 0.203 0.203 0.204 0.200 0.211 35,060,000 7,143,920 0.2038 10.15 10.15 10.20 10.00 10.55 701,200 10.188 -6.02%
2018-06-27 0 0.216 0.216 0.217 0.214 0.219 111,931,429 24,197,100 0.2162 10.80 10.80 10.85 10.70 10.95 2,238,629 10.809 -1.37%
2018-06-26 0 0.219 0.218 0.219 0.216 0.220 68,540,000 14,990,300 0.2187 10.95 10.90 10.95 10.80 11.00 1,370,800 10.935 -0.45%
2018-06-25 0 0.220 0.219 0.220 0.217 0.222 63,330,000 13,881,600 0.2192 11.00 10.95 11.00 10.85 11.10 1,266,600 10.960 0.46%
2018-06-22 0 0.219 0.219 0.221 0.217 0.220 19,360,000 4,242,820 0.2192 10.95 10.95 11.05 10.85 11.00 387,200 10.958 -0.45%
2018-06-21 0 0.220 0.220 0.221 0.216 0.222 22,987,032 5,032,797 0.2189 11.00 11.00 11.05 10.80 11.10 459,741 10.947 0.00%
2018-06-20 0 0.220 0.220 0.221 0.216 0.223 28,038,995 6,141,726 0.2190 11.00 11.00 11.05 10.80 11.15 560,780 10.952 2.33%
2018-06-19 0 0.215 0.215 0.216 0.212 0.220 80,322,857 17,331,757 0.2158 10.75 10.75 10.80 10.60 11.00 1,606,457 10.789 -2.27%
2018-06-15 0 0.220 0.220 0.221 0.208 0.225 203,842,857 44,298,451 0.2173 11.00 11.00 11.05 10.40 11.25 4,076,857 10.866 6.28%
2018-06-14 0 0.207 0.207 0.208 0.205 0.209 29,220,000 6,037,920 0.2066 10.35 10.35 10.40 10.25 10.45 584,400 10.332 -0.48%
2018-06-13 0 0.208 0.206 0.209 0.206 0.212 45,020,000 9,387,620 0.2085 10.40 10.30 10.45 10.30 10.60 900,400 10.426 -1.42%
2018-06-12 0 0.211 0.211 0.212 0.205 0.212 52,856,931 11,081,728 0.2097 10.55 10.55 10.60 10.25 10.60 1,057,139 10.483 1.44%
2018-06-11 0 0.208 0.207 0.208 0.203 0.208 25,320,000 5,220,420 0.2062 10.40 10.35 10.40 10.15 10.40 506,400 10.309 2.97%
2018-06-08 0 0.202 0.202 0.203 0.201 0.206 27,500,000 5,604,460 0.2038 10.10 10.10 10.15 10.05 10.30 550,000 10.190 -1.46%
2018-06-07 0 0.205 0.205 0.206 0.204 0.209 49,260,000 10,153,980 0.2061 10.25 10.25 10.30 10.20 10.45 985,200 10.307 -0.49%
2018-06-06 0 0.206 0.205 0.206 0.198 0.210 100,380,000 20,593,260 0.2052 10.30 10.25 10.30 9.900 10.50 2,007,600 10.258 1.98%
2018-06-05 0 0.202 0.200 0.202 0.197 0.212 116,502,390 23,516,149 0.2019 10.10 10.00 10.10 9.850 10.60 2,330,048 10.093 -6.05%
2018-06-04 0 0.215 0.213 0.215 0.200 0.237 180,760,000 38,744,300 0.2143 10.75 10.65 10.75 10.00 11.85 3,615,200 10.717 -8.90%
2018-06-01 0 0.236 0.235 0.236 0.234 0.238 8,320,000 1,956,140 0.2351 11.80 11.75 11.80 11.70 11.90 166,400 11.756 -0.84%
2018-05-31 0 0.238 0.238 0.239 0.235 0.240 14,460,000 3,441,680 0.2380 11.90 11.90 11.95 11.75 12.00 289,200 11.901 0.42%
2018-05-30 0 0.237 0.235 0.237 0.231 0.238 26,860,000 6,299,380 0.2345 11.85 11.75 11.85 11.55 11.90 537,200 11.726 1.72%
2018-05-29 0 0.233 0.233 0.234 0.232 0.236 27,551,428 6,418,185 0.2330 11.65 11.65 11.70 11.60 11.80 551,029 11.648 -0.85%
2018-05-28 0 0.235 0.235 0.236 0.235 0.241 26,311,429 6,248,251 0.2375 11.75 11.75 11.80 11.75 12.05 526,229 11.874 -1.26%
2018-05-25 0 0.238 0.236 0.238 0.236 0.240 44,665,715 10,618,643 0.2377 11.90 11.80 11.90 11.80 12.00 893,314 11.887 -0.83%
2018-05-24 0 0.240 0.239 0.240 0.239 0.243 31,300,000 7,519,460 0.2402 12.00 11.95 12.00 11.95 12.15 626,000 12.012 -1.23%
2018-05-23 0 0.243 0.242 0.243 0.241 0.244 12,380,000 2,995,280 0.2419 12.15 12.10 12.15 12.05 12.20 247,600 12.097 -0.41%
2018-05-21 0 0.244 0.242 0.244 0.240 0.244 20,917,671 5,076,697 0.2427 12.20 12.10 12.20 12.00 12.20 418,353 12.135 1.67%
2018-05-18 0 0.240 0.240 0.242 0.240 0.242 13,720,000 3,300,080 0.2405 12.00 12.00 12.10 12.00 12.10 274,400 12.027 -0.83%
2018-05-17 0 0.242 0.241 0.242 0.240 0.244 25,060,000 6,067,820 0.2421 12.10 12.05 12.10 12.00 12.20 501,200 12.107 -0.41%
2018-05-16 0 0.243 0.242 0.243 0.240 0.245 44,023,980 10,687,295 0.2428 12.15 12.10 12.15 12.00 12.25 880,480 12.138 0.41%
2018-05-15 0 0.242 0.242 0.243 0.242 0.246 27,488,800 6,689,565 0.2434 12.10 12.10 12.15 12.10 12.30 549,776 12.168 -0.41%
2018-05-14 0 0.243 0.242 0.243 0.241 0.244 15,920,600 3,862,708 0.2426 12.15 12.10 12.15 12.05 12.20 318,412 12.131 0.83%
2018-05-11 0 0.241 0.240 0.241 0.237 0.242 33,840,000 8,090,080 0.2391 12.05 12.00 12.05 11.85 12.10 676,800 11.953 0.00%
2018-05-10 0 0.241 0.240 0.241 0.239 0.244 36,879,999 8,889,719 0.2410 12.05 12.00 12.05 11.95 12.20 737,600 12.052 -0.41%
2018-05-09 0 0.242 0.240 0.242 0.240 0.243 19,060,000 4,591,100 0.2409 12.10 12.00 12.10 12.00 12.15 381,200 12.044 0.00%
2018-05-08 0 0.242 0.241 0.242 0.239 0.244 25,240,000 6,099,880 0.2417 12.10 12.05 12.10 11.95 12.20 504,800 12.084 0.00%
2018-05-07 0 0.242 0.241 0.242 0.241 0.246 13,620,000 3,300,900 0.2424 12.10 12.05 12.10 12.05 12.30 272,400 12.118 -0.41%
2018-05-04 0 0.243 0.243 0.244 0.240 0.255 58,240,000 14,161,820 0.2432 12.15 12.15 12.20 12.00 12.75 1,164,800 12.158 -2.80%
2018-05-03 0 0.250 0.250 0.255 0.247 0.255 63,460,000 15,907,580 0.2507 12.50 12.50 12.75 12.35 12.75 1,269,200 12.534 1.63%
2018-05-02 0 0.246 0.246 0.247 0.241 0.246 35,160,000 8,583,440 0.2441 12.30 12.30 12.35 12.05 12.30 703,200 12.206 1.65%
2018-04-30 0 0.242 0.241 0.242 0.239 0.248 39,391,429 9,488,108 0.2409 12.10 12.05 12.10 11.95 12.40 787,829 12.043 -0.82%
2018-04-27 0 0.244 0.244 0.245 0.242 0.246 28,181,110 6,869,114 0.2437 12.20 12.20 12.25 12.10 12.30 563,622 12.187 0.00%
2018-04-26 0 0.244 0.243 0.244 0.243 0.249 35,246,933 8,613,943 0.2444 12.20 12.15 12.20 12.15 12.45 704,939 12.219 -1.21%
2018-04-25 0 0.247 0.246 0.247 0.242 0.250 50,660,000 12,421,460 0.2452 12.35 12.30 12.35 12.10 12.50 1,013,200 12.260 -1.20%
2018-04-24 0 0.250 0.248 0.250 0.247 0.255 24,420,000 6,097,580 0.2497 12.50 12.40 12.50 12.35 12.75 488,400 12.485 0.00%
2018-04-23 0 0.250 0.250 0.255 0.250 0.260 62,800,000 15,776,900 0.2512 12.50 12.50 12.75 12.50 13.00 1,256,000 12.561 -3.85%
2018-04-20 0 0.260 0.260 0.265 0.250 0.265 377,856,961 97,872,024 0.2590 13.00 13.00 13.25 12.50 13.25 7,557,139 12.951 0.00%
2018-04-19 0 0.260 0.255 0.260 0.250 0.260 110,140,000 28,335,700 0.2573 13.00 12.75 13.00 12.50 13.00 2,202,800 12.863 0.00%
2018-04-18 0 0.260 0.255 0.260 0.255 0.260 88,040,165 22,707,038 0.2579 13.00 12.75 13.00 12.75 13.00 1,760,803 12.896 4.00%
2018-04-17 0 0.250 0.250 0.255 0.250 0.260 105,420,000 26,888,300 0.2551 12.50 12.50 12.75 12.50 13.00 2,108,400 12.753 0.00%
2018-04-16 0 0.250 0.250 0.255 0.246 0.255 121,645,714 30,489,411 0.2506 12.50 12.50 12.75 12.30 12.75 2,432,914 12.532 1.63%
2018-04-13 0 0.246 0.246 0.247 0.242 0.246 29,322,856 7,142,634 0.2436 12.30 12.30 12.35 12.10 12.30 586,457 12.179 1.65%
2018-04-12 0 0.242 0.242 0.243 0.240 0.246 76,894,285 18,642,719 0.2424 12.10 12.10 12.15 12.00 12.30 1,537,886 12.122 0.83%
2018-04-11 0 0.240 0.240 0.242 0.240 0.255 98,900,000 24,350,820 0.2462 12.00 12.00 12.10 12.00 12.75 1,978,000 12.311 -3.61%
2018-04-10 0 0.249 0.249 0.250 0.248 0.255 70,540,000 17,757,040 0.2517 12.45 12.45 12.50 12.40 12.75 1,410,800 12.587 0.40%
2018-04-09 0 0.248 0.248 0.249 0.248 0.255 95,943,795 24,010,449 0.2503 12.40 12.40 12.45 12.40 12.75 1,918,876 12.513 -2.75%
2018-04-06 0 0.255 0.250 0.255 0.250 0.255 54,040,000 13,779,600 0.2550 12.75 12.50 12.75 12.50 12.75 1,080,800 12.749 0.00%
2018-04-04 0 0.255 0.255 0.260 0.250 0.260 75,920,000 19,376,700 0.2552 12.75 12.75 13.00 12.50 13.00 1,518,400 12.761 2.00%
2018-04-03 0 0.250 0.250 0.255 0.246 0.255 95,300,000 23,844,200 0.2502 12.50 12.50 12.75 12.30 12.75 1,906,000 12.510 -1.96%
2018-03-29 0 0.255 0.255 0.260 0.255 0.265 85,860,000 22,192,600 0.2585 12.75 12.75 13.00 12.75 13.25 1,717,200 12.924 -3.77%
2018-03-28 0 0.265 0.260 0.265 0.255 0.280 212,592,541 57,015,135 0.2682 13.25 13.00 13.25 12.75 14.00 4,251,851 13.409 -5.36%
2018-03-27 0 0.280 0.275 0.280 0.275 0.280 52,040,000 14,436,900 0.2774 14.00 13.75 14.00 13.75 14.00 1,040,800 13.871 3.70%
2018-03-26 0 0.270 0.270 0.275 0.260 0.275 100,140,000 26,754,200 0.2672 13.50 13.50 13.75 13.00 13.75 2,002,800 13.358 1.89%
2018-03-23 0 0.265 0.265 0.270 0.260 0.275 151,620,000 40,267,600 0.2656 13.25 13.25 13.50 13.00 13.75 3,032,400 13.279 -3.64%
2018-03-22 0 0.275 0.275 0.280 0.275 0.280 64,164,180 17,761,265 0.2768 13.75 13.75 14.00 13.75 14.00 1,283,284 13.840 0.00%
2018-03-21 0 0.275 0.275 0.280 0.275 0.280 96,980,000 26,877,700 0.2771 13.75 13.75 14.00 13.75 14.00 1,939,600 13.857 -1.79%
2018-03-20 0 0.280 0.275 0.280 0.275 0.280 65,649,984 18,208,245 0.2774 14.00 13.75 14.00 13.75 14.00 1,313,000 13.868 0.00%
2018-03-19 0 0.280 0.280 0.285 0.280 0.295 346,348,845 99,419,520 0.2871 14.00 14.00 14.25 14.00 14.75 6,926,977 14.353 1.82%
2018-03-16 0 0.275 0.275 0.280 0.275 0.280 541,884,707 149,101,417 0.2752 13.75 13.75 14.00 13.75 14.00 10,837,694 13.758 0.00%
2018-03-15 0 0.275 0.275 0.280 0.275 0.280 54,485,714 15,112,985 0.2774 13.75 13.75 14.00 13.75 14.00 1,089,714 13.869 0.00%
2018-03-14 0 0.275 0.275 0.280 0.275 0.280 85,455,000 23,656,900 0.2768 13.75 13.75 14.00 13.75 14.00 1,709,100 13.842 -1.79%
2018-03-13 0 0.280 0.275 0.280 0.275 0.280 56,920,000 15,876,700 0.2789 14.00 13.75 14.00 13.75 14.00 1,138,400 13.947 1.82%
2018-03-12 0 0.275 0.275 0.280 0.270 0.280 80,020,000 22,142,400 0.2767 13.75 13.75 14.00 13.50 14.00 1,600,400 13.836 -1.79%
2018-03-09 0 0.280 0.275 0.280 0.275 0.280 59,580,000 16,555,700 0.2779 14.00 13.75 14.00 13.75 14.00 1,191,600 13.894 0.00%
2018-03-08 0 0.280 0.275 0.280 0.270 0.285 209,737,000 58,291,220 0.2779 14.00 13.75 14.00 13.50 14.25 4,194,740 13.896 0.00%
2018-03-07 0 0.280 0.280 0.285 0.275 0.290 178,798,201 50,577,280 0.2829 14.00 14.00 14.25 13.75 14.50 3,575,964 14.144 -1.75%
2018-03-06 0 0.285 0.285 0.290 0.275 0.290 327,327,052 92,498,498 0.2826 14.25 14.25 14.50 13.75 14.50 6,546,541 14.129 3.64%
2018-03-05 0 0.275 0.270 0.275 0.265 0.275 83,651,956 22,733,631 0.2718 13.75 13.50 13.75 13.25 13.75 1,673,039 13.588 1.85%
2018-03-02 0 0.270 0.265 0.270 0.260 0.270 135,280,000 36,198,900 0.2676 13.50 13.25 13.50 13.00 13.50 2,705,600 13.379 0.00%
2018-03-01 0 0.270 0.265 0.270 0.249 0.270 195,539,285 51,315,332 0.2624 13.50 13.25 13.50 12.45 13.50 3,910,786 13.121 8.00%
2018-02-28 0 0.250 0.250 0.255 0.247 0.255 93,360,000 23,370,660 0.2503 12.50 12.50 12.75 12.35 12.75 1,867,200 12.516 -1.96%
2018-02-27 0 0.255 0.255 0.260 0.255 0.265 27,261,181 7,063,794 0.2591 12.75 12.75 13.00 12.75 13.25 545,224 12.956 -3.77%
2018-02-26 0 0.265 0.260 0.265 0.255 0.265 87,520,000 22,660,200 0.2589 13.25 13.00 13.25 12.75 13.25 1,750,400 12.946 3.92%
2018-02-23 0 0.255 0.250 0.255 0.248 0.255 51,880,000 13,044,180 0.2514 12.75 12.50 12.75 12.40 12.75 1,037,600 12.571 3.24%
2018-02-22 0 0.247 0.247 0.249 0.246 0.249 20,617,142 5,106,274 0.2477 12.35 12.35 12.45 12.30 12.45 412,343 12.384 -0.80%
2018-02-21 0 0.249 0.249 0.250 0.246 0.255 39,720,000 9,902,520 0.2493 12.45 12.45 12.50 12.30 12.75 794,400 12.465 -0.40%
2018-02-20 0 0.250 0.249 0.250 0.242 0.250 23,800,000 5,899,660 0.2479 12.50 12.45 12.50 12.10 12.50 476,000 12.394 3.31%
2018-02-15 0 0.242 0.243 0.245 0.239 0.246 16,560,000 3,990,760 0.2410 12.10 12.15 12.25 11.95 12.30 331,200 12.049 -1.22%
2018-02-14 0 0.245 0.244 0.246 0.241 0.246 9,740,000 2,369,220 0.2432 12.25 12.20 12.30 12.05 12.30 194,800 12.162 0.82%
2018-02-13 0 0.243 0.243 0.244 0.236 0.243 60,440,000 14,460,880 0.2393 12.15 12.15 12.20 11.80 12.15 1,208,800 11.963 4.74%
2018-02-12 0 0.232 0.232 0.234 0.226 0.238 67,808,571 15,824,174 0.2334 11.60 11.60 11.70 11.30 11.90 1,356,171 11.668 2.65%
2018-02-09 0 0.226 0.226 0.227 0.223 0.236 162,362,644 37,015,468 0.2280 11.30 11.30 11.35 11.15 11.80 3,247,253 11.399 -6.22%
2018-02-08 0 0.241 0.240 0.241 0.239 0.249 68,140,000 16,567,460 0.2431 12.05 12.00 12.05 11.95 12.45 1,362,800 12.157 -0.41%
2018-02-07 0 0.242 0.242 0.244 0.242 0.255 136,753,041 33,793,907 0.2471 12.10 12.10 12.20 12.10 12.75 2,735,061 12.356 0.41%
2018-02-06 0 0.241 0.241 0.242 0.241 0.255 363,842,328 89,794,805 0.2468 12.05 12.05 12.10 12.05 12.75 7,276,847 12.340 -10.74%
2018-02-05 0 0.270 0.265 0.270 0.255 0.270 95,360,000 25,006,100 0.2622 13.50 13.25 13.50 12.75 13.50 1,907,200 13.111 0.00%
2018-02-02 0 0.270 0.265 0.270 0.255 0.275 115,290,000 30,650,000 0.2659 13.50 13.25 13.50 12.75 13.75 2,305,800 13.293 5.88%
2018-02-01 0 0.255 0.255 0.260 0.255 0.260 50,080,000 12,818,200 0.2560 12.75 12.75 13.00 12.75 13.00 1,001,600 12.798 -1.92%
2018-01-31 0 0.260 0.255 0.260 0.255 0.260 93,151,428 23,949,542 0.2571 13.00 12.75 13.00 12.75 13.00 1,863,029 12.855 0.00%
2018-01-30 0 0.260 0.260 0.265 0.260 0.265 43,794,074 11,402,632 0.2604 13.00 13.00 13.25 13.00 13.25 875,881 13.018 0.00%
2018-01-29 0 0.260 0.260 0.265 0.260 0.270 63,780,000 16,682,900 0.2616 13.00 13.00 13.25 13.00 13.50 1,275,600 13.078 -1.89%
2018-01-26 0 0.265 0.265 0.270 0.260 0.270 54,140,363 14,327,462 0.2646 13.25 13.25 13.50 13.00 13.50 1,082,807 13.232 0.00%
2018-01-25 0 0.265 0.260 0.265 0.260 0.265 62,940,000 16,600,000 0.2637 13.25 13.00 13.25 13.00 13.25 1,258,800 13.187 0.00%
2018-01-24 0 0.265 0.265 0.270 0.265 0.270 84,000,000 22,285,100 0.2653 13.25 13.25 13.50 13.25 13.50 1,680,000 13.265 -1.85%
2018-01-23 0 0.270 0.265 0.270 0.260 0.270 90,712,857 24,140,714 0.2661 13.50 13.25 13.50 13.00 13.50 1,814,257 13.306 1.89%
2018-01-22 0 0.265 0.260 0.265 0.260 0.270 85,100,000 22,487,100 0.2642 13.25 13.00 13.25 13.00 13.50 1,702,000 13.212 1.92%
2018-01-19 0 0.260 0.260 0.265 0.260 0.270 69,060,000 18,200,300 0.2635 13.00 13.00 13.25 13.00 13.50 1,381,200 13.177 -1.89%
2018-01-18 0 0.265 0.265 0.270 0.260 0.270 108,620,528 28,867,643 0.2658 13.25 13.25 13.50 13.00 13.50 2,172,411 13.288 -1.85%
2018-01-17 0 0.270 0.265 0.270 0.260 0.270 123,740,000 32,726,300 0.2645 13.50 13.25 13.50 13.00 13.50 2,474,800 13.224 0.00%
2018-01-16 0 0.270 0.270 0.275 0.270 0.280 171,541,376 47,014,576 0.2741 13.50 13.50 13.75 13.50 14.00 3,430,828 13.704 -1.82%
2018-01-15 0 0.275 0.275 0.280 0.265 0.280 396,402,864 108,454,558 0.2736 13.75 13.75 14.00 13.25 14.00 7,928,057 13.680 1.85%
2018-01-12 0 0.270 0.265 0.270 0.265 0.270 90,180,000 23,977,000 0.2659 13.50 13.25 13.50 13.25 13.50 1,803,600 13.294 0.00%
2018-01-11 0 0.270 0.265 0.270 0.265 0.270 99,131,428 26,493,099 0.2673 13.50 13.25 13.50 13.25 13.50 1,982,629 13.363 0.00%
2018-01-10 0 0.270 0.265 0.270 0.260 0.270 56,480,000 15,119,200 0.2677 13.50 13.25 13.50 13.00 13.50 1,129,600 13.385 1.89%
2018-01-09 0 0.265 0.260 0.265 0.255 0.270 253,534,285 66,572,856 0.2626 13.25 13.00 13.25 12.75 13.50 5,070,686 13.129 3.92%
2018-01-08 0 0.255 0.255 0.260 0.255 0.260 76,300,000 19,494,600 0.2555 12.75 12.75 13.00 12.75 13.00 1,526,000 12.775 -1.92%
2018-01-05 0 0.260 0.255 0.260 0.250 0.265 191,170,000 48,902,300 0.2558 13.00 12.75 13.00 12.50 13.25 3,823,400 12.790 -1.89%
2018-01-04 0 0.265 0.260 0.265 0.260 0.265 32,640,000 8,530,900 0.2614 13.25 13.00 13.25 13.00 13.25 652,800 13.068 3.92%
2018-01-03 0 0.255 0.255 0.260 0.250 0.265 132,874,923 34,555,556 0.2601 12.75 12.75 13.00 12.50 13.25 2,657,498 13.003 0.00%
2018-01-02 0 0.255 0.255 0.260 0.250 0.270 176,240,000 45,720,400 0.2594 12.75 12.75 13.00 12.50 13.50 3,524,800 12.971 -3.77%
2017-12-29 0 0.265 0.260 0.265 0.260 0.270 76,488,571 20,288,257 0.2652 13.25 13.00 13.25 13.00 13.50 1,529,771 13.262 0.00%
2017-12-28 0 0.265 0.265 0.270 0.260 0.270 64,640,000 17,146,700 0.2653 13.25 13.25 13.50 13.00 13.50 1,292,800 13.263 0.00%
2017-12-27 0 0.265 0.265 0.270 0.265 0.275 81,540,000 21,991,300 0.2697 13.25 13.25 13.50 13.25 13.75 1,630,800 13.485 -3.64%
2017-12-22 0 0.275 0.270 0.275 0.270 0.280 91,200,576 25,117,546 0.2754 13.75 13.50 13.75 13.50 14.00 1,824,012 13.770 1.85%
2017-12-21 0 0.270 0.270 0.275 0.265 0.285 162,940,691 44,962,929 0.2759 13.50 13.50 13.75 13.25 14.25 3,258,814 13.797 -1.82%
2017-12-20 0 0.275 0.270 0.275 0.247 0.280 358,940,991 96,470,410 0.2688 13.75 13.50 13.75 12.35 14.00 7,178,820 13.438 10.00%
2017-12-19 0 0.250 0.248 0.250 0.245 0.255 97,600,000 24,372,780 0.2497 12.50 12.40 12.50 12.25 12.75 1,952,000 12.486 0.00%
2017-12-18 0 0.250 0.250 0.255 0.250 0.260 92,320,000 23,522,200 0.2548 12.50 12.50 12.75 12.50 13.00 1,846,400 12.739 -1.96%
2017-12-15 0 0.255 0.250 0.255 0.250 0.260 74,313,000 18,966,690 0.2552 12.75 12.50 12.75 12.50 13.00 1,486,260 12.761 -1.92%
2017-12-14 0 0.260 0.255 0.260 0.242 0.260 241,560,000 61,292,380 0.2537 13.00 12.75 13.00 12.10 13.00 4,831,200 12.687 7.44%
2017-12-13 0 0.242 0.241 0.242 0.231 0.242 81,780,000 19,414,620 0.2374 12.10 12.05 12.10 11.55 12.10 1,635,600 11.870 4.31%
2017-12-12 0 0.232 0.231 0.232 0.228 0.237 58,100,000 13,493,960 0.2323 11.60 11.55 11.60 11.40 11.85 1,162,000 11.613 2.20%
2017-12-11 0 0.227 0.226 0.227 0.226 0.243 75,242,857 17,424,848 0.2316 11.35 11.30 11.35 11.30 12.15 1,504,857 11.579 -2.99%
2017-12-08 0 0.234 0.234 0.235 0.224 0.239 57,762,857 13,503,197 0.2338 11.70 11.70 11.75 11.20 11.95 1,155,257 11.688 4.00%
2017-12-07 0 0.225 0.224 0.227 0.220 0.242 197,711,805 44,607,622 0.2256 11.25 11.20 11.35 11.00 12.10 3,954,236 11.281 -5.06%
2017-12-06 0 0.237 0.237 0.239 0.231 0.255 333,839,689 80,651,929 0.2416 11.85 11.85 11.95 11.55 12.75 6,676,794 12.079 -7.06%
2017-12-05 0 0.255 0.250 0.255 0.250 0.260 55,598,295 14,230,731 0.2560 12.75 12.50 12.75 12.50 13.00 1,111,966 12.798 0.00%
2017-12-04 0 0.255 0.255 0.260 0.255 0.260 35,419,999 9,133,528 0.2579 12.75 12.75 13.00 12.75 13.00 708,400 12.893 0.00%
2017-12-01 0 0.255 0.255 0.260 0.255 0.265 114,729,328 29,573,238 0.2578 12.75 12.75 13.00 12.75 13.25 2,294,587 12.888 0.00%
2017-11-30 0 0.255 0.255 0.260 0.255 0.270 93,320,000 24,418,900 0.2617 12.75 12.75 13.00 12.75 13.50 1,866,400 13.083 -3.77%
