Yestar Healthcare Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02393  2013-10-11    
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 0.099 0.095 0.099 0.098 0.100 645,000 63,765 0.0989 0.099 0.095 0.099 0.098 0.100 645,000 0.0989 -1.00%
2026-02-03 0 0.100 0.095 0.100 0.098 0.100 275,000 27,295 0.0993 0.100 0.095 0.100 0.098 0.100 275,000 0.0993 0.00%
2026-02-02 0 0.100 0.097 0.100 0.096 0.102 1,140,000 110,515 0.0969 0.100 0.097 0.100 0.096 0.102 1,140,000 0.0969 0.00%
2026-01-30 0 0.100 0.096 0.101 0.100 0.103 215,000 21,612 0.1005 0.100 0.096 0.101 0.100 0.103 215,000 0.1005 -2.91%
2026-01-29 0 0.103 0.100 0.104 0.100 0.106 407,500 40,900 0.1004 0.103 0.100 0.104 0.100 0.106 407,500 0.1004 0.98%
2026-01-28 0 0.102 0.099 0.102 0.100 0.103 612,500 61,510 0.1004 0.102 0.099 0.102 0.100 0.103 612,500 0.1004 -0.97%
2026-01-27 0 0.103 0.101 0.105 0.100 0.108 480,000 48,537 0.1011 0.103 0.101 0.105 0.100 0.108 480,000 0.1011 -1.90%
2026-01-26 0 0.105 0.101 0.105 0.101 0.107 585,000 59,230 0.1012 0.105 0.101 0.105 0.101 0.107 585,000 0.1012 -2.78%
2026-01-23 0 0.108 0.106 0.108 0.109 0.110 792,500 87,170 0.1100 0.108 0.106 0.108 0.109 0.110 792,500 0.1100 -0.92%
2026-01-22 0 0.109 0.106 0.110 0.107 0.110 590,000 64,550 0.1094 0.109 0.106 0.110 0.107 0.110 590,000 0.1094 -0.91%
2026-01-21 0 0.110 0.106 0.110 0.106 0.110 140,000 14,880 0.1063 0.110 0.106 0.110 0.106 0.110 140,000 0.1063 -3.51%
2026-01-20 0 0.114 0.106 0.114 0.099 0.115 1,875,000 200,632 0.1070 0.114 0.106 0.114 0.099 0.115 1,875,000 0.1070 14.00%
2026-01-19 0 0.100 0.100 0.106 0.099 0.099 210,000 20,790 0.0990 0.100 0.100 0.106 0.099 0.099 210,000 0.0990 1.01%
2026-01-16 0 0.099 0.099 0.106 0.099 0.101 430,000 42,822 0.0996 0.099 0.099 0.106 0.099 0.101 430,000 0.0996 -1.98%
2026-01-15 0 0.101 0.096 0.105 0.100 0.108 1,905,000 193,087 0.1014 0.101 0.096 0.105 0.100 0.108 1,905,000 0.1014 -5.61%
2026-01-14 0 0.107 0.107 0.108 0.103 0.111 1,242,500 132,185 0.1064 0.107 0.107 0.108 0.103 0.111 1,242,500 0.1064 -1.83%
2026-01-13 0 0.109 0.108 0.112 0.108 0.117 525,000 58,885 0.1122 0.109 0.108 0.112 0.108 0.117 525,000 0.1122 -9.17%
2026-01-09 0 0.120 0.115 0.124 0.120 0.120 55,000 6,600 0.1200 0.120 0.115 0.124 0.120 0.120 55,000 0.1200 0.00%
2026-01-08 0 0.120 0.111 0.120 0.113 0.121 460,000 54,252 0.1179 0.120 0.111 0.120 0.113 0.121 460,000 0.1179 -0.83%
2026-01-07 0 0.121 0.113 0.123 0.116 0.132 2,175,000 265,312 0.1220 0.121 0.113 0.123 0.116 0.132 2,175,000 0.1220 -2.42%
2026-01-06 0 0.124 0.123 0.124 0.104 0.130 5,325,000 638,072 0.1198 0.124 0.123 0.124 0.104 0.130 5,325,000 0.1198 22.77%
2026-01-05 0 0.101 0.094 0.102 0.100 0.101 440,000 44,002 0.1000 0.101 0.094 0.102 0.100 0.101 440,000 0.1000 0.00%
2025-12-31 0 0.101 0.092 0.101 0.092 0.102 20,000 1,975 0.0988 0.101 0.092 0.101 0.092 0.102 20,000 0.0988 1.00%
2025-12-30 0 0.100 0.096 0.101 0.096 0.101 577,500 55,992 0.0970 0.100 0.096 0.101 0.096 0.101 577,500 0.0970 -0.99%
2025-12-29 0 0.101 0.096 0.102 0.098 0.101 262,500 26,245 0.1000 0.101 0.096 0.102 0.098 0.101 262,500 0.1000 -2.88%
2025-12-24 0 0.104 0.093 0.104 0.107 0.107 5,291 560 0.1058 0.104 0.093 0.104 0.107 0.107 5,291 0.1058 4.00%
2025-12-23 0 0.100 0.098 0.100 0.095 0.100 235,000 22,545 0.0959 0.100 0.098 0.100 0.095 0.100 235,000 0.0959 2.04%
2025-12-22 0 0.098 0.092 0.099 0.086 0.099 1,537,500 145,495 0.0946 0.098 0.092 0.099 0.086 0.099 1,537,500 0.0946 2.08%
2025-12-19 0 0.096 0.095 0.096 0.091 0.096 1,172,500 109,360 0.0933 0.096 0.095 0.096 0.091 0.096 1,172,500 0.0933 -3.03%
2025-12-18 0 0.099 0.093 0.101 0.093 0.100 365,000 34,880 0.0956 0.099 0.093 0.101 0.093 0.100 365,000 0.0956 2.06%
2025-12-17 0 0.097 0.094 0.097 0.091 0.104 2,630,000 248,067 0.0943 0.097 0.094 0.097 0.091 0.104 2,630,000 0.0943 -7.62%
2025-12-16 0 0.105 0.100 0.106 0.105 0.111 320,000 34,200 0.1069 0.105 0.100 0.106 0.105 0.111 320,000 0.1069 -5.41%
2025-12-15 0 0.111 0.108 0.111 0.109 0.113 62,500 6,860 0.1098 0.111 0.108 0.111 0.109 0.113 62,500 0.1098 -1.77%
2025-12-12 0 0.113 0.110 0.113 0.111 0.113 572,500 63,637 0.1112 0.113 0.110 0.113 0.111 0.113 572,500 0.1112 -1.74%
2025-12-11 0 0.115 0.115 0.116 0.112 0.117 690,000 78,127 0.1132 0.115 0.115 0.116 0.112 0.117 690,000 0.1132 -2.54%
2025-12-10 0 0.118 0.114 0.118 0.114 0.119 175,000 20,202 0.1154 0.118 0.114 0.118 0.114 0.119 175,000 0.1154 -0.84%
2025-12-09 0 0.119 0.113 0.119 0.111 0.120 165,000 19,120 0.1159 0.119 0.113 0.119 0.111 0.120 165,000 0.1159 -1.65%
2025-12-08 0 0.121 0.115 0.121 0.115 0.123 97,500 11,447 0.1174 0.121 0.115 0.121 0.115 0.123 97,500 0.1174 0.83%
2025-12-05 0 0.120 0.116 0.120 - - 0 0 - 0.120 0.116 0.120 - - 0 - 0.00%
2025-12-04 0 0.120 0.116 0.120 0.120 0.120 310,000 37,200 0.1200 0.120 0.116 0.120 0.120 0.120 310,000 0.1200 -1.64%
2025-12-03 0 0.122 0.117 0.122 0.116 0.122 17,500 2,105 0.1203 0.122 0.117 0.122 0.116 0.122 17,500 0.1203 0.00%
2025-12-02 0 0.122 0.116 0.122 0.123 0.123 80,000 9,840 0.1230 0.122 0.116 0.122 0.123 0.123 80,000 0.1230 -1.61%
2025-12-01 0 0.124 0.116 0.124 - - 0 0 - 0.124 0.116 0.124 - - 0 - 0.00%
2025-11-28 0 0.124 0.121 0.124 0.124 0.124 22,500 2,790 0.1240 0.124 0.121 0.124 0.124 0.124 22,500 0.1240 2.48%
2025-11-27 0 0.121 0.121 0.122 0.121 0.122 155,000 18,907 0.1220 0.121 0.121 0.122 0.121 0.122 155,000 0.1220 -2.42%
2025-11-26 0 0.124 0.118 0.124 0.120 0.124 455,000 55,600 0.1222 0.124 0.118 0.124 0.120 0.124 455,000 0.1222 0.00%
2025-11-25 0 0.124 0.120 0.124 0.120 0.124 385,000 47,312 0.1229 0.124 0.120 0.124 0.120 0.124 385,000 0.1229 0.00%
2025-11-24 0 0.124 0.120 0.125 0.120 0.124 177,500 21,572 0.1215 0.124 0.120 0.125 0.120 0.124 177,500 0.1215 2.48%
2025-11-21 0 0.121 0.121 0.123 0.120 0.124 637,500 77,647 0.1218 0.121 0.121 0.123 0.120 0.124 637,500 0.1218 -4.72%
2025-11-20 0 0.127 0.125 0.127 0.127 0.127 35,000 4,445 0.1270 0.127 0.125 0.127 0.127 0.127 35,000 0.1270 0.00%
2025-11-19 0 0.127 0.123 0.127 0.123 0.128 42,500 5,350 0.1259 0.127 0.123 0.127 0.123 0.128 42,500 0.1259 0.79%
2025-11-18 0 0.126 0.121 0.126 0.123 0.126 395,000 49,375 0.1250 0.126 0.121 0.126 0.123 0.126 395,000 0.1250 1.61%
2025-11-17 0 0.124 0.124 0.125 0.121 0.126 870,000 107,082 0.1231 0.124 0.124 0.125 0.121 0.126 870,000 0.1231 -2.36%
2025-11-14 0 0.127 0.127 0.129 0.127 0.129 352,500 45,192 0.1282 0.127 0.127 0.129 0.127 0.129 352,500 0.1282 0.79%
2025-11-13 0 0.126 0.125 0.126 0.124 0.128 1,150,000 144,207 0.1254 0.126 0.125 0.126 0.124 0.128 1,150,000 0.1254 -0.79%
2025-11-12 0 0.127 0.126 0.128 0.125 0.128 1,242,500 157,387 0.1267 0.127 0.126 0.128 0.125 0.128 1,242,500 0.1267 -0.78%
2025-11-11 0 0.128 0.126 0.130 0.126 0.129 157,500 20,165 0.1280 0.128 0.126 0.130 0.126 0.129 157,500 0.1280 0.00%
2025-11-10 0 0.128 0.128 0.130 0.128 0.136 1,240,000 160,992 0.1298 0.128 0.128 0.130 0.128 0.136 1,240,000 0.1298 0.79%
2025-11-07 0 0.127 0.127 0.129 0.126 0.132 450,000 58,030 0.1290 0.127 0.127 0.129 0.126 0.132 450,000 0.1290 -2.31%
2025-11-06 0 0.130 0.128 0.129 0.128 0.132 80,000 10,400 0.1300 0.130 0.128 0.129 0.128 0.132 80,000 0.1300 1.56%
2025-11-05 0 0.128 0.128 0.130 0.127 0.128 67,500 8,602 0.1274 0.128 0.128 0.130 0.127 0.128 67,500 0.1274 0.79%
2025-11-04 0 0.127 0.126 0.129 0.126 0.130 1,305,000 166,345 0.1275 0.127 0.126 0.129 0.126 0.130 1,305,000 0.1275 -3.05%
2025-11-03 0 0.131 0.131 0.134 0.130 0.136 362,500 48,437 0.1336 0.131 0.131 0.134 0.130 0.136 362,500 0.1336 -1.50%
2025-10-31 0 0.133 0.130 0.133 0.133 0.133 395,000 52,535 0.1330 0.133 0.130 0.133 0.133 0.133 395,000 0.1330 0.00%
2025-10-30 0 0.133 0.130 0.133 0.129 0.135 1,440,000 188,422 0.1308 0.133 0.130 0.133 0.129 0.135 1,440,000 0.1308 0.00%
2025-10-28 0 0.133 0.130 0.133 0.131 0.136 1,440,000 191,672 0.1331 0.133 0.130 0.133 0.131 0.136 1,440,000 0.1331 -2.21%
2025-10-27 0 0.136 0.134 0.136 0.132 0.138 2,282,500 305,062 0.1337 0.136 0.134 0.136 0.132 0.138 2,282,500 0.1337 1.49%
2025-10-24 0 0.134 0.134 0.135 0.134 0.144 1,420,000 196,425 0.1383 0.134 0.134 0.135 0.134 0.144 1,420,000 0.1383 -0.74%
2025-10-23 0 0.135 0.134 0.139 0.132 0.140 2,850,000 385,965 0.1354 0.135 0.134 0.139 0.132 0.140 2,850,000 0.1354 -2.88%
2025-10-22 0 0.139 0.139 0.140 0.139 0.154 6,832,500 977,172 0.1430 0.139 0.139 0.140 0.139 0.154 6,832,500 0.1430 -8.55%
2025-10-21 0 0.152 0.152 0.154 0.140 0.170 51,520,000 8,147,132 0.1581 0.152 0.152 0.154 0.140 0.170 51,520,000 0.1581 16.92%
2025-10-20 0 0.130 0.128 0.133 0.126 0.130 680,000 86,550 0.1273 0.130 0.128 0.133 0.126 0.130 680,000 0.1273 2.36%
2025-10-17 0 0.127 0.127 0.129 0.127 0.130 422,500 53,665 0.1270 0.127 0.127 0.129 0.127 0.130 422,500 0.1270 -3.05%
2025-10-16 0 0.131 0.129 0.132 0.128 0.132 1,062,500 137,812 0.1297 0.131 0.129 0.132 0.128 0.132 1,062,500 0.1297 0.77%
2025-10-15 0 0.130 0.129 0.131 0.127 0.133 577,500 75,062 0.1300 0.130 0.129 0.131 0.127 0.133 577,500 0.1300 0.78%
2025-10-14 0 0.129 0.127 0.129 0.125 0.139 1,332,500 170,912 0.1283 0.129 0.127 0.129 0.125 0.139 1,332,500 0.1283 -0.77%
2025-10-13 0 0.130 0.130 0.131 0.129 0.132 1,545,000 200,510 0.1298 0.130 0.130 0.131 0.129 0.132 1,545,000 0.1298 -7.80%
2025-10-10 0 0.141 0.134 0.141 0.133 0.143 425,000 60,185 0.1416 0.141 0.134 0.141 0.133 0.143 425,000 0.1416 -1.40%
2025-10-09 0 0.143 0.141 0.143 0.134 0.150 2,162,500 311,167 0.1439 0.143 0.141 0.143 0.134 0.150 2,162,500 0.1439 0.70%
2025-10-08 0 0.142 0.139 0.142 0.136 0.149 2,842,500 406,675 0.1431 0.142 0.139 0.142 0.136 0.149 2,842,500 0.1431 1.43%
2025-10-06 0 0.140 0.137 0.140 0.135 0.141 1,470,000 202,305 0.1376 0.140 0.137 0.140 0.135 0.141 1,470,000 0.1376 -3.45%
2025-10-03 0 0.145 0.144 0.145 0.141 0.152 2,202,500 316,912 0.1439 0.145 0.144 0.145 0.141 0.152 2,202,500 0.1439 0.00%
2025-10-02 0 0.145 0.144 0.145 0.131 0.154 4,595,000 664,497 0.1446 0.145 0.144 0.145 0.131 0.154 4,595,000 0.1446 5.84%
2025-09-30 0 0.137 0.137 0.138 0.131 0.142 2,347,500 325,485 0.1387 0.137 0.137 0.138 0.131 0.142 2,347,500 0.1387 4.58%
2025-09-29 0 0.131 0.129 0.130 0.122 0.131 452,500 58,090 0.1284 0.131 0.129 0.130 0.122 0.131 452,500 0.1284 2.34%
2025-09-26 0 0.128 0.127 0.130 0.125 0.131 1,092,500 140,597 0.1287 0.128 0.127 0.130 0.125 0.131 1,092,500 0.1287 0.79%
2025-09-25 0 0.127 0.127 0.128 0.127 0.147 10,485,000 1,383,320 0.1319 0.127 0.127 0.128 0.127 0.147 10,485,000 0.1319 -1.55%
2025-09-24 0 0.129 0.127 0.129 0.126 0.135 347,500 44,922 0.1293 0.129 0.127 0.129 0.126 0.135 347,500 0.1293 1.57%
2025-09-23 0 0.127 0.124 0.127 0.125 0.131 870,000 110,240 0.1267 0.127 0.124 0.127 0.125 0.131 870,000 0.1267 -0.78%
2025-09-22 0 0.128 0.124 0.131 0.124 0.133 542,500 69,490 0.1281 0.128 0.124 0.131 0.124 0.133 542,500 0.1281 1.59%
2025-09-19 0 0.126 0.126 0.133 0.125 0.133 3,597,500 455,682 0.1267 0.126 0.126 0.133 0.125 0.133 3,597,500 0.1267 -5.26%
2025-09-18 0 0.133 0.131 0.134 0.131 0.154 4,680,000 639,235 0.1366 0.133 0.131 0.134 0.131 0.154 4,680,000 0.1366 -6.99%
2025-09-17 0 0.143 0.142 0.143 0.139 0.147 5,587,500 805,267 0.1441 0.143 0.142 0.143 0.139 0.147 5,587,500 0.1441 5.93%
2025-09-16 0 0.135 0.135 0.139 0.124 0.135 4,812,500 623,420 0.1295 0.135 0.135 0.139 0.124 0.135 4,812,500 0.1295 8.87%
2025-09-15 0 0.124 0.124 0.126 0.121 0.129 1,046,400 131,209 0.1254 0.124 0.124 0.126 0.121 0.129 1,046,400 0.1254 -2.36%
2025-09-12 0 0.127 0.126 0.128 0.125 0.134 3,045,000 390,842 0.1284 0.127 0.126 0.128 0.125 0.134 3,045,000 0.1284 1.60%
2025-09-11 0 0.125 0.124 0.126 0.121 0.132 6,017,500 753,352 0.1252 0.125 0.124 0.126 0.121 0.132 6,017,500 0.1252 -6.02%
2025-09-10 0 0.133 0.131 0.132 0.126 0.133 2,345,000 301,515 0.1286 0.133 0.131 0.132 0.126 0.133 2,345,000 0.1286 -0.75%
2025-09-09 0 0.134 0.129 0.132 0.131 0.138 1,730,000 235,045 0.1359 0.134 0.129 0.132 0.131 0.138 1,730,000 0.1359 -2.19%
2025-09-08 0 0.137 0.136 0.137 0.127 0.139 2,640,000 346,550 0.1313 0.137 0.136 0.137 0.127 0.139 2,640,000 0.1313 -1.44%
2025-09-05 0 0.139 0.137 0.139 0.136 0.140 210,000 28,987 0.1380 0.139 0.137 0.139 0.136 0.140 210,000 0.1380 3.73%
2025-09-04 0 0.134 0.133 0.134 0.133 0.140 935,000 124,925 0.1336 0.134 0.133 0.134 0.133 0.140 935,000 0.1336 -3.60%
2025-09-03 0 0.139 0.137 0.139 0.135 0.143 3,222,500 439,832 0.1365 0.139 0.137 0.139 0.135 0.143 3,222,500 0.1365 -4.14%
2025-09-02 0 0.145 0.144 0.145 0.137 0.145 3,037,500 431,435 0.1420 0.145 0.144 0.145 0.137 0.145 3,037,500 0.1420 5.84%
2025-09-01 0 0.137 0.135 0.139 0.134 0.140 2,767,500 379,030 0.1370 0.137 0.135 0.139 0.134 0.140 2,767,500 0.1370 -3.52%
2025-08-29 0 0.142 0.141 0.142 0.139 0.146 1,537,500 218,410 0.1421 0.142 0.141 0.142 0.139 0.146 1,537,500 0.1421 -0.70%
2025-08-28 0 0.143 0.141 0.147 0.140 0.147 860,000 124,190 0.1444 0.143 0.141 0.147 0.140 0.147 860,000 0.1444 0.00%
2025-08-27 0 0.143 0.143 0.145 0.140 0.147 6,065,000 859,817 0.1418 0.143 0.143 0.145 0.140 0.147 6,065,000 0.1418 -2.72%
2025-08-26 0 0.147 0.147 0.148 0.147 0.161 1,590,000 239,535 0.1507 0.147 0.147 0.148 0.147 0.161 1,590,000 0.1507 -5.77%
2025-08-25 0 0.156 0.155 0.156 0.155 0.160 3,942,500 623,220 0.1581 0.156 0.155 0.156 0.155 0.160 3,942,500 0.1581 1.30%
2025-08-22 0 0.154 0.154 0.155 0.149 0.157 1,190,000 181,247 0.1523 0.154 0.154 0.155 0.149 0.157 1,190,000 0.1523 1.32%
2025-08-21 0 0.152 0.151 0.152 0.150 0.156 2,515,000 381,747 0.1518 0.152 0.151 0.152 0.150 0.156 2,515,000 0.1518 2.01%
2025-08-20 0 0.149 0.150 0.151 0.145 0.156 3,695,000 550,155 0.1489 0.149 0.150 0.151 0.145 0.156 3,695,000 0.1489 -3.87%
2025-08-19 0 0.155 0.154 0.155 0.147 0.169 12,250,000 1,959,282 0.1599 0.155 0.154 0.155 0.147 0.169 12,250,000 0.1599 4.03%
2025-08-18 0 0.149 0.146 0.150 0.141 0.165 21,280,000 3,193,902 0.1501 0.149 0.146 0.150 0.141 0.165 21,280,000 0.1501 -12.35%
2025-08-15 0 0.170 0.170 0.171 0.168 0.177 3,710,000 635,742 0.1714 0.170 0.170 0.171 0.168 0.177 3,710,000 0.1714 -2.30%
2025-08-14 0 0.174 0.171 0.174 0.170 0.181 3,375,000 588,550 0.1744 0.174 0.171 0.174 0.170 0.181 3,375,000 0.1744 -1.69%
2025-08-13 0 0.177 0.172 0.175 0.167 0.180 3,822,500 671,355 0.1756 0.177 0.172 0.175 0.167 0.180 3,822,500 0.1756 3.51%
2025-08-12 0 0.171 0.169 0.171 0.154 0.171 5,365,000 880,887 0.1642 0.171 0.169 0.171 0.154 0.171 5,365,000 0.1642 -0.58%
2025-08-11 0 0.172 0.170 0.172 0.169 0.179 8,175,000 1,415,752 0.1732 0.172 0.170 0.172 0.169 0.179 8,175,000 0.1732 -4.97%
2025-08-08 0 0.181 0.183 0.185 0.178 0.185 2,907,500 529,090 0.1820 0.181 0.183 0.185 0.178 0.185 2,907,500 0.1820 0.00%
2025-08-07 0 0.181 0.181 0.186 0.181 0.192 3,387,500 623,460 0.1840 0.181 0.181 0.186 0.181 0.192 3,387,500 0.1840 -3.72%
2025-08-06 0 0.188 0.186 0.189 0.181 0.190 4,950,000 919,422 0.1857 0.188 0.186 0.189 0.181 0.190 4,950,000 0.1857 1.08%
2025-08-05 0 0.186 0.185 0.187 0.165 0.195 11,015,000 2,004,312 0.1820 0.186 0.185 0.187 0.165 0.195 11,015,000 0.1820 2.76%
2025-08-04 0 0.181 0.181 0.183 0.174 0.192 4,935,000 922,535 0.1869 0.181 0.181 0.183 0.174 0.192 4,935,000 0.1869 4.02%
2025-08-01 0 0.174 0.174 0.177 0.173 0.190 4,132,500 738,980 0.1788 0.174 0.174 0.177 0.173 0.190 4,132,500 0.1788 -3.33%
2025-07-31 0 0.180 0.180 0.181 0.176 0.191 12,957,500 2,402,465 0.1854 0.180 0.180 0.181 0.176 0.191 12,957,500 0.1854 2.86%
2025-07-30 0 0.175 0.175 0.182 0.173 0.196 33,457,500 6,177,672 0.1846 0.175 0.175 0.182 0.173 0.196 33,457,500 0.1846 -8.85%
2025-07-29 0 0.192 0.190 0.192 0.158 0.192 31,185,000 5,527,795 0.1773 0.192 0.190 0.192 0.158 0.192 31,185,000 0.1773 24.68%
2025-07-28 0 0.154 0.154 0.156 0.150 0.159 6,355,000 985,370 0.1551 0.154 0.154 0.156 0.150 0.159 6,355,000 0.1551 -3.14%
2025-07-25 0 0.159 0.157 0.159 0.144 0.178 19,667,500 3,057,942 0.1555 0.159 0.157 0.159 0.144 0.178 19,667,500 0.1555 14.39%
2025-07-24 0 0.139 0.139 0.144 0.137 0.140 2,345,000 327,022 0.1395 0.139 0.139 0.144 0.137 0.140 2,345,000 0.1395 1.46%
2025-07-23 0 0.137 0.137 0.139 0.136 0.143 4,475,000 619,912 0.1385 0.137 0.137 0.139 0.136 0.143 4,475,000 0.1385 -3.52%
2025-07-22 0 0.142 0.142 0.144 0.142 0.154 6,035,000 894,440 0.1482 0.142 0.142 0.144 0.142 0.154 6,035,000 0.1482 -2.74%
2025-07-21 0 0.146 0.146 0.148 0.138 0.150 7,175,000 1,032,922 0.1440 0.146 0.146 0.148 0.138 0.150 7,175,000 0.1440 4.29%
2025-07-18 0 0.140 0.138 0.140 0.138 0.166 22,632,500 3,411,642 0.1507 0.140 0.138 0.140 0.138 0.166 22,632,500 0.1507 -8.50%