2017-11-29 0 0.265 0.265 0.270 0.260 0.270 139,720,000 37,232,400 0.2665 13.25 13.25 13.50 13.00 13.50 2,794,400 13.324 0.00%
2017-11-28 0 0.265 0.260 0.265 0.260 0.280 113,880,000 30,928,100 0.2716 13.25 13.00 13.25 13.00 14.00 2,277,600 13.579 -1.85%
2017-11-27 0 0.270 0.270 0.275 0.250 0.280 191,349,629 51,052,868 0.2668 13.50 13.50 13.75 12.50 14.00 3,826,993 13.340 5.88%
2017-11-24 0 0.255 0.250 0.255 0.247 0.260 214,245,714 53,533,859 0.2499 12.75 12.50 12.75 12.35 13.00 4,284,914 12.494 0.00%
2017-11-23 0 0.255 0.255 0.260 0.250 0.265 275,687,143 70,433,651 0.2555 12.75 12.75 13.00 12.50 13.25 5,513,743 12.774 -1.92%
2017-11-22 0 0.260 0.260 0.265 0.260 0.275 182,400,000 48,696,300 0.2670 13.00 13.00 13.25 13.00 13.75 3,648,000 13.349 -1.89%
2017-11-21 0 0.265 0.260 0.265 0.260 0.270 142,660,000 37,833,700 0.2652 13.25 13.00 13.25 13.00 13.50 2,853,200 13.260 0.00%
2017-11-20 0 0.265 0.265 0.270 0.260 0.280 286,235,450 76,720,691 0.2680 13.25 13.25 13.50 13.00 14.00 5,724,709 13.402 -3.64%
2017-11-17 0 0.275 0.275 0.280 0.275 0.280 168,499,508 46,720,820 0.2773 13.75 13.75 14.00 13.75 14.00 3,369,990 13.864 -1.79%
2017-11-16 0 0.280 0.275 0.280 0.275 0.290 204,454,929 57,333,409 0.2804 14.00 13.75 14.00 13.75 14.50 4,089,099 14.021 -1.75%
2017-11-15 0 0.285 0.280 0.285 0.275 0.290 335,432,812 95,790,016 0.2856 14.25 14.00 14.25 13.75 14.50 6,708,656 14.279 0.00%
2017-11-14 0 0.285 0.285 0.290 0.280 0.300 1,025,276,149 299,299,150 0.2919 14.25 14.25 14.50 14.00 15.00 20,505,523 14.596 -1.72%
2017-11-13 0 0.290 0.285 0.290 0.270 0.295 340,792,811 97,876,373 0.2872 14.50 14.25 14.50 13.50 14.75 6,815,856 14.360 5.45%
2017-11-10 0 0.275 0.275 0.280 0.265 0.285 291,435,180 79,760,675 0.2737 13.75 13.75 14.00 13.25 14.25 5,828,704 13.684 -1.79%
2017-11-09 0 0.280 0.275 0.280 0.275 0.290 150,246,243 42,124,151 0.2804 14.00 13.75 14.00 13.75 14.50 3,004,925 14.018 -1.75%
2017-11-08 0 0.285 0.280 0.285 0.275 0.300 1,002,118,889 288,944,946 0.2883 14.25 14.00 14.25 13.75 15.00 20,042,378 14.417 1.79%
2017-11-07 0 0.280 0.275 0.280 0.265 0.290 707,690,185 194,770,004 0.2752 14.00 13.75 14.00 13.25 14.50 14,153,804 13.761 -3.45%
2017-11-06 0 0.290 0.285 0.290 0.255 0.295 1,075,347,213 303,147,093 0.2819 14.50 14.25 14.50 12.75 14.75 21,506,944 14.095 13.73%
2017-11-03 0 0.255 0.250 0.255 0.219 0.265 1,014,543,581 252,394,486 0.2488 12.75 12.50 12.75 10.95 13.25 20,290,872 12.439 16.44%
2017-11-02 0 0.219 0.219 0.220 0.215 0.223 93,233,967 20,457,401 0.2194 10.95 10.95 11.00 10.75 11.15 1,864,679 10.971 -0.45%
2017-11-01 0 0.220 0.219 0.220 0.218 0.227 170,041,735 38,019,880 0.2236 11.00 10.95 11.00 10.90 11.35 3,400,835 11.180 0.00%
2017-10-31 0 0.220 0.219 0.220 0.220 0.230 133,893,976 30,207,129 0.2256 11.00 10.95 11.00 11.00 11.50 2,677,880 11.280 -3.08%
2017-10-30 0 0.227 0.227 0.228 0.225 0.232 160,597,870 36,803,577 0.2292 11.35 11.35 11.40 11.25 11.60 3,211,957 11.458 0.44%
2017-10-27 0 0.226 0.226 0.227 0.223 0.231 298,915,958 68,035,453 0.2276 11.30 11.30 11.35 11.15 11.55 5,978,319 11.380 1.80%
2017-10-26 0 0.222 0.221 0.222 0.219 0.227 142,168,468 31,735,928 0.2232 11.10 11.05 11.10 10.95 11.35 2,843,369 11.161 0.00%
2017-10-25 0 0.222 0.221 0.222 0.208 0.228 483,707,591 107,721,346 0.2227 11.10 11.05 11.10 10.40 11.40 9,674,152 11.135 6.73%
2017-10-24 0 0.208 0.208 0.209 0.203 0.210 133,713,215 27,745,627 0.2075 10.40 10.40 10.45 10.15 10.50 2,674,264 10.375 1.46%
2017-10-23 0 0.205 0.205 0.206 0.205 0.210 72,091,681 14,915,636 0.2069 10.25 10.25 10.30 10.25 10.50 1,441,834 10.345 -0.97%
2017-10-20 0 0.207 0.206 0.207 0.204 0.208 40,345,714 8,302,222 0.2058 10.35 10.30 10.35 10.20 10.40 806,914 10.289 2.48%
2017-10-19 0 0.202 0.202 0.204 0.200 0.210 89,808,360 18,479,878 0.2058 10.10 10.10 10.20 10.00 10.50 1,796,167 10.289 -1.46%
2017-10-18 0 0.205 0.204 0.206 0.204 0.212 56,397,142 11,728,005 0.2080 10.25 10.20 10.30 10.20 10.60 1,127,943 10.398 -0.97%
2017-10-17 0 0.207 0.207 0.208 0.207 0.216 83,840,000 17,728,820 0.2115 10.35 10.35 10.40 10.35 10.80 1,676,800 10.573 -2.82%
2017-10-16 0 0.213 0.213 0.216 0.211 0.218 97,052,257 20,903,915 0.2154 10.65 10.65 10.80 10.55 10.90 1,941,045 10.769 0.47%
2017-10-13 0 0.212 0.211 0.212 0.209 0.218 120,467,856 25,698,877 0.2133 10.60 10.55 10.60 10.45 10.90 2,409,357 10.666 0.00%
2017-10-12 0 0.212 0.212 0.213 0.207 0.219 153,068,526 32,959,616 0.2153 10.60 10.60 10.65 10.35 10.95 3,061,371 10.766 1.92%
2017-10-11 0 0.208 0.208 0.209 0.204 0.220 454,974,616 97,837,583 0.2150 10.40 10.40 10.45 10.20 11.00 9,099,492 10.752 -0.95%
2017-10-10 0 0.210 0.210 0.211 0.190 0.216 516,004,334 106,631,526 0.2066 10.50 10.50 10.55 9.500 10.80 10,320,087 10.332 10.53%
2017-10-09 0 0.190 0.189 0.190 0.187 0.192 82,269,973 15,537,416 0.1889 9.500 9.450 9.500 9.350 9.600 1,645,399 9.4429 0.53%
2017-10-06 0 0.189 0.188 0.189 0.188 0.192 41,896,033 7,930,785 0.1893 9.450 9.400 9.450 9.400 9.600 837,921 9.4648 0.00%
2017-10-04 0 0.189 0.188 0.189 0.188 0.192 26,280,000 4,973,480 0.1892 9.450 9.400 9.450 9.400 9.600 525,600 9.4625 -0.53%
2017-10-03 0 0.190 0.190 0.191 0.187 0.192 41,680,000 7,882,820 0.1891 9.500 9.500 9.550 9.350 9.600 833,600 9.4564 0.53%
2017-09-29 0 0.189 0.188 0.189 0.186 0.191 34,260,000 6,461,800 0.1886 9.450 9.400 9.450 9.300 9.550 685,200 9.4305 1.61%
2017-09-28 0 0.186 0.184 0.186 0.184 0.189 66,390,107 12,351,106 0.1860 9.300 9.200 9.300 9.200 9.450 1,327,802 9.3019 -2.11%
2017-09-27 0 0.190 0.189 0.191 0.188 0.193 70,328,889 13,361,447 0.1900 9.500 9.450 9.550 9.400 9.650 1,406,578 9.4993 0.53%
2017-09-26 0 0.189 0.189 0.190 0.188 0.194 32,654,303 6,219,945 0.1905 9.450 9.450 9.500 9.400 9.700 653,086 9.5239 -0.53%
2017-09-25 0 0.190 0.190 0.191 0.189 0.197 77,752,000 14,899,508 0.1916 9.500 9.500 9.550 9.450 9.850 1,555,040 9.5814 -3.55%
2017-09-22 0 0.197 0.196 0.197 0.192 0.200 98,351,694 19,233,604 0.1956 9.850 9.800 9.850 9.600 10.00 1,967,034 9.7780 -1.01%
2017-09-21 0 0.199 0.199 0.200 0.196 0.201 106,374,033 21,121,840 0.1986 9.950 9.950 10.00 9.800 10.05 2,127,481 9.9281 0.00%
2017-09-20 0 0.199 0.199 0.200 0.198 0.203 83,691,588 16,737,310 0.2000 9.950 9.950 10.00 9.900 10.15 1,673,832 9.9994 -0.50%
2017-09-19 0 0.200 0.199 0.200 0.197 0.205 184,498,529 37,277,275 0.2020 10.00 9.950 10.00 9.850 10.25 3,689,971 10.102 0.50%
2017-09-18 0 0.199 0.198 0.199 0.197 0.204 280,942,148 56,336,448 0.2005 9.950 9.900 9.950 9.850 10.20 5,618,843 10.026 1.02%
2017-09-15 0 0.197 0.196 0.197 0.194 0.210 387,991,446 77,816,326 0.2006 9.850 9.800 9.850 9.700 10.50 7,759,829 10.028 -3.90%
2017-09-14 0 0.205 0.205 0.206 0.183 0.209 952,852,096 190,744,534 0.2002 10.25 10.25 10.30 9.150 10.45 19,057,042 10.009 12.64%
2017-09-13 0 0.182 0.181 0.182 0.177 0.183 325,692,484 59,005,694 0.1812 9.100 9.050 9.100 8.850 9.150 6,513,850 9.0585 2.82%
2017-09-12 0 0.177 0.176 0.177 0.165 0.180 981,875,428 170,620,391 0.1738 8.850 8.800 8.850 8.250 9.000 19,637,509 8.6885 -4.84%
2017-09-11 0 0.186 0.186 0.187 0.186 0.218 813,428,501 155,608,205 0.1913 9.300 9.300 9.350 9.300 10.90 16,268,570 9.5650 -16.59%
2017-09-08 0 0.223 0.222 0.223 0.222 0.237 73,900,000 16,868,420 0.2283 11.15 11.10 11.15 11.10 11.85 1,478,000 11.413 -0.89%
2017-09-07 0 0.225 0.223 0.225 0.223 0.236 109,960,000 25,128,000 0.2285 11.25 11.15 11.25 11.15 11.80 2,199,200 11.426 -2.60%
2017-09-06 0 0.231 0.231 0.232 0.225 0.246 371,300,000 87,601,540 0.2359 11.55 11.55 11.60 11.25 12.30 7,426,000 11.797 5.96%
2017-09-05 0 0.218 0.217 0.218 0.205 0.243 453,319,986 104,077,256 0.2296 10.90 10.85 10.90 10.25 12.15 9,066,400 11.479 6.34%
2017-09-04 0 0.205 0.203 0.206 0.196 0.210 56,220,410 11,452,439 0.2037 10.25 10.15 10.30 9.800 10.50 1,124,408 10.185 3.02%
2017-09-01 0 0.199 0.195 0.199 0.192 0.206 114,020,000 22,544,880 0.1977 9.950 9.750 9.950 9.600 10.30 2,280,400 9.8864 3.11%
2017-08-31 0 0.193 0.193 0.197 0.188 0.198 41,390,000 7,990,560 0.1931 9.650 9.650 9.850 9.400 9.900 827,800 9.6528 2.12%
2017-08-30 0 0.189 0.188 0.189 0.188 0.202 55,280,000 10,788,720 0.1952 9.450 9.400 9.450 9.400 10.10 1,105,600 9.7582 -3.08%
2017-08-29 0 0.195 0.193 0.195 0.190 0.202 50,880,000 10,031,520 0.1972 9.750 9.650 9.750 9.500 10.10 1,017,600 9.8580 0.00%
2017-08-28 0 0.195 0.195 0.197 0.192 0.202 28,028,000 5,490,376 0.1959 9.750 9.750 9.850 9.600 10.10 560,560 9.7944 0.00%
2017-08-25 0 0.195 0.195 0.197 0.190 0.204 45,666,357 9,073,315 0.1987 9.750 9.750 9.850 9.500 10.20 913,327 9.9344 -4.41%
2017-08-24 0 0.204 0.204 0.205 0.203 0.210 20,780,000 4,271,960 0.2056 10.20 10.20 10.25 10.15 10.50 415,600 10.279 -1.92%
2017-08-22 0 0.208 0.208 0.209 0.205 0.215 43,440,000 9,085,540 0.2092 10.40 10.40 10.45 10.25 10.75 868,800 10.458 0.48%
2017-08-21 0 0.207 0.206 0.207 0.205 0.211 28,540,000 5,927,100 0.2077 10.35 10.30 10.35 10.25 10.55 570,800 10.384 1.97%
2017-08-18 0 0.203 0.202 0.203 0.197 0.207 15,880,000 3,218,580 0.2027 10.15 10.10 10.15 9.850 10.35 317,600 10.134 1.00%
2017-08-17 0 0.201 0.200 0.201 0.198 0.206 22,820,000 4,583,260 0.2008 10.05 10.00 10.05 9.900 10.30 456,400 10.042 -0.50%
2017-08-16 0 0.202 0.202 0.203 0.194 0.210 29,860,000 6,033,340 0.2021 10.10 10.10 10.15 9.700 10.50 597,200 10.103 3.06%
2017-08-15 0 0.196 0.195 0.197 0.195 0.200 22,320,000 4,427,740 0.1984 9.800 9.750 9.850 9.750 10.00 446,400 9.9188 0.51%
2017-08-14 0 0.195 0.194 0.195 0.190 0.220 93,388,000 18,875,844 0.2021 9.750 9.700 9.750 9.500 11.00 1,867,760 10.106 5.98%
2017-08-11 0 0.184 0.183 0.184 0.183 0.188 8,900,000 1,631,880 0.1834 9.200 9.150 9.200 9.150 9.400 178,000 9.1679 -3.16%
2017-08-10 0 0.190 0.186 0.190 0.184 0.191 6,540,000 1,224,880 0.1873 9.500 9.300 9.500 9.200 9.550 130,800 9.3645 0.00%
2017-08-09 0 0.190 0.187 0.191 0.186 0.191 7,140,000 1,334,640 0.1869 9.500 9.350 9.550 9.300 9.550 142,800 9.3462 1.06%
2017-08-08 0 0.188 0.187 0.188 0.187 0.189 3,560,000 670,720 0.1884 9.400 9.350 9.400 9.350 9.450 71,200 9.4202 -0.66%
2017-08-07 0 0.192 0.190 0.192 0.188 0.192 31,540,300 6,014,437 0.1907 9.463 9.364 9.463 9.265 9.463 639,972 9.3980 1.59%
2017-08-04 0 0.189 0.188 0.189 0.188 0.192 12,260,070 2,317,713 0.1890 9.315 9.265 9.315 9.265 9.463 248,764 9.3169 -1.56%
2017-08-03 0 0.192 0.190 0.192 0.190 0.199 23,580,000 4,573,120 0.1939 9.463 9.364 9.463 9.364 9.807 478,453 9.5581 0.00%
2017-08-02 0 0.192 0.190 0.192 0.187 0.200 20,240,610 3,877,855 0.1916 9.463 9.364 9.463 9.216 9.857 410,695 9.4422 2.67%
2017-08-01 0 0.187 0.186 0.188 0.186 0.189 9,181,007 1,723,389 0.1877 9.216 9.167 9.265 9.167 9.315 186,288 9.2512 0.54%
2017-07-31 0 0.186 0.185 0.186 0.183 0.186 15,100,000 2,794,740 0.1851 9.167 9.118 9.167 9.019 9.167 306,388 9.1216 1.64%
2017-07-28 0 0.183 0.182 0.183 0.181 0.184 5,840,000 1,068,740 0.1830 9.019 8.970 9.019 8.920 9.068 118,497 9.0191 0.55%
2017-07-27 0 0.182 0.182 0.183 0.179 0.182 11,002,000 1,983,202 0.1803 8.970 8.970 9.019 8.822 8.970 223,237 8.8838 0.00%
2017-07-26 0 0.182 0.181 0.183 0.180 0.188 45,642,000 8,303,444 0.1819 8.970 8.920 9.019 8.871 9.265 926,105 8.9660 -4.21%
2017-07-25 0 0.190 0.190 0.191 0.188 0.191 1,340,000 253,280 0.1890 9.364 9.364 9.413 9.265 9.413 27,189 9.3154 0.00%
2017-07-24 0 0.190 0.188 0.190 0.188 0.192 3,680,000 703,620 0.1912 9.364 9.265 9.364 9.265 9.463 74,669 9.4231 -1.04%
2017-07-21 0 0.192 0.189 0.192 0.189 0.193 1,760,000 336,020 0.1909 9.463 9.315 9.463 9.315 9.512 35,711 9.4093 0.52%
2017-07-20 0 0.191 0.188 0.191 0.187 0.191 13,760,000 2,589,060 0.1882 9.413 9.265 9.413 9.216 9.413 279,199 9.2732 0.53%
2017-07-19 0 0.190 0.190 0.191 0.189 0.191 9,860,000 1,877,400 0.1904 9.364 9.364 9.413 9.315 9.413 200,066 9.3839 1.06%
2017-07-18 0 0.188 0.188 0.190 0.187 0.192 17,120,000 3,246,060 0.1896 9.265 9.265 9.364 9.216 9.463 347,375 9.3445 -1.57%
2017-07-17 0 0.191 0.191 0.192 0.190 0.194 12,540,000 2,399,040 0.1913 9.413 9.413 9.463 9.364 9.561 254,444 9.4285 2.14%
2017-07-14 0 0.187 0.187 0.188 0.187 0.191 12,599,513 2,376,733 0.1886 9.216 9.216 9.265 9.216 9.413 255,652 9.2968 0.00%
2017-07-13 0 0.187 0.185 0.187 0.185 0.188 5,420,000 1,010,200 0.1864 9.216 9.118 9.216 9.118 9.265 109,975 9.1857 0.00%
2017-07-12 0 0.187 0.186 0.187 0.186 0.189 18,620,000 3,486,960 0.1873 9.216 9.167 9.216 9.167 9.315 377,811 9.2294 -1.06%
2017-07-11 0 0.189 0.187 0.189 0.186 0.190 12,560,000 2,360,600 0.1879 9.315 9.216 9.315 9.167 9.364 254,850 9.2627 1.07%
2017-07-10 0 0.187 0.186 0.187 0.186 0.189 8,020,000 1,503,560 0.1875 9.216 9.167 9.216 9.167 9.315 162,731 9.2396 2.19%
2017-07-07 0 0.183 0.183 0.184 0.180 0.184 16,860,000 3,047,580 0.1808 9.019 9.019 9.068 8.871 9.068 342,100 8.9085 0.55%
2017-07-06 0 0.182 0.181 0.184 0.180 0.186 18,380,000 3,360,420 0.1828 8.970 8.920 9.068 8.871 9.167 372,942 9.0106 0.00%
2017-07-05 0 0.182 0.181 0.184 0.180 0.185 32,880,000 5,962,180 0.1813 8.970 8.920 9.068 8.871 9.118 667,156 8.9367 -2.15%
2017-07-04 0 0.186 0.182 0.186 0.180 0.186 28,700,000 5,223,160 0.1820 9.167 8.970 9.167 8.871 9.167 582,341 8.9692 0.54%
2017-07-03 0 0.185 0.184 0.185 0.180 0.185 9,160,000 1,679,580 0.1834 9.118 9.068 9.118 8.871 9.118 185,862 9.0367 0.54%
2017-06-30 0 0.184 0.184 0.185 0.184 0.187 18,580,000 3,426,780 0.1844 9.068 9.068 9.118 9.068 9.216 377,000 9.0896 -0.54%
2017-06-29 0 0.185 0.185 0.187 0.183 0.186 36,389,110 6,727,143 0.1849 9.118 9.118 9.216 9.019 9.167 738,358 9.1110 0.00%
2017-06-28 0 0.185 0.184 0.185 0.180 0.186 27,760,470 5,036,622 0.1814 9.118 9.068 9.118 8.871 9.167 563,277 8.9416 -0.54%
2017-06-27 0 0.186 0.185 0.186 0.183 0.188 29,280,000 5,427,280 0.1854 9.167 9.118 9.167 9.019 9.265 594,109 9.1352 0.00%
2017-06-26 0 0.186 0.186 0.187 0.184 0.192 26,180,000 4,915,480 0.1878 9.167 9.167 9.216 9.068 9.463 531,208 9.2534 -2.11%
2017-06-23 0 0.190 0.191 0.192 0.189 0.197 39,770,000 7,614,270 0.1915 9.364 9.413 9.463 9.315 9.709 806,958 9.4358 -4.04%
2017-06-22 0 0.198 0.198 0.199 0.196 0.200 11,390,000 2,259,940 0.1984 9.758 9.758 9.807 9.660 9.857 231,110 9.7786 -0.50%
2017-06-21 0 0.199 0.197 0.199 0.195 0.200 11,840,000 2,353,920 0.1988 9.807 9.709 9.807 9.610 9.857 240,241 9.7982 0.51%
2017-06-20 0 0.198 0.196 0.198 0.195 0.198 5,500,000 1,077,100 0.1958 9.758 9.660 9.758 9.610 9.758 111,598 9.6516 0.51%
2017-06-19 0 0.197 0.196 0.198 0.194 0.200 3,500,000 687,740 0.1965 9.709 9.660 9.758 9.561 9.857 71,017 9.6841 -1.01%
2017-06-16 0 0.199 0.196 0.200 0.194 0.200 16,540,000 3,238,060 0.1958 9.807 9.660 9.857 9.561 9.857 335,607 9.6484 -0.50%
2017-06-15 0 0.200 0.199 0.200 0.193 0.200 13,500,000 2,678,180 0.1984 9.857 9.807 9.857 9.512 9.857 273,923 9.7771 -0.50%
2017-06-14 0 0.201 0.198 0.200 0.193 0.204 5,260,000 1,045,180 0.1987 9.906 9.758 9.857 9.512 10.05 106,729 9.7929 3.08%
2017-06-13 0 0.195 0.195 0.196 0.192 0.199 14,620,000 2,854,480 0.1952 9.610 9.610 9.660 9.463 9.807 296,649 9.6224 -0.51%
2017-06-12 0 0.196 0.195 0.196 0.191 0.198 9,569,120 1,874,834 0.1959 9.660 9.610 9.660 9.413 9.758 194,163 9.6560 0.51%
2017-06-09 0 0.195 0.195 0.199 0.194 0.205 18,280,000 3,634,420 0.1988 9.610 9.610 9.807 9.561 10.10 370,913 9.7986 -4.88%
2017-06-08 0 0.205 0.202 0.206 0.202 0.207 2,540,000 520,000 0.2047 10.10 9.955 10.15 9.955 10.20 51,538 10.090 1.99%
2017-06-07 0 0.201 0.201 0.203 0.200 0.202 5,840,000 1,177,300 0.2016 9.906 9.906 10.00 9.857 9.955 118,497 9.9353 -0.50%
2017-06-06 0 0.202 0.201 0.203 0.201 0.204 3,680,000 743,800 0.2021 9.955 9.906 10.00 9.906 10.05 74,669 9.9612 0.50%
2017-06-05 0 0.201 0.201 0.203 0.201 0.208 2,420,000 490,120 0.2025 9.906 9.906 10.00 9.906 10.25 49,103 9.9814 -1.47%
2017-06-02 0 0.204 0.203 0.205 0.199 0.208 7,503,290 1,534,744 0.2045 10.05 10.00 10.10 9.807 10.25 152,246 10.081 0.99%
2017-06-01 0 0.202 0.200 0.202 0.200 0.207 14,860,000 2,995,780 0.2016 9.955 9.857 9.955 9.857 10.20 301,519 9.9356 -1.94%
2017-05-31 0 0.206 0.206 0.208 0.203 0.209 9,620,000 1,974,580 0.2053 10.15 10.15 10.25 10.00 10.30 195,196 10.116 0.00%
2017-05-29 0 0.206 0.205 0.206 0.205 0.214 7,440,000 1,551,620 0.2086 10.15 10.10 10.15 10.10 10.55 150,962 10.278 -1.90%
2017-05-26 0 0.210 0.209 0.210 0.208 0.212 5,560,000 1,164,580 0.2095 10.35 10.30 10.35 10.25 10.45 112,816 10.323 -0.47%
2017-05-25 0 0.211 0.211 0.212 0.210 0.212 3,200,000 676,000 0.2113 10.40 10.40 10.45 10.35 10.45 64,930 10.411 0.00%
2017-05-24 0 0.211 0.211 0.212 0.210 0.215 4,920,000 1,037,900 0.2110 10.40 10.40 10.45 10.35 10.60 99,830 10.397 -0.94%
2017-05-23 0 0.213 0.213 0.214 0.207 0.219 38,680,000 8,156,160 0.2109 10.50 10.50 10.55 10.20 10.79 784,841 10.392 -2.74%
2017-05-22 0 0.219 0.216 0.219 0.216 0.225 9,880,000 2,162,100 0.2188 10.79 10.65 10.79 10.65 11.09 200,471 10.785 -1.79%
2017-05-19 0 0.223 0.220 0.223 0.213 0.225 138,860,000 29,211,100 0.2104 10.99 10.84 10.99 10.50 11.09 2,817,556 10.368 3.72%
2017-05-18 0 0.215 0.215 0.217 0.214 0.223 14,480,000 3,141,760 0.2170 10.60 10.60 10.69 10.55 10.99 293,808 10.693 -3.59%
2017-05-17 0 0.223 0.221 0.223 0.220 0.227 5,740,000 1,276,820 0.2224 10.99 10.89 10.99 10.84 11.19 116,468 10.963 0.90%
2017-05-16 0 0.221 0.221 0.223 0.211 0.223 5,080,000 1,115,440 0.2196 10.89 10.89 10.99 10.40 10.99 103,076 10.821 -0.45%
2017-05-15 0 0.222 0.221 0.222 0.220 0.228 9,080,000 2,014,340 0.2218 10.94 10.89 10.94 10.84 11.24 184,239 10.933 -1.33%
2017-05-12 0 0.225 0.223 0.225 0.222 0.227 9,260,000 2,076,220 0.2242 11.09 10.99 11.09 10.94 11.19 187,891 11.050 -0.88%
2017-05-11 0 0.227 0.226 0.227 0.225 0.231 5,820,000 1,321,080 0.2270 11.19 11.14 11.19 11.09 11.38 118,091 11.187 -0.44%
2017-05-10 0 0.228 0.226 0.227 0.225 0.236 29,380,000 6,761,880 0.2302 11.24 11.14 11.19 11.09 11.63 596,138 11.343 0.88%
2017-05-09 0 0.226 0.224 0.226 0.222 0.230 12,720,000 2,861,920 0.2250 11.14 11.04 11.14 10.94 11.34 258,097 11.089 -0.88%
2017-05-08 0 0.228 0.225 0.227 0.221 0.243 74,780,000 17,457,400 0.2335 11.24 11.09 11.19 10.89 11.98 1,517,333 11.505 2.70%
2017-05-05 0 0.222 0.221 0.222 0.221 0.224 7,300,000 1,618,380 0.2217 10.94 10.89 10.94 10.89 11.04 148,122 10.926 -0.89%
2017-05-04 0 0.224 0.221 0.224 0.219 0.226 8,180,000 1,822,020 0.2227 11.04 10.89 11.04 10.79 11.14 165,977 10.978 0.00%
2017-05-02 0 0.224 0.223 0.224 0.215 0.230 29,640,000 6,640,200 0.2240 11.04 10.99 11.04 10.60 11.34 601,414 11.041 3.70%
2017-04-28 0 0.216 0.216 0.217 0.212 0.217 13,960,000 2,991,660 0.2143 10.65 10.65 10.69 10.45 10.69 283,257 10.562 1.89%
2017-04-27 0 0.212 0.211 0.212 0.207 0.212 4,500,000 945,340 0.2101 10.45 10.40 10.45 10.20 10.45 91,308 10.353 0.95%
2017-04-26 0 0.210 0.208 0.210 0.207 0.212 7,560,000 1,584,080 0.2095 10.35 10.25 10.35 10.20 10.45 153,397 10.327 0.96%
2017-04-25 0 0.208 0.208 0.210 0.206 0.210 2,940,000 613,820 0.2088 10.25 10.25 10.35 10.15 10.35 59,654 10.290 -0.48%
2017-04-24 0 0.209 0.206 0.209 0.207 0.212 1,360,000 283,100 0.2082 10.30 10.15 10.30 10.20 10.45 27,595 10.259 0.00%
2017-04-21 0 0.209 0.208 0.209 0.207 0.212 7,000,000 1,464,800 0.2093 10.30 10.25 10.30 10.20 10.45 142,034 10.313 0.97%
2017-04-20 0 0.207 0.207 0.208 0.204 0.210 16,260,000 3,347,660 0.2059 10.20 10.20 10.25 10.05 10.35 329,925 10.147 -1.43%
2017-04-19 0 0.210 0.208 0.210 0.205 0.213 6,720,000 1,403,480 0.2089 10.35 10.25 10.35 10.10 10.50 136,353 10.293 0.00%
2017-04-18 0 0.210 0.210 0.214 0.208 0.218 6,540,000 1,393,940 0.2131 10.35 10.35 10.55 10.25 10.74 132,701 10.504 -2.33%
2017-04-13 0 0.215 0.213 0.216 0.210 0.222 5,400,000 1,164,080 0.2156 10.60 10.50 10.65 10.35 10.94 109,569 10.624 0.47%
2017-04-12 0 0.214 0.214 0.217 0.212 0.218 4,440,000 952,580 0.2145 10.55 10.55 10.69 10.45 10.74 90,090 10.574 -0.93%
2017-04-11 0 0.216 0.215 0.219 0.215 0.217 3,860,000 832,080 0.2156 10.65 10.60 10.79 10.60 10.69 78,322 10.624 -0.46%
2017-04-10 0 0.217 0.217 0.218 0.214 0.228 12,400,000 2,717,480 0.2192 10.69 10.69 10.74 10.55 11.24 251,604 10.801 -2.25%
2017-04-07 0 0.222 0.220 0.222 0.204 0.231 47,560,000 10,574,300 0.2223 10.94 10.84 10.94 10.05 11.38 965,022 10.958 8.82%
2017-04-06 0 0.204 0.204 0.205 0.203 0.210 13,300,000 2,731,520 0.2054 10.05 10.05 10.10 10.00 10.35 269,865 10.122 -3.32%
2017-04-05 0 0.211 0.210 0.211 0.209 0.212 8,300,000 1,745,260 0.2103 10.40 10.35 10.40 10.30 10.45 168,412 10.363 -0.47%
2017-04-03 0 0.212 0.211 0.212 0.208 0.214 8,260,000 1,739,020 0.2105 10.45 10.40 10.45 10.25 10.55 167,601 10.376 0.95%
2017-03-31 0 0.210 0.210 0.211 0.210 0.215 5,240,000 1,109,680 0.2118 10.35 10.35 10.40 10.35 10.60 106,323 10.437 -2.33%
2017-03-30 0 0.215 0.215 0.216 0.211 0.225 28,020,000 6,162,720 0.2199 10.60 10.60 10.65 10.40 11.09 568,543 10.839 -1.83%
2017-03-29 0 0.219 0.218 0.219 0.218 0.224 85,319,800 18,808,778 0.2205 10.79 10.74 10.79 10.74 11.04 1,731,192 10.865 -0.45%
2017-03-28 0 0.220 0.219 0.220 0.217 0.222 44,060,000 9,703,480 0.2202 10.84 10.79 10.84 10.69 10.94 894,005 10.854 0.92%
2017-03-27 0 0.218 0.217 0.219 0.218 0.225 121,440,000 26,830,620 0.2209 10.74 10.69 10.79 10.74 11.09 2,464,093 10.889 -0.91%
2017-03-24 0 0.220 0.219 0.220 0.219 0.229 139,920,000 31,029,100 0.2218 10.84 10.79 10.84 10.79 11.29 2,839,064 10.929 0.46%
2017-03-23 0 0.219 0.219 0.221 0.219 0.226 28,800,000 6,359,600 0.2208 10.79 10.79 10.89 10.79 11.14 584,370 10.883 -1.35%
2017-03-22 0 0.222 0.222 0.223 0.220 0.223 7,940,000 1,757,820 0.2214 10.94 10.94 10.99 10.84 10.99 161,108 10.911 -0.45%
2017-03-21 0 0.223 0.222 0.223 0.222 0.226 8,940,000 1,997,340 0.2234 10.99 10.94 10.99 10.94 11.14 181,398 11.011 -0.45%
2017-03-20 0 0.224 0.223 0.224 0.217 0.225 125,460,000 27,526,800 0.2194 11.04 10.99 11.04 10.69 11.09 2,545,661 10.813 2.28%
2017-03-17 0 0.219 0.218 0.220 0.218 0.226 29,320,000 6,508,960 0.2220 10.79 10.74 10.84 10.74 11.14 594,921 10.941 -0.90%
2017-03-16 0 0.221 0.222 0.223 0.218 0.237 46,840,000 10,506,000 0.2243 10.89 10.94 10.99 10.74 11.68 950,413 11.054 3.27%
2017-03-15 0 0.214 0.213 0.216 0.213 0.218 8,140,000 1,751,060 0.2151 10.55 10.50 10.65 10.50 10.74 165,166 10.602 -1.83%
2017-03-14 0 0.218 0.217 0.218 0.218 0.223 12,340,000 2,713,980 0.2199 10.74 10.69 10.74 10.74 10.99 250,386 10.839 -0.46%
2017-03-13 0 0.219 0.218 0.219 0.215 0.220 5,980,000 1,299,400 0.2173 10.79 10.74 10.79 10.60 10.84 121,338 10.709 1.86%
2017-03-10 0 0.215 0.214 0.215 0.210 0.221 7,980,000 1,715,220 0.2149 10.60 10.55 10.60 10.35 10.89 161,919 10.593 -1.38%
2017-03-09 0 0.218 0.217 0.218 0.215 0.222 6,920,000 1,500,880 0.2169 10.74 10.69 10.74 10.60 10.94 140,411 10.689 -0.91%
2017-03-08 0 0.220 0.219 0.220 0.219 0.224 7,340,000 1,619,760 0.2207 10.84 10.79 10.84 10.79 11.04 148,933 10.876 -0.45%
2017-03-07 0 0.221 0.219 0.222 0.218 0.224 19,720,000 4,355,320 0.2209 10.89 10.79 10.94 10.74 11.04 400,131 10.885 -0.45%
2017-03-06 0 0.222 0.220 0.223 0.219 0.230 58,160,000 12,902,400 0.2218 10.94 10.84 10.99 10.79 11.34 1,180,103 10.933 0.91%
2017-03-03 0 0.220 0.218 0.221 0.212 0.232 55,440,000 12,147,940 0.2191 10.84 10.74 10.89 10.45 11.43 1,124,912 10.799 2.33%
2017-03-02 0 0.215 0.214 0.215 0.215 0.222 12,320,000 2,674,660 0.2171 10.60 10.55 10.60 10.60 10.94 249,980 10.699 -2.71%
2017-03-01 0 0.221 0.219 0.224 0.219 0.225 12,200,000 2,693,620 0.2208 10.89 10.79 11.04 10.79 11.09 247,546 10.881 -0.90%
2017-02-28 0 0.223 0.219 0.223 0.219 0.224 19,620,000 4,336,600 0.2210 10.99 10.79 10.99 10.79 11.04 398,102 10.893 0.00%
2017-02-27 0 0.223 0.223 0.224 0.219 0.225 12,960,000 2,891,320 0.2231 10.99 10.99 11.04 10.79 11.09 262,966 10.995 1.36%
2017-02-24 0 0.220 0.217 0.222 0.214 0.220 5,999,432 1,301,720 0.2170 10.84 10.69 10.94 10.55 10.84 121,732 10.693 0.92%
2017-02-23 0 0.218 0.217 0.218 0.215 0.222 9,680,000 2,121,860 0.2192 10.74 10.69 10.74 10.60 10.94 196,413 10.803 -1.80%
2017-02-22 0 0.222 0.220 0.222 0.219 0.226 11,580,000 2,555,860 0.2207 10.94 10.84 10.94 10.79 11.14 234,965 10.878 1.37%
2017-02-21 0 0.219 0.219 0.220 0.219 0.232 23,200,000 5,224,800 0.2252 10.79 10.79 10.84 10.79 11.43 470,742 11.099 -4.78%
2017-02-20 0 0.230 0.229 0.230 0.223 0.232 29,880,000 6,790,540 0.2273 11.34 11.29 11.34 10.99 11.43 606,284 11.200 0.88%
2017-02-17 0 0.228 0.225 0.228 0.223 0.232 25,020,000 5,722,220 0.2287 11.24 11.09 11.24 10.99 11.43 507,671 11.272 -1.30%
2017-02-16 0 0.231 0.229 0.231 0.227 0.233 40,980,000 9,434,240 0.2302 11.38 11.29 11.38 11.19 11.48 831,510 11.346 0.43%
2017-02-15 0 0.230 0.229 0.230 0.217 0.231 57,480,000 13,021,760 0.2265 11.34 11.29 11.34 10.69 11.38 1,166,305 11.165 4.55%
2017-02-14 0 0.220 0.220 0.222 0.208 0.226 50,220,000 10,989,340 0.2188 10.84 10.84 10.94 10.25 11.14 1,018,995 10.784 2.80%
2017-02-13 0 0.214 0.213 0.214 0.198 0.218 37,920,000 8,044,960 0.2122 10.55 10.50 10.55 9.758 10.74 769,420 10.456 8.08%
2017-02-10 0 0.198 0.198 0.201 0.198 0.212 30,480,000 6,248,760 0.2050 9.758 9.758 9.906 9.758 10.45 618,458 10.104 -5.71%
2017-02-09 0 0.210 0.208 0.210 0.191 0.218 73,700,000 15,383,260 0.2087 10.35 10.25 10.35 9.413 10.74 1,495,419 10.287 10.53%
2017-02-08 0 0.190 0.190 0.193 0.187 0.192 4,180,000 791,060 0.1892 9.364 9.364 9.512 9.216 9.463 84,815 9.3269 0.00%
2017-02-07 0 0.190 0.189 0.190 0.185 0.190 3,640,000 684,800 0.1881 9.364 9.315 9.364 9.118 9.364 73,858 9.2719 1.06%
2017-02-06 0 0.188 0.188 0.190 0.183 0.188 4,780,000 890,000 0.1862 9.265 9.265 9.364 9.019 9.265 96,989 9.1763 1.62%
2017-02-03 0 0.185 0.185 0.186 0.182 0.187 4,221,616 783,935 0.1857 9.118 9.118 9.167 8.970 9.216 85,659 9.1518 -0.54%
2017-02-02 0 0.186 0.187 0.190 0.184 0.186 3,100,000 574,340 0.1853 9.167 9.216 9.364 9.068 9.167 62,901 9.1309 0.00%
2017-02-01 0 0.186 0.186 0.188 0.185 0.187 880,000 163,740 0.1861 9.167 9.167 9.265 9.118 9.216 17,856 9.1702 -1.06%
2017-01-27 0 0.188 0.188 0.189 0.187 0.191 3,180,000 602,500 0.1895 9.265 9.265 9.315 9.216 9.413 64,524 9.3376 -2.59%
2017-01-26 0 0.193 0.191 0.193 0.188 0.193 4,900,000 932,600 0.1903 9.512 9.413 9.512 9.265 9.512 99,424 9.3800 3.76%
2017-01-25 0 0.186 0.185 0.188 0.180 0.186 9,920,000 1,823,920 0.1839 9.167 9.118 9.265 8.871 9.167 201,283 9.0615 0.54%
2017-01-24 0 0.185 0.185 0.186 0.185 0.187 2,400,000 445,580 0.1857 9.118 9.118 9.167 9.118 9.216 48,697 9.1500 -1.07%
2017-01-23 0 0.187 0.184 0.187 0.184 0.189 9,900,000 1,848,280 0.1867 9.216 9.068 9.216 9.068 9.315 200,877 9.2010 0.00%
2017-01-20 0 0.187 0.185 0.187 0.184 0.188 4,700,000 872,520 0.1856 9.216 9.118 9.216 9.068 9.265 95,366 9.1492 1.08%
2017-01-19 0 0.185 0.185 0.186 0.184 0.190 9,480,000 1,767,520 0.1864 9.118 9.118 9.167 9.068 9.364 192,355 9.1888 -1.60%
2017-01-18 0 0.188 0.187 0.188 0.186 0.189 8,180,000 1,533,080 0.1874 9.265 9.216 9.265 9.167 9.315 165,977 9.2367 1.62%
2017-01-17 0 0.185 0.185 0.186 0.185 0.189 11,780,000 2,194,440 0.1863 9.118 9.118 9.167 9.118 9.315 239,024 9.1809 -0.54%
2017-01-16 0 0.186 0.186 0.189 0.186 0.189 2,680,000 504,060 0.1881 9.167 9.167 9.315 9.167 9.315 54,379 9.2694 -0.53%
2017-01-13 0 0.187 0.187 0.188 0.186 0.189 6,700,000 1,259,660 0.1880 9.216 9.216 9.265 9.167 9.315 135,947 9.2658 -1.06%
2017-01-12 0 0.189 0.189 0.190 0.186 0.193 4,540,000 868,800 0.1914 9.315 9.315 9.364 9.167 9.512 92,119 9.4312 0.00%
2017-01-11 0 0.189 0.189 0.190 0.189 0.194 1,640,000 312,740 0.1907 9.315 9.315 9.364 9.315 9.561 33,277 9.3982 0.00%
2017-01-10 0 0.189 0.188 0.191 0.188 0.193 3,980,000 754,680 0.1896 9.315 9.265 9.413 9.265 9.512 80,757 9.3451 -0.53%
2017-01-09 0 0.190 0.190 0.192 0.188 0.192 10,860,000 2,064,120 0.1901 9.364 9.364 9.463 9.265 9.463 220,356 9.3672 -1.04%
2017-01-06 0 0.192 0.190 0.192 0.188 0.193 10,278,226 1,955,802 0.1903 9.463 9.364 9.463 9.265 9.512 208,552 9.3780 -0.52%
2017-01-05 0 0.193 0.192 0.193 0.193 0.195 3,020,000 585,660 0.1939 9.512 9.463 9.512 9.512 9.610 61,278 9.5575 1.05%
2017-01-04 0 0.191 0.190 0.191 0.190 0.196 8,600,000 1,652,820 0.1922 9.413 9.364 9.413 9.364 9.660 174,499 9.4718 -2.55%
2017-01-03 0 0.196 0.194 0.196 0.193 0.198 6,380,000 1,246,160 0.1953 9.660 9.561 9.660 9.512 9.758 129,454 9.6263 -1.51%
2016-12-30 0 0.199 0.198 0.199 0.196 0.204 3,920,000 780,860 0.1992 9.807 9.758 9.807 9.660 10.05 79,539 9.8173 1.53%
2016-12-29 0 0.196 0.196 0.200 0.195 0.201 2,497,521 498,396 0.1996 9.660 9.660 9.857 9.610 9.906 50,676 9.8349 -0.51%
2016-12-28 0 0.197 0.197 0.200 0.197 0.208 4,420,000 876,040 0.1982 9.709 9.709 9.857 9.709 10.25 89,685 9.7680 0.00%
2016-12-23 0 0.197 0.197 0.198 0.194 0.201 4,020,000 799,240 0.1988 9.709 9.709 9.758 9.561 9.906 81,568 9.7984 -0.51%
2016-12-22 0 0.198 0.195 0.199 0.195 0.204 5,180,000 1,027,740 0.1984 9.758 9.610 9.807 9.610 10.05 105,105 9.7782 -3.41%
2016-12-21 0 0.205 0.204 0.206 0.185 0.213 28,480,000 5,705,100 0.2003 10.10 10.05 10.15 9.118 10.50 577,877 9.8725 10.22%
2016-12-20 0 0.186 0.184 0.186 0.181 0.187 82,820,000 15,319,400 0.1850 9.167 9.068 9.167 8.920 9.216 1,680,469 9.1161 2.20%
2016-12-19 0 0.182 0.181 0.184 0.181 0.185 3,940,000 720,540 0.1829 8.970 8.920 9.068 8.920 9.118 79,945 9.0129 0.00%
2016-12-16 0 0.182 0.181 0.186 0.181 0.190 27,380,000 5,061,200 0.1849 8.970 8.920 9.167 8.920 9.364 555,557 9.1101 -1.09%
2016-12-15 0 0.184 0.184 0.185 0.183 0.191 33,180,000 6,182,420 0.1863 9.068 9.068 9.118 9.019 9.413 673,243 9.1830 -1.60%
2016-12-14 0 0.187 0.186 0.188 0.185 0.197 69,760,579 13,176,805 0.1889 9.216 9.167 9.265 9.118 9.709 1,415,485 9.3090 -0.53%
2016-12-13 0 0.188 0.187 0.189 0.184 0.192 39,706,500 7,411,782 0.1867 9.265 9.216 9.315 9.068 9.463 805,670 9.1995 -0.53%
2016-12-12 0 0.189 0.188 0.189 0.185 0.202 49,840,000 9,569,720 0.1920 9.315 9.265 9.315 9.118 9.955 1,011,285 9.4629 -4.55%
2016-12-09 0 0.198 0.198 0.200 0.195 0.207 42,580,000 8,469,400 0.1989 9.758 9.758 9.857 9.610 10.20 863,975 9.8028 -2.46%
2016-12-08 0 0.203 0.203 0.204 0.191 0.216 127,820,000 25,825,220 0.2020 10.00 10.00 10.05 9.413 10.65 2,593,547 9.9575 6.84%
2016-12-07 0 0.190 0.190 0.191 0.188 0.214 312,782,280 60,026,530 0.1919 9.364 9.364 9.413 9.265 10.55 6,346,547 9.4581 -10.38%
2016-12-06 0 0.212 0.210 0.212 0.210 0.220 17,000,000 3,614,720 0.2126 10.45 10.35 10.45 10.35 10.84 344,941 10.479 -1.85%
2016-12-05 0 0.216 0.215 0.216 0.215 0.223 6,320,000 1,369,140 0.2166 10.65 10.60 10.65 10.60 10.99 128,237 10.677 -1.82%
2016-12-02 0 0.220 0.217 0.220 0.212 0.223 3,240,000 712,660 0.2200 10.84 10.69 10.84 10.45 10.99 65,742 10.840 -1.35%
2016-12-01 0 0.223 0.222 0.224 0.216 0.224 9,820,000 2,172,640 0.2212 10.99 10.94 11.04 10.65 11.04 199,254 10.904 3.24%
2016-11-30 0 0.216 0.216 0.217 0.213 0.224 25,496,460 5,539,562 0.2173 10.65 10.65 10.69 10.50 11.04 517,339 10.708 -1.37%
2016-11-29 0 0.219 0.218 0.219 0.218 0.225 17,200,000 3,797,020 0.2208 10.79 10.74 10.79 10.74 11.09 348,999 10.880 -1.79%
2016-11-28 0 0.223 0.223 0.225 0.220 0.227 24,120,000 5,365,780 0.2225 10.99 10.99 11.09 10.84 11.19 489,410 10.964 0.00%
2016-11-25 0 0.223 0.223 0.227 0.223 0.227 8,380,000 1,877,580 0.2241 10.99 10.99 11.19 10.99 11.19 170,035 11.042 -1.33%
2016-11-24 0 0.226 0.226 0.227 0.224 0.230 11,340,000 2,566,620 0.2263 11.14 11.14 11.19 11.04 11.34 230,096 11.155 0.44%
2016-11-23 0 0.225 0.224 0.226 0.224 0.228 14,100,000 3,183,920 0.2258 11.09 11.04 11.14 11.04 11.24 286,098 11.129 -1.75%
2016-11-22 0 0.229 0.226 0.229 0.226 0.231 5,680,000 1,297,380 0.2284 11.29 11.14 11.29 11.14 11.38 115,251 11.257 1.78%
2016-11-21 0 0.225 0.225 0.230 0.225 0.234 15,900,000 3,612,200 0.2272 11.09 11.09 11.34 11.09 11.53 322,621 11.196 -1.32%
2016-11-18 0 0.228 0.228 0.232 0.228 0.234 3,380,000 781,820 0.2313 11.24 11.24 11.43 11.24 11.53 68,582 11.400 -2.15%
2016-11-17 0 0.233 0.230 0.233 0.224 0.233 5,400,000 1,245,540 0.2307 11.48 11.34 11.48 11.04 11.48 109,569 11.368 0.43%
2016-11-16 0 0.232 0.230 0.232 0.230 0.236 12,820,000 2,993,740 0.2335 11.43 11.34 11.43 11.34 11.63 260,126 11.509 0.00%
2016-11-15 0 0.232 0.231 0.232 0.226 0.243 23,720,000 5,556,840 0.2343 11.43 11.38 11.43 11.14 11.98 481,294 11.546 2.20%
2016-11-14 0 0.227 0.226 0.227 0.223 0.228 7,340,000 1,660,820 0.2263 11.19 11.14 11.19 10.99 11.24 148,933 11.151 1.79%
2016-11-11 0 0.223 0.221 0.224 0.220 0.228 12,220,000 2,723,520 0.2229 10.99 10.89 11.04 10.84 11.24 247,951 10.984 0.00%
2016-11-10 0 0.223 0.222 0.223 0.220 0.225 16,620,000 3,683,220 0.2216 10.99 10.94 10.99 10.84 11.09 337,230 10.922 0.90%
2016-11-09 0 0.221 0.221 0.222 0.216 0.227 20,120,000 4,474,640 0.2224 10.89 10.89 10.94 10.65 11.19 408,247 10.961 -2.21%
2016-11-08 0 0.226 0.225 0.228 0.225 0.231 5,460,000 1,246,180 0.2282 11.14 11.09 11.24 11.09 11.38 110,787 11.248 -1.74%
2016-11-07 0 0.230 0.227 0.231 0.225 0.234 16,400,000 3,731,140 0.2275 11.34 11.19 11.38 11.09 11.53 332,766 11.212 -0.43%
2016-11-04 0 0.231 0.229 0.232 0.229 0.235 16,760,000 3,863,200 0.2305 11.38 11.29 11.43 11.29 11.58 340,071 11.360 -0.86%
2016-11-03 0 0.233 0.231 0.233 0.228 0.235 19,480,000 4,529,280 0.2325 11.48 11.38 11.48 11.24 11.58 395,261 11.459 2.19%
2016-11-02 0 0.228 0.226 0.228 0.226 0.234 7,980,000 1,816,500 0.2276 11.24 11.14 11.24 11.14 11.53 161,919 11.219 0.44%
2016-11-01 0 0.227 0.227 0.229 0.226 0.231 14,200,000 3,250,440 0.2289 11.19 11.19 11.29 11.14 11.38 288,127 11.281 0.00%
2016-10-31 0 0.227 0.226 0.229 0.221 0.235 12,320,300 2,826,468 0.2294 11.19 11.14 11.29 10.89 11.58 249,987 11.306 0.44%
2016-10-28 0 0.226 0.225 0.227 0.225 0.235 22,980,000 5,233,920 0.2278 11.14 11.09 11.19 11.09 11.58 466,278 11.225 -3.42%
2016-10-27 0 0.234 0.232 0.234 0.222 0.242 26,240,000 6,099,640 0.2325 11.53 11.43 11.53 10.94 11.93 532,426 11.456 1.74%
2016-10-26 0 0.230 0.230 0.231 0.230 0.248 30,280,000 7,119,540 0.2351 11.34 11.34 11.38 11.34 12.22 614,400 11.588 -4.96%
2016-10-25 0 0.242 0.241 0.242 0.237 0.255 69,480,000 17,077,620 0.2458 11.93 11.88 11.93 11.68 12.57 1,409,792 12.114 0.00%
2016-10-24 0 0.242 0.242 0.243 0.214 0.248 94,860,000 22,303,560 0.2351 11.93 11.93 11.98 10.55 12.22 1,924,768 11.588 12.04%
2016-10-20 0 0.216 0.216 0.217 0.212 0.220 21,400,000 4,614,400 0.2156 10.65 10.65 10.69 10.45 10.84 434,219 10.627 1.41%
2016-10-19 0 0.213 0.212 0.213 0.209 0.216 18,660,000 3,964,820 0.2125 10.50 10.45 10.50 10.30 10.65 378,623 10.472 -0.93%
2016-10-18 0 0.215 0.214 0.215 0.210 0.216 14,795,000 3,161,040 0.2137 10.60 10.55 10.60 10.35 10.65 300,200 10.530 1.90%
2016-10-17 0 0.211 0.210 0.211 0.210 0.216 9,820,000 2,076,400 0.2114 10.40 10.35 10.40 10.35 10.65 199,254 10.421 0.48%
2016-10-14 0 0.210 0.209 0.210 0.208 0.211 3,680,000 770,420 0.2094 10.35 10.30 10.35 10.25 10.40 74,669 10.318 0.48%
2016-10-13 0 0.209 0.208 0.209 0.208 0.210 9,580,000 2,000,220 0.2088 10.30 10.25 10.30 10.25 10.35 194,384 10.290 -0.95%
2016-10-12 0 0.211 0.210 0.211 0.209 0.215 6,340,000 1,337,500 0.2110 10.40 10.35 10.40 10.30 10.60 128,643 10.397 0.00%
2016-10-11 0 0.211 0.211 0.212 0.210 0.219 15,060,000 3,216,260 0.2136 10.40 10.40 10.45 10.35 10.79 305,577 10.525 -0.94%
2016-10-07 0 0.213 0.213 0.215 0.213 0.221 42,360,000 9,088,860 0.2146 10.50 10.50 10.60 10.50 10.89 859,511 10.574 -2.29%
2016-10-06 0 0.218 0.216 0.218 0.215 0.221 20,180,000 4,391,080 0.2176 10.74 10.65 10.74 10.60 10.89 409,465 10.724 0.46%
2016-10-05 0 0.217 0.217 0.219 0.215 0.219 10,280,000 2,235,580 0.2175 10.69 10.69 10.79 10.60 10.79 208,588 10.718 -2.25%
2016-10-04 0 0.222 0.221 0.222 0.213 0.227 25,071,000 5,569,489 0.2221 10.94 10.89 10.94 10.50 11.19 508,706 10.948 3.26%