2025-07-17 0 0.153 0.153 0.155 0.116 0.158 32,625,000 4,603,487 0.1411 0.153 0.153 0.155 0.116 0.158 32,625,000 0.1411 33.04%
2025-07-16 0 0.115 0.114 0.115 0.114 0.121 2,005,000 232,860 0.1161 0.115 0.114 0.115 0.114 0.121 2,005,000 0.1161 1.77%
2025-07-15 0 0.113 0.113 0.117 0.111 0.118 762,500 86,920 0.1140 0.113 0.113 0.117 0.111 0.118 762,500 0.1140 -4.24%
2025-07-14 0 0.118 0.114 0.118 0.112 0.122 8,210,000 940,850 0.1146 0.118 0.114 0.118 0.112 0.122 8,210,000 0.1146 -0.84%
2025-07-11 0 0.119 0.119 0.121 0.117 0.123 2,262,400 268,864 0.1188 0.119 0.119 0.121 0.117 0.123 2,262,400 0.1188 -1.65%
2025-07-10 0 0.121 0.121 0.126 0.115 0.131 6,860,000 862,055 0.1257 0.121 0.121 0.126 0.115 0.131 6,860,000 0.1257 0.83%
2025-07-09 0 0.120 0.119 0.121 0.118 0.124 1,472,500 176,012 0.1195 0.120 0.119 0.121 0.118 0.124 1,472,500 0.1195 -3.23%
2025-07-08 0 0.124 0.119 0.124 0.119 0.126 3,230,000 397,185 0.1230 0.124 0.119 0.124 0.119 0.126 3,230,000 0.1230 0.81%
2025-07-07 0 0.123 0.118 0.123 0.118 0.125 755,000 90,320 0.1196 0.123 0.118 0.123 0.118 0.125 755,000 0.1196 0.00%
2025-07-04 0 0.123 0.123 0.125 0.118 0.130 3,890,000 471,995 0.1213 0.123 0.123 0.125 0.118 0.130 3,890,000 0.1213 -6.82%
2025-07-03 0 0.132 0.126 0.129 0.123 0.138 4,998,850 651,206 0.1303 0.132 0.126 0.129 0.123 0.138 4,998,850 0.1303 4.76%
2025-07-02 0 0.126 0.125 0.132 0.107 0.143 16,973,850 2,213,150 0.1304 0.126 0.125 0.132 0.107 0.143 16,973,850 0.1304 11.50%
2025-06-30 0 0.113 0.110 0.114 0.100 0.118 2,720,000 310,440 0.1141 0.113 0.110 0.114 0.100 0.118 2,720,000 0.1141 3.67%
2025-06-27 0 0.109 0.104 0.108 0.104 0.115 6,802,500 739,385 0.1087 0.109 0.104 0.108 0.104 0.115 6,802,500 0.1087 6.86%
2025-06-26 0 0.102 0.099 0.101 0.099 0.117 18,332,500 1,916,255 0.1045 0.102 0.099 0.101 0.099 0.117 18,332,500 0.1045 -12.82%
2025-06-25 0 0.117 0.111 0.117 0.106 0.135 21,882,500 2,594,797 0.1186 0.117 0.111 0.117 0.106 0.135 21,882,500 0.1186 -10.69%
2025-06-24 0 0.131 0.130 0.133 0.130 0.145 7,252,500 975,842 0.1346 0.131 0.130 0.133 0.130 0.145 7,252,500 0.1346 -7.75%
2025-06-23 0 0.142 0.138 0.142 0.133 0.155 4,915,000 687,442 0.1399 0.142 0.138 0.142 0.133 0.155 4,915,000 0.1399 -0.70%
2025-06-20 0 0.143 0.136 0.143 0.137 0.151 3,532,500 506,270 0.1433 0.143 0.136 0.143 0.137 0.151 3,532,500 0.1433 0.70%
2025-06-19 0 0.142 0.134 0.142 0.124 0.150 18,670,000 2,522,702 0.1351 0.142 0.134 0.142 0.124 0.150 18,670,000 0.1351 0.71%
2025-06-18 0 0.141 0.135 0.141 0.130 0.164 14,942,500 2,090,100 0.1399 0.141 0.135 0.141 0.130 0.164 14,942,500 0.1399 -10.19%
2025-06-17 0 0.157 0.153 0.157 0.150 0.170 8,832,500 1,373,635 0.1555 0.157 0.153 0.157 0.150 0.170 8,832,500 0.1555 -5.99%
2025-06-16 0 0.167 0.161 0.167 0.156 0.181 22,765,000 3,775,387 0.1658 0.167 0.161 0.167 0.156 0.181 22,765,000 0.1658 -1.76%
2025-06-13 0 0.170 0.166 0.170 0.149 0.184 29,520,000 4,876,432 0.1652 0.170 0.166 0.170 0.149 0.184 29,520,000 0.1652 0.59%
2025-06-12 0 0.169 0.167 0.169 0.160 0.190 40,322,500 6,926,567 0.1718 0.169 0.167 0.169 0.160 0.190 40,322,500 0.1718 -6.11%
2025-06-11 0 0.180 0.178 0.180 0.116 0.194 132,965,000 21,923,703 0.1649 0.180 0.178 0.180 0.116 0.194 132,965,000 0.1649 53.85%
2025-06-10 0 0.117 0.115 0.117 0.098 0.119 21,090,000 2,360,755 0.1119 0.117 0.115 0.117 0.098 0.119 21,090,000 0.1119 21.87%
2025-06-09 0 0.096 0.096 0.101 0.094 0.107 4,375,000 428,285 0.0979 0.096 0.096 0.101 0.094 0.107 4,375,000 0.0979 2.13%
2025-06-06 0 0.094 0.090 0.094 0.089 0.095 655,000 59,127 0.0903 0.094 0.090 0.094 0.089 0.095 655,000 0.0903 2.17%
2025-06-05 0 0.092 0.090 0.092 0.087 0.094 822,500 76,397 0.0929 0.092 0.090 0.092 0.087 0.094 822,500 0.0929 0.00%
2025-06-04 0 0.092 0.092 0.093 0.088 0.093 1,657,500 151,070 0.0911 0.092 0.092 0.093 0.088 0.093 1,657,500 0.0911 0.00%
2025-06-03 0 0.092 0.088 0.092 0.086 0.094 1,627,500 144,017 0.0885 0.092 0.088 0.092 0.086 0.094 1,627,500 0.0885 6.98%
2025-06-02 0 0.086 0.083 0.086 0.083 0.089 575,000 49,285 0.0857 0.086 0.083 0.086 0.083 0.089 575,000 0.0857 -3.37%
2025-05-30 0 0.089 0.089 0.093 0.088 0.096 362,500 33,115 0.0914 0.089 0.089 0.093 0.088 0.096 362,500 0.0914 -4.30%
2025-05-29 0 0.093 0.091 0.093 0.090 0.098 1,162,500 106,860 0.0919 0.093 0.091 0.093 0.090 0.098 1,162,500 0.0919 2.20%
2025-05-28 0 0.091 0.091 0.093 0.091 0.093 1,312,500 121,370 0.0925 0.091 0.091 0.093 0.091 0.093 1,312,500 0.0925 -6.19%
2025-05-27 0 0.097 0.094 0.097 0.096 0.098 450,000 43,352 0.0963 0.097 0.094 0.097 0.096 0.098 450,000 0.0963 -1.02%
2025-05-26 0 0.098 0.092 0.098 0.091 0.099 1,157,500 111,280 0.0961 0.098 0.092 0.098 0.091 0.099 1,157,500 0.0961 2.08%
2025-05-23 0 0.096 0.096 0.099 0.093 0.105 3,555,000 349,425 0.0983 0.096 0.096 0.099 0.093 0.105 3,555,000 0.0983 -8.57%
2025-05-22 0 0.105 0.099 0.105 0.098 0.105 7,517,500 755,700 0.1005 0.105 0.099 0.105 0.098 0.105 7,517,500 0.1005 7.14%
2025-05-21 0 0.098 0.094 0.098 0.094 0.108 11,432,500 1,145,665 0.1002 0.098 0.094 0.098 0.094 0.108 11,432,500 0.1002 -2.00%
2025-05-20 0 0.100 0.098 0.100 0.080 0.100 16,582,500 1,561,125 0.0941 0.100 0.098 0.100 0.080 0.100 16,582,500 0.0941 25.00%
2025-05-19 0 0.080 0.078 0.081 0.076 0.081 732,500 58,107 0.0793 0.080 0.078 0.081 0.076 0.081 732,500 0.0793 0.00%
2025-05-16 0 0.080 0.077 0.080 0.080 0.080 25,000 1,975 0.0790 0.080 0.077 0.080 0.080 0.080 25,000 0.0790 1.27%
2025-05-15 0 0.079 0.078 0.079 0.072 0.080 1,702,500 134,070 0.0787 0.079 0.078 0.079 0.072 0.080 1,702,500 0.0787 6.76%
2025-05-14 0 0.074 0.074 0.078 0.074 0.077 500,000 37,275 0.0746 0.074 0.074 0.078 0.074 0.077 500,000 0.0746 0.00%
2025-05-13 0 0.074 0.074 0.079 0.074 0.078 297,500 22,592 0.0759 0.074 0.074 0.079 0.074 0.078 297,500 0.0759 -3.90%
2025-05-12 0 0.077 0.076 0.077 0.075 0.080 1,655,000 127,470 0.0770 0.077 0.076 0.077 0.075 0.080 1,655,000 0.0770 -3.75%
2025-05-09 0 0.080 0.080 0.081 0.077 0.080 352,500 28,122 0.0798 0.080 0.080 0.081 0.077 0.080 352,500 0.0798 -1.23%
2025-05-08 0 0.081 0.077 0.081 0.076 0.081 200,000 15,612 0.0781 0.081 0.077 0.081 0.076 0.081 200,000 0.0781 0.00%
2025-05-07 0 0.081 0.078 0.081 0.077 0.081 1,137,500 89,935 0.0791 0.081 0.078 0.081 0.077 0.081 1,137,500 0.0791 1.25%
2025-05-06 0 0.080 0.080 0.081 0.078 0.083 370,000 29,287 0.0792 0.080 0.080 0.081 0.078 0.083 370,000 0.0792 1.27%
2025-05-02 0 0.079 0.079 0.080 0.077 0.079 785,000 61,805 0.0787 0.079 0.079 0.080 0.077 0.079 785,000 0.0787 0.00%
2025-04-30 0 0.079 0.079 0.083 0.076 0.083 950,000 73,782 0.0777 0.079 0.079 0.083 0.076 0.083 950,000 0.0777 -4.82%
2025-04-29 0 0.083 0.077 0.083 0.077 0.083 2,047,500 160,920 0.0786 0.083 0.077 0.083 0.077 0.083 2,047,500 0.0786 0.00%
2025-04-28 0 0.083 0.079 0.083 0.078 0.083 230,000 18,527 0.0806 0.083 0.079 0.083 0.078 0.083 230,000 0.0806 1.22%
2025-04-25 0 0.082 0.080 0.082 0.079 0.085 272,500 21,807 0.0800 0.082 0.080 0.082 0.079 0.085 272,500 0.0800 2.50%
2025-04-24 0 0.080 0.080 0.083 0.078 0.083 85,000 7,005 0.0824 0.080 0.080 0.083 0.078 0.083 85,000 0.0824 -3.61%
2025-04-23 0 0.083 0.080 0.083 0.077 0.083 450,000 35,667 0.0793 0.083 0.080 0.083 0.077 0.083 450,000 0.0793 6.41%
2025-04-22 0 0.078 0.078 0.086 0.076 0.082 535,000 41,822 0.0782 0.078 0.078 0.086 0.076 0.082 535,000 0.0782 -6.02%
2025-04-17 0 0.083 0.082 0.086 0.082 0.085 1,762,500 145,132 0.0823 0.083 0.082 0.086 0.082 0.085 1,762,500 0.0823 0.00%
2025-04-16 0 0.083 0.082 0.084 0.079 0.093 2,932,500 237,345 0.0809 0.083 0.082 0.084 0.079 0.093 2,932,500 0.0809 -1.19%
2025-04-15 0 0.084 0.081 0.085 0.078 0.095 1,227,500 102,667 0.0836 0.084 0.081 0.085 0.078 0.095 1,227,500 0.0836 -1.18%
2025-04-14 0 0.085 0.080 0.085 0.072 0.085 1,832,500 149,982 0.0818 0.085 0.080 0.085 0.072 0.085 1,832,500 0.0818 18.06%
2025-04-11 0 0.072 0.070 0.072 0.069 0.072 1,267,500 89,437 0.0706 0.072 0.070 0.072 0.069 0.072 1,267,500 0.0706 0.00%
2025-04-10 0 0.072 0.071 0.074 0.070 0.072 3,362,500 238,127 0.0708 0.072 0.071 0.074 0.070 0.072 3,362,500 0.0708 1.41%
2025-04-09 0 0.071 0.068 0.071 0.068 0.072 1,000,000 70,435 0.0704 0.071 0.068 0.071 0.068 0.072 1,000,000 0.0704 -2.74%
2025-04-08 0 0.073 0.071 0.073 0.068 0.080 2,187,500 156,007 0.0713 0.073 0.071 0.073 0.068 0.080 2,187,500 0.0713 -5.19%
2025-04-07 0 0.077 0.070 0.077 0.070 0.081 3,512,500 264,210 0.0752 0.077 0.070 0.077 0.070 0.081 3,512,500 0.0752 -11.49%
2025-04-03 0 0.087 0.085 0.088 0.085 0.091 1,790,000 155,797 0.0870 0.087 0.085 0.088 0.085 0.091 1,790,000 0.0870 -3.33%
2025-04-02 0 0.090 0.085 0.090 0.085 0.090 1,575,000 136,442 0.0866 0.090 0.085 0.090 0.085 0.090 1,575,000 0.0866 0.00%
2025-04-01 0 0.090 0.087 0.092 0.086 0.109 11,680,000 1,066,582 0.0913 0.090 0.087 0.092 0.086 0.109 11,680,000 0.0913 -11.76%
2025-03-31 0 0.102 0.100 0.103 0.102 0.115 12,365,000 1,313,812 0.1063 0.102 0.100 0.103 0.102 0.115 12,365,000 0.1063 -5.56%
2025-03-28 0 0.108 0.103 0.108 0.100 0.108 2,037,500 212,237 0.1042 0.108 0.103 0.108 0.100 0.108 2,037,500 0.1042 8.00%
2025-03-27 0 0.100 0.099 0.103 0.099 0.108 2,642,500 268,227 0.1015 0.100 0.099 0.103 0.099 0.108 2,642,500 0.1015 -0.99%
2025-03-26 0 0.101 0.101 0.103 0.099 0.103 1,460,000 147,355 0.1009 0.101 0.101 0.103 0.099 0.103 1,460,000 0.1009 0.00%
2025-03-25 0 0.101 0.096 0.101 0.097 0.102 1,247,500 122,170 0.0979 0.101 0.096 0.101 0.097 0.102 1,247,500 0.0979 1.00%
2025-03-24 0 0.100 0.099 0.102 0.097 0.102 2,200,000 214,840 0.0977 0.100 0.099 0.102 0.097 0.102 2,200,000 0.0977 -2.91%
2025-03-21 0 0.103 0.100 0.103 0.095 0.106 3,987,500 399,425 0.1002 0.103 0.100 0.103 0.095 0.106 3,987,500 0.1002 -2.83%
2025-03-20 0 0.106 0.105 0.108 0.105 0.124 10,965,000 1,203,320 0.1097 0.106 0.105 0.108 0.105 0.124 10,965,000 0.1097 0.00%
2025-03-19 0 0.106 0.106 0.108 0.088 0.116 28,550,000 2,952,745 0.1034 0.106 0.106 0.108 0.088 0.116 28,550,000 0.1034 21.84%
2025-03-18 0 0.087 0.086 0.089 0.084 0.090 4,810,000 423,062 0.0880 0.087 0.086 0.089 0.084 0.090 4,810,000 0.0880 -3.33%
2025-03-17 0 0.090 0.087 0.090 0.082 0.110 24,902,500 2,268,277 0.0911 0.090 0.087 0.090 0.082 0.110 24,902,500 0.0911 18.42%
2025-03-14 0 0.076 0.074 0.076 0.073 0.078 3,450,000 259,867 0.0753 0.076 0.074 0.076 0.073 0.078 3,450,000 0.0753 5.56%
2025-03-13 0 0.072 0.072 0.073 0.069 0.074 3,930,000 279,252 0.0711 0.072 0.072 0.073 0.069 0.074 3,930,000 0.0711 -5.26%
2025-03-12 0 0.076 0.073 0.076 0.071 0.080 4,812,500 359,347 0.0747 0.076 0.073 0.076 0.071 0.080 4,812,500 0.0747 7.04%
2025-03-11 0 0.071 0.070 0.072 0.067 0.072 2,092,500 148,247 0.0708 0.071 0.070 0.072 0.067 0.072 2,092,500 0.0708 1.43%
2025-03-10 0 0.070 0.068 0.070 0.067 0.076 2,667,500 189,690 0.0711 0.070 0.068 0.070 0.067 0.076 2,667,500 0.0711 7.69%
2025-03-07 0 0.065 0.065 0.068 0.065 0.069 652,500 42,765 0.0655 0.065 0.065 0.068 0.065 0.069 652,500 0.0655 -1.52%
2025-03-06 0 0.066 0.066 0.067 0.061 0.070 2,132,500 140,807 0.0660 0.066 0.066 0.067 0.061 0.070 2,132,500 0.0660 -5.71%
2025-03-05 0 0.070 0.068 0.071 0.065 0.070 157,500 10,622 0.0674 0.070 0.068 0.071 0.065 0.070 157,500 0.0674 1.45%
2025-03-04 0 0.069 0.068 0.070 0.069 0.074 2,490,000 175,395 0.0704 0.069 0.068 0.070 0.069 0.074 2,490,000 0.0704 -2.82%
2025-03-03 0 0.071 0.065 0.071 0.068 0.072 1,937,500 134,322 0.0693 0.071 0.065 0.071 0.068 0.072 1,937,500 0.0693 4.41%
2025-02-28 0 0.068 0.068 0.069 0.066 0.069 810,000 54,147 0.0668 0.068 0.068 0.069 0.066 0.069 810,000 0.0668 -2.86%
2025-02-27 0 0.070 0.066 0.070 0.066 0.071 2,682,500 179,907 0.0671 0.070 0.066 0.070 0.066 0.071 2,682,500 0.0671 -2.78%
2025-02-26 0 0.072 0.069 0.073 0.067 0.072 1,725,000 120,420 0.0698 0.072 0.069 0.073 0.067 0.072 1,725,000 0.0698 -1.37%
2025-02-25 0 0.073 0.068 0.073 0.066 0.074 1,037,500 69,120 0.0666 0.073 0.068 0.073 0.066 0.074 1,037,500 0.0666 5.80%
2025-02-24 0 0.069 0.069 0.075 0.068 0.071 2,680,000 186,730 0.0697 0.069 0.069 0.075 0.068 0.071 2,680,000 0.0697 -6.76%
2025-02-21 0 0.074 0.072 0.074 0.068 0.074 1,612,500 115,562 0.0717 0.074 0.072 0.074 0.068 0.074 1,612,500 0.0717 2.78%
2025-02-20 0 0.072 0.068 0.072 0.064 0.081 11,135,000 819,400 0.0736 0.072 0.068 0.072 0.064 0.081 11,135,000 0.0736 12.50%
2025-02-19 0 0.064 0.064 0.065 0.061 0.063 2,522,500 155,480 0.0616 0.064 0.064 0.065 0.061 0.063 2,522,500 0.0616 1.59%
2025-02-18 0 0.063 0.060 0.063 0.062 0.064 497,500 31,070 0.0625 0.063 0.060 0.063 0.062 0.064 497,500 0.0625 -3.08%
2025-02-17 0 0.065 0.065 0.066 0.062 0.066 622,500 39,665 0.0637 0.065 0.065 0.066 0.062 0.066 622,500 0.0637 -1.52%
2025-02-14 0 0.066 0.064 0.065 0.064 0.066 520,000 33,395 0.0642 0.066 0.064 0.065 0.064 0.066 520,000 0.0642 3.12%
2025-02-13 0 0.064 0.063 0.067 0.060 0.067 2,537,500 162,112 0.0639 0.064 0.063 0.067 0.060 0.067 2,537,500 0.0639 6.67%
2025-02-12 0 0.060 0.059 0.063 0.059 0.060 1,062,500 63,515 0.0598 0.060 0.059 0.063 0.059 0.060 1,062,500 0.0598 5.26%
2025-02-11 0 0.057 0.057 0.060 0.055 0.060 545,000 31,410 0.0576 0.057 0.057 0.060 0.055 0.060 545,000 0.0576 -8.06%
2025-02-10 0 0.062 0.062 0.063 0.061 0.062 320,000 19,527 0.0610 0.062 0.062 0.063 0.061 0.062 320,000 0.0610 0.00%
2025-02-07 0 0.062 0.060 0.063 0.060 0.063 507,500 30,990 0.0611 0.062 0.060 0.063 0.060 0.063 507,500 0.0611 3.33%
2025-02-06 0 0.060 0.059 0.061 0.059 0.062 172,500 10,352 0.0600 0.060 0.059 0.061 0.059 0.062 172,500 0.0600 -3.23%
2025-02-05 0 0.062 0.058 0.062 - - 0 0 - 0.062 0.058 0.062 - - 0 - 0.00%
2025-02-04 0 0.062 0.061 0.062 0.060 0.063 787,500 47,855 0.0608 0.062 0.061 0.062 0.060 0.063 787,500 0.0608 -1.59%
2025-02-03 0 0.063 0.060 0.063 0.060 0.063 342,500 20,677 0.0604 0.063 0.060 0.063 0.060 0.063 342,500 0.0604 3.28%
2025-01-28 0 0.061 0.061 0.063 0.057 0.059 50,000 2,855 0.0571 0.061 0.061 0.063 0.057 0.059 50,000 0.0571 1.67%
2025-01-27 0 0.060 0.060 0.063 0.059 0.063 60,000 3,670 0.0612 0.060 0.060 0.063 0.059 0.063 60,000 0.0612 -4.76%
2025-01-24 0 0.063 0.058 0.063 0.058 0.063 502,500 31,632 0.0629 0.063 0.058 0.063 0.058 0.063 502,500 0.0629 -1.56%
2025-01-23 0 0.064 0.063 0.064 0.055 0.064 2,145,000 122,542 0.0571 0.064 0.063 0.064 0.055 0.064 2,145,000 0.0571 0.00%
2025-01-22 0 0.064 0.062 0.064 - - 0 0 - 0.064 0.062 0.064 - - 0 - -3.03%
2025-01-21 0 0.066 0.062 0.066 0.062 0.066 1,240,000 78,125 0.0630 0.066 0.062 0.066 0.062 0.066 1,240,000 0.0630 -4.35%
2025-01-20 0 0.069 0.064 0.069 0.069 0.069 20,000 1,340 0.0670 0.069 0.064 0.069 0.069 0.069 20,000 0.0670 1.47%
2025-01-17 0 0.068 0.065 0.068 0.065 0.069 477,500 31,420 0.0658 0.068 0.065 0.068 0.065 0.069 477,500 0.0658 1.49%
2025-01-16 0 0.067 0.064 0.068 0.065 0.068 745,000 49,437 0.0664 0.067 0.064 0.068 0.065 0.068 745,000 0.0664 8.06%
2025-01-15 0 0.062 0.062 0.065 0.062 0.065 202,500 13,155 0.0650 0.062 0.062 0.065 0.062 0.065 202,500 0.0650 -3.13%
2025-01-14 0 0.064 0.062 0.064 0.062 0.064 82,500 5,170 0.0627 0.064 0.062 0.064 0.062 0.064 82,500 0.0627 0.00%
2025-01-13 0 0.064 0.062 0.065 0.062 0.064 87,500 5,530 0.0632 0.064 0.062 0.065 0.062 0.064 87,500 0.0632 -1.54%
2025-01-10 0 0.065 0.064 0.065 0.062 0.065 312,500 19,417 0.0621 0.065 0.064 0.065 0.062 0.065 312,500 0.0621 1.56%
2025-01-09 0 0.064 0.063 0.064 0.060 0.064 710,000 43,505 0.0613 0.064 0.063 0.064 0.060 0.064 710,000 0.0613 0.00%
2025-01-08 0 0.064 0.061 0.064 0.060 0.064 857,500 54,770 0.0639 0.064 0.061 0.064 0.060 0.064 857,500 0.0639 0.00%
2025-01-07 0 0.064 0.060 0.064 0.060 0.064 575,000 36,780 0.0640 0.064 0.060 0.064 0.060 0.064 575,000 0.0640 1.59%
2025-01-06 0 0.063 0.061 0.063 0.059 0.063 2,622,500 162,160 0.0618 0.063 0.061 0.063 0.059 0.063 2,622,500 0.0618 1.61%
2025-01-03 0 0.062 0.058 0.062 0.058 0.062 677,500 40,585 0.0599 0.062 0.058 0.062 0.058 0.062 677,500 0.0599 3.33%
2025-01-02 0 0.060 0.059 0.061 0.059 0.060 610,000 36,110 0.0592 0.060 0.059 0.061 0.059 0.060 610,000 0.0592 -3.23%
2024-12-31 0 0.062 0.060 0.062 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
2024-12-30 0 0.062 0.059 0.062 0.058 0.062 920,000 55,127 0.0599 0.062 0.059 0.062 0.058 0.062 920,000 0.0599 0.00%
2024-12-27 0 0.062 0.060 0.063 0.060 0.062 1,442,500 86,880 0.0602 0.062 0.060 0.063 0.060 0.062 1,442,500 0.0602 -1.59%
2024-12-24 0 0.063 0.059 0.063 0.063 0.063 5,000 315 0.0630 0.063 0.059 0.063 0.063 0.063 5,000 0.0630 5.00%
2024-12-23 0 0.060 0.060 0.063 0.060 0.065 3,530,000 219,267 0.0621 0.060 0.060 0.063 0.060 0.065 3,530,000 0.0621 -7.69%
2024-12-20 0 0.065 0.061 0.065 0.061 0.065 1,347,500 83,515 0.0620 0.065 0.061 0.065 0.061 0.065 1,347,500 0.0620 1.56%
2024-12-19 0 0.064 0.064 0.065 0.060 0.064 1,422,500 86,697 0.0609 0.064 0.064 0.065 0.060 0.064 1,422,500 0.0609 0.00%
2024-12-18 0 0.064 0.063 0.066 0.063 0.066 940,000 60,102 0.0639 0.064 0.063 0.066 0.063 0.066 940,000 0.0639 -4.48%
2024-12-17 0 0.067 0.063 0.067 0.063 0.067 1,032,500 65,410 0.0634 0.067 0.063 0.067 0.063 0.067 1,032,500 0.0634 0.00%
2024-12-16 0 0.067 0.065 0.067 0.063 0.067 1,560,000 99,437 0.0637 0.067 0.065 0.067 0.063 0.067 1,560,000 0.0637 -4.29%
2024-12-13 0 0.070 0.070 0.071 0.066 0.071 835,000 57,160 0.0685 0.070 0.070 0.071 0.066 0.071 835,000 0.0685 1.45%
2024-12-12 0 0.069 0.067 0.069 0.069 0.069 330,000 22,770 0.0690 0.069 0.067 0.069 0.069 0.069 330,000 0.0690 2.99%
2024-12-11 0 0.067 0.067 0.070 0.066 0.070 1,360,000 90,592 0.0666 0.067 0.067 0.070 0.066 0.070 1,360,000 0.0666 -4.29%
2024-12-10 0 0.070 0.067 0.070 0.067 0.070 3,030,000 206,305 0.0681 0.070 0.067 0.070 0.067 0.070 3,030,000 0.0681 -4.11%
2024-12-09 0 0.073 0.069 0.073 0.069 0.073 1,227,500 87,292 0.0711 0.073 0.069 0.073 0.069 0.073 1,227,500 0.0711 0.00%
2024-12-06 0 0.073 0.073 0.075 0.071 0.075 1,500,000 110,307 0.0735 0.073 0.073 0.075 0.071 0.075 1,500,000 0.0735 2.82%
2024-12-05 0 0.071 0.071 0.072 0.069 0.070 285,000 19,742 0.0693 0.071 0.071 0.072 0.069 0.070 285,000 0.0693 1.43%
2024-12-04 0 0.070 0.069 0.070 0.068 0.073 1,267,500 87,725 0.0692 0.070 0.069 0.070 0.068 0.073 1,267,500 0.0692 4.48%
2024-12-03 0 0.067 0.067 0.070 0.066 0.067 590,000 39,375 0.0667 0.067 0.067 0.070 0.066 0.067 590,000 0.0667 -1.47%
2024-12-02 0 0.068 0.066 0.068 0.066 0.068 170,000 11,235 0.0661 0.068 0.066 0.068 0.066 0.068 170,000 0.0661 -1.45%
2024-11-29 0 0.069 0.068 0.069 0.066 0.070 2,300,000 154,547 0.0672 0.069 0.068 0.069 0.066 0.070 2,300,000 0.0672 -4.17%
2024-11-28 0 0.072 0.072 0.074 0.070 0.074 245,000 17,830 0.0728 0.072 0.072 0.074 0.070 0.074 245,000 0.0728 1.41%
2024-11-27 0 0.071 0.071 0.072 0.063 0.071 795,000 55,325 0.0696 0.071 0.071 0.072 0.063 0.071 795,000 0.0696 2.90%
2024-11-26 0 0.069 0.068 0.072 0.068 0.071 1,065,000 74,780 0.0702 0.069 0.068 0.072 0.068 0.071 1,065,000 0.0702 0.00%
2024-11-25 0 0.069 0.068 0.071 0.068 0.070 937,500 65,117 0.0695 0.069 0.068 0.071 0.068 0.070 937,500 0.0695 0.00%
2024-11-22 0 0.069 0.069 0.070 0.067 0.070 440,000 29,912 0.0680 0.069 0.069 0.070 0.067 0.070 440,000 0.0680 1.47%
2024-11-21 0 0.068 0.068 0.071 0.068 0.073 2,402,500 169,845 0.0707 0.068 0.068 0.071 0.068 0.073 2,402,500 0.0707 -4.23%
2024-11-20 0 0.071 0.070 0.074 0.068 0.071 1,745,000 121,315 0.0695 0.071 0.070 0.074 0.068 0.071 1,745,000 0.0695 2.90%
2024-11-19 0 0.069 0.067 0.069 0.067 0.070 3,100,000 210,762 0.0680 0.069 0.067 0.069 0.067 0.070 3,100,000 0.0680 -6.76%
2024-11-18 0 0.074 0.069 0.074 0.065 0.075 2,295,000 155,347 0.0677 0.074 0.069 0.074 0.065 0.075 2,295,000 0.0677 1.37%
2024-11-15 0 0.073 0.071 0.074 0.073 0.078 587,500 44,797 0.0763 0.073 0.071 0.074 0.073 0.078 587,500 0.0763 -6.41%
2024-11-14 0 0.078 0.077 0.078 0.073 0.079 1,057,500 78,980 0.0747 0.078 0.077 0.078 0.073 0.079 1,057,500 0.0747 4.00%
2024-11-13 0 0.075 0.074 0.075 0.073 0.079 1,700,000 129,217 0.0760 0.075 0.074 0.075 0.073 0.079 1,700,000 0.0760 2.74%
2024-11-12 0 0.073 0.073 0.075 0.073 0.078 1,760,000 132,007 0.0750 0.073 0.073 0.075 0.073 0.078 1,760,000 0.0750 -1.35%
2024-11-11 0 0.074 0.071 0.075 0.069 0.075 2,367,500 173,295 0.0732 0.074 0.071 0.075 0.069 0.075 2,367,500 0.0732 2.78%
2024-11-08 0 0.072 0.072 0.074 0.072 0.075 900,000 65,677 0.0730 0.072 0.072 0.074 0.072 0.075 900,000 0.0730 -1.37%
2024-11-07 0 0.073 0.073 0.074 0.071 0.074 1,292,500 92,695 0.0717 0.073 0.073 0.074 0.071 0.074 1,292,500 0.0717 1.39%
2024-11-06 0 0.072 0.072 0.073 0.072 0.074 417,500 30,235 0.0724 0.072 0.072 0.073 0.072 0.074 417,500 0.0724 -5.26%
2024-11-05 0 0.076 0.075 0.076 0.070 0.076 2,015,000 148,167 0.0735 0.076 0.075 0.076 0.070 0.076 2,015,000 0.0735 2.70%
2024-11-04 0 0.074 0.070 0.074 0.069 0.074 1,882,500 132,500 0.0704 0.074 0.070 0.074 0.069 0.074 1,882,500 0.0704 2.78%
2024-11-01 0 0.072 0.070 0.072 0.070 0.075 887,500 63,632 0.0717 0.072 0.070 0.072 0.070 0.075 887,500 0.0717 -5.26%
2024-10-31 0 0.076 0.073 0.076 0.073 0.076 1,085,000 79,920 0.0737 0.076 0.073 0.076 0.073 0.076 1,085,000 0.0737 2.70%
2024-10-30 0 0.074 0.073 0.076 0.072 0.078 3,885,000 290,145 0.0747 0.074 0.073 0.076 0.072 0.078 3,885,000 0.0747 -5.13%
2024-10-29 0 0.078 0.076 0.078 0.075 0.079 2,387,500 182,250 0.0763 0.078 0.076 0.078 0.075 0.079 2,387,500 0.0763 -1.27%
2024-10-28 0 0.079 0.076 0.079 0.076 0.082 4,272,500 330,370 0.0773 0.079 0.076 0.079 0.076 0.082 4,272,500 0.0773 -4.82%
2024-10-25 0 0.083 0.078 0.083 0.076 0.083 3,302,500 259,812 0.0787 0.083 0.078 0.083 0.076 0.083 3,302,500 0.0787 6.41%
2024-10-24 0 0.078 0.077 0.078 0.077 0.088 4,910,000 394,750 0.0804 0.078 0.077 0.078 0.077 0.088 4,910,000 0.0804 -7.14%
2024-10-23 0 0.084 0.081 0.084 0.081 0.089 1,567,500 130,705 0.0834 0.084 0.081 0.084 0.081 0.089 1,567,500 0.0834 -2.33%
2024-10-22 0 0.086 0.084 0.086 0.077 0.090 5,035,000 414,710 0.0824 0.086 0.084 0.086 0.077 0.090 5,035,000 0.0824 0.00%
2024-10-21 0 0.086 0.083 0.086 0.083 0.097 4,342,500 379,562 0.0874 0.086 0.083 0.086 0.083 0.097 4,342,500 0.0874 -2.27%
2024-10-18 0 0.088 0.087 0.089 0.078 0.093 7,542,500 637,472 0.0845 0.088 0.087 0.089 0.078 0.093 7,542,500 0.0845 0.00%
2024-10-17 0 0.088 0.085 0.086 0.075 0.099 20,642,500 1,804,267 0.0874 0.088 0.085 0.086 0.075 0.099 20,642,500 0.0874 6.02%
2024-10-16 0 0.083 0.081 0.083 0.071 0.108 17,485,000 1,599,975 0.0915 0.083 0.081 0.083 0.071 0.108 17,485,000 0.0915 -12.63%
2024-10-15 0 0.095 0.095 0.096 0.068 0.111 77,652,500 7,045,095 0.0907 0.095 0.095 0.096 0.068 0.111 77,652,500 0.0907 35.71%
2024-10-14 0 0.070 0.063 0.069 0.060 0.071 11,192,500 723,425 0.0646 0.070 0.063 0.069 0.060 0.071 11,192,500 0.0646 -4.11%
2024-10-10 0 0.073 0.071 0.073 0.068 0.078 17,402,500 1,263,182 0.0726 0.073 0.071 0.073 0.068 0.078 17,402,500 0.0726 -2.67%
2024-10-09 0 0.075 0.071 0.075 0.063 0.113 73,570,000 5,365,182 0.0729 0.075 0.071 0.075 0.063 0.113 73,570,000 0.0729 -20.21%
2024-10-08 0 0.094 0.091 0.094 0.085 0.225 207,752,500 32,265,252 0.1553 0.094 0.091 0.094 0.085 0.225 207,752,500 0.1553 -22.95%
2024-10-07 0 0.122 0.107 0.122 0.064 0.132 62,350,000 5,994,257 0.0961 0.122 0.107 0.122 0.064 0.132 62,350,000 0.0961 96.77%
2024-10-04 0 0.062 0.062 0.065 0.058 0.065 16,502,500 989,152 0.0599 0.062 0.062 0.065 0.058 0.065 16,502,500 0.0599 10.71%
2024-10-03 0 0.056 0.055 0.057 0.050 0.066 21,530,000 1,187,837 0.0552 0.056 0.055 0.057 0.050 0.066 21,530,000 0.0552 12.00%
2024-10-02 0 0.050 0.049 0.050 0.046 0.053 5,727,500 283,460 0.0495 0.050 0.049 0.050 0.046 0.053 5,727,500 0.0495 -1.96%
2024-09-30 0 0.051 0.049 0.051 0.049 0.051 3,817,500 190,000 0.0498 0.051 0.049 0.051 0.049 0.051 3,817,500 0.0498 6.25%
2024-09-27 0 0.048 0.048 0.050 0.048 0.050 920,000 45,660 0.0496 0.048 0.048 0.050 0.048 0.050 920,000 0.0496 2.13%
2024-09-26 0 0.047 0.047 0.050 0.043 0.049 692,500 32,887 0.0475 0.047 0.047 0.050 0.043 0.049 692,500 0.0475 -6.00%
2024-09-25 0 0.050 0.048 0.050 0.048 0.051 727,500 36,380 0.0500 0.050 0.048 0.050 0.048 0.051 727,500 0.0500 -1.96%
2024-09-24 0 0.051 0.049 0.051 0.049 0.051 235,000 11,790 0.0502 0.051 0.049 0.051 0.049 0.051 235,000 0.0502 8.51%
2024-09-23 0 0.047 0.047 0.050 0.047 0.050 337,500 16,412 0.0486 0.047 0.047 0.050 0.047 0.050 337,500 0.0486 -7.84%
2024-09-20 0 0.051 0.049 0.051 0.045 0.051 1,157,500 54,385 0.0470 0.051 0.049 0.051 0.045 0.051 1,157,500 0.0470 2.00%
2024-09-19 0 0.050 0.047 0.050 0.048 0.051 1,197,500 58,887 0.0492 0.050 0.047 0.050 0.048 0.051 1,197,500 0.0492 0.00%
2024-09-17 0 0.050 0.048 0.050 0.050 0.051 365,000 18,315 0.0502 0.050 0.048 0.050 0.050 0.051 365,000 0.0502 8.70%
2024-09-16 0 0.046 0.046 0.051 0.046 0.046 95,000 4,370 0.0460 0.046 0.046 0.051 0.046 0.046 95,000 0.0460 -8.00%
2024-09-13 0 0.050 0.046 0.050 0.045 0.050 1,050,000 52,532 0.0500 0.050 0.046 0.050 0.045 0.050 1,050,000 0.0500 2.04%
2024-09-12 0 0.049 0.049 0.050 0.042 0.050 1,407,500 67,232 0.0478 0.049 0.049 0.050 0.042 0.050 1,407,500 0.0478 11.36%
2024-09-11 0 0.044 0.046 0.049 0.043 0.044 140,000 6,107 0.0436 0.044 0.046 0.049 0.043 0.044 140,000 0.0436 -10.20%
2024-09-10 0 0.049 0.047 0.049 0.046 0.049 565,000 26,620 0.0471 0.049 0.047 0.049 0.046 0.049 565,000 0.0471 -2.00%
2024-09-09 0 0.050 0.046 0.050 0.045 0.050 237,500 10,817 0.0455 0.050 0.046 0.050 0.045 0.050 237,500 0.0455 -3.85%
2024-09-05 0 0.052 0.047 0.052 0.042 0.052 1,532,500 70,985 0.0463 0.052 0.047 0.052 0.042 0.052 1,532,500 0.0463 0.00%
2024-09-04 0 0.052 0.046 0.052 0.052 0.052 20,000 1,040 0.0520 0.052 0.046 0.052 0.052 0.052 20,000 0.0520 4.00%
2024-09-03 0 0.050 0.049 0.053 0.048 0.054 2,430,000 121,790 0.0501 0.050 0.049 0.053 0.048 0.054 2,430,000 0.0501 -7.41%
2024-09-02 0 0.054 0.054 0.057 0.053 0.054 1,112,500 60,037 0.0540 0.054 0.054 0.057 0.053 0.054 1,112,500 0.0540 -6.90%
2024-08-30 0 0.058 0.058 0.059 0.051 0.060 3,892,500 215,780 0.0554 0.058 0.058 0.059 0.051 0.060 3,892,500 0.0554 -3.33%
2024-08-29 0 0.060 0.057 0.060 0.056 0.060 2,302,500 134,207 0.0583 0.060 0.057 0.060 0.056 0.060 2,302,500 0.0583 7.14%
2024-08-28 0 0.056 0.056 0.058 0.056 0.062 3,200,000 188,837 0.0590 0.056 0.056 0.058 0.056 0.062 3,200,000 0.0590 -1.75%
2024-08-27 0 0.057 0.055 0.057 0.057 0.057 142,500 8,022 0.0563 0.057 0.055 0.057 0.057 0.057 142,500 0.0563 -5.00%
2024-08-26 0 0.060 0.058 0.059 0.059 0.063 1,390,000 82,695 0.0595 0.060 0.058 0.059 0.059 0.063 1,390,000 0.0595 0.00%
2024-08-23 0 0.060 0.058 0.059 0.057 0.064 2,325,000 138,665 0.0596 0.060 0.058 0.059 0.057 0.064 2,325,000 0.0596 1.69%
2024-08-22 0 0.059 0.057 0.060 0.052 0.060 4,200,000 234,960 0.0559 0.059 0.057 0.060 0.052 0.060 4,200,000 0.0559 7.27%
2024-08-21 0 0.055 0.053 0.055 0.052 0.061 4,040,000 225,970 0.0559 0.055 0.053 0.055 0.052 0.061 4,040,000 0.0559 -5.17%
2024-08-20 0 0.058 0.058 0.059 0.056 0.070 20,390,000 1,262,905 0.0619 0.058 0.058 0.059 0.056 0.070 20,390,000 0.0619 -17.14%
2024-08-19 0 0.070 0.069 0.070 0.043 0.085 46,092,500 3,129,920 0.0679 0.070 0.069 0.070 0.043 0.085 46,092,500 0.0679 84.21%
2024-08-16 0 0.038 0.035 0.040 - - 0 0 - 0.038 0.035 0.040 - - 0 - 0.00%
2024-08-15 0 0.038 0.035 0.040 - - 0 0 - 0.038 0.035 0.040 - - 0 - 0.00%
2024-08-14 0 0.038 0.038 0.041 - - 0 0 - 0.038 0.038 0.041 - - 0 - 0.00%
2024-08-13 0 0.038 0.035 0.041 0.035 0.038 527,500 19,047 0.0361 0.038 0.035 0.041 0.035 0.038 527,500 0.0361 0.00%
2024-08-12 0 0.038 0.038 0.040 - - 0 0 - 0.038 0.038 0.040 - - 0 - 0.00%
2024-08-09 0 0.038 0.038 0.040 0.036 0.038 52,500 1,990 0.0379 0.038 0.038 0.040 0.036 0.038 52,500 0.0379 0.00%
2024-08-08 0 0.038 0.036 0.038 - - 0 0 - 0.038 0.036 0.038 - - 0 - 0.00%
2024-08-07 0 0.038 0.036 0.040 - - 0 0 - 0.038 0.036 0.040 - - 0 - 0.00%
2024-08-06 0 0.038 0.033 0.038 0.038 0.039 312,500 12,007 0.0384 0.038 0.033 0.038 0.038 0.039 312,500 0.0384 0.00%
2024-08-05 0 0.038 0.036 0.038 0.036 0.038 27,500 995 0.0362 0.038 0.036 0.038 0.036 0.038 27,500 0.0362 2.70%
2024-08-02 0 0.037 0.036 0.040 0.037 0.037 215,000 7,955 0.0370 0.037 0.036 0.040 0.037 0.037 215,000 0.0370 -7.50%
2024-08-01 0 0.040 0.037 0.041 0.040 0.040 500,000 20,000 0.0400 0.040 0.037 0.041 0.040 0.040 500,000 0.0400 5.26%
2024-07-31 0 0.038 0.039 0.040 0.038 0.041 232,500 9,057 0.0390 0.038 0.039 0.040 0.038 0.041 232,500 0.0390 -7.32%
2024-07-30 0 0.041 0.039 0.041 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2024-07-29 0 0.041 0.037 0.041 - - 0 0 - 0.041 0.037 0.041 - - 0 - 0.00%
2024-07-26 0 0.041 0.036 0.041 0.036 0.041 297,500 10,730 0.0361 0.041 0.036 0.041 0.036 0.041 297,500 0.0361 5.13%
2024-07-25 0 0.039 0.036 0.040 - - 0 0 - 0.039 0.036 0.040 - - 0 - 0.00%
2024-07-24 0 0.039 0.036 0.039 - - 0 0 - 0.039 0.036 0.039 - - 0 - 0.00%
2024-07-23 0 0.039 0.036 0.040 - - 0 0 - 0.039 0.036 0.040 - - 0 - 0.00%
2024-07-22 0 0.039 0.036 0.039 0.039 0.039 92,500 3,607 0.0390 0.039 0.036 0.039 0.039 0.039 92,500 0.0390 -2.50%
2024-07-19 0 0.040 0.038 0.041 0.039 0.041 205,000 8,062 0.0393 0.040 0.038 0.041 0.039 0.041 205,000 0.0393 -4.76%
2024-07-18 0 0.042 0.039 0.042 - - 0 0 - 0.042 0.039 0.042 - - 0 - 0.00%
2024-07-17 0 0.042 0.039 0.042 - - 0 0 - 0.042 0.039 0.042 - - 0 - 0.00%
2024-07-16 0 0.042 0.040 0.044 - - 0 0 - 0.042 0.040 0.044 - - 0 - 0.00%
2024-07-15 0 0.042 0.038 0.044 - - 0 0 - 0.042 0.038 0.044 - - 0 - 0.00%
2024-07-12 0 0.042 0.040 0.043 0.040 0.043 102,500 4,377 0.0427 0.042 0.040 0.043 0.040 0.043 102,500 0.0427 2.44%
2024-07-11 0 0.041 0.040 0.042 0.039 0.042 1,330,000 52,680 0.0396 0.041 0.040 0.042 0.039 0.042 1,330,000 0.0396 -4.65%
2024-07-10 0 0.043 0.039 0.043 - - 0 0 - 0.043 0.039 0.043 - - 0 - 0.00%
2024-07-09 0 0.043 0.039 0.043 0.043 0.043 782,500 33,647 0.0430 0.043 0.039 0.043 0.043 0.043 782,500 0.0430 2.38%
2024-07-08 0 0.042 0.039 0.042 0.039 0.043 370,000 14,440 0.0390 0.042 0.039 0.042 0.039 0.043 370,000 0.0390 2.44%
2024-07-05 0 0.041 0.039 0.043 - - 0 0 - 0.041 0.039 0.043 - - 0 - 0.00%
2024-07-04 0 0.041 0.040 0.045 0.040 0.042 697,500 28,987 0.0416 0.041 0.040 0.045 0.040 0.042 697,500 0.0416 -2.38%
2024-07-03 0 0.042 0.040 0.042 0.040 0.042 515,000 20,620 0.0400 0.042 0.040 0.042 0.040 0.042 515,000 0.0400 2.44%
2024-07-02 0 0.041 0.041 0.047 0.041 0.047 85,000 3,750 0.0441 0.041 0.041 0.047 0.041 0.047 85,000 0.0441 -8.89%
2024-06-28 0 0.045 0.041 0.045 0.039 0.045 205,000 8,130 0.0397 0.045 0.041 0.045 0.039 0.045 205,000 0.0397 2.27%
2024-06-27 0 0.044 0.040 0.045 - - 0 0 - 0.044 0.040 0.045 - - 0 - 0.00%
2024-06-26 0 0.044 0.040 0.045 0.040 0.044 212,500 8,510 0.0400 0.044 0.040 0.045 0.040 0.044 212,500 0.0400 0.00%
2024-06-25 0 0.044 0.040 0.044 - - 0 0 - 0.044 0.040 0.044 - - 0 - 0.00%
2024-06-24 0 0.044 0.040 0.044 0.041 0.044 52,500 2,160 0.0411 0.044 0.040 0.044 0.041 0.044 52,500 0.0411 0.00%
2024-06-21 0 0.044 0.040 0.044 0.040 0.044 260,000 10,420 0.0401 0.044 0.040 0.044 0.040 0.044 260,000 0.0401 4.76%
2024-06-20 0 0.042 0.039 0.044 0.040 0.042 920,000 38,055 0.0414 0.042 0.039 0.044 0.040 0.042 920,000 0.0414 0.00%
2024-06-19 0 0.042 0.040 0.046 0.040 0.042 792,500 32,462 0.0410 0.042 0.040 0.046 0.040 0.042 792,500 0.0410 -2.33%
2024-06-18 0 0.043 0.041 0.043 0.041 0.047 1,045,000 44,907 0.0430 0.043 0.041 0.043 0.041 0.047 1,045,000 0.0430 -6.52%
2024-06-17 0 0.046 0.043 0.046 0.040 0.046 155,000 6,395 0.0413 0.046 0.043 0.046 0.040 0.046 155,000 0.0413 6.98%
2024-06-14 0 0.043 0.041 0.044 0.042 0.045 597,500 25,512 0.0427 0.043 0.041 0.044 0.042 0.045 597,500 0.0427 -4.44%
2024-06-13 0 0.045 0.041 0.045 0.045 0.045 87,500 3,937 0.0450 0.045 0.041 0.045 0.045 0.045 87,500 0.0450 0.00%
2024-06-12 0 0.045 0.042 0.045 - - 0 0 - 0.045 0.042 0.045 - - 0 - 0.00%
2024-06-11 0 0.045 0.043 0.045 0.043 0.045 65,000 2,805 0.0432 0.045 0.043 0.045 0.043 0.045 65,000 0.0432 -2.17%
2024-06-07 0 0.046 0.043 0.046 0.043 0.046 832,500 36,240 0.0435 0.046 0.043 0.046 0.043 0.046 832,500 0.0435 -4.17%
2024-06-06 0 0.048 0.048 0.049 0.045 0.049 747,500 34,170 0.0457 0.048 0.048 0.049 0.045 0.049 747,500 0.0457 -4.00%
2024-06-05 0 0.050 0.045 0.050 0.050 0.050 490,000 24,500 0.0500 0.050 0.045 0.050 0.050 0.050 490,000 0.0500 4.17%
2024-06-04 0 0.048 0.045 0.048 - - 0 0 - 0.048 0.045 0.048 - - 0 - 0.00%
2024-06-03 0 0.048 0.046 0.048 - - 0 0 - 0.048 0.046 0.048 - - 0 - -2.04%
2024-05-31 0 0.049 0.045 0.049 - - 0 0 - 0.049 0.045 0.049 - - 0 - 0.00%
2024-05-30 0 0.049 0.045 0.049 0.046 0.049 405,000 18,690 0.0461 0.049 0.045 0.049 0.046 0.049 405,000 0.0461 6.52%
2024-05-29 0 0.046 0.046 0.047 0.046 0.047 157,500 7,300 0.0463 0.046 0.046 0.047 0.046 0.047 157,500 0.0463 -4.17%
2024-05-28 0 0.048 0.046 0.050 0.046 0.049 267,500 12,885 0.0482 0.048 0.046 0.050 0.046 0.049 267,500 0.0482 0.00%
2024-05-27 0 0.048 0.045 0.049 0.045 0.048 562,500 25,780 0.0458 0.048 0.045 0.049 0.045 0.048 562,500 0.0458 -2.04%
2024-05-24 0 0.049 0.046 0.049 - - 0 0 - 0.049 0.046 0.049 - - 0 - 0.00%