2016-10-03 0 0.215 0.215 0.216 0.215 0.221 8,420,000 1,821,360 0.2163 10.60 10.60 10.65 10.60 10.89 170,847 10.661 -1.83%
2016-09-30 0 0.219 0.218 0.220 0.216 0.224 9,740,000 2,151,440 0.2209 10.79 10.74 10.84 10.65 11.04 197,631 10.886 -1.35%
2016-09-29 0 0.222 0.222 0.223 0.220 0.227 11,880,000 2,642,180 0.2224 10.94 10.94 10.99 10.84 11.19 241,053 10.961 0.45%
2016-09-28 0 0.221 0.221 0.222 0.221 0.226 10,160,000 2,269,160 0.2233 10.89 10.89 10.94 10.89 11.14 206,153 11.007 -2.64%
2016-09-27 0 0.227 0.225 0.228 0.215 0.227 33,340,000 7,410,880 0.2223 11.19 11.09 11.24 10.60 11.19 676,489 10.955 3.18%
2016-09-26 0 0.220 0.218 0.220 0.217 0.235 23,040,000 5,160,500 0.2240 10.84 10.74 10.84 10.69 11.58 467,496 11.039 -5.98%
2016-09-23 0 0.234 0.233 0.234 0.231 0.242 17,540,000 4,142,600 0.2362 11.53 11.48 11.53 11.38 11.93 355,897 11.640 -2.90%
2016-09-22 0 0.241 0.240 0.241 0.239 0.245 5,200,000 1,255,540 0.2415 11.88 11.83 11.88 11.78 12.07 105,511 11.900 0.00%
2016-09-21 0 0.241 0.240 0.241 0.239 0.244 4,040,000 972,000 0.2406 11.88 11.83 11.88 11.78 12.03 81,974 11.857 -1.23%
2016-09-20 0 0.244 0.243 0.244 0.238 0.244 18,177,381 4,369,166 0.2404 12.03 11.98 12.03 11.73 12.03 368,830 11.846 0.41%
2016-09-19 0 0.243 0.242 0.243 0.241 0.246 7,360,000 1,787,980 0.2429 11.98 11.93 11.98 11.88 12.12 149,339 11.973 0.00%
2016-09-15 0 0.243 0.240 0.243 0.238 0.247 8,320,000 2,018,360 0.2426 11.98 11.83 11.98 11.73 12.17 168,818 11.956 -0.82%
2016-09-14 0 0.245 0.244 0.245 0.243 0.249 5,240,000 1,283,420 0.2449 12.07 12.03 12.07 11.98 12.27 106,323 12.071 -0.81%
2016-09-13 0 0.247 0.246 0.247 0.245 0.250 8,900,000 2,202,380 0.2475 12.17 12.12 12.17 12.07 12.32 180,587 12.196 -1.20%
2016-09-12 0 0.250 0.248 0.250 0.240 0.250 26,680,000 6,543,920 0.2453 12.32 12.22 12.32 11.83 12.32 541,354 12.088 -1.96%
2016-09-09 0 0.255 0.250 0.255 0.247 0.260 36,940,000 9,340,420 0.2529 12.57 12.32 12.57 12.17 12.81 749,536 12.462 2.82%
2016-09-08 0 0.248 0.248 0.249 0.247 0.250 8,520,000 2,115,520 0.2483 12.22 12.22 12.27 12.17 12.32 172,876 12.237 -0.80%
2016-09-07 0 0.250 0.249 0.250 0.249 0.255 14,840,000 3,717,580 0.2505 12.32 12.27 12.32 12.27 12.57 301,113 12.346 -1.96%
2016-09-06 0 0.255 0.250 0.255 0.243 0.255 22,120,000 5,473,720 0.2475 12.57 12.32 12.57 11.98 12.57 448,829 12.196 2.41%
2016-09-05 0 0.249 0.248 0.250 0.246 0.255 17,700,000 4,421,000 0.2498 12.27 12.22 12.32 12.12 12.57 359,144 12.310 0.40%
2016-09-02 0 0.248 0.248 0.249 0.240 0.250 30,940,000 7,596,280 0.2455 12.22 12.22 12.27 11.83 12.32 627,792 12.100 -0.80%
2016-09-01 0 0.250 0.250 0.255 0.247 0.255 12,140,000 3,033,080 0.2498 12.32 12.32 12.57 12.17 12.57 246,328 12.313 -1.96%
2016-08-31 0 0.255 0.250 0.255 0.247 0.265 41,090,000 10,393,420 0.2529 12.57 12.32 12.57 12.17 13.06 833,742 12.466 -3.77%
2016-08-30 0 0.265 0.260 0.265 0.255 0.280 60,800,000 16,159,000 0.2658 13.06 12.81 13.06 12.57 13.80 1,233,670 13.098 3.92%
2016-08-29 0 0.255 0.250 0.255 0.250 0.270 21,440,000 5,553,500 0.2590 12.57 12.32 12.57 12.32 13.31 435,031 12.766 -3.77%
2016-08-26 0 0.265 0.260 0.265 0.255 0.265 11,340,000 2,957,500 0.2608 13.06 12.81 13.06 12.57 13.06 230,096 12.853 3.92%
2016-08-25 0 0.255 0.255 0.260 0.248 0.260 23,640,000 6,075,160 0.2570 12.57 12.57 12.81 12.22 12.81 479,670 12.665 0.00%
2016-08-24 0 0.255 0.250 0.255 0.246 0.270 79,543,290 20,359,409 0.2560 12.57 12.32 12.57 12.12 13.31 1,613,983 12.614 -5.56%
2016-08-23 0 0.270 0.270 0.275 0.270 0.280 31,160,000 8,580,700 0.2754 13.31 13.31 13.55 13.31 13.80 632,256 13.572 -3.57%
2016-08-22 0 0.280 0.275 0.280 0.270 0.280 42,200,000 11,638,600 0.2758 13.80 13.55 13.80 13.31 13.80 856,264 13.592 1.82%
2016-08-19 0 0.275 0.270 0.275 0.260 0.275 48,640,000 12,969,400 0.2666 13.55 13.31 13.55 12.81 13.55 986,936 13.141 3.77%
2016-08-18 0 0.265 0.260 0.265 0.255 0.270 37,540,000 9,911,800 0.2640 13.06 12.81 13.06 12.57 13.31 761,710 13.013 3.92%
2016-08-17 0 0.255 0.255 0.260 0.255 0.280 115,240,000 30,579,500 0.2654 12.57 12.57 12.81 12.57 13.80 2,338,291 13.078 -7.27%
2016-08-16 0 0.275 0.270 0.275 0.265 0.290 186,920,000 52,032,300 0.2784 13.55 13.31 13.55 13.06 14.29 3,792,723 13.719 0.00%
2016-08-15 0 0.275 0.270 0.275 0.240 0.285 286,580,000 76,774,980 0.2679 13.55 13.31 13.55 11.83 14.05 5,814,886 13.203 11.34%
2016-08-12 0 0.247 0.245 0.246 0.226 0.249 132,750,000 32,145,010 0.2421 12.17 12.07 12.12 11.14 12.27 2,693,580 11.934 6.01%
2016-08-11 0 0.233 0.232 0.234 0.226 0.238 54,100,000 12,533,540 0.2317 11.48 11.43 11.53 11.14 11.73 1,097,723 11.418 1.75%
2016-08-10 0 0.229 0.229 0.230 0.217 0.248 284,150,000 67,244,260 0.2367 11.29 11.29 11.34 10.69 12.22 5,765,580 11.663 5.53%
2016-08-09 0 0.217 0.216 0.218 0.215 0.229 70,140,000 15,353,460 0.2189 10.69 10.65 10.74 10.60 11.29 1,423,184 10.788 -4.41%
2016-08-08 0 0.227 0.226 0.227 0.220 0.248 271,500,000 62,642,960 0.2307 11.19 11.14 11.19 10.84 12.22 5,508,904 11.371 -5.81%
2016-08-05 0 0.241 0.240 0.241 0.191 0.250 1,044,720,000 239,683,600 0.2294 11.88 11.83 11.88 9.413 12.32 21,198,017 11.307 37.71%
2016-08-04 0 0.175 0.174 0.176 0.174 0.185 48,760,000 8,597,580 0.1763 8.625 8.575 8.674 8.575 9.118 989,371 8.6899 -1.69%
2016-08-03 0 0.178 0.177 0.178 0.175 0.185 26,320,000 4,725,340 0.1795 8.773 8.723 8.773 8.625 9.118 534,049 8.8481 -3.78%
2016-08-01 0 0.185 0.184 0.187 0.183 0.200 59,800,000 11,285,660 0.1887 9.118 9.068 9.216 9.019 9.857 1,213,379 9.3010 -4.64%
2016-07-29 0 0.194 0.193 0.194 0.193 0.206 33,480,000 6,635,960 0.1982 9.561 9.512 9.561 9.512 10.15 679,330 9.7684 -5.83%
2016-07-28 0 0.206 0.205 0.206 0.205 0.210 10,740,000 2,225,560 0.2072 10.15 10.10 10.15 10.10 10.35 217,921 10.213 -1.44%
2016-07-27 0 0.209 0.207 0.209 0.202 0.214 28,280,000 5,886,880 0.2082 10.30 10.20 10.30 9.955 10.55 573,819 10.259 0.97%
2016-07-26 0 0.207 0.204 0.207 0.201 0.209 18,640,000 3,839,660 0.2060 10.20 10.05 10.20 9.906 10.30 378,217 10.152 1.47%
2016-07-25 0 0.204 0.201 0.204 0.200 0.205 10,540,000 2,135,060 0.2026 10.05 9.906 10.05 9.857 10.10 213,863 9.9833 -0.49%
2016-07-22 0 0.205 0.204 0.206 0.201 0.209 17,620,000 3,607,780 0.2048 10.10 10.05 10.15 9.906 10.30 357,521 10.091 -0.49%
2016-07-21 0 0.206 0.204 0.206 0.203 0.215 44,020,000 9,208,040 0.2092 10.15 10.05 10.15 10.00 10.60 893,193 10.309 1.98%
2016-07-20 0 0.202 0.201 0.202 0.200 0.205 10,880,000 2,208,480 0.2030 9.955 9.906 9.955 9.857 10.10 220,762 10.004 1.00%
2016-07-19 0 0.200 0.199 0.201 0.199 0.205 27,300,000 5,519,960 0.2022 9.857 9.807 9.906 9.807 10.10 553,934 9.9650 -0.99%
2016-07-18 0 0.202 0.202 0.204 0.199 0.205 28,180,000 5,676,100 0.2014 9.955 9.955 10.05 9.807 10.10 571,790 9.9269 1.51%
2016-07-15 0 0.199 0.198 0.200 0.198 0.201 18,640,000 3,723,880 0.1998 9.807 9.758 9.857 9.758 9.906 378,217 9.8459 0.00%
2016-07-14 0 0.199 0.198 0.199 0.194 0.203 55,803,800 11,157,822 0.1999 9.807 9.758 9.807 9.561 10.00 1,132,294 9.8542 3.11%
2016-07-13 0 0.193 0.193 0.195 0.191 0.196 10,280,000 1,979,800 0.1926 9.512 9.512 9.610 9.413 9.660 208,588 9.4915 0.00%
2016-07-12 0 0.193 0.192 0.193 0.189 0.200 19,740,000 3,830,160 0.1940 9.512 9.463 9.512 9.315 9.857 400,537 9.5626 2.66%
2016-07-11 0 0.188 0.188 0.189 0.188 0.194 5,640,000 1,079,280 0.1914 9.265 9.265 9.315 9.265 9.561 114,439 9.4310 -0.53%
2016-07-08 0 0.189 0.189 0.190 0.189 0.191 6,080,000 1,154,840 0.1899 9.315 9.315 9.364 9.315 9.413 123,367 9.3610 -0.53%
2016-07-07 0 0.190 0.190 0.191 0.189 0.195 9,840,000 1,881,620 0.1912 9.364 9.364 9.413 9.315 9.610 199,660 9.4241 -0.52%
2016-07-06 0 0.191 0.191 0.192 0.189 0.193 16,540,000 3,169,200 0.1916 9.413 9.413 9.463 9.315 9.512 335,607 9.4432 -1.04%
2016-07-05 0 0.193 0.192 0.194 0.192 0.195 7,840,000 1,509,760 0.1926 9.512 9.463 9.561 9.463 9.610 159,078 9.4907 -0.52%
2016-07-04 0 0.194 0.194 0.195 0.193 0.198 14,860,000 2,899,820 0.1951 9.561 9.561 9.610 9.512 9.758 301,519 9.6174 1.04%
2016-06-30 0 0.192 0.192 0.193 0.191 0.200 28,003,810 5,467,784 0.1953 9.463 9.463 9.512 9.413 9.857 568,215 9.6227 -1.03%
2016-06-29 0 0.194 0.194 0.195 0.194 0.197 27,900,000 5,435,180 0.1948 9.561 9.561 9.610 9.561 9.709 566,108 9.6010 0.52%
2016-06-28 0 0.193 0.192 0.194 0.191 0.196 26,400,000 5,113,540 0.1937 9.512 9.463 9.561 9.413 9.660 535,672 9.5460 -0.52%
2016-06-27 0 0.194 0.193 0.194 0.190 0.199 10,040,000 1,955,500 0.1948 9.561 9.512 9.561 9.364 9.807 203,718 9.5991 -0.51%
2016-06-24 0 0.195 0.195 0.196 0.189 0.202 22,100,000 4,312,480 0.1951 9.610 9.610 9.660 9.315 9.955 448,423 9.6170 -3.94%
2016-06-23 0 0.203 0.202 0.203 0.202 0.205 18,460,000 3,756,980 0.2035 10.00 9.955 10.00 9.955 10.10 374,565 10.030 -0.49%
2016-06-22 0 0.204 0.203 0.205 0.203 0.208 13,660,000 2,814,340 0.2060 10.05 10.00 10.10 10.00 10.25 277,170 10.154 0.00%
2016-06-21 0 0.204 0.204 0.205 0.204 0.210 20,720,000 4,250,060 0.2051 10.05 10.05 10.10 10.05 10.35 420,422 10.109 -1.92%
2016-06-20 0 0.208 0.207 0.208 0.206 0.219 64,540,000 13,724,420 0.2126 10.25 10.20 10.25 10.15 10.79 1,309,557 10.480 0.97%
2016-06-17 0 0.206 0.202 0.206 0.202 0.207 26,720,000 5,474,980 0.2049 10.15 9.955 10.15 9.955 10.20 542,165 10.098 1.98%
2016-06-16 0 0.202 0.202 0.203 0.197 0.205 35,160,000 7,092,300 0.2017 9.955 9.955 10.00 9.709 10.10 713,418 9.9413 -0.49%
2016-06-15 0 0.203 0.202 0.204 0.196 0.208 32,680,000 6,679,000 0.2044 10.00 9.955 10.05 9.660 10.25 663,097 10.072 1.50%
2016-06-14 0 0.200 0.200 0.201 0.192 0.206 36,260,000 7,272,220 0.2006 9.857 9.857 9.906 9.463 10.15 735,738 9.8843 4.17%
2016-06-13 0 0.192 0.192 0.194 0.189 0.200 23,080,000 4,452,940 0.1929 9.463 9.463 9.561 9.315 9.857 468,308 9.5086 -3.52%
2016-06-10 0 0.199 0.198 0.201 0.199 0.207 21,760,000 4,354,760 0.2001 9.807 9.758 9.906 9.807 10.20 441,524 9.8630 -2.45%
2016-06-08 0 0.204 0.203 0.205 0.201 0.206 27,600,000 5,631,120 0.2040 10.05 10.00 10.10 9.906 10.15 560,021 10.055 -0.49%
2016-06-07 0 0.205 0.205 0.206 0.201 0.210 34,500,000 7,125,300 0.2065 10.10 10.10 10.15 9.906 10.35 700,026 10.179 1.49%
2016-06-06 0 0.202 0.202 0.203 0.202 0.215 56,060,000 11,540,460 0.2059 9.955 9.955 10.00 9.955 10.60 1,137,492 10.146 -5.61%
2016-06-03 0 0.214 0.214 0.215 0.212 0.230 65,400,000 14,173,240 0.2167 10.55 10.55 10.60 10.45 11.34 1,327,007 10.681 -3.60%
2016-06-02 0 0.222 0.221 0.222 0.198 0.240 228,260,000 51,858,900 0.2272 10.94 10.89 10.94 9.758 11.83 4,631,537 11.197 11.00%
2016-06-01 0 0.200 0.199 0.200 0.198 0.206 37,480,000 7,521,320 0.2007 9.857 9.807 9.857 9.758 10.15 760,492 9.8901 -0.50%
2016-05-31 0 0.201 0.200 0.201 0.199 0.207 37,740,000 7,575,560 0.2007 9.906 9.857 9.906 9.807 10.20 765,768 9.8928 0.50%
2016-05-30 0 0.200 0.199 0.200 0.197 0.209 17,520,000 3,519,060 0.2009 9.857 9.807 9.857 9.709 10.30 355,492 9.8991 -2.91%
2016-05-27 0 0.206 0.205 0.206 0.205 0.211 37,740,000 7,787,800 0.2064 10.15 10.10 10.15 10.10 10.40 765,768 10.170 -0.48%
2016-05-26 0 0.207 0.206 0.207 0.199 0.213 37,960,000 7,793,180 0.2053 10.20 10.15 10.20 9.807 10.50 770,232 10.118 2.48%
2016-05-25 0 0.202 0.201 0.202 0.195 0.215 64,780,000 13,157,200 0.2031 9.955 9.906 9.955 9.610 10.60 1,314,426 10.010 -0.98%
2016-05-24 0 0.204 0.203 0.205 0.203 0.210 72,360,000 14,862,000 0.2054 10.05 10.00 10.10 10.00 10.35 1,468,229 10.122 -2.86%
2016-05-23 0 0.210 0.209 0.210 0.208 0.239 51,900,000 11,362,580 0.2189 10.35 10.30 10.35 10.25 11.78 1,053,083 10.790 -11.02%
2016-05-20 0 0.236 0.233 0.238 0.228 0.245 33,120,000 7,805,680 0.2357 11.63 11.48 11.73 11.24 12.07 672,025 11.615 -2.48%
2016-05-19 0 0.242 0.243 0.244 0.240 0.255 36,380,000 8,940,180 0.2457 11.93 11.98 12.03 11.83 12.57 738,173 12.111 1.26%
2016-05-18 0 0.239 0.238 0.239 0.238 0.250 48,920,000 11,782,440 0.2409 11.78 11.73 11.78 11.73 12.32 992,617 11.870 -6.27%
2016-05-17 0 0.255 0.250 0.255 0.248 0.285 76,780,000 20,128,400 0.2622 12.57 12.32 12.57 12.22 14.05 1,557,914 12.920 -10.53%
2016-05-16 0 0.285 0.280 0.285 0.275 0.285 23,000,000 6,455,800 0.2807 14.05 13.80 14.05 13.55 14.05 466,684 13.833 -1.72%
2016-05-13 0 0.290 0.280 0.290 0.285 0.310 44,860,000 13,151,100 0.2932 14.29 13.80 14.29 14.05 15.28 910,237 14.448 -1.69%
2016-05-12 0 0.295 0.290 0.295 0.285 0.315 49,800,000 15,017,700 0.3016 14.54 14.29 14.54 14.05 15.52 1,010,473 14.862 3.51%
2016-05-11 0 0.285 0.280 0.285 0.285 0.310 35,420,000 10,219,000 0.2885 14.05 13.80 14.05 14.05 15.28 718,694 14.219 -3.39%
2016-05-10 0 0.295 0.290 0.295 0.280 0.330 114,510,000 34,562,100 0.3018 14.54 14.29 14.54 13.80 16.26 2,323,479 14.875 -1.67%
2016-05-09 0 0.300 0.300 0.305 0.300 0.470 213,200,000 71,877,100 0.3371 14.79 14.79 15.03 14.79 23.16 4,325,960 16.615 -37.50%
2016-05-06 0 0.480 0.475 0.480 0.470 0.510 9,180,000 4,469,600 0.4869 23.66 23.41 23.66 23.16 25.13 186,268 23.996 2.13%
2016-05-05 0 0.470 0.465 0.470 0.455 0.470 1,500,000 699,200 0.4661 23.16 22.92 23.16 22.42 23.16 30,436 22.973 2.17%
2016-05-04 0 0.460 0.460 0.470 0.460 0.475 2,740,000 1,274,300 0.4651 22.67 22.67 23.16 22.67 23.41 55,596 22.921 -2.13%
2016-05-03 0 0.470 0.470 0.475 0.465 0.475 2,060,000 964,300 0.4681 23.16 23.16 23.41 22.92 23.41 41,799 23.070 0.00%
2016-04-29 0 0.470 0.470 0.475 0.465 0.475 660,000 310,400 0.4703 23.16 23.16 23.41 22.92 23.41 13,392 23.178 -1.05%
2016-04-28 0 0.475 0.470 0.475 0.465 0.475 680,000 320,900 0.4719 23.41 23.16 23.41 22.92 23.41 13,798 23.258 1.06%
2016-04-27 0 0.470 0.465 0.475 0.460 0.475 2,140,000 1,000,900 0.4677 23.16 22.92 23.41 22.67 23.41 43,422 23.051 0.00%
2016-04-26 0 0.470 0.470 0.475 0.465 0.470 980,000 459,400 0.4688 23.16 23.16 23.41 22.92 23.16 19,885 23.103 0.00%
2016-04-25 0 0.470 0.470 0.480 0.470 0.495 2,980,000 1,417,200 0.4756 23.16 23.16 23.66 23.16 24.40 60,466 23.438 -2.08%
2016-04-22 0 0.480 0.480 0.490 0.470 0.485 1,280,000 616,300 0.4815 23.66 23.66 24.15 23.16 23.90 25,972 23.729 0.00%
2016-04-21 0 0.480 0.475 0.480 0.470 0.490 3,160,000 1,511,400 0.4783 23.66 23.41 23.66 23.16 24.15 64,118 23.572 1.05%
2016-04-20 0 0.475 0.475 0.480 0.475 0.490 2,900,000 1,392,100 0.4800 23.41 23.41 23.66 23.41 24.15 58,843 23.658 -2.06%
2016-04-19 0 0.485 0.485 0.495 0.485 0.495 2,820,000 1,376,300 0.4880 23.90 23.90 24.40 23.90 24.40 57,220 24.053 -1.02%
2016-04-18 0 0.490 0.490 0.495 0.490 0.500 3,500,000 1,745,100 0.4986 24.15 24.15 24.40 24.15 24.64 71,017 24.573 -2.00%
2016-04-15 0 0.500 0.500 0.510 0.500 0.520 3,700,000 1,877,600 0.5075 24.64 24.64 25.13 24.64 25.63 75,075 25.010 0.00%
2016-04-14 0 0.500 0.500 0.510 0.500 0.520 5,960,000 3,008,200 0.5047 24.64 24.64 25.13 24.64 25.63 120,932 24.875 -1.96%
2016-04-13 0 0.510 0.510 0.520 0.480 0.510 12,300,000 6,111,100 0.4968 25.13 25.13 25.63 23.66 25.13 249,575 24.486 6.25%
2016-04-12 0 0.480 0.475 0.485 0.480 0.485 3,060,000 1,470,300 0.4805 23.66 23.41 23.90 23.66 23.90 62,089 23.680 -1.03%
2016-04-11 0 0.485 0.480 0.485 0.470 0.490 5,720,000 2,750,100 0.4808 23.90 23.66 23.90 23.16 24.15 116,062 23.695 4.30%
2016-04-08 0 0.465 0.460 0.470 0.460 0.470 1,200,000 559,900 0.4666 22.92 22.67 23.16 22.67 23.16 24,349 22.995 -1.06%
2016-04-07 0 0.470 0.460 0.480 0.455 0.475 1,520,000 710,600 0.4675 23.16 22.67 23.66 22.42 23.41 30,842 23.040 1.08%
2016-04-06 0 0.465 0.465 0.470 0.465 0.480 340,000 159,600 0.4694 22.92 22.92 23.16 22.92 23.66 6,899 23.134 -1.06%
2016-04-05 0 0.470 0.470 0.480 0.470 0.470 580,000 272,600 0.4700 23.16 23.16 23.66 23.16 23.16 11,769 23.163 0.00%
2016-04-01 0 0.470 0.470 0.475 0.465 0.485 2,950,000 1,393,400 0.4723 23.16 23.16 23.41 22.92 23.90 59,857 23.279 -3.09%
2016-03-31 0 0.485 0.480 0.490 0.470 0.485 3,640,000 1,743,100 0.4789 23.90 23.66 24.15 23.16 23.90 73,858 23.601 2.11%
2016-03-30 0 0.475 0.475 0.480 0.470 0.480 3,160,000 1,505,200 0.4763 23.41 23.41 23.66 23.16 23.66 64,118 23.475 0.00%
2016-03-29 0 0.475 0.465 0.475 0.460 0.475 2,320,000 1,087,300 0.4687 23.41 22.92 23.41 22.67 23.41 47,074 23.098 1.06%
2016-03-24 0 0.470 0.465 0.470 0.460 0.470 620,000 289,600 0.4671 23.16 22.92 23.16 22.67 23.16 12,580 23.020 0.00%
2016-03-23 0 0.470 0.460 0.470 0.460 0.475 1,820,000 849,600 0.4668 23.16 22.67 23.16 22.67 23.41 36,929 23.006 -1.05%
2016-03-22 0 0.475 0.475 0.480 0.470 0.480 940,000 446,900 0.4754 23.41 23.41 23.66 23.16 23.66 19,073 23.431 0.00%
2016-03-21 0 0.475 0.475 0.480 0.465 0.485 3,700,000 1,750,500 0.4731 23.41 23.41 23.66 22.92 23.90 75,075 23.317 3.26%
2016-03-18 0 0.460 0.450 0.475 0.455 0.480 4,148,221 1,957,640 0.4719 22.67 22.18 23.41 22.42 23.66 84,170 23.258 -4.17%
2016-03-17 0 0.480 0.475 0.480 0.475 0.495 4,160,000 1,991,920 0.4788 23.66 23.41 23.66 23.41 24.40 84,409 23.598 -1.03%
2016-03-16 0 0.485 0.480 0.485 0.480 0.495 5,060,000 2,465,800 0.4873 23.90 23.66 23.90 23.66 24.40 102,671 24.017 0.00%
2016-03-15 0 0.485 0.485 0.490 0.460 0.500 5,780,000 2,831,400 0.4899 23.90 23.90 24.15 22.67 24.64 117,280 24.142 3.19%
2016-03-14 0 0.470 0.465 0.470 0.460 0.480 2,840,000 1,331,800 0.4689 23.16 22.92 23.16 22.67 23.66 57,625 23.111 1.08%
2016-03-11 0 0.465 0.465 0.475 0.450 0.475 480,000 222,800 0.4642 22.92 22.92 23.41 22.18 23.41 9,739 22.876 2.20%
2016-03-10 0 0.455 0.450 0.460 0.450 0.475 3,340,000 1,541,400 0.4615 22.42 22.18 22.67 22.18 23.41 67,771 22.744 -3.19%
2016-03-09 0 0.470 0.470 0.475 0.470 0.475 1,140,000 538,500 0.4724 23.16 23.16 23.41 23.16 23.41 23,131 23.280 -1.05%
2016-03-08 0 0.475 0.475 0.480 0.470 0.490 3,020,000 1,435,400 0.4753 23.41 23.41 23.66 23.16 24.15 61,278 23.425 -1.04%
2016-03-07 0 0.480 0.480 0.485 0.480 0.500 2,340,000 1,137,500 0.4861 23.66 23.66 23.90 23.66 24.64 47,480 23.957 -2.04%