2024-05-23 0 0.049 0.049 0.050 0.049 0.049 380,000 18,745 0.0493 0.049 0.049 0.050 0.049 0.049 380,000 0.0493 2.08%
2024-05-22 0 0.048 0.045 0.050 - - 0 0 - 0.048 0.045 0.050 - - 0 - 0.00%
2024-05-21 0 0.048 0.048 0.050 0.047 0.050 1,275,000 60,590 0.0475 0.048 0.048 0.050 0.047 0.050 1,275,000 0.0475 -4.00%
2024-05-20 0 0.050 0.046 0.050 0.041 0.051 4,340,000 198,867 0.0458 0.050 0.046 0.050 0.041 0.051 4,340,000 0.0458 4.17%
2024-05-17 0 0.048 0.047 0.049 0.047 0.049 937,500 44,367 0.0473 0.048 0.047 0.049 0.047 0.049 937,500 0.0473 0.00%
2024-05-16 0 0.048 0.048 0.050 0.047 0.050 465,000 22,590 0.0486 0.048 0.048 0.050 0.047 0.050 465,000 0.0486 -2.04%
2024-05-14 0 0.049 0.049 0.050 0.049 0.049 527,500 25,847 0.0490 0.049 0.049 0.050 0.049 0.049 527,500 0.0490 2.08%
2024-05-13 0 0.048 0.048 0.049 0.047 0.051 1,475,000 69,725 0.0473 0.048 0.048 0.049 0.047 0.051 1,475,000 0.0473 -5.88%
2024-05-10 0 0.051 0.047 0.051 0.047 0.051 110,000 5,317 0.0483 0.051 0.047 0.051 0.047 0.051 110,000 0.0483 0.00%
2024-05-09 0 0.051 0.048 0.051 0.048 0.051 62,500 3,067 0.0491 0.051 0.048 0.051 0.048 0.051 62,500 0.0491 0.00%
2024-05-08 0 0.051 0.048 0.051 0.048 0.051 110,000 5,352 0.0487 0.051 0.048 0.051 0.048 0.051 110,000 0.0487 0.00%
2024-05-07 0 0.051 0.050 0.051 0.051 0.052 2,237,500 114,942 0.0514 0.051 0.050 0.051 0.051 0.052 2,237,500 0.0514 -5.56%
2024-05-06 0 0.054 0.054 0.057 0.047 0.055 2,705,000 140,985 0.0521 0.054 0.054 0.057 0.047 0.055 2,705,000 0.0521 17.39%
2024-05-03 0 0.046 0.043 0.047 0.046 0.047 772,500 35,802 0.0463 0.046 0.043 0.047 0.046 0.047 772,500 0.0463 0.00%
2024-05-02 0 0.046 0.044 0.046 0.045 0.047 17,500 792 0.0453 0.046 0.044 0.046 0.045 0.047 17,500 0.0453 0.00%
2024-04-30 0 0.046 0.043 0.046 0.042 0.047 365,000 16,462 0.0451 0.046 0.043 0.046 0.042 0.047 365,000 0.0451 4.55%
2024-04-29 0 0.044 0.043 0.044 0.042 0.046 232,500 9,895 0.0426 0.044 0.043 0.044 0.042 0.046 232,500 0.0426 0.00%
2024-04-26 0 0.044 0.042 0.045 0.042 0.044 902,500 39,120 0.0433 0.044 0.042 0.045 0.042 0.044 902,500 0.0433 -2.22%
2024-04-25 0 0.045 0.042 0.045 0.041 0.045 27,500 1,137 0.0413 0.045 0.042 0.045 0.041 0.045 27,500 0.0413 0.00%
2024-04-24 0 0.045 0.041 0.046 0.045 0.045 112,500 5,062 0.0450 0.045 0.041 0.046 0.045 0.045 112,500 0.0450 0.00%
2024-04-23 0 0.045 0.045 0.046 0.040 0.043 240,000 9,670 0.0403 0.045 0.045 0.046 0.040 0.043 240,000 0.0403 4.65%
2024-04-22 0 0.043 0.043 0.046 0.043 0.046 230,000 10,137 0.0441 0.043 0.043 0.046 0.043 0.046 230,000 0.0441 -6.52%
2024-04-19 0 0.046 0.041 0.046 0.043 0.047 7,500 342 0.0456 0.046 0.041 0.046 0.043 0.047 7,500 0.0456 4.55%
2024-04-18 0 0.044 0.044 0.047 0.044 0.047 1,497,500 66,240 0.0442 0.044 0.044 0.047 0.044 0.047 1,497,500 0.0442 4.76%
2024-04-17 0 0.042 0.042 0.043 0.042 0.046 3,155,000 133,382 0.0423 0.042 0.042 0.043 0.042 0.046 3,155,000 0.0423 -10.64%
2024-04-16 0 0.047 0.043 0.048 0.043 0.048 595,000 25,642 0.0431 0.047 0.043 0.048 0.043 0.048 595,000 0.0431 -2.08%
2024-04-15 0 0.048 0.045 0.049 0.046 0.052 442,500 20,412 0.0461 0.048 0.045 0.049 0.046 0.052 442,500 0.0461 -5.88%
2024-04-12 0 0.051 0.046 0.051 0.046 0.051 2,542,500 121,402 0.0477 0.051 0.046 0.051 0.046 0.051 2,542,500 0.0477 6.25%
2024-04-11 0 0.048 0.045 0.048 0.045 0.049 340,000 15,832 0.0466 0.048 0.045 0.048 0.045 0.049 340,000 0.0466 -2.04%
2024-04-10 0 0.049 0.045 0.048 0.042 0.052 3,075,000 146,820 0.0477 0.049 0.045 0.048 0.042 0.052 3,075,000 0.0477 -3.92%
2024-04-09 0 0.051 0.050 0.051 0.048 0.053 4,147,500 202,952 0.0489 0.051 0.050 0.051 0.048 0.053 4,147,500 0.0489 -3.77%
2024-04-08 0 0.053 0.051 0.053 0.053 0.054 127,500 6,762 0.0530 0.053 0.051 0.053 0.053 0.054 127,500 0.0530 0.00%
2024-04-05 0 0.053 0.053 0.054 0.051 0.055 685,000 35,487 0.0518 0.053 0.053 0.054 0.051 0.055 685,000 0.0518 -1.85%
2024-04-03 0 0.054 0.052 0.054 0.050 0.056 2,862,500 147,007 0.0514 0.054 0.052 0.054 0.050 0.056 2,862,500 0.0514 -3.57%
2024-04-02 0 0.056 0.053 0.056 0.051 0.062 1,570,000 85,637 0.0545 0.056 0.053 0.056 0.051 0.062 1,570,000 0.0545 -11.11%
2024-03-28 0 0.063 0.057 0.063 0.059 0.063 5,000 305 0.0610 0.063 0.057 0.063 0.059 0.063 5,000 0.0610 0.00%
2024-03-27 0 0.063 0.058 0.063 0.055 0.063 480,000 28,165 0.0587 0.063 0.058 0.063 0.055 0.063 480,000 0.0587 6.78%
2024-03-26 0 0.059 0.057 0.059 0.053 0.065 2,465,000 140,420 0.0570 0.059 0.057 0.059 0.053 0.065 2,465,000 0.0570 -4.84%
2024-03-25 0 0.062 0.057 0.061 0.056 0.065 1,705,000 100,960 0.0592 0.062 0.057 0.061 0.056 0.065 1,705,000 0.0592 -1.59%
2024-03-22 0 0.063 0.059 0.063 0.059 0.067 1,522,500 94,602 0.0621 0.063 0.059 0.063 0.059 0.067 1,522,500 0.0621 1.61%
2024-03-21 0 0.062 0.060 0.062 0.057 0.063 1,347,500 81,292 0.0603 0.062 0.060 0.062 0.057 0.063 1,347,500 0.0603 -1.59%
2024-03-20 0 0.063 0.060 0.063 0.060 0.065 3,525,000 215,265 0.0611 0.063 0.060 0.063 0.060 0.065 3,525,000 0.0611 -1.56%
2024-03-19 0 0.064 0.063 0.064 0.060 0.070 3,370,000 216,660 0.0643 0.064 0.063 0.064 0.060 0.070 3,370,000 0.0643 -5.88%
2024-03-18 0 0.068 0.061 0.068 0.061 0.072 1,475,000 97,532 0.0661 0.068 0.061 0.068 0.061 0.072 1,475,000 0.0661 0.00%
2024-03-15 0 0.068 0.063 0.065 0.061 0.069 3,952,500 252,920 0.0640 0.068 0.063 0.065 0.061 0.069 3,952,500 0.0640 1.49%
2024-03-14 0 0.067 0.064 0.067 0.063 0.082 10,920,000 789,190 0.0723 0.067 0.064 0.067 0.063 0.082 10,920,000 0.0723 -2.90%
2024-03-13 0 0.069 0.067 0.069 0.062 0.077 8,317,500 560,665 0.0674 0.069 0.067 0.069 0.062 0.077 8,317,500 0.0674 -6.76%
2024-03-12 0 0.074 0.071 0.074 0.048 0.075 35,650,000 2,439,257 0.0684 0.074 0.071 0.074 0.048 0.075 35,650,000 0.0684 54.17%
2024-03-11 0 0.048 0.048 0.049 0.041 0.049 3,387,500 156,765 0.0463 0.048 0.048 0.049 0.041 0.049 3,387,500 0.0463 -2.04%
2024-03-08 0 0.049 0.048 0.050 0.048 0.056 5,280,000 274,090 0.0519 0.049 0.048 0.050 0.048 0.056 5,280,000 0.0519 -5.77%
2024-03-07 0 0.052 0.052 0.053 0.050 0.074 15,290,000 870,442 0.0569 0.052 0.052 0.053 0.050 0.074 15,290,000 0.0569 -22.39%
2024-03-06 0 0.067 0.067 0.068 0.042 0.069 24,650,000 1,469,090 0.0596 0.067 0.067 0.068 0.042 0.069 24,650,000 0.0596 55.81%
2024-03-05 0 0.043 0.041 0.043 0.039 0.045 3,755,000 155,827 0.0415 0.043 0.041 0.043 0.039 0.045 3,755,000 0.0415 -4.44%
2024-03-04 0 0.045 0.045 0.046 0.045 0.053 6,270,000 295,475 0.0471 0.045 0.045 0.046 0.045 0.053 6,270,000 0.0471 -16.67%
2024-03-01 0 0.054 0.053 0.054 0.049 0.056 1,430,000 73,922 0.0517 0.054 0.053 0.054 0.049 0.056 1,430,000 0.0517 1.89%
2024-02-29 0 0.053 0.053 0.054 0.051 0.058 3,665,000 199,507 0.0544 0.053 0.053 0.054 0.051 0.058 3,665,000 0.0544 -1.85%
2024-02-28 0 0.054 0.050 0.054 0.050 0.060 9,395,000 503,182 0.0536 0.054 0.050 0.054 0.050 0.060 9,395,000 0.0536 -11.48%
2024-02-27 0 0.061 0.059 0.061 0.058 0.065 3,742,500 223,312 0.0597 0.061 0.059 0.061 0.058 0.065 3,742,500 0.0597 -7.58%
2024-02-26 0 0.066 0.063 0.066 0.063 0.074 6,532,500 417,857 0.0640 0.066 0.063 0.066 0.063 0.074 6,532,500 0.0640 -2.94%
2024-02-23 0 0.068 0.066 0.069 0.066 0.078 10,010,000 689,517 0.0689 0.068 0.066 0.069 0.066 0.078 10,010,000 0.0689 -8.11%
2024-02-22 0 0.074 0.072 0.074 0.069 0.079 8,875,000 657,192 0.0740 0.074 0.072 0.074 0.069 0.079 8,875,000 0.0740 -1.33%
2024-02-21 0 0.075 0.073 0.075 0.070 0.094 54,255,000 4,357,997 0.0803 0.075 0.073 0.075 0.070 0.094 54,255,000 0.0803 13.64%
2024-02-20 0 0.066 0.062 0.066 0.062 0.082 13,265,000 914,990 0.0690 0.066 0.062 0.066 0.062 0.082 13,265,000 0.0690 -15.38%
2024-02-19 0 0.078 0.074 0.078 0.055 0.088 47,475,000 3,508,152 0.0739 0.078 0.074 0.078 0.055 0.088 47,475,000 0.0739 21.87%
2024-02-16 0 0.064 0.061 0.064 0.045 0.072 109,082,500 6,677,700 0.0612 0.064 0.061 0.064 0.045 0.072 109,082,500 0.0612 45.45%
2024-02-15 0 0.044 0.043 0.044 0.029 0.050 86,465,000 3,623,002 0.0419 0.044 0.043 0.044 0.029 0.050 86,465,000 0.0419 51.72%
2024-02-14 0 0.029 0.028 0.029 0.027 0.033 3,232,500 94,287 0.0292 0.029 0.028 0.029 0.027 0.033 3,232,500 0.0292 -6.45%
2024-02-09 0 0.031 0.028 0.032 0.026 0.032 12,532,500 357,155 0.0285 0.031 0.028 0.032 0.026 0.032 12,532,500 0.0285 -8.82%
2024-02-08 0 0.034 0.031 0.033 0.031 0.045 22,130,000 777,830 0.0351 0.034 0.031 0.033 0.031 0.045 22,130,000 0.0351 -8.11%
2024-02-07 0 0.037 0.037 0.038 0.020 0.048 91,982,500 3,243,720 0.0353 0.037 0.037 0.038 0.020 0.048 91,982,500 0.0353 85.00%
2024-02-06 0 0.020 0.019 0.020 0.019 0.020 1,465,000 28,620 0.0195 0.020 0.019 0.020 0.019 0.020 1,465,000 0.0195 0.00%
2024-02-05 0 0.020 0.018 0.020 0.017 0.020 950,000 17,677 0.0186 0.020 0.018 0.020 0.017 0.020 950,000 0.0186 5.26%
2024-02-02 0 0.019 0.018 0.019 0.018 0.021 3,985,000 74,675 0.0187 0.019 0.018 0.019 0.018 0.021 3,985,000 0.0187 -5.00%
2024-02-01 0 0.020 0.018 0.020 0.016 0.022 2,960,000 58,500 0.0198 0.020 0.018 0.020 0.016 0.022 2,960,000 0.0198 11.11%
2024-01-31 0 0.018 0.018 0.019 0.018 0.021 3,015,000 58,925 0.0195 0.018 0.018 0.019 0.018 0.021 3,015,000 0.0195 -14.29%
2024-01-30 0 0.021 0.021 0.022 0.021 0.022 2,015,000 44,027 0.0218 0.021 0.021 0.022 0.021 0.022 2,015,000 0.0218 -4.55%
2024-01-29 0 0.022 0.022 0.023 0.022 0.024 2,497,500 56,935 0.0228 0.022 0.022 0.023 0.022 0.024 2,497,500 0.0228 -8.33%
2024-01-26 0 0.024 0.023 0.024 0.023 0.025 3,730,000 88,615 0.0238 0.024 0.023 0.024 0.023 0.025 3,730,000 0.0238 4.35%
2024-01-25 0 0.023 0.023 0.025 0.023 0.025 457,500 11,217 0.0245 0.023 0.023 0.025 0.023 0.025 457,500 0.0245 -4.17%
2024-01-24 0 0.024 0.024 0.025 0.024 0.024 3,810,000 91,440 0.0240 0.024 0.024 0.025 0.024 0.024 3,810,000 0.0240 -4.00%
2024-01-23 0 0.025 0.023 0.024 0.022 0.026 5,130,000 119,710 0.0233 0.025 0.023 0.024 0.022 0.026 5,130,000 0.0233 -3.85%
2024-01-22 0 0.026 0.024 0.026 0.025 0.027 257,500 6,512 0.0253 0.026 0.024 0.026 0.025 0.027 257,500 0.0253 0.00%
2024-01-19 0 0.026 0.026 0.027 0.026 0.027 390,000 10,142 0.0260 0.026 0.026 0.027 0.026 0.027 390,000 0.0260 -3.70%
2024-01-18 0 0.027 0.027 0.028 0.026 0.028 2,907,500 79,715 0.0274 0.027 0.027 0.028 0.026 0.028 2,907,500 0.0274 0.00%
2024-01-17 0 0.027 0.027 0.028 0.027 0.029 2,537,500 71,082 0.0280 0.027 0.027 0.028 0.027 0.029 2,537,500 0.0280 -10.00%
2024-01-16 0 0.030 0.029 0.030 0.029 0.032 7,062,500 208,402 0.0295 0.030 0.029 0.030 0.029 0.032 7,062,500 0.0295 -6.25%
2024-01-15 0 0.032 0.031 0.032 0.028 0.032 9,402,500 285,045 0.0303 0.032 0.031 0.032 0.028 0.032 9,402,500 0.0303 6.67%
2024-01-12 0 0.030 0.030 0.031 0.029 0.031 4,300,000 129,315 0.0301 0.030 0.030 0.031 0.029 0.031 4,300,000 0.0301 -3.23%
2024-01-11 0 0.031 0.031 0.032 0.031 0.034 14,975,000 484,355 0.0323 0.031 0.031 0.032 0.031 0.034 14,975,000 0.0323 -6.06%
2024-01-10 0 0.033 0.033 0.034 0.031 0.036 11,810,000 400,467 0.0339 0.033 0.033 0.034 0.031 0.036 11,810,000 0.0339 0.00%
2024-01-09 0 0.033 0.033 0.034 0.032 0.045 54,152,500 1,980,992 0.0366 0.033 0.033 0.034 0.032 0.045 54,152,500 0.0366 -8.33%
2024-01-08 0 0.036 0.035 0.036 0.035 0.039 5,395,000 194,940 0.0361 0.036 0.035 0.036 0.035 0.039 5,395,000 0.0361 0.00%
2024-01-05 0 0.036 0.036 0.037 0.036 0.039 4,657,500 169,047 0.0363 0.036 0.036 0.037 0.036 0.039 4,657,500 0.0363 -5.26%
2024-01-04 0 0.038 0.038 0.039 0.034 0.039 8,070,000 290,687 0.0360 0.038 0.038 0.039 0.034 0.039 8,070,000 0.0360 0.00%
2024-01-03 0 0.038 0.036 0.038 0.035 0.040 18,875,000 696,665 0.0369 0.038 0.036 0.038 0.035 0.040 18,875,000 0.0369 0.00%
2024-01-02 0 0.038 0.037 0.038 0.037 0.050 38,552,500 1,553,145 0.0403 0.038 0.037 0.038 0.037 0.050 38,552,500 0.0403 -15.56%
2023-12-29 0 0.045 0.045 0.046 0.031 0.053 316,770,000 13,285,115 0.0419 0.045 0.045 0.046 0.031 0.053 316,770,000 0.0419 73.08%
2023-12-28 1 0.026 0.025 0.027 0.016 0.078 227,091,316 5,278,554 0.0232 0.026 0.025 0.027 0.016 0.078 227,091,316 0.0232 -66.67%
2023-12-27 0 0.078 0.071 0.078 0.069 0.187 2,832,500 229,390 0.0810 0.078 0.071 0.078 0.069 0.187 2,832,500 0.0810 -55.93%
2023-12-22 0 0.177 0.174 0.177 0.180 0.180 2,500 450 0.1800 0.177 0.174 0.177 0.180 0.180 2,500 0.1800 4.12%
2023-12-21 0 0.170 0.130 0.170 0.176 0.176 2,500 440 0.1760 0.170 0.130 0.170 0.176 0.176 2,500 0.1760 2.41%
2023-12-20 0 0.166 0.104 0.166 0.166 0.166 2,500 415 0.1660 0.166 0.104 0.166 0.166 0.166 2,500 0.1660 6.41%
2023-12-19 0 0.156 - 0.156 0.157 0.157 12,500 1,962 0.1570 0.156 - 0.156 0.157 0.157 12,500 0.1570 6.12%
2023-12-18 0 0.147 0.073 0.147 0.157 0.157 2,500 392 0.1568 0.147 0.073 0.147 0.157 0.157 2,500 0.1568 0.00%
2023-12-15 0 0.147 0.120 0.147 0.150 0.150 2,500 375 0.1500 0.147 0.120 0.147 0.150 0.150 2,500 0.1500 5.00%
2023-12-14 0 0.140 - 0.140 0.130 0.140 5,000 675 0.1350 0.140 - 0.140 0.130 0.140 5,000 0.1350 0.00%
2023-12-13 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2023-12-12 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -2.78%
2023-12-11 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - -0.69%
2023-12-08 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2023-12-07 0 0.145 0.065 0.145 - - 0 0 - 0.145 0.065 0.145 - - 0 - 0.00%
2023-12-06 0 0.145 0.065 0.145 - - 0 0 - 0.145 0.065 0.145 - - 0 - -1.36%
2023-12-05 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2023-12-04 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - -2.00%
2023-12-01 0 0.150 0.100 0.150 0.154 0.154 352,500 54,285 0.1540 0.150 0.100 0.150 0.154 0.154 352,500 0.1540 -3.23%
2023-11-30 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2023-11-29 0 0.155 0.110 0.155 - - 0 0 - 0.155 0.110 0.155 - - 0 - -1.90%
2023-11-28 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2023-11-27 0 0.158 0.085 0.158 - - 0 0 - 0.158 0.085 0.158 - - 0 - -1.25%
2023-11-24 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2023-11-23 0 0.160 0.118 0.160 - - 150,000 24,150 0.1610 0.160 0.118 0.160 - - 150,000 0.1610 -1.23%
2023-11-22 0 0.162 - 0.162 - - 0 0 - 0.162 - 0.162 - - 0 - -1.82%
2023-11-21 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2023-11-20 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2023-11-17 0 0.165 0.131 0.167 0.139 0.168 7,500 1,180 0.1573 0.165 0.131 0.167 0.139 0.168 7,500 0.1573 10.00%
2023-11-16 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2023-11-15 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2023-11-14 0 0.150 0.129 0.150 0.169 0.169 2,500 422 0.1688 0.150 0.129 0.150 0.169 0.169 2,500 0.1688 -6.83%
2023-11-13 0 0.161 0.130 0.161 0.151 0.161 5,000 780 0.1560 0.161 0.130 0.161 0.151 0.161 5,000 0.1560 0.00%
2023-11-10 0 0.161 0.130 0.162 0.133 0.169 10,000 1,557 0.1557 0.161 0.130 0.162 0.133 0.169 10,000 0.1557 -8.52%
2023-11-09 0 0.176 - 0.176 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
2023-11-08 0 0.176 - 0.176 - - 0 0 - 0.176 - 0.176 - - 0 - -1.68%
2023-11-07 0 0.179 0.120 0.180 0.179 0.179 2,500 447 0.1788 0.179 0.120 0.180 0.179 0.179 2,500 0.1788 4.07%
2023-11-06 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2023-11-03 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2023-11-02 0 0.172 - 0.172 - - 300,000 52,800 0.1760 0.172 - 0.172 - - 300,000 0.1760 -2.82%
2023-11-01 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - -0.56%
2023-10-31 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - -3.26%
2023-10-30 0 0.184 0.124 0.184 0.184 0.184 2,500 460 0.1840 0.184 0.124 0.184 0.184 0.184 2,500 0.1840 5.75%
2023-10-27 0 0.174 0.148 0.174 0.152 0.178 62,500 10,057 0.1609 0.174 0.148 0.174 0.152 0.178 62,500 0.1609 -2.25%
2023-10-26 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - -0.56%
2023-10-25 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2023-10-24 0 0.179 0.129 0.179 - - 0 0 - 0.179 0.129 0.179 - - 0 - -2.19%
2023-10-20 0 0.183 0.102 0.183 - - 0 0 - 0.183 0.102 0.183 - - 0 - 0.00%
2023-10-19 0 0.183 - 0.183 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2023-10-18 0 0.183 0.067 0.184 - - 0 0 - 0.183 0.067 0.184 - - 0 - 0.00%
2023-10-17 0 0.183 0.066 0.183 0.184 0.184 2,500 460 0.1840 0.183 0.066 0.183 0.184 0.184 2,500 0.1840 4.57%
2023-10-16 0 0.175 0.084 0.175 0.166 0.175 5,000 852 0.1704 0.175 0.084 0.175 0.166 0.175 5,000 0.1704 12.18%
2023-10-13 0 0.156 - 0.156 - - 0 0 - 0.156 - 0.156 - - 0 - -5.45%
2023-10-12 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2023-10-11 0 0.165 0.090 0.165 - - 0 0 - 0.165 0.090 0.165 - - 0 - -5.71%
2023-10-10 0 0.175 - 0.175 0.175 0.175 2,500 437 0.1748 0.175 - 0.175 0.175 0.175 2,500 0.1748 6.06%
2023-10-09 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - -2.94%
2023-10-06 0 0.170 0.130 0.170 - - 0 0 - 0.170 0.130 0.170 - - 0 - -10.53%
2023-10-05 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-10-04 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-10-03 0 0.190 0.075 0.190 - - 0 0 - 0.190 0.075 0.190 - - 0 - 0.00%
2023-09-29 0 0.190 0.186 0.190 0.112 0.199 10,000 1,727 0.1727 0.190 0.186 0.190 0.112 0.199 10,000 0.1727 -5.00%
2023-09-28 0 0.200 0.115 0.200 - - 0 0 - 0.200 0.115 0.200 - - 0 - 0.00%
2023-09-27 0 0.200 0.115 0.200 - - 0 0 - 0.200 0.115 0.200 - - 0 - 0.00%
2023-09-26 0 0.200 0.104 0.200 0.175 0.202 72,500 14,442 0.1992 0.200 0.104 0.200 0.175 0.202 72,500 0.1992 21.21%
2023-09-25 0 0.165 0.072 0.165 - - 0 0 - 0.165 0.072 0.165 - - 0 - -8.33%
2023-09-22 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -3.23%
2023-09-21 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2023-09-20 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2023-09-19 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2023-09-18 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2023-09-15 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - -1.59%
2023-09-14 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - -0.53%
2023-09-13 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-09-12 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-09-11 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-09-07 0 0.190 0.088 0.190 - - 0 0 - 0.190 0.088 0.190 - - 0 - 0.00%
2023-09-06 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-09-05 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -0.52%
2023-09-04 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2023-08-31 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - -0.52%
2023-08-30 0 0.192 0.108 0.192 - - 0 0 - 0.192 0.108 0.192 - - 0 - -1.03%
2023-08-29 0 0.194 0.150 0.194 0.206 0.215 5,000 1,052 0.2104 0.194 0.150 0.194 0.206 0.215 5,000 0.2104 -1.52%
2023-08-28 0 0.197 0.121 0.197 - - 0 0 - 0.197 0.121 0.197 - - 0 - 0.00%
2023-08-25 0 0.197 - 0.197 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2023-08-24 0 0.197 0.116 0.197 0.198 0.198 2,500 495 0.1980 0.197 0.116 0.197 0.198 0.198 2,500 0.1980 4.79%
2023-08-23 0 0.188 0.178 0.188 0.178 0.192 45,000 8,437 0.1875 0.188 0.178 0.188 0.178 0.192 45,000 0.1875 8.05%
2023-08-22 0 0.174 0.105 0.174 0.174 0.183 5,000 892 0.1784 0.174 0.105 0.174 0.174 0.183 5,000 0.1784 5.45%
2023-08-21 0 0.165 0.085 0.165 - - 0 0 - 0.165 0.085 0.165 - - 0 - -5.17%
2023-08-18 0 0.174 - 0.174 - - 0 0 - 0.174 - 0.174 - - 0 - -1.69%
2023-08-17 0 0.177 - 0.177 0.179 0.179 37,500 6,712 0.1790 0.177 - 0.177 0.179 0.179 37,500 0.1790 4.73%
2023-08-16 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2023-08-15 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2023-08-14 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - -1.74%
2023-08-11 0 0.172 - 0.173 - - 0 0 - 0.172 - 0.173 - - 0 - 0.00%
2023-08-10 0 0.172 - 0.173 - - 0 0 - 0.172 - 0.173 - - 0 - 0.00%
2023-08-09 0 0.172 - 0.172 0.174 0.174 2,500 435 0.1740 0.172 - 0.172 0.174 0.174 2,500 0.1740 4.24%
2023-08-08 0 0.165 0.074 0.165 0.165 0.165 10,000 1,650 0.1650 0.165 0.074 0.165 0.165 0.165 10,000 0.1650 -2.94%
2023-08-07 0 0.170 - 0.170 0.170 0.170 2,500 425 0.1700 0.170 - 0.170 0.170 0.170 2,500 0.1700 1.19%
2023-08-04 0 0.168 0.130 0.168 0.168 0.168 10,000 1,680 0.1680 0.168 0.130 0.168 0.168 0.168 10,000 0.1680 -1.18%
2023-08-03 0 0.170 0.130 0.170 0.101 0.178 5,000 697 0.1394 0.170 0.130 0.170 0.101 0.178 5,000 0.1394 -5.03%
2023-08-02 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2023-08-01 0 0.179 - 0.179 0.179 0.179 30,000 5,370 0.1790 0.179 - 0.179 0.179 0.179 30,000 0.1790 0.00%
2023-07-31 0 0.179 - 0.179 0.151 0.190 45,000 7,792 0.1732 0.179 - 0.179 0.151 0.190 45,000 0.1732 -5.79%
2023-07-28 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -5.00%
2023-07-27 0 0.200 0.152 0.200 - - 0 0 - 0.200 0.152 0.200 - - 0 - 0.00%
2023-07-26 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-07-25 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-07-24 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-07-21 0 0.200 - 0.200 0.200 0.200 7,500 1,500 0.2000 0.200 - 0.200 0.200 0.200 7,500 0.2000 0.00%
2023-07-20 0 0.200 0.115 0.200 - - 0 0 - 0.200 0.115 0.200 - - 0 - -4.76%
2023-07-19 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2023-07-18 0 0.210 0.100 0.210 - - 0 0 - 0.210 0.100 0.210 - - 0 - 0.00%
2023-07-14 0 0.210 0.180 0.210 0.200 0.248 3,172,500 696,745 0.2196 0.210 0.180 0.210 0.200 0.248 3,172,500 0.2196 -10.26%
2023-07-13 0 0.234 0.180 0.234 - - 0 0 - 0.234 0.180 0.234 - - 0 - -1.68%
2023-07-12 0 0.238 0.192 0.238 - - 0 0 - 0.238 0.192 0.238 - - 0 - -0.83%
2023-07-11 0 0.240 0.135 0.240 - - 0 0 - 0.240 0.135 0.240 - - 0 - -2.04%
2023-07-10 0 0.245 0.133 0.245 0.245 0.285 55,000 13,675 0.2486 0.245 0.133 0.245 0.245 0.285 55,000 0.2486 -2.00%
2023-07-07 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -7.41%
2023-07-06 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-07-05 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-07-04 0 0.270 0.222 0.270 - - 0 0 - 0.270 0.222 0.270 - - 0 - 0.00%
2023-07-03 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-06-30 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-06-29 0 0.270 0.140 0.270 - - 0 0 - 0.270 0.140 0.270 - - 0 - 0.00%
2023-06-28 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-06-27 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-06-26 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-06-23 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-06-21 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-06-20 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-06-19 0 0.270 0.115 0.270 - - 0 0 - 0.270 0.115 0.270 - - 0 - 0.00%
2023-06-16 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-06-15 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-06-14 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-06-13 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-06-12 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-06-09 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-06-08 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-06-07 0 0.270 0.200 0.270 - - 0 0 - 0.270 0.200 0.270 - - 0 - 0.00%
2023-06-06 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-06-05 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -3.57%
2023-06-02 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-06-01 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -1.75%
2023-05-31 0 0.285 - 0.285 0.280 0.285 717,500 200,912 0.2800 0.285 - 0.285 0.280 0.285 717,500 0.2800 0.00%
2023-05-30 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2023-05-29 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - -1.72%
2023-05-25 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2023-05-24 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2023-05-23 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -3.33%
2023-05-22 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-05-19 0 0.300 0.215 0.305 0.280 0.300 12,500 3,550 0.2840 0.300 0.215 0.305 0.280 0.300 12,500 0.2840 -1.64%
2023-05-18 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2023-05-17 0 0.305 - 0.305 0.290 0.305 212,500 61,662 0.2902 0.305 - 0.305 0.290 0.305 212,500 0.2902 1.67%
2023-05-16 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-05-15 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
2023-05-12 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
2023-05-11 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
2023-05-10 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
2023-05-09 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
2023-05-08 0 0.300 0.150 0.315 - - 0 0 - 0.300 0.150 0.315 - - 0 - 0.00%
2023-05-05 0 0.300 - 0.300 - - 1,660,000 498,000 0.3000 0.300 - 0.300 - - 1,660,000 0.3000 0.00%
2023-05-04 0 0.300 0.232 0.310 - - 0 0 - 0.300 0.232 0.310 - - 0 - 0.00%
2023-05-03 0 0.300 0.226 0.315 - - 0 0 - 0.300 0.226 0.315 - - 0 - 0.00%
2023-05-02 0 0.300 - 0.315 - - 0 0 - 0.300 - 0.315 - - 0 - 0.00%
2023-04-28 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-04-27 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-04-26 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-04-25 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
2023-04-24 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
2023-04-21 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-04-20 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-04-19 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-04-18 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-04-17 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-04-14 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-04-13 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-04-12 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-04-11 0 0.300 0.280 0.300 0.285 0.300 35,000 10,025 0.2864 0.300 0.280 0.300 0.285 0.300 35,000 0.2864 -7.69%
2023-04-06 0 0.325 0.285 0.325 0.285 0.330 3,035,000 1,001,425 0.3300 0.325 0.285 0.325 0.285 0.330 3,035,000 0.3300 -2.99%
2023-04-04 0 0.335 0.285 0.340 0.335 0.335 2,500 837 0.3348 0.335 0.285 0.340 0.335 0.335 2,500 0.3348 9.84%
2023-04-03 0 0.305 0.285 0.335 0.280 0.310 15,000 4,337 0.2891 0.305 0.285 0.335 0.280 0.310 15,000 0.2891 -10.29%
2023-03-31 0 0.340 0.280 0.340 0.340 0.340 2,500 850 0.3400 0.340 0.280 0.340 0.340 0.340 2,500 0.3400 7.94%
2023-03-30 0 0.315 0.280 0.330 - - 0 0 - 0.315 0.280 0.330 - - 0 - 0.00%
2023-03-29 0 0.315 0.300 0.340 0.280 0.325 10,000 3,000 0.3000 0.315 0.300 0.340 0.280 0.325 10,000 0.3000 -4.55%
2023-03-28 0 0.330 0.280 0.330 0.330 0.330 2,500 825 0.3300 0.330 0.280 0.330 0.330 0.330 2,500 0.3300 6.45%
2023-03-27 0 0.310 0.280 0.330 0.330 0.330 2,500 825 0.3300 0.310 0.280 0.330 0.330 0.330 2,500 0.3300 0.00%
2023-03-24 0 0.310 0.280 0.320 0.310 0.310 10,000 3,100 0.3100 0.310 0.280 0.320 0.310 0.310 10,000 0.3100 -3.12%
2023-03-23 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2023-03-22 0 0.320 0.280 0.330 - - 0 0 - 0.320 0.280 0.330 - - 0 - 0.00%
2023-03-21 0 0.320 0.280 0.330 - - 0 0 - 0.320 0.280 0.330 - - 0 - 0.00%
2023-03-20 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - -1.54%
2023-03-17 0 0.325 0.280 0.330 - - 0 0 - 0.325 0.280 0.330 - - 0 - 0.00%
2023-03-16 0 0.325 0.280 0.330 - - 0 0 - 0.325 0.280 0.330 - - 0 - 0.00%
2023-03-15 0 0.325 0.280 0.330 - - 0 0 - 0.325 0.280 0.330 - - 0 - 0.00%
2023-03-14 0 0.325 0.280 0.330 - - 0 0 - 0.325 0.280 0.330 - - 0 - 0.00%
2023-03-13 0 0.325 0.280 0.330 - - 0 0 - 0.325 0.280 0.330 - - 0 - 0.00%
2023-03-10 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2023-03-09 0 0.325 0.280 0.330 - - 0 0 - 0.325 0.280 0.330 - - 0 - 0.00%
2023-03-08 0 0.325 0.325 0.330 0.300 0.325 5,000 1,562 0.3124 0.325 0.325 0.330 0.300 0.325 5,000 0.3124 8.33%
2023-03-07 0 0.300 0.290 0.315 - - 0 0 - 0.300 0.290 0.315 - - 0 - 0.00%
2023-03-06 0 0.300 0.280 0.330 0.320 0.320 2,500 800 0.3200 0.300 0.280 0.330 0.320 0.320 2,500 0.3200 3.45%
2023-03-03 0 0.290 0.280 0.290 0.290 0.330 7,500 2,287 0.3049 0.290 0.280 0.290 0.290 0.330 7,500 0.3049 3.57%
2023-03-02 0 0.280 0.290 0.300 0.270 0.310 152,500 45,312 0.2971 0.280 0.290 0.300 0.270 0.310 152,500 0.2971 -18.84%
2023-03-01 0 0.345 0.310 0.360 - - 0 0 - 0.345 0.310 0.360 - - 0 - 0.00%
2023-02-28 0 0.345 0.305 0.360 - - 0 0 - 0.345 0.305 0.360 - - 0 - 0.00%
2023-02-27 0 0.345 0.305 0.360 - - 0 0 - 0.345 0.305 0.360 - - 0 - 0.00%
2023-02-24 0 0.345 0.305 0.350 0.345 0.355 3,000,000 1,049,275 0.3498 0.345 0.305 0.350 0.345 0.355 3,000,000 0.3498 4.55%
2023-02-23 0 0.330 0.300 0.345 - - 0 0 - 0.330 0.300 0.345 - - 0 - 0.00%
2023-02-22 0 0.330 0.300 0.345 - - 0 0 - 0.330 0.300 0.345 - - 0 - 0.00%
2023-02-21 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - -4.35%
2023-02-20 0 0.345 0.305 0.355 - - 1 0 - 0.345 0.305 0.355 - - 1 - 0.00%
2023-02-17 0 0.345 0.300 0.355 0.290 0.345 20,000 5,937 0.2969 0.345 0.300 0.355 0.290 0.345 20,000 0.2969 0.00%
2023-02-16 0 0.345 0.285 0.360 - - 0 0 - 0.345 0.285 0.360 - - 0 - 0.00%
2023-02-15 0 0.345 0.285 0.360 - - 0 0 - 0.345 0.285 0.360 - - 0 - 0.00%
2023-02-14 0 0.345 0.300 0.345 - - 0 0 - 0.345 0.300 0.345 - - 0 - -1.43%
2023-02-13 0 0.350 0.300 0.360 - - 0 0 - 0.350 0.300 0.360 - - 0 - 0.00%
2023-02-10 0 0.350 0.290 0.360 - - 0 0 - 0.350 0.290 0.360 - - 0 - 0.00%
2023-02-09 0 0.350 0.300 0.350 0.345 0.350 20,000 6,950 0.3475 0.350 0.300 0.350 0.345 0.350 20,000 0.3475 6.06%
2023-02-08 0 0.330 0.285 0.345 - - 0 0 - 0.330 0.285 0.345 - - 0 - 0.00%
2023-02-07 0 0.330 0.285 0.345 - - 0 0 - 0.330 0.285 0.345 - - 0 - 0.00%
2023-02-06 0 0.330 0.285 0.345 - - 0 0 - 0.330 0.285 0.345 - - 0 - 0.00%
2023-02-03 0 0.330 0.285 0.345 - - 0 0 - 0.330 0.285 0.345 - - 0 - 0.00%
2023-02-02 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - 0.00%
2023-02-01 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - 0.00%
2023-01-31 0 0.330 0.290 0.345 - - 0 0 - 0.330 0.290 0.345 - - 0 - 0.00%
2023-01-30 0 0.330 0.290 0.345 - - 0 0 - 0.330 0.290 0.345 - - 0 - 0.00%
2023-01-27 0 0.330 0.290 0.345 - - 0 0 - 0.330 0.290 0.345 - - 0 - 0.00%
2023-01-26 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2023-01-20 0 0.330 0.290 0.330 - - 1,800,000 630,000 0.3500 0.330 0.290 0.330 - - 1,800,000 0.3500 -2.94%
2023-01-19 0 0.340 0.290 0.340 - - 2,500 850 0.3400 0.340 0.290 0.340 - - 2,500 0.3400 0.00%
2023-01-18 0 0.340 0.290 0.340 - - 3,400,000 1,190,000 0.3500 0.340 0.290 0.340 - - 3,400,000 0.3500 0.00%
2023-01-17 0 0.340 0.285 0.340 - - 0 0 - 0.340 0.285 0.340 - - 0 - 0.00%
2023-01-16 0 0.340 0.305 0.340 0.305 0.340 7,500 2,412 0.3216 0.340 0.305 0.340 0.305 0.340 7,500 0.3216 9.68%
2023-01-13 0 0.310 0.295 0.315 0.275 0.315 37,500 11,525 0.3073 0.310 0.295 0.315 0.275 0.315 37,500 0.3073 -8.82%
2023-01-12 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2023-01-11 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2023-01-10 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2023-01-09 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2023-01-06 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - 0.00%
2023-01-05 0 0.340 0.305 0.340 0.335 0.340 132,500 44,400 0.3351 0.340 0.305 0.340 0.335 0.340 132,500 0.3351 0.00%
2023-01-04 0 0.340 0.305 0.340 0.300 0.340 45,000 15,200 0.3378 0.340 0.305 0.340 0.300 0.340 45,000 0.3378 0.00%
2023-01-03 0 0.340 0.300 0.340 0.340 0.340 2,500 850 0.3400 0.340 0.300 0.340 0.340 0.340 2,500 0.3400 3.03%
2022-12-30 0 0.330 0.300 0.330 0.300 0.330 7,500 2,325 0.3100 0.330 0.300 0.330 0.300 0.330 7,500 0.3100 10.00%
2022-12-29 0 0.300 0.280 0.300 0.300 0.335 92,500 27,837 0.3009 0.300 0.280 0.300 0.300 0.335 92,500 0.3009 -10.45%
2022-12-28 0 0.335 0.330 0.335 0.335 0.335 100,000 33,500 0.3350 0.335 0.330 0.335 0.335 0.335 100,000 0.3350 4.69%
2022-12-23 0 0.320 0.320 0.365 0.320 0.370 332,500 117,312 0.3528 0.320 0.320 0.365 0.320 0.370 332,500 0.3528 -13.51%
2022-12-22 0 0.370 0.370 0.375 0.320 0.395 62,500 21,525 0.3444 0.370 0.370 0.375 0.320 0.395 62,500 0.3444 0.00%
2022-12-21 0 0.370 0.350 0.380 0.350 0.390 247,500 89,562 0.3619 0.370 0.350 0.380 0.350 0.390 247,500 0.3619 -8.64%
2022-12-20 0 0.405 0.365 0.410 - - 0 0 - 0.405 0.365 0.410 - - 0 - -2.41%
2022-12-19 0 0.415 0.365 0.420 0.415 0.415 2,500 1,037 0.4148 0.415 0.365 0.420 0.415 0.415 2,500 0.4148 3.75%
2022-12-16 0 0.400 0.370 0.400 0.370 0.400 2,257,500 1,013,000 0.4487 0.400 0.370 0.400 0.370 0.400 2,257,500 0.4487 0.00%
2022-12-15 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2022-12-14 0 0.400 0.375 0.400 0.400 0.420 2,267,500 1,018,150 0.4490 0.400 0.375 0.400 0.400 0.420 2,267,500 0.4490 0.00%
2022-12-13 0 0.400 0.375 0.400 0.365 0.400 115,000 43,225 0.3759 0.400 0.375 0.400 0.365 0.400 115,000 0.3759 -4.76%
2022-12-12 0 0.420 0.380 0.420 - - 5,000 2,000 0.4000 0.420 0.380 0.420 - - 5,000 0.4000 -4.55%
2022-12-09 0 0.440 0.405 0.420 0.440 0.440 2,500 1,100 0.4400 0.440 0.405 0.420 0.440 0.440 2,500 0.4400 4.76%
2022-12-08 0 0.420 0.380 0.440 0.405 0.470 40,000 16,575 0.4144 0.420 0.380 0.440 0.405 0.470 40,000 0.4144 -6.67%