2016-03-04 0 0.490 0.490 0.495 0.480 0.500 3,240,000 1,584,600 0.4891 24.15 24.15 24.40 23.66 24.64 65,742 24.103 2.08%
2016-03-03 0 0.480 0.480 0.485 0.475 0.495 3,300,000 1,604,800 0.4863 23.66 23.66 23.90 23.41 24.40 66,959 23.967 -3.03%
2016-03-02 0 0.495 0.490 0.495 0.480 0.495 3,880,000 1,897,000 0.4889 24.40 24.15 24.40 23.66 24.40 78,728 24.096 3.13%
2016-03-01 0 0.480 0.480 0.485 0.450 0.480 4,080,000 1,910,100 0.4682 23.66 23.66 23.90 22.18 23.66 82,786 23.073 3.23%
2016-02-29 0 0.465 0.460 0.465 0.465 0.500 6,980,000 3,343,600 0.4790 22.92 22.67 22.92 22.92 24.64 141,629 23.608 -7.00%
2016-02-26 0 0.500 0.500 0.510 0.495 0.520 4,320,000 2,179,100 0.5044 24.64 24.64 25.13 24.40 25.63 87,655 24.860 1.01%
2016-02-25 0 0.495 0.495 0.500 0.480 0.550 16,880,000 8,461,800 0.5013 24.40 24.40 24.64 23.66 27.11 342,506 24.706 -8.33%
2016-02-24 0 0.540 0.540 0.550 0.495 0.550 18,540,000 9,728,600 0.5247 26.61 26.61 27.11 24.40 27.11 376,188 25.861 9.09%
2016-02-23 0 0.495 0.490 0.495 0.475 0.510 13,160,000 6,521,100 0.4955 24.40 24.15 24.40 23.41 25.13 267,025 24.421 4.21%
2016-02-22 0 0.475 0.470 0.475 0.430 0.500 15,460,000 7,339,400 0.4747 23.41 23.16 23.41 21.19 24.64 313,693 23.397 11.76%
2016-02-19 0 0.425 0.425 0.430 0.425 0.430 3,100,000 1,321,100 0.4262 20.95 20.95 21.19 20.95 21.19 62,901 21.003 0.00%
2016-02-18 0 0.425 0.420 0.425 0.410 0.440 4,060,000 1,730,800 0.4263 20.95 20.70 20.95 20.21 21.68 82,380 21.010 4.94%
2016-02-17 0 0.405 0.405 0.410 0.400 0.425 7,740,000 3,214,600 0.4153 19.96 19.96 20.21 19.71 20.95 157,049 20.469 3.85%
2016-02-16 0 0.390 0.390 0.400 0.390 0.410 2,640,000 1,059,000 0.4011 19.22 19.22 19.71 19.22 20.21 53,567 19.770 -1.27%
2016-02-15 0 0.395 0.390 0.395 0.385 0.395 740,000 289,400 0.3911 19.47 19.22 19.47 18.97 19.47 15,015 19.274 2.60%
2016-02-12 0 0.385 0.380 0.390 0.380 0.400 1,000,000 383,000 0.3830 18.97 18.73 19.22 18.73 19.71 20,291 18.876 -1.28%
2016-02-11 0 0.390 0.390 0.395 0.390 0.420 960,000 378,400 0.3942 19.22 19.22 19.47 19.22 20.70 19,479 19.426 -6.02%
2016-02-05 0 0.415 0.410 0.415 0.400 0.440 4,440,000 1,867,000 0.4205 20.45 20.21 20.45 19.71 21.68 90,090 20.724 3.75%
2016-02-04 0 0.400 0.400 0.410 0.400 0.410 1,400,000 565,200 0.4037 19.71 19.71 20.21 19.71 20.21 28,407 19.897 1.27%
2016-02-03 0 0.395 0.390 0.395 0.380 0.405 2,079,989 822,295 0.3953 19.47 19.22 19.47 18.73 19.96 42,204 19.484 -1.25%
2016-02-02 0 0.400 0.390 0.400 0.390 0.405 2,260,000 900,000 0.3982 19.71 19.22 19.71 19.22 19.96 45,857 19.626 1.27%
2016-02-01 0 0.395 0.395 0.400 0.395 0.460 8,090,000 3,355,700 0.4148 19.47 19.47 19.71 19.47 22.67 164,151 20.443 1.28%
2016-01-29 0 0.390 0.390 0.395 0.370 0.420 9,680,000 3,806,400 0.3932 19.22 19.22 19.47 18.24 20.70 196,413 19.380 4.00%
2016-01-28 0 0.375 0.375 0.385 0.375 0.420 8,119,220 3,167,419 0.3901 18.48 18.48 18.97 18.48 20.70 164,744 19.226 -6.25%
2016-01-27 0 0.400 0.400 0.405 0.400 0.430 4,860,000 1,993,400 0.4102 19.71 19.71 19.96 19.71 21.19 98,612 20.214 -4.76%
2016-01-26 0 0.420 0.420 0.430 0.420 0.445 7,160,000 3,068,600 0.4286 20.70 20.70 21.19 20.70 21.93 145,281 21.122 -10.64%
2016-01-25 0 0.470 0.455 0.470 0.415 0.475 11,880,000 5,316,600 0.4475 23.16 22.42 23.16 20.45 23.41 241,053 22.056 13.25%
2016-01-22 0 0.415 0.415 0.425 0.405 0.440 9,280,000 3,910,800 0.4214 20.45 20.45 20.95 19.96 21.68 188,297 20.769 -2.35%
2016-01-21 0 0.425 0.415 0.430 0.415 0.485 8,280,000 3,712,600 0.4484 20.95 20.45 21.19 20.45 23.90 168,006 22.098 -10.53%
2016-01-20 0 0.475 0.470 0.475 0.470 0.500 6,900,000 3,342,900 0.4845 23.41 23.16 23.41 23.16 24.64 140,005 23.877 -5.00%
2016-01-19 0 0.500 0.500 0.520 0.500 0.520 6,800,000 3,468,200 0.5100 24.64 24.64 25.63 24.64 25.63 137,976 25.136 -3.85%
2016-01-18 0 0.520 0.510 0.520 0.500 0.520 1,500,000 768,600 0.5124 25.63 25.13 25.63 24.64 25.63 30,436 25.253 1.96%
2016-01-15 0 0.510 0.510 0.520 0.510 0.540 4,188,000 2,211,480 0.5281 25.13 25.13 25.63 25.13 26.61 84,977 26.024 -5.56%
2016-01-14 0 0.540 0.520 0.550 0.510 0.550 7,740,000 4,042,600 0.5223 26.61 25.63 27.11 25.13 27.11 157,049 25.741 0.00%
2016-01-13 0 0.540 0.540 0.550 0.500 0.610 16,600,000 9,371,000 0.5645 26.61 26.61 27.11 24.64 30.06 336,824 27.822 10.20%
2016-01-12 0 0.490 0.485 0.495 0.480 0.510 6,760,000 3,356,600 0.4965 24.15 23.90 24.40 23.66 25.13 137,165 24.471 -3.92%
2016-01-11 0 0.510 0.495 0.500 0.495 0.570 15,740,000 8,256,800 0.5246 25.13 24.40 24.64 24.40 28.09 319,374 25.853 -3.77%
2016-01-08 0 0.530 0.530 0.540 0.520 0.570 5,360,000 2,909,600 0.5428 26.12 26.12 26.61 25.63 28.09 108,758 26.753 -3.64%
2016-01-07 0 0.550 0.540 0.560 0.500 0.560 14,860,002 7,847,401 0.5281 27.11 26.61 27.60 24.64 27.60 301,519 26.026 0.00%
2016-01-06 0 0.550 0.560 0.570 0.550 0.590 9,860,000 5,536,400 0.5615 27.11 27.60 28.09 27.11 29.08 200,066 27.673 -5.17%
2016-01-05 0 0.580 0.570 0.580 0.570 0.610 8,540,000 4,993,400 0.5847 28.58 28.09 28.58 28.09 30.06 173,282 28.817 0.00%
2016-01-04 0 0.580 0.580 0.590 0.580 0.630 11,652,730 6,948,383 0.5963 28.58 28.58 29.08 28.58 31.05 236,441 29.387 -7.94%
2015-12-31 0 0.630 0.630 0.640 0.630 0.670 6,800,000 4,360,400 0.6412 31.05 31.05 31.54 31.05 33.02 137,976 31.603 -5.97%
2015-12-30 0 0.670 0.660 0.670 0.650 0.690 3,680,000 2,445,800 0.6646 33.02 32.53 33.02 32.03 34.01 74,669 32.755 -1.47%
2015-12-29 0 0.680 0.680 0.690 0.650 0.720 9,180,000 6,365,400 0.6934 33.51 33.51 34.01 32.03 35.48 186,268 34.173 4.62%
2015-12-28 0 0.650 0.640 0.660 0.640 0.680 3,480,000 2,287,200 0.6572 32.03 31.54 32.53 31.54 33.51 70,611 32.391 -2.99%
2015-12-24 0 0.670 0.660 0.680 0.660 0.700 4,280,000 2,896,600 0.6768 33.02 32.53 33.51 32.53 34.50 86,844 33.354 -4.29%
2015-12-23 0 0.700 0.690 0.700 0.690 0.710 4,820,000 3,398,600 0.7051 34.50 34.01 34.50 34.01 34.99 97,801 34.750 -1.41%
2015-12-22 0 0.710 0.700 0.720 0.680 0.760 15,644,599 11,157,441 0.7132 34.99 34.50 35.48 33.51 37.46 317,439 35.148 -4.05%
2015-12-21 0 0.740 0.730 0.740 0.730 0.850 60,960,000 47,692,200 0.7824 36.47 35.98 36.47 35.98 41.89 1,236,916 38.557 -21.28%
2015-12-18 0 0.940 1.300 - 0.610 1.300 37,930,782 28,172,659 0.7427 46.33 64.07 - 30.06 64.07 769,639 36.605 42.42%
2015-12-17 0 0.660 0.650 0.660 0.630 0.660 16,420,000 10,441,300 0.6359 32.53 32.03 32.53 31.05 32.53 333,172 31.339 6.45%
2015-12-16 0 0.620 0.620 0.630 0.590 0.660 9,780,000 5,967,080 0.6101 30.56 30.56 31.05 29.08 32.53 198,442 30.070 3.33%
2015-12-15 0 0.600 0.590 0.600 0.580 0.600 1,200,000 709,400 0.5912 29.57 29.08 29.57 28.58 29.57 24,349 29.135 1.69%
2015-12-14 0 0.590 0.590 0.600 0.570 0.600 1,780,000 1,039,800 0.5842 29.08 29.08 29.57 28.09 29.57 36,117 28.790 1.72%
2015-12-11 0 0.580 0.580 0.590 0.580 0.600 2,270,768 1,347,060 0.5932 28.58 28.58 29.08 28.58 29.57 46,075 29.236 -1.69%
2015-12-10 0 0.590 0.590 0.600 0.590 0.610 2,175,384 1,300,630 0.5979 29.08 29.08 29.57 29.08 30.06 44,140 29.466 -3.28%
2015-12-09 0 0.610 0.600 0.620 0.600 0.620 2,540,000 1,541,400 0.6069 30.06 29.57 30.56 29.57 30.56 51,538 29.908 -1.61%
2015-12-08 0 0.620 0.610 0.640 0.590 0.630 5,560,000 3,401,400 0.6118 30.56 30.06 31.54 29.08 31.05 112,816 30.150 0.00%
2015-12-07 0 0.620 0.620 0.630 0.610 0.630 1,720,000 1,067,800 0.6208 30.56 30.56 31.05 30.06 31.05 34,900 30.596 0.00%
2015-12-04 0 0.620 0.620 0.630 0.600 0.630 5,400,000 3,352,600 0.6209 30.56 30.56 31.05 29.57 31.05 109,569 30.598 1.64%
2015-12-03 0 0.610 0.600 0.610 0.590 0.630 10,800,000 6,562,000 0.6076 30.06 29.57 30.06 29.08 31.05 219,139 29.945 -3.17%
2015-12-02 0 0.630 0.630 0.640 0.610 0.640 29,500,000 18,441,200 0.6251 31.05 31.05 31.54 30.06 31.54 598,573 30.809 -1.56%
2015-12-01 0 0.640 0.630 0.640 0.630 0.660 3,340,000 2,144,200 0.6420 31.54 31.05 31.54 31.05 32.53 67,771 31.639 0.00%
2015-11-30 0 0.640 0.640 0.650 0.640 0.660 1,760,000 1,151,800 0.6544 31.54 31.54 32.03 31.54 32.53 35,711 32.253 -1.54%
2015-11-27 0 0.650 0.640 0.650 0.640 0.710 4,940,000 3,274,200 0.6628 32.03 31.54 32.03 31.54 34.99 100,236 32.665 -8.45%
2015-11-26 0 0.710 0.700 0.710 0.690 0.740 8,540,000 6,062,800 0.7099 34.99 34.50 34.99 34.01 36.47 173,282 34.988 -1.39%
2015-11-25 0 0.720 0.710 0.720 0.640 0.730 8,935,640 6,178,622 0.6915 35.48 34.99 35.48 31.54 35.98 181,310 34.078 9.09%
2015-11-24 0 0.660 0.650 0.660 0.620 0.670 5,730,256 3,710,461 0.6475 32.53 32.03 32.53 30.56 33.02 116,270 31.912 6.45%
2015-11-23 0 0.620 0.620 0.630 0.610 0.650 8,440,000 5,303,000 0.6283 30.56 30.56 31.05 30.06 32.03 171,253 30.966 -6.06%
2015-11-20 0 0.660 0.660 0.670 0.580 0.700 56,000,000 36,993,400 0.6606 32.53 32.53 33.02 28.58 34.50 1,136,275 32.557 15.79%
2015-11-19 0 0.570 0.570 0.580 0.570 0.600 7,840,000 4,623,400 0.5897 28.09 28.09 28.58 28.09 29.57 159,078 29.064 -3.39%
2015-11-18 0 0.590 0.590 0.600 0.590 0.610 42,917,948 25,517,368 0.5946 29.08 29.08 29.57 29.08 30.06 870,832 29.302 -3.28%
2015-11-17 0 0.610 0.600 0.610 0.600 0.680 10,570,000 6,759,600 0.6395 30.06 29.57 30.06 29.57 33.51 214,472 31.517 -1.61%
2015-11-16 0 0.620 0.620 0.630 0.610 0.670 7,100,000 4,504,000 0.6344 30.56 30.56 31.05 30.06 33.02 144,063 31.264 -6.06%
2015-11-13 0 0.660 0.660 0.670 0.660 0.680 6,055,384 4,032,261 0.6659 32.53 32.53 33.02 32.53 33.51 122,868 32.818 -2.94%
2015-11-12 0 0.680 0.680 0.690 0.680 0.710 7,480,000 5,151,400 0.6887 33.51 33.51 34.01 33.51 34.99 151,774 33.941 0.00%
2015-11-11 0 0.680 0.680 0.690 0.680 0.700 7,500,000 5,133,200 0.6844 33.51 33.51 34.01 33.51 34.50 152,180 33.731 -2.86%
2015-11-10 0 0.700 0.690 0.700 0.690 0.710 9,780,000 6,845,000 0.6999 34.50 34.01 34.50 34.01 34.99 198,442 34.494 -1.41%
2015-11-09 0 0.710 0.700 0.720 0.700 0.740 14,680,000 10,517,200 0.7164 34.99 34.50 35.48 34.50 36.47 297,866 35.308 -2.74%
2015-11-06 0 0.730 0.720 0.740 0.710 0.740 4,740,000 3,443,400 0.7265 35.98 35.48 36.47 34.99 36.47 96,178 35.803 0.00%
2015-11-05 0 0.730 0.720 0.730 0.720 0.750 6,620,000 4,850,400 0.7327 35.98 35.48 35.98 35.48 36.96 134,324 36.110 -1.35%
2015-11-04 0 0.740 0.740 0.750 0.710 0.770 18,000,000 13,318,400 0.7399 36.47 36.47 36.96 34.99 37.95 365,231 36.466 4.23%
2015-11-03 0 0.710 0.710 0.720 0.700 0.720 4,760,000 3,393,600 0.7129 34.99 34.99 35.48 34.50 35.48 96,583 35.136 1.43%
2015-11-02 0 0.700 0.700 0.710 0.690 0.710 7,580,000 5,291,800 0.6981 34.50 34.50 34.99 34.01 34.99 153,803 34.406 0.00%
2015-10-30 0 0.700 0.690 0.700 0.680 0.750 20,540,000 14,289,200 0.6957 34.50 34.01 34.50 33.51 36.96 416,769 34.286 -5.41%
2015-10-29 0 0.740 0.740 0.750 0.670 0.770 28,100,000 20,222,600 0.7197 36.47 36.47 36.96 33.02 37.95 570,166 35.468 -3.90%
2015-10-28 0 0.770 0.760 0.770 0.730 0.860 27,660,000 21,454,200 0.7756 37.95 37.46 37.95 35.98 42.38 561,239 38.227 -10.47%
2015-10-27 0 0.860 0.850 0.860 0.850 0.900 7,890,000 6,272,800 0.7950 42.38 41.89 42.38 41.89 44.36 160,093 39.182 -4.44%
2015-10-26 0 0.900 0.890 0.940 0.890 0.950 5,840,000 5,319,000 0.9108 44.36 43.86 46.33 43.86 46.82 118,497 44.887 -2.17%
2015-10-23 0 0.920 0.920 0.930 0.920 0.940 1,400,256 1,295,540 0.9252 45.34 45.34 45.83 45.34 46.33 28,412 45.598 1.10%
2015-10-22 0 0.910 0.910 0.920 0.910 0.950 2,080,000 1,926,600 0.9263 44.85 44.85 45.34 44.85 46.82 42,204 45.649 -2.15%
2015-10-20 0 0.930 0.930 0.940 0.930 0.960 2,120,256 1,986,345 0.9368 45.83 45.83 46.33 45.83 47.31 43,021 46.171 -3.12%
2015-10-19 0 0.960 0.950 0.960 0.940 0.960 1,235,384 1,180,368 0.9555 47.31 46.82 47.31 46.33 47.31 25,067 47.089 2.13%
2015-10-16 0 0.940 0.940 0.950 0.940 0.970 2,860,000 2,717,600 0.9502 46.33 46.33 46.82 46.33 47.81 58,031 46.830 -3.09%
2015-10-15 0 0.970 0.950 0.970 0.920 0.970 6,845,128 6,529,922 0.9540 47.81 46.82 47.81 45.34 47.81 138,892 47.014 5.43%
2015-10-14 0 0.920 0.920 0.940 0.920 0.960 2,490,666 2,351,732 0.9442 45.34 45.34 46.33 45.34 47.31 50,537 46.535 -2.13%
2015-10-13 0 0.940 0.940 0.950 0.940 0.960 1,340,000 1,268,400 0.9466 46.33 46.33 46.82 46.33 47.31 27,189 46.650 -2.08%
2015-10-12 0 0.960 0.960 0.970 0.940 0.990 2,100,000 2,026,000 0.9648 47.31 47.31 47.81 46.33 48.79 42,610 47.547 -1.03%
2015-10-09 0 0.970 0.970 0.980 0.970 0.990 1,277,948 1,247,527 0.9762 47.81 47.81 48.30 47.81 48.79 25,930 48.111 1.04%
2015-10-08 0 0.960 0.960 0.970 0.960 1.000 1,960,000 1,909,600 0.9743 47.31 47.31 47.81 47.31 49.28 39,770 48.017 0.00%
2015-10-07 0 0.960 0.960 0.970 0.950 0.970 2,260,000 2,164,000 0.9575 47.31 47.31 47.81 46.82 47.81 45,857 47.190 -1.03%
2015-10-06 0 0.970 0.960 0.970 0.940 1.020 3,820,000 3,666,600 0.9598 47.81 47.31 47.81 46.33 50.27 77,510 47.305 -3.96%
2015-10-05 0 1.010 0.970 1.020 0.940 1.020 6,560,000 6,443,400 0.9822 49.78 47.81 50.27 46.33 50.27 133,106 48.408 7.45%
2015-10-02 0 0.940 0.930 0.940 0.930 1.010 4,060,000 3,867,000 0.9525 46.33 45.83 46.33 45.83 49.78 82,380 46.941 -2.08%
2015-09-30 0 0.960 0.960 0.970 0.940 1.000 4,740,000 4,533,200 0.9564 47.31 47.31 47.81 46.33 49.28 96,178 47.134 -1.03%
2015-09-29 0 0.970 0.960 0.970 0.930 1.040 5,660,000 5,527,200 0.9765 47.81 47.31 47.81 45.83 51.26 114,845 48.128 -2.02%
2015-09-25 0 0.990 0.990 1.000 0.970 1.060 6,980,000 6,958,200 0.9969 48.79 48.79 49.28 47.81 52.24 141,629 49.130 -4.81%
2015-09-24 0 1.040 1.040 1.050 0.980 1.140 28,820,000 30,661,400 1.0639 51.26 51.26 51.75 48.30 56.18 584,776 52.433 6.12%
2015-09-23 0 0.980 0.980 0.990 0.930 1.370 137,500,000 142,940,000 1.0396 48.30 48.30 48.79 45.83 67.52 2,789,960 51.234 -30.99%
2015-09-22 0 1.420 1.410 1.420 1.360 1.460 8,060,000 11,458,000 1.4216 69.98 69.49 69.98 67.03 71.95 163,542 70.061 0.71%
2015-09-21 0 1.410 1.390 1.410 1.380 1.550 10,760,850 15,254,390 1.4176 69.49 68.50 69.49 68.01 76.39 218,344 69.864 0.71%
2015-09-18 0 1.400 1.460 1.470 1.280 1.460 101,645,842 140,299,645 1.3803 69.00 71.95 72.45 63.08 71.95 2,062,457 68.025 6.06%
2015-09-17 0 1.320 1.310 1.320 1.290 1.340 14,240,000 18,781,700 1.3189 65.05 64.56 65.05 63.58 66.04 288,938 65.002 2.33%
2015-09-16 0 1.290 1.270 1.300 1.240 1.380 13,960,000 18,166,300 1.3013 63.58 62.59 64.07 61.11 68.01 283,257 64.134 5.74%
2015-09-15 0 1.220 1.220 1.240 1.100 1.410 19,260,000 23,792,800 1.2353 60.13 60.13 61.11 54.21 69.49 390,797 60.883 9.91%
2015-09-14 0 1.110 1.100 1.110 1.060 1.160 15,500,000 17,187,800 1.1089 54.71 54.21 54.71 52.24 57.17 314,505 54.650 0.91%
2015-09-11 0 1.100 1.090 1.100 1.100 1.170 4,020,000 4,467,000 1.1112 54.21 53.72 54.21 54.21 57.66 81,568 54.764 -3.51%
2015-09-10 0 1.140 1.120 1.140 1.060 1.170 3,660,000 4,132,800 1.1292 56.18 55.20 56.18 52.24 57.66 74,264 55.650 0.00%
2015-09-09 0 1.140 1.120 1.140 1.120 1.220 5,540,000 6,427,800 1.1603 56.18 55.20 56.18 55.20 60.13 112,410 57.182 0.88%
2015-09-08 0 1.130 1.150 1.160 1.020 1.160 7,900,000 8,745,600 1.1070 55.69 56.68 57.17 50.27 57.17 160,296 54.559 3.67%
2015-09-07 0 1.090 1.060 1.100 0.960 1.170 25,562,000 27,248,520 1.0660 53.72 52.24 54.21 47.31 57.66 518,669 52.535 1.87%
2015-09-04 0 1.070 1.060 1.090 0.690 1.150 40,722,000 38,402,260 0.9430 52.73 52.24 53.72 34.01 56.68 826,275 46.476 59.70%
2015-09-02 0 0.670 0.670 0.680 0.670 0.730 3,360,000 2,330,800 0.6937 33.02 33.02 33.51 33.02 35.98 68,176 34.188 -8.22%
2015-09-01 0 0.730 0.710 0.740 0.710 0.740 860,000 624,000 0.7256 35.98 34.99 36.47 34.99 36.47 17,450 35.759 -1.35%
2015-08-31 0 0.740 0.730 0.750 0.730 0.760 940,000 695,400 0.7398 36.47 35.98 36.96 35.98 37.46 19,073 36.460 -3.90%
2015-08-28 0 0.770 0.770 0.790 0.770 0.850 3,960,000 3,162,000 0.7985 37.95 37.95 38.93 37.95 41.89 80,351 39.352 0.00%
2015-08-27 0 0.770 0.770 0.780 0.730 0.780 1,980,000 1,508,600 0.7619 37.95 37.95 38.44 35.98 38.44 40,175 37.550 8.45%
2015-08-26 0 0.710 0.710 0.730 0.680 0.820 6,700,000 4,835,600 0.7217 34.99 34.99 35.98 33.51 40.41 135,947 35.570 1.43%
2015-08-25 0 0.700 0.700 0.720 0.700 0.790 5,484,000 3,971,080 0.7241 34.50 34.50 35.48 34.50 38.93 111,274 35.687 -12.50%
2015-08-24 0 0.800 0.730 0.800 0.700 0.850 5,320,000 3,891,800 0.7315 39.43 35.98 39.43 34.50 41.89 107,946 36.053 -5.88%
2015-08-21 0 0.850 0.840 0.850 0.800 0.850 4,440,000 3,677,400 0.8282 41.89 41.40 41.89 39.43 41.89 90,090 40.819 -3.41%
2015-08-20 0 0.880 0.880 0.930 0.880 0.930 2,740,000 2,479,200 0.9048 43.37 43.37 45.83 43.37 45.83 55,596 44.593 -5.38%
2015-08-19 0 0.930 0.930 0.950 0.810 0.950 6,480,000 5,541,400 0.8552 45.83 45.83 46.82 39.92 46.82 131,483 42.145 6.90%
2015-08-18 0 0.870 0.870 0.890 0.850 0.980 2,980,000 2,728,000 0.9154 42.88 42.88 43.86 41.89 48.30 60,466 45.116 -12.12%
2015-08-17 0 0.990 0.960 0.990 0.960 0.990 620,000 602,600 0.9719 48.79 47.31 48.79 47.31 48.79 12,580 47.901 -1.00%
2015-08-14 0 1.000 0.960 1.000 0.970 1.030 1,220,000 1,212,400 0.9938 49.28 47.31 49.28 47.81 50.76 24,755 48.977 0.00%
2015-08-13 0 1.000 0.990 1.000 0.990 1.040 5,520,000 5,573,800 1.0097 49.28 48.79 49.28 48.79 51.26 112,004 49.764 -3.85%
2015-08-12 0 1.040 1.020 1.040 1.020 1.090 8,460,000 8,899,600 1.0520 51.26 50.27 51.26 50.27 53.72 171,659 51.845 -4.59%
2015-08-11 0 1.090 1.060 1.090 1.060 1.100 2,500,000 2,682,800 1.0731 53.72 52.24 53.72 52.24 54.21 50,727 52.887 2.83%
2015-08-10 0 1.060 1.050 1.080 1.030 1.100 880,000 936,800 1.0645 52.24 51.75 53.23 50.76 54.21 17,856 52.465 -1.85%
2015-08-07 0 1.080 1.080 1.110 1.070 1.110 2,340,000 2,544,400 1.0874 53.23 53.23 54.71 52.73 54.71 47,480 53.589 -0.92%
2015-08-06 0 1.090 1.080 1.090 1.080 1.150 840,000 933,800 1.1117 53.72 53.23 53.72 53.23 56.68 17,044 54.787 0.93%
2015-08-05 0 1.080 1.080 1.110 1.060 1.110 480,000 519,000 1.0813 53.23 53.23 54.71 52.24 54.71 9,739 53.288 -2.70%
2015-08-04 0 1.110 1.100 1.110 1.040 1.230 1,740,000 1,968,400 1.1313 54.71 54.21 54.71 51.26 60.62 35,306 55.753 5.71%