2022-12-07 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2022-12-06 0 0.450 0.415 0.450 0.420 0.480 55,000 23,325 0.4241 0.450 0.415 0.450 0.420 0.480 55,000 0.4241 1.12%
2022-12-05 0 0.445 0.420 0.450 0.410 0.590 317,500 144,650 0.4556 0.445 0.420 0.450 0.410 0.590 317,500 0.4556 -14.42%
2022-12-02 0 0.520 0.450 0.520 0.520 0.520 2,500 1,300 0.5200 0.520 0.450 0.520 0.520 0.520 2,500 0.5200 0.00%
2022-12-01 0 0.520 0.475 0.520 0.500 0.640 67,500 35,250 0.5222 0.520 0.475 0.520 0.500 0.640 67,500 0.5222 -11.86%
2022-11-30 0 0.590 0.500 0.590 0.630 0.630 2,500 1,575 0.6300 0.590 0.500 0.590 0.630 0.630 2,500 0.6300 1.72%
2022-11-29 0 0.580 0.485 0.580 0.500 0.640 105,000 53,050 0.5052 0.580 0.485 0.580 0.500 0.640 105,000 0.5052 -1.69%
2022-11-28 0 0.590 0.500 0.590 0.465 0.630 57,500 30,187 0.5250 0.590 0.500 0.590 0.465 0.630 57,500 0.5250 22.92%
2022-11-25 0 0.480 0.425 0.640 0.450 0.540 47,500 21,862 0.4603 0.480 0.425 0.640 0.450 0.540 47,500 0.4603 -20.00%
2022-11-24 0 0.600 0.470 0.600 - - 0 0 - 0.600 0.470 0.600 - - 0 - 0.00%
2022-11-23 0 0.600 0.465 0.600 0.600 0.600 30,000 18,000 0.6000 0.600 0.465 0.600 0.600 0.600 30,000 0.6000 -4.76%
2022-11-22 0 0.630 0.500 0.630 0.640 0.640 22,500 14,400 0.6400 0.630 0.500 0.630 0.640 0.640 22,500 0.6400 5.00%
2022-11-21 0 0.600 - 0.600 0.620 0.620 10,000 6,200 0.6200 0.600 - 0.600 0.620 0.620 10,000 0.6200 -3.23%
2022-11-18 0 0.620 0.360 0.620 0.630 0.640 7,500 4,750 0.6333 0.620 0.360 0.620 0.630 0.640 7,500 0.6333 10.71%
2022-11-17 0 0.560 0.530 0.560 0.530 0.580 62,500 35,050 0.5608 0.560 0.530 0.560 0.530 0.580 62,500 0.5608 14.29%
2022-11-16 0 0.490 0.370 0.490 0.490 0.490 25,000 12,250 0.4900 0.490 0.370 0.490 0.490 0.490 25,000 0.4900 10.11%
2022-11-15 0 0.445 0.425 0.445 0.445 0.445 122,500 54,512 0.4450 0.445 0.425 0.445 0.445 0.445 122,500 0.4450 0.00%
2022-11-14 0 0.445 0.430 0.445 0.430 0.445 112,500 49,912 0.4437 0.445 0.430 0.445 0.430 0.445 112,500 0.4437 0.00%
2022-11-11 0 0.445 0.430 0.445 0.395 0.445 12,000 4,980 0.4150 0.445 0.430 0.445 0.395 0.445 12,000 0.4150 1.14%
2022-11-10 0 0.440 0.380 0.445 0.385 0.445 235,000 98,425 0.4188 0.440 0.380 0.445 0.385 0.445 235,000 0.4188 11.39%
2022-11-09 0 0.395 0.340 0.395 0.395 0.395 232,500 91,837 0.3950 0.395 0.340 0.395 0.395 0.395 232,500 0.3950 0.00%
2022-11-08 0 0.395 0.340 0.395 - - 70,000 27,650 0.3950 0.395 0.340 0.395 - - 70,000 0.3950 0.00%
2022-11-07 0 0.395 0.340 0.395 0.340 0.395 90,000 35,412 0.3935 0.395 0.340 0.395 0.340 0.395 90,000 0.3935 0.00%
2022-11-04 0 0.395 0.350 0.395 0.350 0.395 102,500 36,837 0.3594 0.395 0.350 0.395 0.350 0.395 102,500 0.3594 2.60%
2022-11-03 0 0.385 0.320 0.385 0.385 0.400 52,500 20,250 0.3857 0.385 0.320 0.385 0.385 0.400 52,500 0.3857 -4.94%
2022-11-02 0 0.405 0.390 0.405 0.405 0.405 3,377,500 1,436,887 0.4254 0.405 0.390 0.405 0.405 0.405 3,377,500 0.4254 -1.22%
2022-11-01 0 0.410 0.395 0.410 0.410 0.410 2,147,500 1,008,125 0.4694 0.410 0.395 0.410 0.410 0.410 2,147,500 0.4694 -4.65%
2022-10-31 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - -8.51%
2022-10-28 0 0.470 0.410 0.450 0.430 0.470 72,500 31,462 0.4340 0.470 0.410 0.450 0.430 0.470 72,500 0.4340 -2.08%
2022-10-27 0 0.480 0.430 0.460 0.420 0.500 87,500 38,662 0.4419 0.480 0.430 0.460 0.420 0.500 87,500 0.4419 -5.88%
2022-10-26 0 0.510 0.425 0.510 0.510 0.510 2,500 1,275 0.5100 0.510 0.425 0.510 0.510 0.510 2,500 0.5100 6.25%
2022-10-25 0 0.480 0.405 0.495 0.430 0.520 87,500 39,000 0.4457 0.480 0.405 0.495 0.430 0.520 87,500 0.4457 3.23%
2022-10-24 0 0.465 0.455 0.465 - - 0 0 - 0.465 0.455 0.465 - - 0 - -4.12%
2022-10-21 0 0.485 0.485 0.490 0.450 0.500 175,000 83,675 0.4781 0.485 0.485 0.490 0.450 0.500 175,000 0.4781 -4.90%
2022-10-20 0 0.510 0.510 0.560 0.480 0.530 197,500 98,912 0.5008 0.510 0.510 0.560 0.480 0.530 197,500 0.5008 -22.73%
2022-10-19 0 0.660 0.540 0.660 0.570 0.680 5,000 3,125 0.6250 0.660 0.540 0.660 0.570 0.680 5,000 0.6250 26.92%
2022-10-18 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - -7.14%
2022-10-17 0 0.560 0.560 0.570 0.560 0.560 12,500 7,000 0.5600 0.560 0.560 0.570 0.560 0.560 12,500 0.5600 1.82%
2022-10-14 0 0.550 0.465 0.550 0.500 0.550 27,500 14,625 0.5318 0.550 0.465 0.550 0.500 0.550 27,500 0.5318 -5.17%
2022-10-13 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - -1.69%
2022-10-12 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2022-10-11 0 0.590 0.540 0.600 0.540 0.610 7,500 4,350 0.5800 0.590 0.540 0.600 0.540 0.610 7,500 0.5800 0.00%
2022-10-10 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - -3.28%
2022-10-07 0 0.610 0.540 0.630 - - 0 0 - 0.610 0.540 0.630 - - 0 - 0.00%
2022-10-06 0 0.610 0.540 0.630 - - 0 0 - 0.610 0.540 0.630 - - 0 - 0.00%
2022-10-05 0 0.610 0.540 0.640 - - 1,077,500 700,375 0.6500 0.610 0.540 0.640 - - 1,077,500 0.6500 0.00%
2022-10-03 0 0.610 0.520 0.610 0.620 0.620 1,232,500 801,050 0.6499 0.610 0.520 0.610 0.620 0.620 1,232,500 0.6499 1.67%
2022-09-30 0 0.600 - 0.620 - - 0 0 - 0.600 - 0.620 - - 0 - 0.00%
2022-09-29 0 0.600 - 0.620 - - 0 0 - 0.600 - 0.620 - - 0 - 0.00%
2022-09-28 0 0.600 - 0.610 - - 0 0 - 0.600 - 0.610 - - 0 - 0.00%
2022-09-27 0 0.600 - 0.600 0.600 0.600 2,500 1,500 0.6000 0.600 - 0.600 0.600 0.600 2,500 0.6000 5.26%
2022-09-26 0 0.570 0.570 0.600 0.520 0.570 32,500 17,700 0.5446 0.570 0.570 0.600 0.520 0.570 32,500 0.5446 -5.00%
2022-09-23 0 0.600 0.550 0.630 0.550 0.600 112,500 64,650 0.5747 0.600 0.550 0.630 0.550 0.600 112,500 0.5747 -14.29%
2022-09-22 0 0.700 0.570 0.700 - - 0 0 - 0.700 0.570 0.700 - - 0 - 0.00%
2022-09-21 0 0.700 0.570 0.710 0.700 0.700 2,500 1,750 0.7000 0.700 0.570 0.710 0.700 0.700 2,500 0.7000 2.94%
2022-09-20 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - -2.86%
2022-09-19 0 0.700 0.570 0.700 0.690 0.700 12,500 8,650 0.6920 0.700 0.570 0.700 0.690 0.700 12,500 0.6920 -5.41%
2022-09-16 0 0.740 0.600 0.740 0.740 0.740 2,500 1,850 0.7400 0.740 0.600 0.740 0.740 0.740 2,500 0.7400 4.23%
2022-09-15 0 0.710 0.540 0.710 0.560 0.740 10,000 6,750 0.6750 0.710 0.540 0.710 0.560 0.740 10,000 0.6750 16.39%
2022-09-14 0 0.610 0.610 0.620 0.610 0.610 22,500 13,725 0.6100 0.610 0.610 0.620 0.610 0.610 22,500 0.6100 1.67%
2022-09-13 0 0.600 0.520 0.570 - - 0 0 - 0.600 0.520 0.570 - - 0 - 0.00%
2022-09-09 0 0.600 0.530 0.570 0.520 0.600 40,000 21,675 0.5419 0.600 0.530 0.570 0.520 0.600 40,000 0.5419 0.00%
2022-09-08 0 0.600 0.570 0.600 0.590 0.600 20,000 11,950 0.5975 0.600 0.570 0.600 0.590 0.600 20,000 0.5975 -9.09%
2022-09-07 0 0.660 0.550 0.630 - - 0 0 - 0.660 0.550 0.630 - - 0 - -2.94%
2022-09-06 0 0.680 0.550 0.650 0.600 0.680 12,500 7,825 0.6260 0.680 0.550 0.650 0.600 0.680 12,500 0.6260 13.33%
2022-09-05 0 0.600 0.550 0.590 0.600 0.600 5,000 3,000 0.6000 0.600 0.550 0.590 0.600 0.600 5,000 0.6000 -9.09%
2022-09-02 0 0.660 0.570 0.630 0.620 0.670 42,500 27,150 0.6388 0.660 0.570 0.630 0.620 0.670 42,500 0.6388 -8.33%
2022-09-01 0 0.720 0.720 0.750 0.630 0.720 25,000 16,650 0.6660 0.720 0.720 0.750 0.630 0.720 25,000 0.6660 -2.70%
2022-08-31 0 0.740 0.610 0.750 0.740 0.770 42,500 31,525 0.7418 0.740 0.610 0.750 0.740 0.770 42,500 0.7418 5.71%
2022-08-30 0 0.700 0.610 0.700 0.680 0.790 47,500 32,675 0.6879 0.700 0.610 0.700 0.680 0.790 47,500 0.6879 -1.41%
2022-08-29 0 0.710 0.600 0.710 0.690 0.780 35,000 24,525 0.7007 0.710 0.600 0.710 0.690 0.780 35,000 0.7007 0.00%
2022-08-26 0 0.710 0.570 0.690 0.700 0.710 32,500 22,775 0.7008 0.710 0.570 0.690 0.700 0.710 32,500 0.7008 0.00%
2022-08-25 0 0.710 0.570 0.680 0.700 0.700 30,000 21,000 0.7000 0.710 0.570 0.680 0.700 0.700 30,000 0.7000 -2.74%
2022-08-24 0 0.730 0.570 0.720 0.720 0.750 32,500 23,475 0.7223 0.730 0.570 0.720 0.720 0.750 32,500 0.7223 7.35%
2022-08-23 0 0.680 0.570 0.670 0.670 0.700 32,500 21,850 0.6723 0.680 0.570 0.670 0.670 0.700 32,500 0.6723 7.94%
2022-08-22 0 0.630 0.580 0.700 0.560 0.670 285,000 166,900 0.5856 0.630 0.580 0.700 0.560 0.670 285,000 0.5856 -1.56%
2022-08-19 0 0.640 0.570 0.640 0.640 0.650 32,500 21,100 0.6492 0.640 0.570 0.640 0.640 0.650 32,500 0.6492 4.92%
2022-08-18 0 0.610 0.550 0.610 0.550 0.610 105,000 60,150 0.5729 0.610 0.550 0.610 0.550 0.610 105,000 0.5729 -3.17%
2022-08-17 0 0.630 0.580 0.630 0.630 0.630 40,000 25,200 0.6300 0.630 0.580 0.630 0.630 0.630 40,000 0.6300 -1.56%
2022-08-16 0 0.640 0.520 0.640 0.610 0.650 42,500 27,175 0.6394 0.640 0.520 0.640 0.610 0.650 42,500 0.6394 -1.54%
2022-08-15 0 0.650 0.610 0.650 0.610 0.690 45,000 29,800 0.6622 0.650 0.610 0.650 0.610 0.690 45,000 0.6622 0.00%
2022-08-12 0 0.650 0.610 0.650 0.620 0.650 65,000 40,775 0.6273 0.650 0.610 0.650 0.620 0.650 65,000 0.6273 -1.52%
2022-08-11 0 0.660 0.630 0.660 0.630 0.690 50,000 32,775 0.6555 0.660 0.630 0.660 0.630 0.690 50,000 0.6555 0.00%
2022-08-10 0 0.660 0.640 0.690 0.660 0.720 82,500 56,850 0.6891 0.660 0.640 0.690 0.660 0.720 82,500 0.6891 -8.33%
2022-08-09 0 0.720 0.660 0.730 0.650 0.740 47,500 34,250 0.7211 0.720 0.660 0.730 0.650 0.740 47,500 0.7211 -8.86%
2022-08-08 0 0.790 0.760 0.790 0.720 0.800 60,000 47,250 0.7875 0.790 0.760 0.790 0.720 0.800 60,000 0.7875 -8.14%
2022-08-05 0 0.860 - 0.820 0.860 0.860 30,000 25,800 0.8600 0.860 - 0.820 0.860 0.860 30,000 0.8600 10.26%
2022-08-04 0 0.780 0.700 0.830 0.750 0.880 190,000 154,150 0.8113 0.780 0.700 0.830 0.750 0.880 190,000 0.8113 0.00%
2022-08-03 0 0.780 0.670 0.780 0.600 0.880 192,500 130,175 0.6762 0.780 0.670 0.780 0.600 0.880 192,500 0.6762 6.85%
2022-08-02 0 0.730 - 0.730 0.730 0.850 190,000 142,950 0.7524 0.730 - 0.730 0.730 0.850 190,000 0.7524 -12.05%
2022-08-01 0 0.830 0.780 0.830 0.830 0.870 37,500 31,225 0.8327 0.830 0.780 0.830 0.830 0.870 37,500 0.8327 -2.35%
2022-07-29 0 0.850 0.830 0.850 0.850 0.850 32,500 27,625 0.8500 0.850 0.830 0.850 0.850 0.850 32,500 0.8500 -1.16%
2022-07-28 0 0.860 0.840 0.860 0.860 0.900 62,500 54,250 0.8680 0.860 0.840 0.860 0.860 0.900 62,500 0.8680 -4.44%
2022-07-27 0 0.900 0.840 0.900 0.890 0.900 42,500 38,150 0.8976 0.900 0.840 0.900 0.890 0.900 42,500 0.8976 1.12%
2022-07-26 0 0.890 0.840 0.890 0.890 0.900 42,500 37,850 0.8906 0.890 0.840 0.890 0.890 0.900 42,500 0.8906 0.00%
2022-07-25 0 0.890 0.840 0.890 0.890 0.900 42,500 37,850 0.8906 0.890 0.840 0.890 0.890 0.900 42,500 0.8906 2.30%
2022-07-22 0 0.870 0.840 0.870 0.870 0.900 42,500 37,250 0.8765 0.870 0.840 0.870 0.870 0.900 42,500 0.8765 -2.25%
2022-07-21 0 0.890 0.840 0.890 0.880 0.900 42,500 37,750 0.8882 0.890 0.840 0.890 0.880 0.900 42,500 0.8882 1.14%
2022-07-20 0 0.880 0.830 0.880 0.880 0.900 42,500 37,550 0.8835 0.880 0.830 0.880 0.880 0.900 42,500 0.8835 -1.12%
2022-07-19 0 0.890 0.830 0.890 0.890 0.900 42,500 37,850 0.8906 0.890 0.830 0.890 0.890 0.900 42,500 0.8906 1.14%
2022-07-18 0 0.880 0.830 0.890 0.830 0.900 52,500 46,000 0.8762 0.880 0.830 0.890 0.830 0.900 52,500 0.8762 4.76%
2022-07-15 0 0.840 0.820 0.840 0.840 0.900 42,500 36,350 0.8553 0.840 0.820 0.840 0.840 0.900 42,500 0.8553 -3.45%
2022-07-14 0 0.870 0.830 0.870 0.850 0.870 32,500 28,225 0.8685 0.870 0.830 0.870 0.850 0.870 32,500 0.8685 2.35%
2022-07-13 0 0.850 0.800 0.850 0.820 0.890 42,500 36,075 0.8488 0.850 0.800 0.850 0.820 0.890 42,500 0.8488 0.00%
2022-07-12 0 0.850 0.810 0.850 0.810 0.900 37,500 32,000 0.8533 0.850 0.810 0.850 0.810 0.900 37,500 0.8533 0.00%
2022-07-11 0 0.850 0.810 0.850 0.850 0.900 35,000 29,975 0.8564 0.850 0.810 0.850 0.850 0.900 35,000 0.8564 -2.30%
2022-07-08 0 0.870 0.870 0.900 0.830 0.870 37,500 32,525 0.8673 0.870 0.870 0.900 0.830 0.870 37,500 0.8673 4.82%
2022-07-07 0 0.830 0.770 0.830 0.800 0.840 235,000 191,875 0.8165 0.830 0.770 0.830 0.800 0.840 235,000 0.8165 0.00%
2022-07-06 0 0.830 0.770 0.830 0.800 0.860 190,000 155,550 0.8187 0.830 0.770 0.830 0.800 0.860 190,000 0.8187 -2.35%
2022-07-05 0 0.850 0.630 0.850 0.800 0.850 147,500 120,300 0.8156 0.850 0.630 0.850 0.800 0.850 147,500 0.8156 3.66%
2022-07-04 0 0.820 0.810 0.840 0.820 0.900 220,000 180,975 0.8226 0.820 0.810 0.840 0.820 0.900 220,000 0.8226 -5.75%
2022-06-30 0 0.870 0.840 0.870 0.870 0.900 37,500 32,700 0.8720 0.870 0.840 0.870 0.870 0.900 37,500 0.8720 -3.33%
2022-06-29 0 0.900 0.700 0.900 0.900 0.900 42,500 38,250 0.9000 0.900 0.700 0.900 0.900 0.900 42,500 0.9000 1.12%
2022-06-28 0 0.890 0.890 0.900 0.810 0.890 75,000 65,675 0.8757 0.890 0.890 0.900 0.810 0.890 75,000 0.8757 3.49%
2022-06-27 0 0.860 0.780 0.860 0.820 0.870 55,000 47,150 0.8573 0.860 0.780 0.860 0.820 0.870 55,000 0.8573 -1.15%
2022-06-24 0 0.870 0.830 0.870 0.850 0.930 27,500 23,675 0.8609 0.870 0.830 0.870 0.850 0.930 27,500 0.8609 1.16%
2022-06-23 0 0.860 0.860 0.880 0.860 0.960 475,000 412,650 0.8687 0.860 0.860 0.880 0.860 0.960 475,000 0.8687 -9.47%
2022-06-22 0 0.950 0.850 0.950 0.950 0.950 35,000 33,250 0.9500 0.950 0.850 0.950 0.950 0.950 35,000 0.9500 1.06%
2022-06-21 0 0.940 0.850 0.940 0.940 0.950 35,000 32,925 0.9407 0.940 0.850 0.940 0.940 0.950 35,000 0.9407 4.44%
2022-06-20 0 0.900 0.830 0.900 0.900 0.900 35,000 31,500 0.9000 0.900 0.830 0.900 0.900 0.900 35,000 0.9000 0.00%
2022-06-17 0 0.900 - 0.910 0.900 0.900 35,000 31,500 0.9000 0.900 - 0.910 0.900 0.900 35,000 0.9000 0.00%
2022-06-16 0 0.900 - 0.900 0.900 0.900 35,000 31,500 0.9000 0.900 - 0.900 0.900 0.900 35,000 0.9000 0.00%
2022-06-15 0 0.900 0.850 0.900 0.900 0.900 35,000 31,500 0.9000 0.900 0.850 0.900 0.900 0.900 35,000 0.9000 0.00%
2022-06-14 0 0.900 0.840 0.900 0.900 0.900 35,000 31,500 0.9000 0.900 0.840 0.900 0.900 0.900 35,000 0.9000 3.45%
2022-06-13 0 0.870 0.700 0.870 0.870 0.900 90,000 78,400 0.8711 0.870 0.700 0.870 0.870 0.900 90,000 0.8711 2.35%
2022-06-10 0 0.850 0.850 0.880 0.850 0.910 105,000 90,600 0.8629 0.850 0.850 0.880 0.850 0.910 105,000 0.8629 -6.59%
2022-06-09 0 0.910 0.880 0.910 0.910 0.980 125,000 114,100 0.9128 0.910 0.880 0.910 0.910 0.980 125,000 0.9128 -6.19%
2022-06-08 0 0.970 0.900 0.970 0.970 0.980 37,500 36,400 0.9707 0.970 0.900 0.970 0.970 0.980 37,500 0.9707 4.30%
2022-06-07 0 0.930 0.850 0.930 0.890 0.950 72,500 65,825 0.9079 0.930 0.850 0.930 0.890 0.950 72,500 0.9079 3.33%
2022-06-06 0 0.900 - 0.900 0.850 0.900 50,000 44,625 0.8925 0.900 - 0.900 0.850 0.900 50,000 0.8925 3.45%
2022-06-02 0 0.870 0.820 0.870 0.860 0.890 150,000 129,650 0.8643 0.870 0.820 0.870 0.860 0.890 150,000 0.8643 1.16%
2022-06-01 0 0.860 0.840 0.860 0.810 0.870 165,000 140,275 0.8502 0.860 0.840 0.860 0.810 0.870 165,000 0.8502 2.38%
2022-05-31 0 0.840 0.750 0.840 0.840 0.950 167,500 145,775 0.8703 0.840 0.750 0.840 0.840 0.950 167,500 0.8703 -4.55%
2022-05-30 0 0.880 0.860 0.880 0.870 0.890 387,500 339,700 0.8766 0.880 0.860 0.880 0.870 0.890 387,500 0.8766 0.00%
2022-05-27 0 0.880 0.860 0.880 0.860 0.890 460,000 402,900 0.8759 0.880 0.860 0.880 0.860 0.890 460,000 0.8759 0.00%
2022-05-26 0 0.880 0.860 0.880 0.870 0.890 425,000 372,650 0.8768 0.880 0.860 0.880 0.870 0.890 425,000 0.8768 0.00%
2022-05-25 0 0.880 0.870 0.890 0.880 0.920 432,500 380,725 0.8803 0.880 0.870 0.890 0.880 0.920 432,500 0.8803 -2.22%
2022-05-24 0 0.900 0.900 0.920 0.870 0.900 465,000 413,600 0.8895 0.900 0.900 0.920 0.870 0.900 465,000 0.8895 1.12%
2022-05-23 0 0.890 0.870 0.890 0.880 0.930 432,500 383,450 0.8866 0.890 0.870 0.890 0.880 0.930 432,500 0.8866 1.14%
2022-05-20 0 0.880 0.870 0.880 0.860 0.940 607,607 535,312 0.8810 0.880 0.870 0.880 0.860 0.940 607,607 0.8810 -2.22%
2022-05-19 0 0.900 0.830 0.910 0.860 0.940 857,500 758,750 0.8848 0.900 0.830 0.910 0.860 0.940 857,500 0.8848 0.00%
2022-05-18 0 0.900 0.900 0.940 0.860 0.950 810,000 715,425 0.8832 0.900 0.900 0.940 0.860 0.950 810,000 0.8832 0.00%
2022-05-17 0 0.900 0.810 0.900 0.850 0.950 707,393 622,713 0.8803 0.900 0.810 0.900 0.850 0.950 707,393 0.8803 1.12%
2022-05-16 0 0.890 0.850 0.890 0.850 0.980 525,000 457,475 0.8714 0.890 0.850 0.890 0.850 0.980 525,000 0.8714 -1.11%
2022-05-13 0 0.900 0.830 0.900 0.830 0.900 425,000 370,000 0.8706 0.900 0.830 0.900 0.830 0.900 425,000 0.8706 0.00%
2022-05-12 0 0.900 0.870 0.900 0.880 0.930 135,000 120,450 0.8922 0.900 0.870 0.900 0.880 0.930 135,000 0.8922 -1.10%
2022-05-11 0 0.910 0.870 0.910 0.890 0.950 110,000 99,500 0.9045 0.910 0.870 0.910 0.890 0.950 110,000 0.9045 -2.15%
2022-05-10 0 0.930 0.730 0.930 0.890 0.970 62,500 58,325 0.9332 0.930 0.730 0.930 0.890 0.970 62,500 0.9332 2.20%
2022-05-06 0 0.910 0.850 0.910 0.880 0.910 450,000 399,800 0.8884 0.910 0.850 0.910 0.880 0.910 450,000 0.8884 1.11%