2015-08-03 0 1.050 1.050 1.080 1.020 1.110 2,940,000 3,132,200 1.0654 51.75 51.75 53.23 50.27 54.71 59,654 52.506 -7.89%
2015-07-31 0 1.140 1.130 1.190 1.030 1.200 3,400,000 3,799,400 1.1175 56.18 55.69 58.65 50.76 59.14 68,988 55.073 -2.56%
2015-07-30 0 1.170 1.170 1.180 1.160 1.260 2,080,000 2,471,200 1.1881 57.66 57.66 58.15 57.17 62.10 42,204 58.553 -4.10%
2015-07-29 0 1.220 1.210 1.230 1.170 1.250 1,940,000 2,334,000 1.2031 60.13 59.63 60.62 57.66 61.60 39,364 59.293 -0.81%
2015-07-28 0 1.230 1.220 1.230 1.180 1.280 2,680,000 3,334,600 1.2443 60.62 60.13 60.62 58.15 63.08 54,379 61.322 3.36%
2015-07-27 0 1.190 1.190 1.220 1.160 1.310 5,060,000 6,305,000 1.2460 58.65 58.65 60.13 57.17 64.56 102,671 61.410 -11.85%
2015-07-24 0 1.350 1.340 1.350 1.320 1.360 1,780,000 2,389,600 1.3425 66.53 66.04 66.53 65.05 67.03 36,117 66.162 0.00%
2015-07-23 0 1.350 1.350 1.370 1.320 1.370 1,440,000 1,955,400 1.3579 66.53 66.53 67.52 65.05 67.52 29,218 66.923 1.50%
2015-07-22 0 1.330 1.330 1.360 1.320 1.390 1,680,000 2,257,000 1.3435 65.55 65.55 67.03 65.05 68.50 34,088 66.211 -3.62%
2015-07-21 0 1.380 1.350 1.400 1.330 1.390 2,100,000 2,846,400 1.3554 68.01 66.53 69.00 65.55 68.50 42,610 66.801 3.76%
2015-07-20 0 1.330 1.330 1.350 1.290 1.430 6,300,000 8,641,800 1.3717 65.55 65.55 66.53 63.58 70.48 127,831 67.603 -5.00%
2015-07-17 0 1.400 1.400 1.410 1.350 1.430 4,260,000 5,973,000 1.4021 69.00 69.00 69.49 66.53 70.48 86,438 69.102 2.94%
2015-07-16 0 1.360 1.350 1.370 1.170 1.400 5,700,000 7,535,200 1.3220 67.03 66.53 67.52 57.66 69.00 115,657 65.152 4.62%
2015-07-15 0 1.300 1.290 1.300 1.280 1.390 5,520,000 7,289,000 1.3205 64.07 63.58 64.07 63.08 68.50 112,004 65.078 -6.47%
2015-07-14 0 1.390 1.390 1.400 1.380 1.480 7,360,000 10,521,200 1.4295 68.50 68.50 69.00 68.01 72.94 149,339 70.452 -3.47%
2015-07-13 0 1.440 1.400 1.430 1.280 1.460 5,920,000 8,167,800 1.3797 70.97 69.00 70.48 63.08 71.95 120,120 67.997 9.92%
2015-07-10 0 1.310 1.310 1.330 1.160 1.510 18,640,000 26,088,400 1.3996 64.56 64.56 65.55 57.17 74.42 378,217 68.977 12.93%
2015-07-09 0 1.160 1.150 1.160 0.710 1.170 30,680,000 32,057,400 1.0449 57.17 56.68 57.17 34.99 57.66 622,516 51.496 63.38%
2015-07-08 0 0.710 0.700 0.710 0.485 0.810 34,920,000 24,459,100 0.7004 34.99 34.50 34.99 23.90 39.92 708,548 34.520 -21.11%
2015-07-07 0 0.900 0.890 0.900 0.800 1.060 14,440,000 13,661,600 0.9461 44.36 43.86 44.36 39.43 52.24 292,997 46.627 -15.09%
2015-07-06 0 1.060 1.050 1.060 0.870 1.480 39,740,000 44,995,400 1.1322 52.24 51.75 52.24 42.88 72.94 806,349 55.801 -23.74%
2015-07-03 0 1.390 1.390 1.410 1.390 1.560 8,860,000 12,935,200 1.4600 68.50 68.50 69.49 68.50 76.88 179,775 71.952 -9.74%
2015-07-02 0 1.540 1.530 1.550 1.510 1.620 7,800,000 12,260,000 1.5718 75.90 75.40 76.39 74.42 79.84 158,267 77.464 -7.23%
2015-06-30 0 1.660 1.650 1.660 1.340 1.710 27,640,000 41,008,000 1.4836 81.81 81.32 81.81 66.04 84.28 560,833 73.120 10.67%
2015-06-29 0 1.500 1.470 1.500 1.380 1.690 28,842,000 43,480,640 1.5075 73.93 72.45 73.93 68.01 83.29 585,222 74.298 -12.79%
2015-06-26 0 1.720 1.720 1.740 1.640 1.830 15,620,000 26,592,000 1.7024 84.77 84.77 85.75 80.83 90.19 316,939 83.902 -6.01%
2015-06-25 0 1.830 1.810 1.830 1.780 1.850 6,660,000 12,093,000 1.8158 90.19 89.20 90.19 87.73 91.18 135,136 89.488 -1.08%
2015-06-24 0 1.850 1.850 1.860 1.790 1.920 10,390,000 19,235,000 1.8513 91.18 91.18 91.67 88.22 94.62 210,820 91.239 0.54%
2015-06-23 0 1.840 1.800 1.830 1.770 1.880 14,260,000 26,109,800 1.8310 90.68 88.71 90.19 87.23 92.65 289,344 90.238 3.95%
2015-06-22 0 1.770 1.770 1.780 1.730 1.810 2,880,000 5,071,400 1.7609 87.23 87.23 87.73 85.26 89.20 58,437 86.784 -1.12%
2015-06-19 0 1.790 1.780 1.790 1.770 1.850 8,540,000 15,453,800 1.8096 88.22 87.73 88.22 87.23 91.18 173,282 89.183 0.56%
2015-06-18 0 1.780 1.760 1.780 1.730 1.890 13,180,000 23,990,400 1.8202 87.73 86.74 87.73 85.26 93.15 267,430 89.707 -3.26%
2015-06-17 0 1.840 1.840 1.850 1.730 1.900 22,580,000 41,230,000 1.8260 90.68 90.68 91.18 85.26 93.64 458,162 89.990 6.36%
2015-06-16 0 1.730 1.730 1.750 1.590 1.820 14,800,000 24,670,000 1.6669 85.26 85.26 86.25 78.36 89.70 300,301 82.151 1.17%
2015-06-15 0 1.710 1.710 1.720 1.700 1.920 20,880,000 37,464,200 1.7943 84.28 84.28 84.77 83.78 94.62 423,668 88.428 -3.39%
2015-06-12 0 1.770 1.750 1.760 1.390 1.850 36,360,000 59,442,200 1.6348 87.23 86.25 86.74 68.50 91.18 737,767 80.570 24.65%
2015-06-11 0 1.420 1.410 1.420 1.380 1.440 3,240,000 4,570,800 1.4107 69.98 69.49 69.98 68.01 70.97 65,742 69.527 1.43%
2015-06-10 0 1.400 1.400 1.420 1.390 1.480 6,300,000 9,055,200 1.4373 69.00 69.00 69.98 68.50 72.94 127,831 70.837 -5.41%
2015-06-09 0 1.480 1.460 1.480 1.380 1.530 11,490,000 16,930,700 1.4735 72.94 71.95 72.94 68.01 75.40 233,139 72.621 -0.67%
2015-06-08 0 1.490 1.490 1.500 1.460 1.530 9,360,000 14,031,600 1.4991 73.43 73.43 73.93 71.95 75.40 189,920 73.882 3.47%
2015-06-05 0 1.440 1.430 1.440 1.360 1.460 8,600,000 12,363,000 1.4376 70.97 70.48 70.97 67.03 71.95 174,499 70.848 1.41%
2015-06-04 0 1.420 1.420 1.430 1.380 1.530 17,740,000 25,501,600 1.4375 69.98 69.98 70.48 68.01 75.40 359,956 70.847 -0.70%
2015-06-03 0 1.430 1.430 1.460 1.420 1.500 11,936,700 17,470,314 1.4636 70.48 70.48 71.95 69.98 73.93 242,203 72.131 0.00%
2015-06-02 0 1.430 1.430 1.440 1.400 1.510 14,340,000 20,618,800 1.4379 70.48 70.48 70.97 69.00 74.42 290,968 70.863 -5.30%
2015-06-01 0 1.510 1.500 1.510 1.390 1.520 18,920,000 27,954,600 1.4775 74.42 73.93 74.42 68.50 74.91 383,899 72.818 -0.66%
2015-05-29 0 1.520 1.510 1.530 1.450 1.610 16,064,000 24,274,760 1.5111 74.91 74.42 75.40 71.46 79.35 325,949 74.474 -3.18%
2015-05-28 0 1.570 1.570 1.590 1.460 1.730 36,740,000 59,155,000 1.6101 77.38 77.38 78.36 71.95 85.26 745,477 79.352 2.61%
2015-05-27 0 1.530 1.530 1.540 1.430 1.610 35,324,000 53,061,520 1.5021 75.40 75.40 75.90 70.48 79.35 716,746 74.031 -4.97%
2015-05-26 0 1.610 1.610 1.620 1.350 1.690 124,161,700 189,136,035 1.5233 79.35 79.35 79.84 66.53 83.29 2,519,318 75.074 19.26%
2015-05-22 0 1.350 1.340 1.350 1.160 1.400 71,720,000 92,554,800 1.2905 66.53 66.04 66.53 57.17 69.00 1,455,243 63.601 15.38%
2015-05-21 0 1.170 1.160 1.170 0.960 1.210 75,290,000 85,486,100 1.1354 57.66 57.17 57.66 47.31 59.63 1,527,681 55.958 14.71%
2015-05-20 0 1.020 1.010 1.020 0.940 1.100 28,660,000 28,486,200 0.9939 50.27 49.78 50.27 46.33 54.21 581,529 48.985 -1.92%
2015-05-19 0 1.040 1.040 1.050 0.950 1.140 57,080,000 60,287,800 1.0562 51.26 51.26 51.75 46.82 56.18 1,158,189 52.054 6.12%
2015-05-18 0 0.980 0.970 0.980 0.730 0.990 61,000,000 55,117,000 0.9036 48.30 47.81 48.30 35.98 48.79 1,237,728 44.531 32.43%
2015-05-15 0 0.740 0.730 0.740 0.690 0.810 32,000,000 23,450,800 0.7328 36.47 35.98 36.47 34.01 39.92 649,300 36.117 -8.64%
2015-05-14 0 0.810 0.800 0.820 0.800 0.870 17,580,000 14,499,200 0.8248 39.92 39.43 40.41 39.43 42.88 356,709 40.647 -7.95%
2015-05-13 0 0.880 0.870 0.890 0.870 0.890 3,820,000 3,372,600 0.8829 43.37 42.88 43.86 42.88 43.86 77,510 43.512 0.00%
2015-05-12 0 0.880 0.880 0.890 0.870 0.910 6,220,000 5,519,600 0.8874 43.37 43.37 43.86 42.88 44.85 126,208 43.734 -2.22%
2015-05-11 0 0.900 0.890 0.900 0.860 0.920 10,540,000 9,389,200 0.8908 44.36 43.86 44.36 42.38 45.34 213,863 43.903 -1.10%
2015-05-08 0 0.910 0.900 0.910 0.890 0.920 7,600,000 6,861,000 0.9028 44.85 44.36 44.85 43.86 45.34 154,209 44.492 2.25%
2015-05-07 0 0.890 0.880 0.890 0.860 0.920 13,460,000 11,968,000 0.8892 43.86 43.37 43.86 42.38 45.34 273,112 43.821 -2.20%
2015-05-06 0 0.910 0.900 0.910 0.870 0.940 11,840,000 10,735,600 0.9067 44.85 44.36 44.85 42.88 46.33 240,241 44.687 1.11%
2015-05-05 0 0.900 0.890 0.900 0.840 0.970 36,180,000 32,028,800 0.8853 44.36 43.86 44.36 41.40 47.81 734,115 43.629 -7.22%
2015-05-04 0 0.970 0.960 0.970 0.940 1.030 23,080,000 22,899,800 0.9922 47.81 47.31 47.81 46.33 50.76 468,308 48.899 -2.02%
2015-04-30 0 0.990 0.990 1.000 0.830 1.050 49,748,000 48,069,000 0.9662 48.79 48.79 49.28 40.91 51.75 1,009,418 47.621 -3.88%
2015-04-29 0 1.030 1.020 1.030 0.950 1.130 42,640,000 43,203,000 1.0132 50.76 50.27 50.76 46.82 55.69 865,192 49.935 -8.04%
2015-04-28 0 1.120 1.120 1.140 1.000 1.170 59,474,000 66,396,420 1.1164 55.20 55.20 56.18 49.28 57.66 1,206,764 55.020 4.67%
2015-04-27 0 1.070 1.050 1.070 0.930 1.130 71,700,000 72,913,600 1.0169 52.73 51.75 52.73 45.83 55.69 1,454,838 50.118 15.05%
2015-04-24 0 0.930 0.920 0.930 0.900 0.970 42,800,000 39,843,400 0.9309 45.83 45.34 45.83 44.36 47.81 868,439 45.879 5.68%
2015-04-23 0 0.880 0.880 0.890 0.860 0.910 21,400,000 19,060,600 0.8907 43.37 43.37 43.86 42.38 44.85 434,219 43.896 1.15%
2015-04-22 0 0.870 0.850 0.870 0.770 0.950 83,254,000 71,769,800 0.8621 42.88 41.89 42.88 37.95 46.82 1,689,275 42.486 10.13%
2015-04-21 0 0.790 0.780 0.790 0.740 0.830 22,486,000 17,742,340 0.7890 38.93 38.44 38.93 36.47 40.91 456,255 38.887 9.72%
2015-04-20 0 0.720 0.710 0.720 0.700 0.800 27,240,000 20,602,600 0.7563 35.48 34.99 35.48 34.50 39.43 552,717 37.275 -4.00%
2015-04-17 0 0.750 0.740 0.750 0.730 0.770 12,940,000 9,745,400 0.7531 36.96 36.47 36.96 35.98 37.95 262,561 37.117 -2.60%
2015-04-16 0 0.770 0.760 0.770 0.710 0.800 29,580,000 22,401,800 0.7573 37.95 37.46 37.95 34.99 39.43 600,197 37.324 10.00%
2015-04-15 0 0.700 0.690 0.700 0.600 0.850 94,260,000 66,414,200 0.7046 34.50 34.01 34.50 29.57 41.89 1,912,594 34.725 -4.11%
2015-04-14 0 0.730 0.720 0.730 0.530 0.730 82,496,000 49,767,800 0.6033 35.98 35.48 35.98 26.12 35.98 1,673,895 29.732 40.38%
2015-04-13 0 0.520 0.510 0.520 0.490 0.560 44,530,000 23,381,400 0.5251 25.63 25.13 25.63 24.15 27.60 903,541 25.878 8.33%
2015-04-10 0 0.480 0.470 0.475 0.430 0.570 97,015,000 46,312,625 0.4774 23.66 23.16 23.41 21.19 28.09 1,968,495 23.527 23.08%
2015-04-09 0 0.390 0.390 0.405 0.385 0.410 7,320,000 2,908,800 0.3974 19.22 19.22 19.96 18.97 20.21 148,527 19.584 0.00%
2015-04-08 0 0.390 0.385 0.410 0.380 0.420 11,360,000 4,534,600 0.3992 19.22 18.97 20.21 18.73 20.70 230,501 19.673 1.30%
2015-04-02 0 0.385 0.380 0.385 0.380 0.410 5,000,000 1,948,800 0.3898 18.97 18.73 18.97 18.73 20.21 101,453 19.209 -1.28%
2015-04-01 0 0.390 0.390 0.395 0.380 0.405 4,980,000 1,938,800 0.3893 19.22 19.22 19.47 18.73 19.96 101,047 19.187 -2.50%
2015-03-31 0 0.400 0.400 0.405 0.390 0.410 2,620,000 1,051,300 0.4013 19.71 19.71 19.96 19.22 20.21 53,161 19.776 -1.23%
2015-03-30 0 0.405 0.400 0.410 0.395 0.435 7,480,000 3,096,200 0.4139 19.96 19.71 20.21 19.47 21.44 151,774 20.400 -2.41%
2015-03-27 0 0.415 0.410 0.415 0.400 0.450 10,160,000 4,314,000 0.4246 20.45 20.21 20.45 19.71 22.18 206,153 20.926 5.06%
2015-03-26 0 0.395 0.385 0.400 0.380 0.395 3,160,000 1,216,000 0.3848 19.47 18.97 19.71 18.73 19.47 64,118 18.965 2.60%
2015-03-25 0 0.385 0.385 0.400 0.385 0.400 2,640,000 1,021,400 0.3869 18.97 18.97 19.71 18.97 19.71 53,567 19.068 -3.75%
2015-03-24 0 0.400 0.395 0.405 0.375 0.405 6,380,000 2,490,900 0.3904 19.71 19.47 19.96 18.48 19.96 129,454 19.242 -1.23%
2015-03-23 0 0.405 0.405 0.410 0.405 0.445 14,280,000 6,022,800 0.4218 19.96 19.96 20.21 19.96 21.93 289,750 20.786 -2.41%
2015-03-20 0 0.415 0.405 0.415 0.390 0.450 49,560,000 20,944,100 0.4226 20.45 19.96 20.45 19.22 22.18 1,005,603 20.827 9.21%
2015-03-19 0 0.380 0.375 0.380 0.375 0.385 3,460,000 1,309,700 0.3785 18.73 18.48 18.73 18.48 18.97 70,206 18.655 2.70%
2015-03-18 0 0.370 0.355 0.375 0.365 0.370 2,280,000 841,200 0.3689 18.24 17.50 18.48 17.99 18.24 46,263 18.183 0.00%
2015-03-17 0 0.370 0.350 0.370 0.345 0.370 840,000 298,800 0.3557 18.24 17.25 18.24 17.00 18.24 17,044 17.531 2.78%
2015-03-16 0 0.360 0.350 0.360 0.345 0.365 440,000 157,200 0.3573 17.74 17.25 17.74 17.00 17.99 8,928 17.608 1.41%
2015-03-13 0 0.355 0.355 0.360 0.355 0.370 800,000 289,400 0.3618 17.50 17.50 17.74 17.50 18.24 16,232 17.828 0.00%
2015-03-12 0 0.355 0.350 0.365 0.350 0.355 1,600,000 560,800 0.3505 17.50 17.25 17.99 17.25 17.50 32,465 17.274 -2.74%
2015-03-11 0 0.365 0.355 0.365 0.350 0.365 840,000 300,600 0.3579 17.99 17.50 17.99 17.25 17.99 17,044 17.637 0.00%
2015-03-10 0 0.365 0.360 0.370 0.360 0.375 1,480,000 539,600 0.3646 17.99 17.74 18.24 17.74 18.48 30,030 17.969 2.82%
2015-03-09 0 0.355 0.350 0.365 0.340 0.365 12,240,000 4,256,400 0.3477 17.50 17.25 17.99 16.76 17.99 248,357 17.138 -4.05%
2015-03-06 0 0.370 0.365 0.380 0.360 0.380 3,960,000 1,467,000 0.3705 18.24 17.99 18.73 17.74 18.73 80,351 18.257 0.00%
2015-03-05 0 0.370 0.370 0.375 0.350 0.385 3,120,000 1,150,000 0.3686 18.24 18.24 18.48 17.25 18.97 63,307 18.166 -3.90%
2015-03-04 0 3.850 3.840 3.850 3.690 3.850 564,000 2,144,320 3.8020 18.97 18.92 18.97 18.19 18.97 114,439 18.738 4.05%
2015-03-03 0 3.700 3.700 3.780 3.650 3.820 432,000 1,622,440 3.7556 18.24 18.24 18.63 17.99 18.83 87,655 18.509 0.82%
2015-03-02 0 3.670 3.670 3.730 3.660 3.820 340,000 1,265,800 3.7229 18.09 18.09 18.38 18.04 18.83 68,988 18.348 -3.93%
2015-02-27 0 3.820 3.790 3.820 3.750 3.900 528,000 2,008,240 3.8035 18.83 18.68 18.83 18.48 19.22 107,134 18.745 -1.80%
2015-02-26 0 3.890 3.860 3.900 3.830 3.950 284,000 1,104,760 3.8900 19.17 19.02 19.22 18.88 19.47 57,625 19.171 2.37%
2015-02-25 0 3.800 3.760 3.850 3.750 3.940 228,000 882,080 3.8688 18.73 18.53 18.97 18.48 19.42 46,263 19.067 0.00%
2015-02-24 0 3.800 3.800 3.860 3.750 4.020 292,000 1,120,320 3.8367 18.73 18.73 19.02 18.48 19.81 59,249 18.909 -4.52%
2015-02-23 0 3.980 3.970 4.030 3.920 4.040 696,000 2,775,640 3.9880 19.61 19.57 19.86 19.32 19.91 141,223 19.654 0.00%
2015-02-18 0 3.980 3.960 3.990 3.800 4.300 4,040,000 16,413,360 4.0627 19.61 19.52 19.66 18.73 21.19 819,741 20.023 3.65%
2015-02-17 0 3.840 3.760 3.850 3.630 3.900 1,048,000 3,975,520 3.7934 18.92 18.53 18.97 17.89 19.22 212,646 18.696 3.78%
2015-02-16 0 3.700 3.700 3.770 3.470 3.800 1,092,000 3,989,640 3.6535 18.24 18.24 18.58 17.10 18.73 221,574 18.006 6.63%
2015-02-13 0 3.470 3.390 3.480 3.260 3.980 2,504,000 9,221,920 3.6829 17.10 16.71 17.15 16.07 19.61 508,077 18.151 0.87%
2015-02-12 0 3.440 3.360 3.450 2.860 3.560 2,472,000 8,327,000 3.3685 16.95 16.56 17.00 14.10 17.55 501,584 16.601 20.28%
2015-02-11 0 2.860 2.830 2.900 2.640 2.950 844,000 2,422,960 2.8708 14.10 13.95 14.29 13.01 14.54 171,253 14.148 -1.04%
2015-02-10 0 2.890 2.890 2.970 2.880 3.110 712,000 2,139,320 3.0047 14.24 14.24 14.64 14.19 15.33 144,469 14.808 -6.17%
2015-02-09 0 3.080 3.070 3.100 3.010 3.350 716,000 2,235,280 3.1219 15.18 15.13 15.28 14.83 16.51 145,281 15.386 -3.75%
2015-02-06 0 3.200 3.170 3.260 3.100 3.380 1,264,000 4,051,600 3.2054 15.77 15.62 16.07 15.28 16.66 256,473 15.797 0.95%
2015-02-05 0 3.170 3.170 3.180 3.000 4.200 3,228,000 10,897,240 3.3758 15.62 15.62 15.67 14.79 20.70 654,981 16.637 -13.62%
2015-02-04 0 3.670 3.670 3.680 3.100 4.800 8,604,000 31,585,320 3.6710 18.09 18.09 18.14 15.28 23.66 1,745,805 18.092 22.33%
2015-02-03 0 3.000 2.980 3.040 1.650 3.800 11,356,000 34,161,000 3.0082 14.79 14.69 14.98 8.132 18.73 2,304,203 14.826 114.29%
2015-02-02 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2014-11-26 0 1.400 1.370 1.400 1.340 1.400 180,000 244,120 1.3562 6.900 6.752 6.900 6.604 6.900 36,523 6.6840 3.70%
2014-11-25 0 1.350 1.340 1.360 1.340 1.350 72,000 96,680 1.3428 6.653 6.604 6.703 6.604 6.653 14,609 6.6177 2.27%
2014-11-24 0 1.320 1.310 1.320 1.300 1.350 104,000 136,160 1.3092 6.505 6.456 6.505 6.407 6.653 21,102 6.4524 -2.94%
2014-11-21 0 1.360 1.330 1.360 1.300 1.390 324,000 440,400 1.3593 6.703 6.555 6.703 6.407 6.850 65,742 6.6990 -1.45%
2014-11-20 0 1.380 1.320 1.380 1.270 1.480 412,000 559,360 1.3577 6.801 6.505 6.801 6.259 7.294 83,597 6.6911 12.20%
2014-11-19 0 1.230 1.210 1.260 1.230 1.230 48,000 59,040 1.2300 6.062 5.963 6.210 6.062 6.062 9,739 6.0619 0.00%
2014-11-18 0 1.230 1.220 1.250 1.200 1.230 24,000 29,400 1.2250 6.062 6.013 6.160 5.914 6.062 4,870 6.0373 2.50%
2014-11-17 0 1.200 1.200 1.220 1.200 1.250 148,000 182,280 1.2316 5.914 5.914 6.013 5.914 6.160 30,030 6.0699 -0.83%
2014-11-14 0 1.210 1.210 1.270 1.190 1.300 120,000 149,160 1.2430 5.963 5.963 6.259 5.865 6.407 24,349 6.1260 0.00%
2014-11-13 0 1.210 1.180 1.240 - - 0 0 - 5.963 5.815 6.111 - - 0 - 0.00%
2014-11-12 0 1.210 1.200 1.280 - - 0 0 - 5.963 5.914 6.308 - - 0 - 0.00%
2014-11-11 0 1.210 1.210 1.250 1.190 1.280 48,000 58,720 1.2233 5.963 5.963 6.160 5.865 6.308 9,739 6.0291 0.83%
2014-11-10 0 1.200 1.180 1.200 - - 0 0 - 5.914 5.815 5.914 - - 0 - -1.64%
2014-11-07 0 1.220 1.210 1.260 - - 0 0 - 6.013 5.963 6.210 - - 0 - 0.00%
2014-11-06 0 1.220 1.210 1.290 - - 0 0 - 6.013 5.963 6.358 - - 0 - 0.00%
2014-11-05 0 1.220 1.220 1.260 - - 0 0 - 6.013 6.013 6.210 - - 0 - 0.00%
2014-11-04 0 1.220 1.220 1.240 1.220 1.230 32,000 39,400 1.2313 6.013 6.013 6.111 6.013 6.062 6,493 6.0681 -5.43%
2014-11-03 0 1.290 1.180 1.290 1.300 1.300 12,000 15,600 1.3000 6.358 5.815 6.358 6.407 6.407 2,435 6.4069 7.50%
2014-10-31 0 1.200 1.150 1.240 1.200 1.200 52,000 62,400 1.2000 5.914 5.668 6.111 5.914 5.914 10,551 5.9141 0.00%
2014-10-30 0 1.200 1.190 1.300 1.190 1.210 208,000 249,840 1.2012 5.914 5.865 6.407 5.865 5.963 42,204 5.9197 0.00%
2014-10-29 0 1.200 1.120 1.210 1.200 1.200 36,000 43,200 1.2000 5.914 5.520 5.963 5.914 5.914 7,305 5.9141 -0.83%
2014-10-28 0 1.210 1.100 1.210 1.200 1.210 80,000 96,720 1.2090 5.963 5.421 5.963 5.914 5.963 16,232 5.9584 -0.82%
2014-10-27 0 1.220 1.060 1.290 - - 0 0 - 6.013 5.224 6.358 - - 0 - 0.00%
2014-10-24 0 1.220 1.150 1.250 1.110 1.220 160,000 183,080 1.1443 6.013 5.668 6.160 5.471 6.013 32,465 5.6393 1.67%