2022-05-05 0 0.900 0.870 0.900 0.880 0.950 45,000 40,900 0.9089 0.900 0.870 0.900 0.880 0.950 45,000 0.9089 -5.26%
2022-05-04 0 0.950 0.930 0.950 0.950 1.040 235,000 230,150 0.9794 0.950 0.930 0.950 0.950 1.040 235,000 0.9794 -5.00%
2022-05-03 0 1.000 0.940 1.000 0.970 1.050 180,000 178,400 0.9911 1.000 0.940 1.000 0.970 1.050 180,000 0.9911 0.00%
2022-04-29 0 1.000 0.970 1.000 0.970 1.010 132,500 131,725 0.9942 1.000 0.970 1.000 0.970 1.010 132,500 0.9942 0.00%
2022-04-28 0 1.000 0.990 1.000 1.000 1.050 130,000 130,175 1.0013 1.000 0.990 1.000 1.000 1.050 130,000 1.0013 -2.91%
2022-04-27 0 1.030 0.980 1.030 0.980 1.040 152,500 154,975 1.0162 1.030 0.980 1.030 0.980 1.040 152,500 1.0162 0.98%
2022-04-26 0 1.020 - 1.020 1.020 1.100 180,000 186,100 1.0339 1.020 - 1.020 1.020 1.100 180,000 1.0339 -4.67%
2022-04-25 0 1.070 1.040 1.070 1.040 1.090 60,000 63,875 1.0646 1.070 1.040 1.070 1.040 1.090 60,000 1.0646 0.00%
2022-04-22 0 1.070 1.000 1.090 1.030 1.100 127,500 134,450 1.0545 1.070 1.000 1.090 1.030 1.100 127,500 1.0545 -2.73%
2022-04-21 0 1.100 1.000 1.100 1.030 1.100 60,000 65,450 1.0908 1.100 1.000 1.100 1.030 1.100 60,000 1.0908 6.80%
2022-04-20 0 1.030 1.010 1.030 1.030 1.030 62,500 64,375 1.0300 1.030 1.010 1.030 1.030 1.030 62,500 1.0300 0.00%
2022-04-19 0 1.030 1.000 1.030 1.020 1.070 212,500 220,150 1.0360 1.030 1.000 1.030 1.020 1.070 212,500 1.0360 -3.74%
2022-04-14 0 1.070 1.070 1.080 1.070 1.170 165,000 178,050 1.0791 1.070 1.070 1.080 1.070 1.170 165,000 1.0791 -2.73%
2022-04-13 0 1.100 1.070 1.110 1.070 1.160 50,000 54,475 1.0895 1.100 1.070 1.110 1.070 1.160 50,000 1.0895 0.00%
2022-04-12 0 1.100 1.080 1.100 1.060 1.170 95,000 104,125 1.0961 1.100 1.080 1.100 1.060 1.170 95,000 1.0961 1.85%
2022-04-11 0 1.080 1.060 1.080 1.070 1.140 335,000 375,225 1.1201 1.080 1.060 1.080 1.070 1.140 335,000 1.1201 1.89%
2022-04-08 0 1.060 - 1.060 1.050 1.080 177,500 188,750 1.0634 1.060 - 1.060 1.050 1.080 177,500 1.0634 -1.85%
2022-04-07 0 1.080 1.050 1.080 1.070 1.130 77,500 83,350 1.0755 1.080 1.050 1.080 1.070 1.130 77,500 1.0755 -2.70%
2022-04-06 0 1.110 1.050 1.110 1.060 1.160 120,000 131,950 1.0996 1.110 1.050 1.110 1.060 1.160 120,000 1.0996 3.74%
2022-04-04 0 1.070 1.030 1.070 1.030 1.070 110,000 116,600 1.0600 1.070 1.030 1.070 1.030 1.070 110,000 1.0600 2.88%
2022-04-01 0 1.040 1.000 1.040 0.970 1.050 112,500 115,950 1.0307 1.040 1.000 1.040 0.970 1.050 112,500 1.0307 0.97%
2022-03-31 0 1.030 - 1.030 1.030 1.100 227,500 235,650 1.0358 1.030 - 1.030 1.030 1.100 227,500 1.0358 -5.50%
2022-03-30 0 1.090 1.040 1.090 1.090 1.090 62,500 68,125 1.0900 1.090 1.040 1.090 1.090 1.090 62,500 1.0900 1.87%
2022-03-29 0 1.070 1.070 1.090 1.070 1.100 130,000 139,625 1.0740 1.070 1.070 1.090 1.070 1.100 130,000 1.0740 -2.73%
2022-03-28 0 1.100 1.050 1.100 1.070 1.170 97,500 106,425 1.0915 1.100 1.050 1.100 1.070 1.170 97,500 1.0915 0.00%
2022-03-25 0 1.100 1.030 1.100 1.070 1.100 60,000 65,925 1.0988 1.100 1.030 1.100 1.070 1.100 60,000 1.0988 2.80%
2022-03-24 0 1.070 1.050 1.070 1.070 1.090 105,000 112,450 1.0710 1.070 1.050 1.070 1.070 1.090 105,000 1.0710 -1.83%
2022-03-23 0 1.090 1.050 1.090 1.070 1.110 77,500 84,150 1.0858 1.090 1.050 1.090 1.070 1.110 77,500 1.0858 0.00%
2022-03-22 0 1.090 1.050 1.090 1.070 1.090 45,000 48,900 1.0867 1.090 1.050 1.090 1.070 1.090 45,000 1.0867 0.00%
2022-03-21 0 1.090 1.050 1.090 1.070 1.090 57,500 62,375 1.0848 1.090 1.050 1.090 1.070 1.090 57,500 1.0848 0.00%
2022-03-18 0 1.090 1.040 1.090 1.070 1.100 87,500 95,100 1.0869 1.090 1.040 1.090 1.070 1.100 87,500 1.0869 -0.91%
2022-03-17 0 1.100 1.090 1.100 1.080 1.170 82,500 90,425 1.0961 1.100 1.090 1.100 1.080 1.170 82,500 1.0961 -4.35%
2022-03-16 0 1.150 - 1.150 1.150 1.170 50,000 57,550 1.1510 1.150 - 1.150 1.150 1.170 50,000 1.1510 3.60%
2022-03-15 0 1.110 1.010 1.110 1.090 1.170 22,500 25,175 1.1189 1.110 1.010 1.110 1.090 1.170 22,500 1.1189 -1.77%
2022-03-14 0 1.130 1.010 1.130 1.130 1.170 35,000 39,650 1.1329 1.130 1.010 1.130 1.130 1.170 35,000 1.1329 2.73%
2022-03-11 0 1.100 1.080 1.100 1.080 1.170 42,500 46,825 1.1018 1.100 1.080 1.100 1.080 1.170 42,500 1.1018 -5.98%
2022-03-10 0 1.170 1.020 1.170 1.170 1.200 32,500 38,100 1.1723 1.170 1.020 1.170 1.170 1.200 32,500 1.1723 7.34%
2022-03-09 0 1.090 - 1.090 1.090 1.200 35,000 38,425 1.0979 1.090 - 1.090 1.090 1.200 35,000 1.0979 -5.22%
2022-03-08 0 1.150 1.020 1.150 1.110 1.200 17,500 20,150 1.1514 1.150 1.020 1.150 1.110 1.200 17,500 1.1514 4.55%
2022-03-07 0 1.100 1.040 1.100 1.100 1.120 35,000 38,550 1.1014 1.100 1.040 1.100 1.100 1.120 35,000 1.1014 1.85%
2022-03-04 0 1.080 1.040 1.080 1.040 1.110 57,500 61,500 1.0696 1.080 1.040 1.080 1.040 1.110 57,500 1.0696 2.86%
2022-03-03 0 1.050 1.020 1.050 1.040 1.120 202,500 212,450 1.0491 1.050 1.020 1.050 1.040 1.120 202,500 1.0491 0.00%
2022-03-02 0 1.050 1.020 1.050 1.030 1.070 140,000 146,450 1.0461 1.050 1.020 1.050 1.030 1.070 140,000 1.0461 -1.87%
2022-03-01 0 1.070 1.040 1.070 1.030 1.080 115,000 121,500 1.0565 1.070 1.040 1.070 1.030 1.080 115,000 1.0565 -1.83%
2022-02-28 0 1.090 1.020 1.090 1.080 1.100 70,000 76,225 1.0889 1.090 1.020 1.090 1.080 1.100 70,000 1.0889 0.00%
2022-02-25 0 1.090 1.080 1.090 1.080 1.130 302,500 330,150 1.0914 1.090 1.080 1.090 1.080 1.130 302,500 1.0914 -3.54%
2022-02-24 0 1.130 - 1.130 1.100 1.130 95,000 105,275 1.1082 1.130 - 1.130 1.100 1.130 95,000 1.1082 0.89%
2022-02-23 0 1.120 1.090 1.120 1.080 1.120 242,500 268,275 1.1063 1.120 1.090 1.120 1.080 1.120 242,500 1.1063 0.90%
2022-02-22 0 1.110 1.090 1.110 1.080 1.140 92,500 102,000 1.1027 1.110 1.090 1.110 1.080 1.140 92,500 1.1027 0.00%
2022-02-21 0 1.110 1.100 1.110 1.080 1.140 62,500 68,975 1.1036 1.110 1.100 1.110 1.080 1.140 62,500 1.1036 0.00%
2022-02-18 0 1.110 1.070 1.110 1.110 1.140 42,500 47,250 1.1118 1.110 1.070 1.110 1.110 1.140 42,500 1.1118 0.00%
2022-02-17 0 1.110 1.070 1.110 1.110 1.140 35,000 38,925 1.1121 1.110 1.070 1.110 1.110 1.140 35,000 1.1121 0.00%
2022-02-16 0 1.110 1.020 1.110 1.110 1.150 35,000 38,950 1.1129 1.110 1.020 1.110 1.110 1.150 35,000 1.1129 1.83%
2022-02-15 0 1.090 1.030 1.090 1.090 1.150 55,000 60,500 1.1000 1.090 1.030 1.090 1.090 1.150 55,000 1.1000 0.00%
2022-02-14 0 1.090 1.080 1.090 1.090 1.130 57,500 62,775 1.0917 1.090 1.080 1.090 1.090 1.130 57,500 1.0917 0.00%
2022-02-11 0 1.090 1.020 1.090 1.090 1.100 32,500 35,450 1.0908 1.090 1.020 1.090 1.090 1.100 32,500 1.0908 0.00%
2022-02-10 0 1.090 1.020 1.090 1.090 1.100 52,500 57,250 1.0905 1.090 1.020 1.090 1.090 1.100 52,500 1.0905 0.00%
2022-02-09 0 1.090 1.050 1.090 1.070 1.110 140,000 151,600 1.0829 1.090 1.050 1.090 1.070 1.110 140,000 1.0829 -1.80%
2022-02-08 0 1.110 1.090 1.110 1.070 1.120 82,500 90,925 1.1021 1.110 1.090 1.110 1.070 1.120 82,500 1.1021 1.83%
2022-02-07 0 1.090 1.090 1.110 1.080 1.280 287,500 315,425 1.0971 1.090 1.090 1.110 1.080 1.280 287,500 1.0971 -2.68%
2022-02-04 0 1.120 1.060 1.180 1.100 1.280 102,500 114,525 1.1173 1.120 1.060 1.180 1.100 1.280 102,500 1.1173 -0.88%
2022-01-31 0 1.130 1.050 1.130 1.060 1.130 92,500 99,250 1.0730 1.130 1.050 1.130 1.060 1.130 92,500 1.0730 2.73%
2022-01-28 0 1.100 - 1.100 1.100 1.130 57,500 63,325 1.1013 1.100 - 1.100 1.100 1.130 57,500 1.1013 -2.65%
2022-01-27 0 1.130 1.080 1.130 1.130 1.140 57,500 65,000 1.1304 1.130 1.080 1.130 1.130 1.140 57,500 1.1304 -0.88%
2022-01-26 0 1.140 1.100 1.140 1.070 1.150 107,500 120,000 1.1163 1.140 1.100 1.140 1.070 1.150 107,500 1.1163 1.79%
2022-01-25 0 1.120 1.060 1.120 1.110 1.280 125,000 142,700 1.1416 1.120 1.060 1.120 1.110 1.280 125,000 1.1416 -1.75%
2022-01-24 0 1.140 1.110 1.140 1.090 1.270 82,500 93,725 1.1361 1.140 1.110 1.140 1.090 1.270 82,500 1.1361 -0.87%
2022-01-21 0 1.150 1.030 1.150 1.150 1.260 57,500 66,525 1.1570 1.150 1.030 1.150 1.150 1.260 57,500 1.1570 2.68%
2022-01-20 0 1.120 1.030 1.120 1.120 1.270 97,500 112,200 1.1508 1.120 1.030 1.120 1.120 1.270 97,500 1.1508 0.00%
2022-01-19 0 1.120 1.100 1.120 1.120 1.270 70,000 79,150 1.1307 1.120 1.100 1.120 1.120 1.270 70,000 1.1307 -0.88%
2022-01-18 0 1.130 1.020 1.130 1.130 1.200 55,000 62,325 1.1332 1.130 1.020 1.130 1.130 1.200 55,000 1.1332 -0.88%
2022-01-17 0 1.140 1.020 1.140 1.140 1.170 55,000 62,775 1.1414 1.140 1.020 1.140 1.140 1.170 55,000 1.1414 2.70%
2022-01-14 0 1.110 1.030 1.110 1.110 1.120 52,500 58,300 1.1105 1.110 1.030 1.110 1.110 1.120 52,500 1.1105 4.72%
2022-01-13 0 1.060 1.030 1.060 1.060 1.090 52,500 55,725 1.0614 1.060 1.030 1.060 1.060 1.090 52,500 1.0614 0.00%
2022-01-12 0 1.060 - 1.060 1.050 1.090 72,500 76,875 1.0603 1.060 - 1.060 1.050 1.090 72,500 1.0603 0.95%
2022-01-11 0 1.050 0.990 1.050 1.000 1.080 225,000 231,225 1.0277 1.050 0.990 1.050 1.000 1.080 225,000 1.0277 0.00%
2022-01-10 0 1.050 1.040 1.050 1.040 1.130 245,000 259,325 1.0585 1.050 1.040 1.050 1.040 1.130 245,000 1.0585 -7.08%
2022-01-07 0 1.130 1.060 1.130 1.100 1.150 52,500 59,175 1.1271 1.130 1.060 1.130 1.100 1.150 52,500 1.1271 0.89%
2022-01-06 0 1.120 1.060 1.120 1.120 1.160 65,000 72,950 1.1223 1.120 1.060 1.120 1.120 1.160 65,000 1.1223 -1.75%
2022-01-05 0 1.140 1.130 1.140 1.140 1.260 52,500 60,200 1.1467 1.140 1.130 1.140 1.140 1.260 52,500 1.1467 -1.72%
2022-01-04 0 1.160 1.140 1.160 1.120 1.170 70,000 80,900 1.1557 1.160 1.140 1.160 1.120 1.170 70,000 1.1557 -0.85%
2022-01-03 0 1.170 1.060 1.170 1.150 1.170 45,000 52,400 1.1644 1.170 1.060 1.170 1.150 1.170 45,000 1.1644 1.74%
2021-12-31 0 1.150 1.110 1.150 1.150 1.260 125,000 144,350 1.1548 1.150 1.110 1.150 1.150 1.260 125,000 1.1548 -4.17%
2021-12-30 0 1.200 1.150 1.200 1.200 1.260 37,500 45,250 1.2067 1.200 1.150 1.200 1.200 1.260 37,500 1.2067 1.69%
2021-12-29 0 1.180 1.150 1.180 1.150 1.180 57,500 67,775 1.1787 1.180 1.150 1.180 1.150 1.180 57,500 1.1787 1.72%
2021-12-28 0 1.160 1.140 1.160 1.150 1.190 67,500 78,950 1.1696 1.160 1.140 1.160 1.150 1.190 67,500 1.1696 -0.85%
2021-12-24 0 1.170 1.150 1.170 1.170 1.200 32,500 38,100 1.1723 1.170 1.150 1.170 1.170 1.200 32,500 1.1723 -0.85%
2021-12-23 0 1.180 1.150 1.180 1.130 1.200 50,000 58,800 1.1760 1.180 1.150 1.180 1.130 1.200 50,000 1.1760 0.00%
2021-12-22 0 1.180 1.120 1.180 1.110 1.200 47,500 55,450 1.1674 1.180 1.120 1.180 1.110 1.200 47,500 1.1674 2.61%
2021-12-21 0 1.150 1.110 1.150 1.150 1.200 42,500 49,000 1.1529 1.150 1.110 1.150 1.150 1.200 42,500 1.1529 -2.54%
2021-12-20 0 1.180 1.110 1.180 1.180 1.200 75,000 88,550 1.1807 1.180 1.110 1.180 1.180 1.200 75,000 1.1807 1.72%
2021-12-17 0 1.160 1.120 1.160 1.160 1.190 17,500 20,525 1.1729 1.160 1.120 1.160 1.160 1.190 17,500 1.1729 -2.52%
2021-12-16 0 1.190 1.130 1.190 1.160 1.200 27,500 32,675 1.1882 1.190 1.130 1.190 1.160 1.200 27,500 1.1882 3.48%
2021-12-15 0 1.150 1.110 1.150 1.150 1.230 77,500 90,725 1.1706 1.150 1.110 1.150 1.150 1.230 77,500 1.1706 0.00%
2021-12-14 0 1.150 1.110 1.150 1.150 1.220 62,500 72,350 1.1576 1.150 1.110 1.150 1.150 1.220 62,500 1.1576 0.88%
2021-12-13 0 1.140 1.030 1.140 1.100 1.170 65,000 73,250 1.1269 1.140 1.030 1.140 1.100 1.170 65,000 1.1269 0.00%
2021-12-10 0 1.140 1.030 1.140 1.140 1.200 65,773 76,302 1.1601 1.140 1.030 1.140 1.140 1.200 65,773 1.1601 0.00%
2021-12-09 0 1.140 1.030 1.140 1.140 1.240 57,500 67,875 1.1804 1.140 1.030 1.140 1.140 1.240 57,500 1.1804 -3.39%
2021-12-08 0 1.180 - 1.180 1.170 1.230 107,500 127,450 1.1856 1.180 - 1.180 1.170 1.230 107,500 1.1856 0.00%
2021-12-07 0 1.180 1.160 1.180 1.150 1.290 77,500 93,750 1.2097 1.180 1.160 1.180 1.150 1.290 77,500 1.2097 -2.48%
2021-12-06 0 1.210 1.030 1.210 1.210 1.230 25,000 30,300 1.2120 1.210 1.030 1.210 1.210 1.230 25,000 1.2120 1.68%
2021-12-03 0 1.190 1.130 1.190 1.180 1.190 137,500 163,425 1.1885 1.190 1.130 1.190 1.180 1.190 137,500 1.1885 1.71%
2021-12-02 0 1.170 1.050 1.170 1.140 1.190 55,000 64,600 1.1745 1.170 1.050 1.170 1.140 1.190 55,000 1.1745 -0.85%
2021-12-01 0 1.180 1.130 1.180 1.120 1.260 32,500 37,950 1.1677 1.180 1.130 1.180 1.120 1.260 32,500 1.1677 -0.84%
2021-11-30 0 1.190 1.050 1.190 1.190 1.270 97,500 119,350 1.2241 1.190 1.050 1.190 1.190 1.270 97,500 1.2241 -0.83%
2021-11-29 0 1.200 1.150 1.200 1.120 1.290 257,500 309,075 1.2003 1.200 1.150 1.200 1.120 1.290 257,500 1.2003 -3.23%
2021-11-26 0 1.240 1.030 1.240 1.190 1.280 222,500 274,625 1.2343 1.240 1.030 1.240 1.190 1.280 222,500 1.2343 0.81%
2021-11-25 0 1.230 1.130 1.230 1.230 1.240 52,500 64,600 1.2305 1.230 1.130 1.230 1.230 1.240 52,500 1.2305 5.13%
2021-11-24 0 1.170 1.150 1.170 1.170 1.240 60,000 71,375 1.1896 1.170 1.150 1.170 1.170 1.240 60,000 1.1896 -2.50%
2021-11-23 0 1.200 1.110 1.200 1.200 1.250 17,500 21,625 1.2357 1.200 1.110 1.200 1.200 1.250 17,500 1.2357 3.45%
2021-11-22 0 1.160 1.120 1.160 1.150 1.190 77,500 90,325 1.1655 1.160 1.120 1.160 1.150 1.190 77,500 1.1655 -1.69%
2021-11-19 0 1.180 1.080 1.180 1.170 1.190 25,000 29,450 1.1780 1.180 1.080 1.180 1.170 1.190 25,000 1.1780 0.85%
2021-11-18 0 1.170 1.100 1.170 1.170 1.170 150,000 175,500 1.1700 1.170 1.100 1.170 1.170 1.170 150,000 1.1700 1.74%
2021-11-17 0 1.150 1.100 1.150 1.150 1.150 15,000 17,250 1.1500 1.150 1.100 1.150 1.150 1.150 15,000 1.1500 1.77%
2021-11-16 0 1.130 1.050 1.130 1.130 1.130 67,500 76,275 1.1300 1.130 1.050 1.130 1.130 1.130 67,500 1.1300 1.80%
2021-11-15 0 1.110 1.030 1.110 1.110 1.120 52,500 58,300 1.1105 1.110 1.030 1.110 1.110 1.120 52,500 1.1105 1.83%
2021-11-12 0 1.090 1.030 1.090 1.090 1.090 10,000 10,900 1.0900 1.090 1.030 1.090 1.090 1.090 10,000 1.0900 2.83%
2021-11-11 0 1.060 1.040 1.060 1.060 1.090 5,000 5,375 1.0750 1.060 1.040 1.060 1.060 1.090 5,000 1.0750 1.92%
2021-11-10 0 1.040 1.030 1.040 1.020 1.060 857,500 887,275 1.0347 1.040 1.030 1.040 1.020 1.060 857,500 1.0347 0.97%
2021-11-09 0 1.030 1.020 1.030 1.010 1.040 1,422,500 1,458,200 1.0251 1.030 1.020 1.030 1.010 1.040 1,422,500 1.0251 0.00%
2021-11-08 0 1.030 1.020 1.030 1.010 1.080 2,210,000 2,265,400 1.0251 1.030 1.020 1.030 1.010 1.080 2,210,000 1.0251 -0.96%
2021-11-05 0 1.040 1.040 1.060 1.010 1.090 3,040,000 3,125,750 1.0282 1.040 1.040 1.060 1.010 1.090 3,040,000 1.0282 0.00%
2021-11-04 0 1.040 1.020 1.040 1.020 1.090 1,115,000 1,154,725 1.0356 1.040 1.020 1.040 1.020 1.090 1,115,000 1.0356 -1.89%
2021-11-03 0 1.060 1.030 1.060 1.020 1.160 1,787,500 1,959,775 1.0964 1.060 1.030 1.060 1.020 1.160 1,787,500 1.0964 1.92%
2021-11-02 0 1.040 1.010 1.040 1.020 1.040 502,500 519,475 1.0338 1.040 1.010 1.040 1.020 1.040 502,500 1.0338 0.00%
2021-11-01 0 1.040 1.010 1.040 1.000 1.040 1,027,500 1,054,300 1.0261 1.040 1.010 1.040 1.000 1.040 1,027,500 1.0261 0.00%
2021-10-29 0 1.040 0.980 1.040 0.970 1.040 1,992,500 2,015,050 1.0113 1.040 0.980 1.040 0.970 1.040 1,992,500 1.0113 0.00%
2021-10-28 0 1.040 1.020 1.040 1.030 1.050 727,500 753,175 1.0353 1.040 1.020 1.040 1.030 1.050 727,500 1.0353 0.00%
2021-10-27 0 1.040 1.020 1.040 1.020 1.150 2,510,000 2,686,675 1.0704 1.040 1.020 1.040 1.020 1.150 2,510,000 1.0704 0.00%
2021-10-26 0 1.040 1.020 1.040 1.020 1.050 717,500 743,025 1.0356 1.040 1.020 1.040 1.020 1.050 717,500 1.0356 -0.95%
2021-10-25 0 1.050 1.030 1.050 1.030 1.050 397,500 414,775 1.0435 1.050 1.030 1.050 1.030 1.050 397,500 1.0435 0.96%
2021-10-22 0 1.040 1.020 1.040 1.030 1.050 697,500 722,300 1.0356 1.040 1.020 1.040 1.030 1.050 697,500 1.0356 -0.95%
2021-10-21 0 1.050 1.020 1.050 1.030 1.050 262,500 273,150 1.0406 1.050 1.020 1.050 1.030 1.050 262,500 1.0406 0.96%
2021-10-20 0 1.040 1.030 1.040 1.040 1.050 590,000 614,050 1.0408 1.040 1.030 1.040 1.040 1.050 590,000 1.0408 0.00%
2021-10-19 0 1.040 1.030 1.050 1.040 1.060 1,017,500 1,058,300 1.0401 1.040 1.030 1.050 1.040 1.060 1,017,500 1.0401 -0.95%
2021-10-18 0 1.050 1.050 1.060 1.040 1.060 462,500 483,725 1.0459 1.050 1.050 1.060 1.040 1.060 462,500 1.0459 0.00%
2021-10-15 0 1.050 1.030 1.050 1.040 1.060 455,000 475,675 1.0454 1.050 1.030 1.050 1.040 1.060 455,000 1.0454 0.00%
2021-10-12 0 1.050 1.030 1.050 1.040 1.060 422,500 442,025 1.0462 1.050 1.030 1.050 1.040 1.060 422,500 1.0462 0.00%
2021-10-11 0 1.050 1.010 1.050 1.020 1.060 407,500 426,300 1.0461 1.050 1.010 1.050 1.020 1.060 407,500 1.0461 -0.94%
2021-10-08 0 1.060 1.040 1.060 1.040 1.060 452,500 477,475 1.0552 1.060 1.040 1.060 1.040 1.060 452,500 1.0552 0.00%
2021-10-07 0 1.060 1.040 1.060 1.040 1.060 395,000 416,975 1.0556 1.060 1.040 1.060 1.040 1.060 395,000 1.0556 0.00%