2014-10-23 0 1.200 1.150 1.280 - - 0 0 - 5.914 5.668 6.308 - - 0 - 0.00%
2014-10-22 0 1.200 1.110 1.250 - - 0 0 - 5.914 5.471 6.160 - - 0 - 0.00%
2014-10-21 0 1.200 1.070 1.280 1.200 1.200 12,000 14,400 1.2000 5.914 5.273 6.308 5.914 5.914 2,435 5.9141 0.00%
2014-10-20 0 1.200 1.200 1.260 1.190 1.200 32,000 38,280 1.1963 5.914 5.914 6.210 5.865 5.914 6,493 5.8956 -0.83%
2014-10-17 0 1.210 1.200 1.280 1.190 1.300 256,000 324,400 1.2672 5.963 5.914 6.308 5.865 6.407 51,944 6.2452 0.83%
2014-10-16 0 1.200 1.150 1.280 - - 0 0 - 5.914 5.668 6.308 - - 0 - 0.00%
2014-10-15 0 1.200 1.160 1.300 - - 0 0 - 5.914 5.717 6.407 - - 0 - 0.00%
2014-10-14 0 1.200 1.200 1.270 1.200 1.200 116,000 139,200 1.2000 5.914 5.914 6.259 5.914 5.914 23,537 5.9141 0.00%
2014-10-13 0 1.200 1.160 1.300 - - 0 0 - 5.914 5.717 6.407 - - 0 - 0.00%
2014-10-10 0 1.200 1.200 1.280 1.200 1.210 36,000 43,440 1.2067 5.914 5.914 6.308 5.914 5.963 7,305 5.9469 -0.83%
2014-10-09 0 1.210 1.210 1.290 1.200 1.310 120,000 146,160 1.2180 5.963 5.963 6.358 5.914 6.456 24,349 6.0028 0.00%
2014-10-08 0 1.210 1.180 1.290 1.200 1.340 240,000 297,840 1.2410 5.963 5.815 6.358 5.914 6.604 48,697 6.1161 -10.37%
2014-10-07 0 1.350 1.220 1.350 1.360 1.360 8,000 10,880 1.3600 6.653 6.013 6.653 6.703 6.703 1,623 6.7026 11.57%
2014-10-06 0 1.210 1.210 1.370 1.210 1.210 4,000 4,840 1.2100 5.963 5.963 6.752 5.963 5.963 812 5.9633 0.00%
2014-10-03 0 1.210 1.210 1.250 1.200 1.210 20,000 24,160 1.2080 5.963 5.963 6.160 5.914 5.963 4,058 5.9535 0.00%
2014-09-30 0 1.210 1.210 1.330 1.200 1.220 24,000 29,200 1.2167 5.963 5.963 6.555 5.914 6.013 4,870 5.9962 -0.82%
2014-09-29 0 1.220 1.220 1.280 1.190 1.220 36,000 43,640 1.2122 6.013 6.013 6.308 5.865 6.013 7,305 5.9743 -6.15%
2014-09-26 0 1.300 1.220 1.300 - - 0 0 - 6.407 6.013 6.407 - - 0 - 0.00%
2014-09-25 0 1.300 1.180 1.300 - - 0 0 - 6.407 5.815 6.407 - - 0 - 0.00%
2014-09-24 0 1.300 1.210 1.300 - - 0 0 - 6.407 5.963 6.407 - - 0 - 0.00%
2014-09-23 0 1.300 1.240 1.300 1.300 1.300 140,000 182,000 1.3000 6.407 6.111 6.407 6.407 6.407 28,407 6.4069 -0.76%
2014-09-22 0 1.310 1.250 1.310 - - 0 0 - 6.456 6.160 6.456 - - 0 - -2.24%
2014-09-19 0 1.340 1.320 1.360 1.320 1.340 24,000 32,000 1.3333 6.604 6.505 6.703 6.505 6.604 4,870 6.5712 0.00%
2014-09-18 0 1.340 1.340 1.390 1.340 1.340 20,000 26,800 1.3400 6.604 6.604 6.850 6.604 6.604 4,058 6.6040 -2.90%
2014-09-17 0 1.380 1.340 1.380 - - 0 0 - 6.801 6.604 6.801 - - 0 - 0.00%
2014-09-16 0 1.380 1.280 1.380 1.390 1.390 64,000 88,960 1.3900 6.801 6.308 6.801 6.850 6.850 12,986 6.8505 -1.43%
2014-09-15 0 1.400 1.370 1.400 - - 0 0 - 6.900 6.752 6.900 - - 0 - 0.00%
2014-09-12 0 1.400 1.360 1.400 1.400 1.400 12,000 16,640 1.3867 6.900 6.703 6.900 6.900 6.900 2,435 6.8340 0.00%
2014-09-11 0 1.400 1.360 1.420 1.400 1.400 104,000 145,600 1.4000 6.900 6.703 6.998 6.900 6.900 21,102 6.8997 0.00%
2014-09-10 0 1.400 1.280 1.410 1.380 1.400 164,000 226,400 1.3805 6.900 6.308 6.949 6.801 6.900 33,277 6.8036 0.00%
2014-09-08 0 1.400 1.360 1.410 1.340 1.400 328,000 451,640 1.3770 6.900 6.703 6.949 6.604 6.900 66,553 6.7861 6.06%
2014-09-05 0 1.320 1.280 1.380 1.320 1.320 40,000 52,800 1.3200 6.505 6.308 6.801 6.505 6.505 8,116 6.5055 0.00%
2014-09-04 0 1.320 1.320 1.380 1.310 1.320 8,000 10,520 1.3150 6.505 6.505 6.801 6.456 6.505 1,623 6.4808 0.76%
2014-09-03 0 1.310 1.310 1.350 1.210 1.320 3,680,000 4,477,880 1.2168 6.456 6.456 6.653 5.963 6.505 746,695 5.9969 5.65%
2014-09-02 0 1.240 1.240 1.300 1.240 1.240 108,000 133,920 1.2400 6.111 6.111 6.407 6.111 6.111 21,914 6.1112 0.00%
2014-09-01 0 1.240 1.200 1.300 1.220 1.240 1,104,000 1,346,960 1.2201 6.111 5.914 6.407 6.013 6.111 224,008 6.0130 0.81%
2014-08-29 0 1.230 1.230 1.300 1.200 1.230 932,000 1,129,720 1.2121 6.062 6.062 6.407 5.914 6.062 189,109 5.9739 0.00%
2014-08-28 0 1.230 1.190 1.230 1.160 1.230 256,000 304,640 1.1900 6.062 5.865 6.062 5.717 6.062 51,944 5.8648 3.36%
2014-08-27 0 1.190 1.180 1.280 1.170 1.230 1,160,000 1,370,520 1.1815 5.865 5.815 6.308 5.766 6.062 235,371 5.8228 -1.65%
2014-08-26 0 1.210 1.200 1.230 1.160 1.230 448,000 526,240 1.1746 5.963 5.914 6.062 5.717 6.062 90,902 5.7891 2.54%
2014-08-25 0 1.180 1.180 1.230 1.180 1.240 1,124,000 1,329,880 1.1832 5.815 5.815 6.062 5.815 6.111 228,067 5.8311 -4.07%
2014-08-22 0 1.230 1.200 1.230 1.190 1.260 2,384,000 2,945,880 1.2357 6.062 5.914 6.062 5.865 6.210 483,728 6.0899 -1.60%
2014-08-21 0 1.250 1.180 1.260 1.210 1.270 128,000 156,800 1.2250 6.160 5.815 6.210 5.963 6.259 25,972 6.0373 -0.79%
2014-08-20 0 1.260 1.240 1.280 1.230 1.260 1,368,000 1,687,720 1.2337 6.210 6.111 6.308 6.062 6.210 277,576 6.0802 2.44%
2014-08-19 0 1.230 1.210 1.250 1.210 1.240 2,056,000 2,528,640 1.2299 6.062 5.963 6.160 5.963 6.111 417,175 6.0613 1.65%
2014-08-18 0 1.210 1.210 1.240 1.210 1.210 56,000 67,760 1.2100 5.963 5.963 6.111 5.963 5.963 11,363 5.9633 2.54%
2014-08-15 0 1.180 1.180 1.210 1.060 1.200 336,000 373,480 1.1115 5.815 5.815 5.963 5.224 5.914 68,176 5.4781 -4.07%
2014-08-14 0 1.230 1.230 1.280 1.200 1.250 516,000 630,280 1.2215 6.062 6.062 6.308 5.914 6.160 104,700 6.0199 -0.81%
2014-08-13 0 1.240 1.230 1.290 1.240 1.250 120,000 148,920 1.2410 6.111 6.062 6.358 6.111 6.160 24,349 6.1161 0.00%
2014-08-12 0 1.240 1.240 1.300 1.240 1.270 396,000 495,320 1.2508 6.111 6.111 6.407 6.111 6.259 80,351 6.1645 -5.34%
2014-08-11 0 1.310 1.280 1.310 1.310 1.310 8,000 10,480 1.3100 6.456 6.308 6.456 6.456 6.456 1,623 6.4562 0.00%
2014-08-08 0 1.310 1.280 1.500 1.280 1.320 160,000 209,240 1.3078 6.456 6.308 7.393 6.308 6.505 32,465 6.4451 6.50%
2014-08-07 0 1.230 1.230 1.270 1.230 1.300 548,000 696,680 1.2713 6.062 6.062 6.259 6.062 6.407 111,193 6.2655 -5.38%
2014-08-06 0 1.300 1.300 1.350 1.300 1.390 84,000 112,920 1.3443 6.407 6.407 6.653 6.407 6.850 17,044 6.6252 -5.11%
2014-08-05 0 1.370 1.320 1.370 1.260 1.370 132,000 177,920 1.3479 6.752 6.505 6.752 6.210 6.752 26,784 6.6429 7.87%
2014-08-04 0 1.270 1.270 1.340 1.260 1.260 12,000 15,120 1.2600 6.259 6.259 6.604 6.210 6.210 2,435 6.2098 -3.05%
2014-08-01 0 1.310 1.280 1.350 1.300 1.310 72,000 94,040 1.3061 6.456 6.308 6.653 6.407 6.456 14,609 6.4370 -0.76%
2014-07-31 0 1.320 1.320 1.350 1.250 1.350 304,000 399,880 1.3154 6.505 6.505 6.653 6.160 6.653 61,683 6.4828 5.60%
2014-07-30 0 1.250 1.230 1.250 1.230 1.300 1,004,000 1,269,720 1.2647 6.160 6.062 6.160 6.062 6.407 203,718 6.2327 -4.58%
2014-07-29 0 1.310 1.300 1.340 1.230 1.340 836,000 1,066,960 1.2763 6.456 6.407 6.604 6.062 6.604 169,630 6.2899 5.65%
2014-07-28 0 1.240 1.240 1.270 1.200 1.250 164,000 199,400 1.2159 6.111 6.111 6.259 5.914 6.160 33,277 5.9922 -3.88%
2014-07-25 0 1.290 1.260 1.290 1.280 1.290 32,000 41,240 1.2888 6.358 6.210 6.358 6.308 6.358 6,493 6.3515 -0.77%
2014-07-24 0 1.300 1.300 1.350 1.300 1.400 200,000 265,720 1.3286 6.407 6.407 6.653 6.407 6.900 40,581 6.5479 -7.14%
2014-07-23 0 1.400 1.400 1.410 1.400 1.540 740,000 1,086,080 1.4677 6.900 6.900 6.949 6.900 7.590 150,151 7.2333 -5.41%
2014-07-22 0 1.480 1.400 1.480 1.280 1.650 2,848,000 4,166,200 1.4629 7.294 6.900 7.294 6.308 8.132 577,877 7.2095 27.59%
2014-07-21 0 1.160 1.120 1.200 1.120 1.160 24,000 27,200 1.1333 5.717 5.520 5.914 5.520 5.717 4,870 5.5855 0.87%
2014-07-18 0 1.150 1.130 1.200 1.100 1.180 72,000 80,200 1.1139 5.668 5.569 5.914 5.421 5.815 14,609 5.4897 -3.36%
2014-07-17 0 1.190 1.130 1.200 - - 0 0 - 5.865 5.569 5.914 - - 0 - 0.00%
2014-07-16 0 1.190 1.110 1.190 - - 0 0 - 5.865 5.471 5.865 - - 0 - 0.00%
2014-07-15 0 1.190 1.130 1.200 - - 0 0 - 5.865 5.569 5.914 - - 0 - 0.00%
2014-07-14 0 1.190 1.150 1.190 - - 0 0 - 5.865 5.668 5.865 - - 0 - 0.00%
2014-07-11 0 1.190 1.190 1.350 1.190 1.190 12,000 14,280 1.1900 5.865 5.865 6.653 5.865 5.865 2,435 5.8648 -0.83%
2014-07-10 0 1.200 1.190 1.230 1.200 1.200 68,000 81,600 1.2000 5.914 5.865 6.062 5.914 5.914 13,798 5.9141 -3.23%
2014-07-09 0 1.240 1.240 1.300 - - 0 0 - 6.111 6.111 6.407 - - 0 - 1.64%
2014-07-08 0 1.220 1.220 1.250 1.210 1.250 40,000 48,560 1.2140 6.013 6.013 6.160 5.963 6.160 8,116 5.9831 1.67%
2014-07-07 0 1.200 1.200 1.300 1.190 1.200 56,000 67,120 1.1986 5.914 5.914 6.407 5.865 5.914 11,363 5.9070 0.00%
2014-07-04 0 1.200 1.150 1.200 1.120 1.200 108,000 124,800 1.1556 5.914 5.668 5.914 5.520 5.914 21,914 5.6950 4.35%
2014-07-03 0 1.150 1.150 1.200 - - 0 0 - 5.668 5.668 5.914 - - 0 - 1.77%
2014-07-02 0 1.130 1.130 1.200 1.130 1.130 56,000 63,280 1.1300 5.569 5.569 5.914 5.569 5.569 11,363 5.5691 0.00%
2014-06-30 0 1.130 1.130 1.190 - - 0 0 - 5.569 5.569 5.865 - - 0 - 1.80%
2014-06-27 0 1.110 1.110 1.170 1.070 1.070 4,000 4,280 1.0700 5.471 5.471 5.766 5.273 5.273 812 5.2734 -5.93%
2014-06-26 0 1.180 1.180 1.220 - - 52,000 61,360 1.1800 5.815 5.815 6.013 - - 10,551 5.8155 0.00%
2014-06-25 0 1.180 1.180 1.220 1.180 1.240 96,000 117,840 1.2275 5.815 5.815 6.013 5.815 6.111 19,479 6.0496 0.00%
2014-06-24 0 1.180 1.180 1.240 - - 0 0 - 5.815 5.815 6.111 - - 0 - 0.00%
2014-06-23 0 1.180 1.160 1.240 - - 0 0 - 5.815 5.717 6.111 - - 0 - 0.00%
2014-06-20 0 1.180 1.180 1.200 1.160 1.210 92,000 109,280 1.1878 5.815 5.815 5.914 5.717 5.963 18,667 5.8541 -1.67%
2014-06-19 0 1.200 1.200 1.250 1.200 1.250 28,000 34,400 1.2286 5.914 5.914 6.160 5.914 6.160 5,681 6.0549 -4.00%
2014-06-18 0 1.250 1.200 1.280 1.200 1.250 36,000 44,040 1.2233 6.160 5.914 6.308 5.914 6.160 7,305 6.0291 0.00%
2014-06-17 0 1.250 1.210 1.280 1.180 1.250 172,000 213,720 1.2426 6.160 5.963 6.308 5.815 6.160 34,900 6.1238 3.31%
2014-06-16 0 1.210 1.210 1.240 1.200 1.210 20,000 24,080 1.2040 5.963 5.963 6.111 5.914 5.963 4,058 5.9338 -3.20%
2014-06-13 0 1.250 1.200 1.290 1.160 1.250 116,000 140,760 1.2134 6.160 5.914 6.358 5.717 6.160 23,537 5.9803 0.00%
2014-06-12 0 1.250 1.210 1.250 1.200 1.250 52,000 62,920 1.2100 6.160 5.963 6.160 5.914 6.160 10,551 5.9633 3.31%
2014-06-11 0 1.210 1.200 1.250 1.210 1.260 52,000 64,120 1.2331 5.963 5.914 6.160 5.963 6.210 10,551 6.0771 0.00%
2014-06-10 0 1.210 1.210 1.220 1.180 1.230 236,000 282,360 1.1964 5.963 5.963 6.013 5.815 6.062 47,886 5.8965 -2.42%
2014-06-09 0 1.240 1.240 1.270 1.230 1.290 196,000 245,480 1.2524 6.111 6.111 6.259 6.062 6.358 39,770 6.1726 1.64%
2014-06-06 0 1.280 1.280 1.300 1.260 1.340 100,000 130,120 1.3012 6.013 6.013 6.107 5.919 6.294 21,289 6.1122 -1.54%
2014-06-05 0 1.300 1.300 1.310 1.220 1.390 1,020,000 1,336,920 1.3107 6.107 6.107 6.154 5.731 6.529 217,143 6.1569 -7.14%
2014-06-04 0 1.400 1.360 1.430 1.350 1.480 740,000 1,035,000 1.3986 6.576 6.388 6.717 6.341 6.952 157,535 6.5700 3.70%
2014-06-03 0 1.350 1.350 1.400 1.340 1.360 252,000 342,280 1.3583 6.341 6.341 6.576 6.294 6.388 53,647 6.3802 -5.59%
2014-05-30 0 1.430 1.430 1.490 1.390 1.440 96,000 136,520 1.4221 6.717 6.717 6.999 6.529 6.764 20,437 6.6800 1.42%
2014-05-29 0 1.410 1.400 1.450 1.350 1.450 72,000 99,680 1.3844 6.623 6.576 6.811 6.341 6.811 15,328 6.5032 -2.76%
2014-05-28 0 1.450 1.450 1.490 1.450 1.520 216,000 322,440 1.4928 6.811 6.811 6.999 6.811 7.140 45,983 7.0121 -1.36%
2014-05-27 0 1.470 1.450 1.480 1.440 1.500 208,000 305,080 1.4667 6.905 6.811 6.952 6.764 7.046 44,280 6.8898 0.00%
2014-05-26 0 1.470 1.470 1.500 1.450 1.480 164,000 239,920 1.4629 6.905 6.905 7.046 6.811 6.952 34,913 6.8719 -2.65%
2014-05-23 0 1.510 1.500 1.510 1.480 1.580 480,000 731,560 1.5241 7.093 7.046 7.093 6.952 7.422 102,185 7.1592 0.00%
2014-05-22 0 1.510 1.490 1.520 1.440 1.560 1,492,000 2,245,000 1.5047 7.093 6.999 7.140 6.764 7.328 317,625 7.0681 4.86%
2014-05-21 0 1.440 1.440 1.480 1.320 1.610 1,896,000 2,850,600 1.5035 6.764 6.764 6.952 6.201 7.563 403,630 7.0624 14.29%
2014-05-20 0 1.260 1.260 1.290 1.250 1.380 20,000 25,560 1.2780 5.919 5.919 6.060 5.872 6.482 4,258 6.0032 -8.70%
2014-05-19 0 1.380 1.280 1.380 1.190 1.380 88,000 107,240 1.2186 6.482 6.013 6.482 5.590 6.482 18,734 5.7244 9.52%
2014-05-16 0 1.260 1.260 1.340 1.250 1.280 120,000 151,480 1.2623 5.919 5.919 6.294 5.872 6.013 25,546 5.9296 -3.82%
2014-05-15 0 1.310 1.300 1.360 1.290 1.340 80,000 104,760 1.3095 6.154 6.107 6.388 6.060 6.294 17,031 6.1512 -2.24%
2014-05-14 0 1.340 1.280 1.340 - - 0 0 - 6.294 6.013 6.294 - - 0 - -0.74%
2014-05-13 0 1.350 1.330 1.350 1.300 1.370 116,000 153,960 1.3272 6.341 6.247 6.341 6.107 6.435 24,695 6.2345 -0.74%
2014-05-12 0 1.360 1.350 1.390 1.350 1.380 64,000 87,360 1.3650 6.388 6.341 6.529 6.341 6.482 13,625 6.4119 -2.16%
2014-05-09 0 1.390 1.260 1.400 1.350 1.390 108,000 149,400 1.3833 6.529 5.919 6.576 6.341 6.529 22,992 6.4980 2.96%
2014-05-08 0 1.350 1.320 1.380 1.350 1.490 132,000 185,200 1.4030 6.341 6.201 6.482 6.341 6.999 28,101 6.5905 -4.93%
2014-05-07 0 1.420 1.320 1.430 1.310 1.420 160,000 222,640 1.3915 6.670 6.201 6.717 6.154 6.670 34,062 6.5364 2.90%
2014-05-05 0 1.380 1.340 1.390 1.330 1.380 396,000 536,480 1.3547 6.482 6.294 6.529 6.247 6.482 84,303 6.3637 2.99%
2014-05-02 0 1.340 1.310 1.340 1.240 1.350 340,000 436,120 1.2827 6.294 6.154 6.294 5.825 6.341 72,381 6.0253 3.88%
2014-04-30 0 1.290 1.280 1.330 1.220 1.360 1,060,000 1,409,080 1.3293 6.060 6.013 6.247 5.731 6.388 225,658 6.2443 -7.19%
2014-04-29 0 1.390 1.390 1.430 1.390 1.500 552,000 799,440 1.4483 6.529 6.529 6.717 6.529 7.046 117,513 6.8030 -3.47%
2014-04-28 0 1.440 1.450 1.470 1.350 1.450 476,000 673,120 1.4141 6.764 6.811 6.905 6.341 6.811 101,333 6.6426 2.13%
2014-04-25 0 1.410 1.420 1.480 1.230 1.530 2,292,000 3,273,880 1.4284 6.623 6.670 6.952 5.778 7.187 487,933 6.7097 14.63%
2014-04-24 0 1.230 1.230 1.290 1.210 1.230 100,000 122,200 1.2220 5.778 5.778 6.060 5.684 5.778 21,289 5.7402 0.00%
2014-04-23 0 1.230 1.230 1.280 1.230 1.290 200,000 252,560 1.2628 5.778 5.778 6.013 5.778 6.060 42,577 5.9318 1.65%
2014-04-22 0 1.210 1.170 1.240 1.150 1.210 152,000 181,280 1.1926 5.684 5.496 5.825 5.402 5.684 32,359 5.6022 0.83%
2014-04-17 0 1.200 1.150 1.220 1.140 1.210 384,000 452,080 1.1773 5.637 5.402 5.731 5.355 5.684 81,748 5.5302 -0.83%
2014-04-16 0 1.210 1.160 1.210 1.140 1.230 300,000 350,920 1.1697 5.684 5.449 5.684 5.355 5.778 63,866 5.4947 8.04%
2014-04-15 0 1.120 1.110 1.170 1.040 1.310 396,000 446,800 1.1283 5.261 5.214 5.496 4.885 6.154 84,303 5.3000 5.66%
2014-04-14 0 1.060 1.050 1.090 1.000 1.190 976,000 1,030,040 1.0554 4.979 4.932 5.120 4.697 5.590 207,776 4.9575 -10.17%
2014-04-11 0 1.180 1.150 1.200 1.150 1.250 224,000 266,280 1.1888 5.543 5.402 5.637 5.402 5.872 47,686 5.5840 -5.60%
2014-04-10 0 1.250 1.250 1.300 1.250 1.300 116,000 145,960 1.2583 5.872 5.872 6.107 5.872 6.107 24,695 5.9106 -3.85%
2014-04-09 0 1.300 1.290 1.300 1.240 1.360 652,000 846,280 1.2980 6.107 6.060 6.107 5.825 6.388 138,801 6.0971 5.69%
2014-04-08 0 1.230 1.210 1.270 1.150 1.420 1,572,000 2,015,280 1.2820 5.778 5.684 5.966 5.402 6.670 334,656 6.0220 -16.89%
2014-04-07 0 1.480 1.460 1.470 1.330 1.500 632,000 884,560 1.3996 6.952 6.858 6.905 6.247 7.046 134,543 6.5745 4.96%
2014-04-04 0 1.410 1.410 1.420 1.340 1.700 2,895,500 4,368,380 1.5087 6.623 6.623 6.670 6.294 7.986 616,409 7.0868 -10.76%
2014-04-03 0 1.580 1.580 1.590 1.180 1.790 6,195,500 9,818,630 1.5848 7.422 7.422 7.469 5.543 8.408 1,318,930 7.4444 33.90%
2014-04-02 0 1.180 1.180 1.190 0.940 1.320 4,400,000 4,964,560 1.1283 5.543 5.543 5.590 4.416 6.201 936,695 5.3001 26.88%
2014-04-01 0 0.930 0.900 0.950 0.870 0.950 1,532,000 1,396,040 0.9113 4.369 4.228 4.462 4.087 4.462 326,140 4.2805 4.49%
2014-03-31 0 0.890 0.890 0.900 0.820 0.970 2,556,000 2,248,080 0.8795 4.181 4.181 4.228 3.852 4.556 544,135 4.1315 12.66%
2014-03-28 0 0.790 0.700 0.790 0.790 0.790 164,000 129,560 0.7900 3.711 3.288 3.711 3.711 3.711 34,913 3.7109 0.00%
2014-03-27 0 0.790 0.740 0.790 0.800 0.820 192,000 154,880 0.8067 3.711 3.476 3.711 3.758 3.852 40,874 3.7892 -3.66%
2014-03-26 0 0.820 0.810 0.830 0.820 0.820 68,000 55,760 0.8200 3.852 3.805 3.899 3.852 3.852 14,476 3.8518 0.00%
2014-03-25 0 0.820 0.820 0.840 0.810 0.850 132,000 109,720 0.8312 3.852 3.852 3.946 3.805 3.993 28,101 3.9045 -2.38%
2014-03-24 0 0.840 0.840 0.850 0.820 0.850 232,000 193,400 0.8336 3.946 3.946 3.993 3.852 3.993 49,389 3.9158 1.20%
2014-03-21 0 0.830 0.760 0.830 0.820 0.840 28,000 23,040 0.8229 3.899 3.570 3.899 3.852 3.946 5,961 3.8653 2.47%
2014-03-20 0 0.810 0.750 0.820 - - 0 0 - 3.805 3.523 3.852 - - 0 - 0.00%
2014-03-19 0 0.810 0.750 0.820 - - 0 0 - 3.805 3.523 3.852 - - 0 - 0.00%
2014-03-18 0 0.810 0.770 0.810 - - 0 0 - 3.805 3.617 3.805 - - 0 - 0.00%
2014-03-17 0 0.810 0.760 0.820 - - 0 0 - 3.805 3.570 3.852 - - 0 - 0.00%
2014-03-14 0 0.810 0.770 0.810 0.830 0.830 60,000 49,800 0.8300 3.805 3.617 3.805 3.899 3.899 12,773 3.8988 5.19%
2014-03-13 0 0.770 0.770 0.800 0.770 0.780 112,000 87,040 0.7771 3.617 3.617 3.758 3.617 3.664 23,843 3.6505 -3.75%
2014-03-12 0 0.800 0.800 0.820 0.790 0.800 44,000 34,920 0.7936 3.758 3.758 3.852 3.711 3.758 9,367 3.7280 -3.61%
2014-03-11 0 0.830 0.810 0.830 0.800 0.830 392,000 319,640 0.8154 3.899 3.805 3.899 3.758 3.899 83,451 3.8303 1.22%
2014-03-10 0 0.820 0.800 0.820 0.790 0.820 732,000 588,400 0.8038 3.852 3.758 3.852 3.711 3.852 155,832 3.7759 3.80%
2014-03-07 0 0.790 0.780 0.790 0.760 0.800 196,000 153,240 0.7818 3.711 3.664 3.711 3.570 3.758 41,725 3.6726 3.95%
2014-03-06 0 0.760 0.760 0.780 0.760 0.800 152,000 118,080 0.7768 3.570 3.570 3.664 3.570 3.758 32,359 3.6491 -1.30%
2014-03-05 0 0.770 0.750 0.770 0.780 0.790 24,000 18,880 0.7867 3.617 3.523 3.617 3.664 3.711 5,109 3.6953 0.00%
2014-03-04 0 0.770 0.730 0.770 0.750 0.770 308,000 233,480 0.7581 3.617 3.429 3.617 3.523 3.617 65,569 3.5608 2.67%
2014-03-03 0 0.750 0.740 0.750 0.740 0.750 156,000 116,840 0.7490 3.523 3.476 3.523 3.476 3.523 33,210 3.5182 0.00%
2014-02-28 0 0.750 0.730 0.760 0.720 0.750 340,000 248,960 0.7322 3.523 3.429 3.570 3.382 3.523 72,381 3.4396 10.29%
2014-02-27 0 0.680 0.680 0.720 0.680 0.680 28,000 19,040 0.6800 3.194 3.194 3.382 3.194 3.194 5,961 3.1942 0.00%
2014-02-26 0 0.680 0.680 0.710 0.680 0.680 20,000 13,600 0.6800 3.194 3.194 3.335 3.194 3.194 4,258 3.1942 -4.23%
2014-02-25 0 0.710 0.670 0.710 0.700 0.710 88,000 61,760 0.7018 3.335 3.147 3.335 3.288 3.335 18,734 3.2967 1.43%
2014-02-24 0 0.700 0.700 0.710 0.690 0.790 268,000 195,680 0.7301 3.288 3.288 3.335 3.241 3.711 57,053 3.4298 0.00%
2014-02-21 0 0.700 0.700 0.720 0.700 0.780 716,000 529,960 0.7402 3.288 3.288 3.382 3.288 3.664 152,426 3.4768 4.48%
2014-02-20 0 0.670 0.660 0.680 0.630 0.670 668,000 431,440 0.6459 3.147 3.100 3.194 2.959 3.147 142,207 3.0339 8.06%
2014-02-19 0 0.620 0.620 0.670 0.620 0.690 52,000 32,680 0.6285 2.912 2.912 3.147 2.912 3.241 11,070 2.9521 0.00%
2014-02-18 0 0.620 0.620 0.670 - - 0 0 - 2.912 2.912 3.147 - - 0 - 1.64%
2014-02-17 0 0.610 0.610 0.660 0.610 0.610 52,000 31,720 0.6100 2.865 2.865 3.100 2.865 2.865 11,070 2.8654 -1.61%
2014-02-14 0 0.620 0.610 0.650 - - 0 0 - 2.912 2.865 3.053 - - 0 - 0.00%
2014-02-13 0 0.620 0.620 0.690 0.610 0.610 72,000 43,920 0.6100 2.912 2.912 3.241 2.865 2.865 15,328 2.8654 0.00%
2014-02-12 0 0.620 0.610 0.640 0.600 0.620 196,000 119,640 0.6104 2.912 2.865 3.006 2.818 2.912 41,725 2.8673 -3.12%
2014-02-11 0 0.640 0.620 0.640 0.640 0.640 40,000 25,600 0.6400 3.006 2.912 3.006 3.006 3.006 8,515 3.0063 4.92%
2014-02-10 0 0.610 0.610 0.630 0.610 0.650 120,000 74,000 0.6167 2.865 2.865 2.959 2.865 3.053 25,546 2.8967 -1.61%
2014-02-07 0 0.620 0.600 0.630 - - 0 0 - 2.912 2.818 2.959 - - 0 - 0.00%
2014-02-06 0 0.620 0.620 0.650 0.610 0.610 88,000 53,680 0.6100 2.912 2.912 3.053 2.865 2.865 18,734 2.8654 1.64%
2014-02-05 0 0.610 0.600 0.650 0.600 0.610 188,000 113,640 0.6045 2.865 2.818 3.053 2.818 2.865 40,022 2.8394 0.00%
2014-02-04 0 0.610 0.610 0.660 0.610 0.610 160,000 97,600 0.6100 2.865 2.865 3.100 2.865 2.865 34,062 2.8654 -6.15%
2014-01-30 0 0.650 0.610 0.690 - - 0 0 - 3.053 2.865 3.241 - - 0 - 0.00%
2014-01-29 0 0.650 0.660 0.690 0.600 0.650 164,000 98,840 0.6027 3.053 3.100 3.241 2.818 3.053 34,913 2.8310 0.00%
2014-01-28 0 0.650 0.650 0.690 0.600 0.630 196,000 121,840 0.6216 3.053 3.053 3.241 2.818 2.959 41,725 2.9200 1.56%
2014-01-27 0 0.640 0.620 0.690 0.640 0.640 60,000 38,400 0.6400 3.006 2.912 3.241 3.006 3.006 12,773 3.0063 -1.54%
2014-01-24 0 0.650 0.650 0.680 0.650 0.650 84,000 54,600 0.6500 3.053 3.053 3.194 3.053 3.053 17,882 3.0533 1.56%
2014-01-23 0 0.640 0.640 0.670 0.640 0.650 44,000 28,400 0.6455 3.006 3.006 3.147 3.006 3.053 9,367 3.0319 -3.03%
2014-01-22 0 0.660 0.650 0.690 - - 0 0 - 3.100 3.053 3.241 - - 0 - 0.00%
2014-01-21 0 0.660 0.650 0.690 - - 0 0 - 3.100 3.053 3.241 - - 0 - 0.00%
2014-01-20 0 0.660 0.650 0.690 0.650 0.700 172,000 112,680 0.6551 3.100 3.053 3.241 3.053 3.288 36,616 3.0773 1.54%
2014-01-17 0 0.650 0.650 0.700 - - 0 0 - 3.053 3.053 3.288 - - 0 - 4.84%
2014-01-16 0 0.620 0.690 0.700 0.620 0.660 16,000 10,080 0.6300 2.912 3.241 3.288 2.912 3.100 3,406 2.9593 -6.06%
2014-01-15 0 0.660 0.650 0.690 0.660 0.690 64,000 42,960 0.6713 3.100 3.053 3.241 3.100 3.241 13,625 3.1531 1.54%
2014-01-14 0 0.650 0.630 0.690 0.650 0.650 52,000 33,800 0.6500 3.053 2.959 3.241 3.053 3.053 11,070 3.0533 -5.80%
2014-01-13 0 0.690 0.660 0.700 - - 0 0 - 3.241 3.100 3.288 - - 0 - 0.00%
2014-01-10 0 0.690 0.650 0.690 0.650 0.690 76,000 49,960 0.6574 3.241 3.053 3.241 3.053 3.241 16,179 3.0879 -1.43%
2014-01-09 0 0.700 0.650 0.700 0.650 0.700 192,000 128,080 0.6671 3.288 3.053 3.288 3.053 3.288 40,874 3.1335 7.69%
2014-01-08 0 0.650 0.640 0.650 0.650 0.700 160,000 104,440 0.6528 3.053 3.006 3.053 3.053 3.288 34,062 3.0662 -8.45%
2014-01-07 0 0.710 0.650 0.710 0.700 0.740 20,000 14,240 0.7120 3.335 3.053 3.335 3.288 3.476 4,258 3.3445 1.43%
2014-01-06 0 0.700 0.640 0.700 - - 0 0 - 3.288 3.006 3.288 - - 0 - 0.00%
2014-01-03 0 0.700 0.630 0.700 0.680 0.700 24,000 16,400 0.6833 3.288 2.959 3.288 3.194 3.288 5,109 3.2099 2.94%
2014-01-02 0 0.680 0.640 0.680 - - 0 0 - 3.194 3.006 3.194 - - 0 - 0.00%
2013-12-31 0 0.680 0.680 0.690 - - 0 0 - 3.194 3.194 3.241 - - 0 - 3.03%
2013-12-30 0 0.660 0.660 0.670 0.650 0.650 200,000 130,000 0.6500 3.100 3.100 3.147 3.053 3.053 42,577 3.0533 4.76%
2013-12-27 0 0.630 0.630 0.670 - - 0 0 - 2.959 2.959 3.147 - - 0 - 0.00%
2013-12-24 0 0.630 0.620 0.670 - - 0 0 - 2.959 2.912 3.147 - - 0 - 0.00%
2013-12-23 0 0.630 0.630 0.670 - - 0 0 - 2.959 2.959 3.147 - - 0 - 0.00%
2013-12-20 0 0.630 0.630 0.710 0.630 0.630 4,000 2,520 0.6300 2.959 2.959 3.335 2.959 2.959 852 2.9593 -4.55%
2013-12-19 0 0.660 0.640 0.670 0.650 0.660 612,000 398,800 0.6516 3.100 3.006 3.147 3.053 3.100 130,286 3.0610 -9.59%
2013-12-18 0 0.730 0.660 0.740 - - 0 0 - 3.429 3.100 3.476 - - 0 - 0.00%
2013-12-17 0 0.730 0.690 0.750 - - 0 0 - 3.429 3.241 3.523 - - 0 - 0.00%
2013-12-16 0 0.730 0.690 0.740 0.680 0.730 32,000 22,400 0.7000 3.429 3.241 3.476 3.194 3.429 6,812 3.2882 -1.35%
2013-12-13 0 0.740 0.690 0.740 0.670 0.740 104,000 72,400 0.6962 3.476 3.241 3.476 3.147 3.476 22,140 3.2701 0.00%
2013-12-12 0 0.740 0.670 0.740 0.660 0.750 128,000 85,480 0.6678 3.476 3.147 3.476 3.100 3.523 27,249 3.1370 7.25%
2013-12-11 0 0.690 0.650 0.690 0.640 0.690 136,000 89,280 0.6565 3.241 3.053 3.241 3.006 3.241 28,952 3.0837 1.47%
2013-12-10 0 0.680 0.680 0.750 0.650 0.720 60,000 41,160 0.6860 3.194 3.194 3.523 3.053 3.382 12,773 3.2224 -2.86%
2013-12-09 0 0.700 0.700 0.750 - - 0 0 - 3.288 3.288 3.523 - - 0 - 0.00%
2013-12-06 0 0.700 0.700 0.760 0.700 0.750 328,000 244,400 0.7451 3.288 3.288 3.570 3.288 3.523 69,826 3.5001 -9.09%
2013-12-05 0 0.770 0.670 0.770 0.700 0.790 80,000 59,880 0.7485 3.617 3.147 3.617 3.288 3.711 17,031 3.5160 10.00%
2013-12-04 0 0.700 0.650 0.710 - - 0 0 - 3.288 3.053 3.335 - - 0 - 0.00%
2013-12-03 0 0.700 0.680 0.710 0.680 0.700 36,000 24,880 0.6911 3.288 3.194 3.335 3.194 3.288 7,664 3.2464 2.94%
2013-12-02 0 0.680 0.640 0.680 0.640 0.680 8,000 5,280 0.6600 3.194 3.006 3.194 3.006 3.194 1,703 3.1003 -1.45%
2013-11-29 0 0.690 0.640 0.690 0.700 0.720 8,000 5,680 0.7100 3.241 3.006 3.241 3.288 3.382 1,703 3.3351 6.15%
2013-11-28 0 0.650 0.650 0.700 0.650 0.650 4,000 2,600 0.6500 3.053 3.053 3.288 3.053 3.053 852 3.0533 3.17%
2013-11-27 0 0.630 0.630 0.690 0.620 0.630 92,000 57,600 0.6261 2.959 2.959 3.241 2.912 2.959 19,585 2.9410 -4.55%
2013-11-26 0 0.660 0.640 0.700 0.660 0.660 84,000 55,440 0.6600 3.100 3.006 3.288 3.100 3.100 17,882 3.1003 3.13%
2013-11-25 0 0.640 0.640 0.700 - - 8,000 5,120 0.6400 3.006 3.006 3.288 - - 1,703 3.0063 0.00%
2013-11-22 0 0.640 0.640 0.700 - - 0 0 - 3.006 3.006 3.288 - - 0 - 1.59%
2013-11-21 0 0.630 0.630 0.700 0.630 0.630 12,000 7,560 0.6300 2.959 2.959 3.288 2.959 2.959 2,555 2.9593 0.00%
2013-11-20 0 0.630 0.630 0.700 0.620 0.630 68,000 42,760 0.6288 2.959 2.959 3.288 2.912 2.959 14,476 2.9538 -1.56%
2013-11-19 0 0.640 0.640 0.670 0.630 0.630 12,000 7,560 0.6300 3.006 3.006 3.147 2.959 2.959 2,555 2.9593 0.00%
2013-11-18 0 0.640 0.640 0.700 0.620 0.640 56,000 35,240 0.6293 3.006 3.006 3.288 2.912 3.006 11,922 2.9560 -4.48%
2013-11-15 0 0.670 0.630 0.670 - - 0 0 - 3.147 2.959 3.147 - - 0 - 0.00%
2013-11-14 0 0.670 0.670 0.700 0.670 0.680 204,000 137,000 0.6716 3.147 3.147 3.288 3.147 3.194 43,429 3.1546 1.52%
2013-11-13 0 0.660 0.620 0.670 - - 0 0 - 3.100 2.912 3.147 - - 0 - 0.00%
2013-11-12 0 0.660 0.640 0.700 0.660 0.660 28,000 18,480 0.6600 3.100 3.006 3.288 3.100 3.100 5,961 3.1003 3.13%
2013-11-11 0 0.640 0.640 0.690 - - 0 0 - 3.006 3.006 3.241 - - 0 - 0.00%
2013-11-08 0 0.640 0.620 0.700 - - 0 0 - 3.006 2.912 3.288 - - 0 - 0.00%
2013-11-07 0 0.640 0.620 0.690 - - 0 0 - 3.006 2.912 3.241 - - 0 - 0.00%
2013-11-06 0 0.640 0.640 0.670 0.630 0.660 432,000 281,640 0.6519 3.006 3.006 3.147 2.959 3.100 91,966 3.0624 -8.57%
2013-11-05 0 0.700 0.660 0.700 0.690 0.710 228,000 159,120 0.6979 3.288 3.100 3.288 3.241 3.335 48,538 3.2783 6.06%
2013-11-04 0 0.660 0.660 0.690 - - 0 0 - 3.100 3.100 3.241 - - 0 - 1.54%
2013-11-01 0 0.650 0.640 0.680 0.640 0.650 76,000 48,680 0.6405 3.053 3.006 3.194 3.006 3.053 16,179 3.0088 1.56%
2013-10-31 0 0.640 0.640 0.650 0.640 0.640 40,000 25,600 0.6400 3.006 3.006 3.053 3.006 3.006 8,515 3.0063 0.00%
2013-10-30 0 0.640 0.640 0.670 0.640 0.640 44,000 28,160 0.6400 3.006 3.006 3.147 3.006 3.006 9,367 3.0063 1.59%
2013-10-29 0 0.630 0.630 0.650 0.630 0.670 116,000 74,600 0.6431 2.959 2.959 3.053 2.959 3.147 24,695 3.0209 -3.08%
2013-10-28 0 0.650 0.620 0.650 0.600 0.650 184,000 111,160 0.6041 3.053 2.912 3.053 2.818 3.053 39,171 2.8378 4.84%
2013-10-25 0 0.620 0.620 0.660 0.620 0.620 36,000 22,320 0.6200 2.912 2.912 3.100 2.912 2.912 7,664 2.9124 0.00%
2013-10-24 0 0.620 0.620 0.650 0.620 0.670 80,000 50,600 0.6325 2.912 2.912 3.053 2.912 3.147 17,031 2.9711 -6.06%
2013-10-23 0 0.660 0.610 0.670 0.550 0.660 1,976,000 1,199,560 0.6071 3.100 2.865 3.147 2.584 3.100 420,661 2.8516 -1.49%
2013-10-22 0 0.670 0.660 0.670 0.660 0.700 44,000 29,320 0.6664 3.147 3.100 3.147 3.100 3.288 9,367 3.1302 1.52%
2013-10-21 0 0.660 0.660 0.710 0.660 0.660 20,000 13,200 0.6600 3.100 3.100 3.335 3.100 3.100 4,258 3.1003 -8.33%
2013-10-18 0 0.720 0.690 0.720 0.700 0.740 68,000 49,160 0.7229 3.382 3.241 3.382 3.288 3.476 14,476 3.3959 9.09%
2013-10-17 0 0.660 0.660 0.720 0.660 0.660 20,000 13,200 0.6600 3.100 3.100 3.382 3.100 3.100 4,258 3.1003 -7.04%
2013-10-16 0 0.710 0.660 0.710 0.650 0.720 92,000 62,560 0.6800 3.335 3.100 3.335 3.053 3.382 19,585 3.1942 -4.05%
2013-10-15 0 0.740 0.680 0.740 0.710 0.740 12,000 8,640 0.7200 3.476 3.194 3.476 3.335 3.476 2,555 3.3821 10.45%
2013-10-11 0 0.670 0.670 0.710 0.550 0.710 68,000 46,720 0.6871 3.147 3.147 3.335 2.584 3.335 14,476 3.2274 -5.63%
2013-10-10 0 0.710 0.700 0.740 0.710 0.710 16,000 11,360 0.7100 3.335 3.288 3.476 3.335 3.335 3,406 3.3351 -2.74%
2013-10-09 0 0.730 0.710 0.730 0.710 0.730 28,000 20,360 0.7271 3.429 3.335 3.429 3.335 3.429 5,961 3.4157 0.00%
2013-10-08 0 0.730 0.710 0.740 - - 0 0 - 3.429 3.335 3.476 - - 0 - 0.00%
2013-10-07 0 0.730 0.720 0.750 - - 0 0 - 3.429 3.382 3.523 - - 0 - 0.00%
2013-10-04 0 0.730 0.730 0.740 0.720 0.720 24,000 17,280 0.7200 3.429 3.429 3.476 3.382 3.382 5,109 3.3821 -1.35%
2013-10-03 0 0.740 0.720 0.740 0.740 0.750 292,000 217,440 0.7447 3.476 3.382 3.476 3.476 3.523 62,162 3.4979 0.00%
2013-10-02 0 0.740 0.730 0.740 0.730 0.760 100,000 74,360 0.7436 3.476 3.429 3.476 3.429 3.570 21,289 3.4930 5.71%
2013-09-30 0 0.700 0.700 0.730 0.690 0.730 92,000 66,760 0.7257 3.288 3.288 3.429 3.241 3.429 19,585 3.4087 0.00%
2013-09-27 0 0.700 0.700 0.730 0.700 0.700 48,000 33,600 0.7000 3.288 3.288 3.429 3.288 3.288 10,218 3.2882 -4.11%
2013-09-26 0 0.730 0.700 0.730 0.740 0.740 28,000 20,720 0.7400 3.429 3.288 3.429 3.476 3.476 5,961 3.4761 -1.35%
2013-09-25 0 0.740 0.700 0.740 0.700 0.740 212,000 148,880 0.7023 3.476 3.288 3.476 3.288 3.476 45,132 3.2988 5.71%
2013-09-24 0 0.700 0.700 0.740 0.700 0.740 44,000 32,400 0.7364 3.288 3.288 3.476 3.288 3.476 9,367 3.4590 -5.41%
2013-09-23 0 0.740 0.720 0.740 0.710 0.770 2,024,000 1,496,560 0.7394 3.476 3.382 3.476 3.335 3.617 430,880 3.4733 -1.33%
2013-09-19 0 0.750 0.710 0.750 0.750 0.750 200,000 150,000 0.7500 3.523 3.335 3.523 3.523 3.523 42,577 3.5230 0.00%
2013-09-18 0 0.750 0.670 0.750 0.740 0.750 8,000 5,960 0.7450 3.523 3.147 3.523 3.476 3.523 1,703 3.4995 0.00%
2013-09-17 0 0.750 0.700 0.750 - - 0 0 - 3.523 3.288 3.523 - - 0 - 0.00%
2013-09-16 0 0.750 0.720 0.750 0.750 0.750 404,000 302,360 0.7484 3.523 3.382 3.523 3.523 3.523 86,006 3.5156 2.74%
2013-09-13 0 0.730 0.720 0.750 0.720 0.730 452,000 329,480 0.7289 3.429 3.382 3.523 3.382 3.429 96,224 3.4241 -2.67%
2013-09-12 0 0.750 0.740 0.750 0.740 0.750 376,000 281,800 0.7495 3.523 3.476 3.523 3.476 3.523 80,045 3.5205 1.35%
2013-09-11 0 0.740 0.730 0.760 - - 0 0 - 3.476 3.429 3.570 - - 0 - 0.00%
2013-09-10 0 0.740 0.740 0.760 0.740 0.770 648,000 481,800 0.7435 3.476 3.476 3.570 3.476 3.617 137,950 3.4926 -2.63%
2013-09-09 0 0.760 0.750 0.770 0.750 0.760 156,000 116,960 0.7497 3.570 3.523 3.617 3.523 3.570 33,210 3.5218 0.00%
2013-09-06 0 0.760 0.740 0.770 0.730 0.760 280,000 207,160 0.7399 3.570 3.476 3.617 3.429 3.570 59,608 3.4754 1.33%
2013-09-05 0 0.750 0.750 0.770 0.750 0.780 96,000 73,440 0.7650 3.523 3.523 3.617 3.523 3.664 20,437 3.5935 0.00%
2013-09-04 0 0.750 0.750 0.780 0.750 0.780 280,000 213,600 0.7629 3.523 3.523 3.664 3.523 3.664 59,608 3.5834 -2.60%
2013-09-03 0 0.770 0.750 0.770 0.750 0.780 104,000 79,800 0.7673 3.617 3.523 3.617 3.523 3.664 22,140 3.6043 2.67%
2013-09-02 0 0.750 0.770 0.780 0.750 0.790 340,000 256,000 0.7529 3.523 3.617 3.664 3.523 3.711 72,381 3.5368 0.00%
2013-08-30 0 0.750 0.750 0.760 0.730 0.790 1,140,000 846,560 0.7426 3.523 3.523 3.570 3.429 3.711 242,689 3.4882 -3.85%
2013-08-29 0 0.780 0.780 0.790 0.760 0.780 392,000 299,600 0.7643 3.664 3.664 3.711 3.570 3.664 83,451 3.5901 -4.88%
2013-08-28 0 0.820 0.760 0.820 0.820 0.820 112,000 91,840 0.8200 3.852 3.570 3.852 3.852 3.852 23,843 3.8518 0.00%
2013-08-27 0 0.820 0.770 0.820 0.810 0.820 48,000 39,280 0.8183 3.852 3.617 3.852 3.805 3.852 10,218 3.8440 0.00%
2013-08-26 0 0.820 0.780 0.820 0.820 0.820 60,000 49,200 0.8200 3.852 3.664 3.852 3.852 3.852 12,773 3.8518 1.23%
2013-08-23 0 0.810 0.790 0.810 0.790 0.820 320,000 257,440 0.8045 3.805 3.711 3.805 3.711 3.852 68,123 3.7790 -2.41%
2013-08-22 0 0.830 0.790 0.830 0.830 0.830 300,000 249,000 0.8300 3.899 3.711 3.899 3.899 3.899 63,866 3.8988 1.22%
2013-08-21 0 0.820 0.790 0.820 0.790 0.830 232,000 188,560 0.8128 3.852 3.711 3.852 3.711 3.899 49,389 3.8178 3.80%
2013-08-20 0 0.790 0.770 0.810 0.790 0.840 492,000 398,000 0.8089 3.711 3.617 3.805 3.711 3.946 104,740 3.7999 -3.66%
2013-08-19 0 0.820 0.790 0.820 0.820 0.830 68,000 56,480 0.8306 3.852 3.711 3.852 3.852 3.899 14,476 3.9016 1.23%
2013-08-16 0 0.810 0.810 0.820 0.790 0.850 100,000 81,840 0.8184 3.805 3.805 3.852 3.711 3.993 21,289 3.8443 -3.57%
2013-08-15 0 0.840 0.800 0.840 0.780 0.850 256,000 212,680 0.8308 3.946 3.758 3.946 3.664 3.993 54,499 3.9025 -1.18%
2013-08-13 0 0.850 0.840 0.850 0.770 0.850 364,000 302,520 0.8311 3.993 3.946 3.993 3.617 3.993 77,490 3.9040 6.25%
2013-08-12 0 0.800 0.800 0.820 0.800 0.820 152,000 122,560 0.8063 3.758 3.758 3.852 3.758 3.852 32,359 3.7876 -2.44%
2013-08-09 0 0.820 0.810 0.820 0.760 0.820 296,000 231,840 0.7832 3.852 3.805 3.852 3.570 3.852 63,014 3.6792 5.13%
2013-08-08 0 0.780 0.770 0.780 0.750 0.790 520,000 408,080 0.7848 3.664 3.617 3.664 3.523 3.711 110,700 3.6863 1.30%
2013-08-07 0 0.770 0.750 0.770 0.750 0.770 284,000 216,760 0.7632 3.617 3.523 3.617 3.523 3.617 60,459 3.5852 2.67%
2013-08-06 0 0.750 0.750 0.770 0.750 0.760 28,000 21,080 0.7529 3.523 3.523 3.617 3.523 3.570 5,961 3.5364 0.00%
2013-08-05 0 0.750 0.750 0.780 0.750 0.770 120,000 91,200 0.7600 3.523 3.523 3.664 3.523 3.617 25,546 3.5700 -1.32%
2013-08-02 0 0.760 0.760 0.770 0.750 0.790 280,000 217,320 0.7761 3.570 3.570 3.617 3.523 3.711 59,608 3.6458 -2.56%
2013-08-01 0 0.780 0.780 0.790 0.760 0.780 84,000 64,480 0.7676 3.664 3.664 3.711 3.570 3.664 17,882 3.6058 0.00%
2013-07-31 0 0.780 0.780 0.790 0.750 0.780 624,000 485,320 0.7778 3.664 3.664 3.711 3.523 3.664 132,840 3.6534 1.30%
2013-07-30 0 0.770 0.750 0.780 0.760 0.770 200,000 153,600 0.7680 3.617 3.523 3.664 3.570 3.617 42,577 3.6076 2.67%
2013-07-29 0 0.750 0.750 0.770 0.750 0.780 160,000 121,440 0.7590 3.523 3.523 3.617 3.523 3.664 34,062 3.5653 -1.32%
2013-07-26 0 0.760 0.750 0.770 0.740 0.780 1,156,000 885,440 0.7660 3.570 3.523 3.617 3.476 3.664 246,095 3.5980 1.33%
2013-07-25 0 0.750 0.750 0.760 0.720 0.750 208,000 155,680 0.7485 3.523 3.523 3.570 3.382 3.523 44,280 3.5158 -2.60%
2013-07-24 0 0.770 0.750 0.770 0.740 0.770 540,000 404,520 0.7491 3.617 3.523 3.617 3.476 3.617 114,958 3.5189 -1.28%
2013-07-23 0 0.780 0.780 0.790 0.760 0.790 840,000 650,240 0.7741 3.664 3.664 3.711 3.570 3.711 178,824 3.6362 -1.27%
2013-07-22 0 0.790 0.780 0.800 0.780 0.800 448,000 352,040 0.7858 3.711 3.664 3.758 3.664 3.758 95,373 3.6912 2.60%
2013-07-19 0 0.770 0.770 0.780 0.770 0.790 272,000 211,920 0.7791 3.617 3.617 3.664 3.617 3.711 57,905 3.6598 -6.10%
2013-07-18 0 0.820 0.790 0.820 0.800 0.840 800,000 644,400 0.8055 3.852 3.711 3.852 3.758 3.946 170,308 3.7837 -1.20%
2013-07-17 0 0.830 0.830 0.840 0.790 0.850 1,168,000 968,240 0.8290 3.899 3.899 3.946 3.711 3.993 248,650 3.8940 1.22%
2013-07-16 0 0.820 0.820 0.830 0.740 0.870 5,576,000 4,604,440 0.8258 3.852 3.852 3.899 3.476 4.087 1,187,048 3.8789 10.81%
2013-07-15 0 0.740 0.740 0.770 0.720 0.780 768,000 575,240 0.7490 3.476 3.476 3.617 3.382 3.664 163,496 3.5184 2.78%
2013-07-12 0 0.720 0.720 0.750 0.700 0.780 956,000 708,680 0.7413 3.382 3.382 3.523 3.288 3.664 203,518 3.4821 -2.70%
2013-07-11 0 0.740 0.710 0.740 0.680 0.740 1,220,000 859,600 0.7046 3.476 3.335 3.476 3.194 3.476 259,720 3.3097 1.37%
2013-07-10 0 0.730 0.720 0.740 0.700 0.750 1,156,000 843,280 0.7295 3.429 3.382 3.476 3.288 3.523 246,095 3.4266 -3.95%
2013-07-09 0 0.760 0.760 0.770 0.650 0.770 7,024,000 4,973,400 0.7081 3.570 3.570 3.617 3.053 3.617 1,495,306 3.3260 -1.30%
2013-07-08 0 0.770 0.740 0.770 0.750 0.830 5,804,000 4,643,840 0.8001 3.617 3.476 3.617 3.523 3.899 1,235,586 3.7584 -9.41%
2013-07-05 0 0.850 0.850 0.860 0.840 0.910 47,188,000 41,183,600 0.8728 3.993 3.993 4.040 3.946 4.275 10,045,627 4.0997

Webb-site Database - Powered By Linux Group

Back to top