2021-10-06 0 1.060 1.040 1.060 1.050 1.070 182,500 192,525 1.0549 1.060 1.040 1.060 1.050 1.070 182,500 1.0549 0.00%
2021-10-05 0 1.060 1.040 1.060 1.050 1.070 247,500 261,425 1.0563 1.060 1.040 1.060 1.050 1.070 247,500 1.0563 0.00%
2021-10-04 0 1.060 1.040 1.060 1.050 1.100 155,000 163,925 1.0576 1.060 1.040 1.060 1.050 1.100 155,000 1.0576 0.95%
2021-09-30 0 1.050 1.040 1.050 1.050 1.060 340,000 357,100 1.0503 1.050 1.040 1.050 1.050 1.060 340,000 1.0503 -0.94%
2021-09-29 0 1.060 1.040 1.060 1.050 1.070 120,000 126,775 1.0565 1.060 1.040 1.060 1.050 1.070 120,000 1.0565 0.00%
2021-09-28 0 1.060 1.040 1.060 1.040 1.100 417,500 440,000 1.0539 1.060 1.040 1.060 1.040 1.100 417,500 1.0539 -3.64%
2021-09-27 0 1.100 1.030 1.100 1.040 1.100 117,500 127,175 1.0823 1.100 1.030 1.100 1.040 1.100 117,500 1.0823 4.76%
2021-09-24 0 1.050 1.040 1.050 1.050 1.090 582,500 612,850 1.0521 1.050 1.040 1.050 1.050 1.090 582,500 1.0521 -0.94%
2021-09-23 0 1.060 1.050 1.060 1.050 1.100 510,000 540,450 1.0597 1.060 1.050 1.060 1.050 1.100 510,000 1.0597 -1.85%
2021-09-21 0 1.080 1.070 1.080 1.070 1.110 120,000 129,425 1.0785 1.080 1.070 1.080 1.070 1.110 120,000 1.0785 -2.70%
2021-09-20 0 1.110 1.050 1.110 1.060 1.110 57,500 62,275 1.0830 1.110 1.050 1.110 1.060 1.110 57,500 1.0830 4.72%
2021-09-17 0 1.060 1.040 1.060 1.040 1.080 235,000 247,075 1.0514 1.060 1.040 1.060 1.040 1.080 235,000 1.0514 0.95%
2021-09-16 0 1.050 1.040 1.050 1.050 1.080 155,000 162,875 1.0508 1.050 1.040 1.050 1.050 1.080 155,000 1.0508 0.96%
2021-09-15 0 1.040 1.040 1.060 1.040 1.090 1,572,500 1,645,950 1.0467 1.040 1.040 1.060 1.040 1.090 1,572,500 1.0467 -2.80%
2021-09-14 0 1.070 1.040 1.070 1.050 1.090 1,065,000 1,133,800 1.0646 1.070 1.040 1.070 1.050 1.090 1,065,000 1.0646 0.00%
2021-09-13 0 1.070 1.050 1.070 1.060 1.090 55,000 58,425 1.0623 1.070 1.050 1.070 1.060 1.090 55,000 1.0623 0.00%
2021-09-10 0 1.070 1.040 1.070 1.050 1.070 252,500 269,525 1.0674 1.070 1.040 1.070 1.050 1.070 252,500 1.0674 0.00%
2021-09-09 0 1.070 1.040 1.070 1.040 1.100 1,090,460 1,163,173 1.0667 1.070 1.040 1.070 1.040 1.100 1,090,460 1.0667 -1.83%
2021-09-08 0 1.090 1.070 1.090 1.080 1.110 612,500 664,675 1.0852 1.090 1.070 1.090 1.080 1.110 612,500 1.0852 0.00%
2021-09-07 0 1.090 1.080 1.090 1.070 1.110 492,500 535,100 1.0865 1.090 1.080 1.090 1.070 1.110 492,500 1.0865 0.00%
2021-09-06 0 1.090 1.070 1.090 1.070 1.110 580,000 627,575 1.0820 1.090 1.070 1.090 1.070 1.110 580,000 1.0820 0.00%
2021-09-03 0 1.090 1.060 1.090 1.080 1.110 402,500 438,350 1.0891 1.090 1.060 1.090 1.080 1.110 402,500 1.0891 -1.80%
2021-09-02 0 1.110 1.090 1.110 1.090 1.110 67,500 74,025 1.0967 1.110 1.090 1.110 1.090 1.110 67,500 1.0967 0.91%
2021-09-01 0 1.100 1.080 1.100 1.050 1.120 457,500 501,000 1.0951 1.100 1.080 1.100 1.050 1.120 457,500 1.0951 -0.90%
2021-08-31 0 1.110 1.100 1.120 1.100 1.120 147,500 163,525 1.1086 1.110 1.100 1.120 1.100 1.120 147,500 1.1086 -0.89%
2021-08-30 0 1.120 1.110 1.120 1.100 1.130 77,500 85,675 1.1055 1.120 1.110 1.120 1.100 1.130 77,500 1.1055 0.00%
2021-08-27 0 1.120 1.100 1.120 1.100 1.120 75,000 83,375 1.1117 1.120 1.100 1.120 1.100 1.120 75,000 1.1117 0.00%
2021-08-26 0 1.120 1.100 1.120 1.110 1.120 17,500 19,575 1.1186 1.120 1.100 1.120 1.110 1.120 17,500 1.1186 0.90%
2021-08-25 0 1.110 1.090 1.110 1.110 1.110 12,500 13,875 1.1100 1.110 1.090 1.110 1.110 1.110 12,500 1.1100 0.00%
2021-08-24 0 1.110 1.090 1.110 1.090 1.110 110,000 121,050 1.1005 1.110 1.090 1.110 1.090 1.110 110,000 1.1005 0.00%
2021-08-23 0 1.110 1.090 1.110 1.090 1.120 200,000 220,250 1.1013 1.110 1.090 1.110 1.090 1.120 200,000 1.1013 0.91%
2021-08-20 0 1.100 1.050 1.100 1.060 1.110 245,000 267,875 1.0934 1.100 1.050 1.100 1.060 1.110 245,000 1.0934 0.00%
2021-08-19 0 1.100 1.080 1.100 1.090 1.110 140,000 153,650 1.0975 1.100 1.080 1.100 1.090 1.110 140,000 1.0975 0.00%
2021-08-18 0 1.100 1.100 1.110 1.090 1.120 435,000 478,750 1.1006 1.100 1.100 1.110 1.090 1.120 435,000 1.1006 -0.90%
2021-08-17 0 1.110 1.090 1.110 1.100 1.120 112,500 124,500 1.1067 1.110 1.090 1.110 1.100 1.120 112,500 1.1067 0.00%
2021-08-16 0 1.110 1.100 1.110 1.110 1.140 87,500 97,325 1.1123 1.110 1.100 1.110 1.110 1.140 87,500 1.1123 -1.77%
2021-08-13 0 1.130 1.110 1.130 1.110 1.130 67,500 75,150 1.1133 1.130 1.110 1.130 1.110 1.130 67,500 1.1133 1.80%
2021-08-12 0 1.110 1.110 1.130 1.100 1.140 375,000 416,300 1.1101 1.110 1.110 1.130 1.100 1.140 375,000 1.1101 -0.89%
2021-08-11 0 1.120 1.110 1.120 1.100 1.130 22,500 25,150 1.1178 1.120 1.110 1.120 1.100 1.130 22,500 1.1178 0.90%
2021-08-10 0 1.110 1.090 1.110 1.090 1.150 1,390,000 1,531,750 1.1020 1.110 1.090 1.110 1.090 1.150 1,390,000 1.1020 0.00%
2021-08-09 0 1.110 1.090 1.110 1.090 1.110 1,777,500 1,956,325 1.1006 1.110 1.090 1.110 1.090 1.110 1,777,500 1.1006 -0.89%
2021-08-06 0 1.120 1.100 1.120 1.090 1.120 1,077,500 1,194,275 1.1084 1.120 1.100 1.120 1.090 1.120 1,077,500 1.1084 0.90%
2021-08-05 0 1.110 1.090 1.110 1.090 1.120 1,040,000 1,148,100 1.1039 1.110 1.090 1.110 1.090 1.120 1,040,000 1.1039 -0.89%
2021-08-04 0 1.120 1.110 1.120 1.110 1.130 637,500 710,950 1.1152 1.120 1.110 1.120 1.110 1.130 637,500 1.1152 0.00%
2021-08-03 0 1.120 1.100 1.120 1.110 1.130 980,000 1,093,225 1.1155 1.120 1.100 1.120 1.110 1.130 980,000 1.1155 0.00%
2021-08-02 0 1.120 1.100 1.120 1.110 1.120 410,000 457,200 1.1151 1.120 1.100 1.120 1.110 1.120 410,000 1.1151 0.00%
2021-07-30 0 1.120 1.100 1.120 1.110 1.130 515,000 574,425 1.1154 1.120 1.100 1.120 1.110 1.130 515,000 1.1154 0.00%
2021-07-29 0 1.120 1.100 1.120 1.110 1.140 407,500 454,550 1.1155 1.120 1.100 1.120 1.110 1.140 407,500 1.1155 0.00%
2021-07-28 0 1.120 1.100 1.120 1.100 1.130 1,137,500 1,273,275 1.1194 1.120 1.100 1.120 1.100 1.130 1,137,500 1.1194 0.00%
2021-07-27 0 1.120 1.100 1.120 1.100 1.130 347,500 386,575 1.1124 1.120 1.100 1.120 1.100 1.130 347,500 1.1124 0.00%
2021-07-26 0 1.120 1.060 1.120 1.100 1.130 425,000 473,675 1.1145 1.120 1.060 1.120 1.100 1.130 425,000 1.1145 0.00%
2021-07-23 0 1.120 - 1.120 1.110 1.120 215,000 240,200 1.1172 1.120 - 1.120 1.110 1.120 215,000 1.1172 0.00%
2021-07-22 0 1.120 1.100 1.120 1.110 1.130 235,000 263,125 1.1197 1.120 1.100 1.120 1.110 1.130 235,000 1.1197 0.00%
2021-07-21 0 1.120 1.070 1.120 1.100 1.130 290,000 323,750 1.1164 1.120 1.070 1.120 1.100 1.130 290,000 1.1164 0.00%
2021-07-20 0 1.120 1.100 1.120 1.110 1.130 72,500 80,700 1.1131 1.120 1.100 1.120 1.110 1.130 72,500 1.1131 0.00%
2021-07-19 0 1.120 1.110 1.130 1.120 1.130 407,500 456,625 1.1206 1.120 1.110 1.130 1.120 1.130 407,500 1.1206 -0.88%
2021-07-16 0 1.130 1.110 1.130 1.120 1.140 255,000 287,350 1.1269 1.130 1.110 1.130 1.120 1.140 255,000 1.1269 0.89%
2021-07-15 0 1.120 1.110 1.120 1.120 1.140 217,500 244,925 1.1261 1.120 1.110 1.120 1.120 1.140 217,500 1.1261 -0.88%
2021-07-14 0 1.130 1.110 1.130 1.120 1.140 345,000 388,375 1.1257 1.130 1.110 1.130 1.120 1.140 345,000 1.1257 0.00%
2021-07-13 0 1.130 1.120 1.130 1.130 1.140 115,000 130,025 1.1307 1.130 1.120 1.130 1.130 1.140 115,000 1.1307 0.00%
2021-07-12 0 1.130 1.120 1.130 1.120 1.130 90,000 101,375 1.1264 1.130 1.120 1.130 1.120 1.130 90,000 1.1264 0.89%
2021-07-09 0 1.120 1.110 1.120 1.120 1.140 1,270,000 1,424,125 1.1214 1.120 1.110 1.120 1.120 1.140 1,270,000 1.1214 -1.75%
2021-07-08 0 1.140 1.120 1.140 1.130 1.170 152,500 173,425 1.1372 1.140 1.120 1.140 1.130 1.170 152,500 1.1372 0.88%
2021-07-07 0 1.130 1.110 1.130 1.120 1.130 150,000 168,875 1.1258 1.130 1.110 1.130 1.120 1.130 150,000 1.1258 0.89%
2021-07-06 0 1.120 1.110 1.120 1.120 1.140 1,920,000 2,151,300 1.1205 1.120 1.110 1.120 1.120 1.140 1,920,000 1.1205 -0.88%
2021-07-05 0 1.130 1.100 1.130 1.110 1.150 2,380,000 2,670,350 1.1220 1.130 1.100 1.130 1.110 1.150 2,380,000 1.1220 0.00%
2021-07-02 0 1.130 1.110 1.130 1.120 1.160 772,500 871,300 1.1279 1.130 1.110 1.130 1.120 1.160 772,500 1.1279 0.00%
2021-06-30 0 1.130 1.100 1.130 1.110 1.140 2,135,000 2,392,300 1.1205 1.130 1.100 1.130 1.110 1.140 2,135,000 1.1205 0.00%
2021-06-29 0 1.130 1.100 1.130 1.110 1.130 1,432,500 1,605,100 1.1205 1.130 1.100 1.130 1.110 1.130 1,432,500 1.1205 0.00%
2021-06-28 0 1.130 1.110 1.130 1.110 1.180 1,352,500 1,517,650 1.1221 1.130 1.110 1.130 1.110 1.180 1,352,500 1.1221 0.00%
2021-06-25 0 1.130 1.100 1.130 1.110 1.140 1,220,000 1,369,125 1.1222 1.130 1.100 1.130 1.110 1.140 1,220,000 1.1222 0.00%
2021-06-24 0 1.130 1.110 1.130 1.120 1.140 610,000 687,025 1.1263 1.130 1.110 1.130 1.120 1.140 610,000 1.1263 0.00%
2021-06-23 0 1.130 1.120 1.130 1.130 1.140 460,000 520,050 1.1305 1.130 1.120 1.130 1.130 1.140 460,000 1.1305 0.00%
2021-06-22 0 1.130 1.070 1.130 1.120 1.150 1,312,500 1,477,275 1.1255 1.130 1.070 1.130 1.120 1.150 1,312,500 1.1255 -0.88%
2021-06-21 0 1.140 1.120 1.140 1.130 1.150 840,000 954,350 1.1361 1.140 1.120 1.140 1.130 1.150 840,000 1.1361 0.00%
2021-06-18 0 1.140 1.140 1.150 1.130 1.190 525,000 598,750 1.1405 1.140 1.140 1.150 1.130 1.190 525,000 1.1405 -0.87%
2021-06-17 0 1.150 1.130 1.150 1.130 1.190 50,000 57,250 1.1450 1.150 1.130 1.150 1.130 1.190 50,000 1.1450 0.88%
2021-06-16 0 1.140 1.120 1.140 1.120 1.140 955,000 1,081,425 1.1324 1.140 1.120 1.140 1.120 1.140 955,000 1.1324 0.00%
2021-06-15 0 1.140 1.070 1.140 1.130 1.140 292,500 332,250 1.1359 1.140 1.070 1.140 1.130 1.140 292,500 1.1359 0.00%
2021-06-11 0 1.140 1.120 1.140 1.120 1.140 762,500 862,550 1.1312 1.140 1.120 1.140 1.120 1.140 762,500 1.1312 0.00%
2021-06-10 0 1.140 1.120 1.140 1.130 1.140 347,500 394,450 1.1351 1.140 1.120 1.140 1.130 1.140 347,500 1.1351 0.00%
2021-06-09 0 1.140 1.120 1.140 1.130 1.150 357,500 405,850 1.1352 1.140 1.120 1.140 1.130 1.150 357,500 1.1352 -0.87%
2021-06-08 0 1.150 1.130 1.150 1.130 1.150 145,000 166,050 1.1452 1.150 1.130 1.150 1.130 1.150 145,000 1.1452 0.88%
2021-06-07 0 1.140 1.130 1.140 1.130 1.150 32,500 36,975 1.1377 1.140 1.130 1.140 1.130 1.150 32,500 1.1377 0.00%
2021-06-04 0 1.140 1.120 1.140 1.130 1.150 355,000 402,725 1.1344 1.140 1.120 1.140 1.130 1.150 355,000 1.1344 0.00%
2021-06-03 0 1.140 1.080 1.140 1.130 1.150 140,000 159,150 1.1368 1.140 1.080 1.140 1.130 1.150 140,000 1.1368 0.00%
2021-06-02 0 1.140 1.130 1.140 1.130 1.150 297,500 339,000 1.1395 1.140 1.130 1.140 1.130 1.150 297,500 1.1395 0.00%
2021-06-01 0 1.140 1.120 1.140 1.130 1.160 592,500 673,575 1.1368 1.140 1.120 1.140 1.130 1.160 592,500 1.1368 -0.87%
2021-05-31 0 1.150 1.130 1.150 1.140 1.200 587,500 675,875 1.1504 1.150 1.130 1.150 1.140 1.200 587,500 1.1504 -1.71%
2021-05-28 0 1.170 1.160 1.170 1.160 1.180 77,500 90,400 1.1665 1.170 1.160 1.170 1.160 1.180 77,500 1.1665 0.86%
2021-05-27 0 1.160 1.160 1.170 1.160 1.200 532,500 619,050 1.1625 1.160 1.160 1.170 1.160 1.200 532,500 1.1625 0.00%
2021-05-26 0 1.160 1.140 1.160 1.150 1.170 5,145,000 6,149,850 1.1953 1.160 1.140 1.160 1.150 1.170 5,145,000 1.1953 0.00%
2021-05-25 0 1.160 1.150 1.160 1.150 1.180 895,000 1,037,575 1.1593 1.160 1.150 1.160 1.150 1.180 895,000 1.1593 -1.69%
2021-05-24 0 1.180 1.160 1.180 1.160 1.180 392,500 459,250 1.1701 1.180 1.160 1.180 1.160 1.180 392,500 1.1701 0.85%
2021-05-21 0 1.170 1.150 1.170 1.160 1.180 375,000 436,925 1.1651 1.170 1.150 1.170 1.160 1.180 375,000 1.1651 0.00%
2021-05-20 0 1.170 1.150 1.170 1.160 1.180 455,000 529,450 1.1636 1.170 1.150 1.170 1.160 1.180 455,000 1.1636 -0.85%
2021-05-18 0 1.180 1.160 1.180 1.170 1.190 67,500 79,150 1.1726 1.180 1.160 1.180 1.170 1.190 67,500 1.1726 0.00%
2021-05-17 0 1.180 1.160 1.180 1.180 1.190 7,500 8,875 1.1833 1.180 1.160 1.180 1.180 1.190 7,500 1.1833 0.85%
2021-05-14 0 1.170 1.160 1.170 1.170 1.200 515,000 602,800 1.1705 1.170 1.160 1.170 1.170 1.200 515,000 1.1705 -0.85%
2021-05-13 0 1.180 1.160 1.180 1.160 1.200 275,000 323,025 1.1746 1.180 1.160 1.180 1.160 1.200 275,000 1.1746 0.00%
2021-05-12 0 1.180 1.150 1.180 1.160 1.190 570,000 665,900 1.1682 1.180 1.150 1.180 1.160 1.190 570,000 1.1682 0.85%
2021-05-11 0 1.170 1.140 1.170 1.150 1.190 247,500 287,275 1.1607 1.170 1.140 1.170 1.150 1.190 247,500 1.1607 0.86%
2021-05-10 0 1.160 1.140 1.160 1.140 1.200 122,500 141,050 1.1514 1.160 1.140 1.160 1.140 1.200 122,500 1.1514 0.87%
2021-05-07 0 1.150 1.140 1.150 1.150 1.200 180,000 207,650 1.1536 1.150 1.140 1.150 1.150 1.200 180,000 1.1536 0.00%
2021-05-06 0 1.150 1.130 1.150 1.140 1.150 385,000 440,725 1.1447 1.150 1.130 1.150 1.140 1.150 385,000 1.1447 0.00%
2021-05-05 0 1.150 1.140 1.150 1.120 1.150 980,000 1,116,250 1.1390 1.150 1.140 1.150 1.120 1.150 980,000 1.1390 0.00%
2021-05-04 0 1.150 1.140 1.150 1.120 1.150 1,140,000 1,299,400 1.1398 1.150 1.140 1.150 1.120 1.150 1,140,000 1.1398 0.00%
2021-05-03 0 1.150 1.130 1.150 1.130 1.150 785,000 894,000 1.1389 1.150 1.130 1.150 1.130 1.150 785,000 1.1389 0.00%
2021-04-30 0 1.150 1.130 1.150 1.130 1.160 520,000 595,500 1.1452 1.150 1.130 1.150 1.130 1.160 520,000 1.1452 0.00%
2021-04-29 0 1.150 1.140 1.150 1.140 1.160 607,500 697,875 1.1488 1.150 1.140 1.150 1.140 1.160 607,500 1.1488 0.00%
2021-04-28 0 1.150 1.120 1.150 1.130 1.160 1,360,000 1,547,550 1.1379 1.150 1.120 1.150 1.130 1.160 1,360,000 1.1379 0.00%
2021-04-27 0 1.150 1.140 1.150 1.130 1.220 1,277,500 1,467,725 1.1489 1.150 1.140 1.150 1.130 1.220 1,277,500 1.1489 -4.96%
2021-04-26 0 1.210 1.180 1.210 1.150 1.240 4,952,500 5,978,325 1.2071 1.210 1.180 1.210 1.150 1.240 4,952,500 1.2071 0.83%
2021-04-23 0 1.200 1.200 1.220 1.140 1.200 425,000 500,400 1.1774 1.200 1.200 1.220 1.140 1.200 425,000 1.1774 4.35%
2021-04-22 0 1.150 1.100 1.150 1.140 1.160 475,000 544,575 1.1465 1.150 1.100 1.150 1.140 1.160 475,000 1.1465 -0.86%
2021-04-21 0 1.160 1.080 1.180 1.140 1.160 415,000 478,075 1.1520 1.160 1.080 1.180 1.140 1.160 415,000 1.1520 0.00%
2021-04-20 0 1.160 1.110 1.160 1.140 1.160 492,500 567,100 1.1515 1.160 1.110 1.160 1.140 1.160 492,500 1.1515 0.00%
2021-04-19 0 1.160 1.130 1.160 1.140 1.160 427,500 492,025 1.1509 1.160 1.130 1.160 1.140 1.160 427,500 1.1509 0.00%
2021-04-16 0 1.160 1.130 1.160 1.140 1.240 412,500 476,625 1.1555 1.160 1.130 1.160 1.140 1.240 412,500 1.1555 0.00%
2021-04-15 0 1.160 1.140 1.160 1.150 1.160 115,000 132,800 1.1548 1.160 1.140 1.160 1.150 1.160 115,000 1.1548 0.00%
2021-04-14 0 1.160 1.130 1.160 1.140 1.170 242,500 279,350 1.1520 1.160 1.130 1.160 1.140 1.170 242,500 1.1520 0.00%
2021-04-13 0 1.160 1.130 1.160 1.140 1.170 182,500 209,800 1.1496 1.160 1.130 1.160 1.140 1.170 182,500 1.1496 -0.85%
2021-04-12 0 1.170 1.150 1.170 1.170 1.170 5,000 5,850 1.1700 1.170 1.150 1.170 1.170 1.170 5,000 1.1700 0.86%
2021-04-09 0 1.160 1.140 1.160 1.140 1.190 347,500 399,950 1.1509 1.160 1.140 1.160 1.140 1.190 347,500 1.1509 -2.52%
2021-04-08 0 1.190 1.070 1.190 1.140 1.230 957,500 1,112,875 1.1623 1.190 1.070 1.190 1.140 1.230 957,500 1.1623 3.48%
2021-04-07 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2021-03-31 0 1.150 1.140 1.150 1.140 1.170 40,000 45,825 1.1456 1.150 1.140 1.150 1.140 1.170 40,000 1.1456 0.00%
2021-03-30 0 1.150 1.130 1.150 1.150 1.170 5,000 5,800 1.1600 1.150 1.130 1.150 1.150 1.170 5,000 1.1600 0.00%
2021-03-29 0 1.150 1.130 1.150 1.130 1.150 45,000 51,400 1.1422 1.150 1.130 1.150 1.130 1.150 45,000 1.1422 0.00%
2021-03-26 0 1.150 1.120 1.150 1.140 1.160 97,500 112,050 1.1492 1.150 1.120 1.150 1.140 1.160 97,500 1.1492 0.88%
2021-03-25 0 1.140 1.110 1.140 1.140 1.170 247,500 284,225 1.1484 1.140 1.110 1.140 1.140 1.170 247,500 1.1484 -2.56%
2021-03-24 0 1.170 1.150 1.170 1.170 1.170 5,000 5,850 1.1700 1.170 1.150 1.170 1.170 1.170 5,000 1.1700 0.00%
2021-03-23 0 1.170 1.140 1.170 1.150 1.230 262,500 303,875 1.1576 1.170 1.140 1.170 1.150 1.230 262,500 1.1576 0.00%
2021-03-22 0 1.170 1.140 1.170 1.170 1.170 5,000 5,850 1.1700 1.170 1.140 1.170 1.170 1.170 5,000 1.1700 1.74%
2021-03-19 0 1.150 1.140 1.160 1.140 1.230 310,000 356,225 1.1491 1.150 1.140 1.160 1.140 1.230 310,000 1.1491 -1.71%
2021-03-18 0 1.170 1.140 1.170 1.140 1.170 112,500 129,950 1.1551 1.170 1.140 1.170 1.140 1.170 112,500 1.1551 0.00%
2021-03-17 0 1.170 1.140 1.170 1.170 1.170 5,000 5,850 1.1700 1.170 1.140 1.170 1.170 1.170 5,000 1.1700 0.00%
2021-03-16 0 1.170 1.140 1.170 1.140 1.170 225,000 258,225 1.1477 1.170 1.140 1.170 1.140 1.170 225,000 1.1477 0.00%
2021-03-15 0 1.170 1.130 1.170 1.150 1.200 210,000 243,800 1.1610 1.170 1.130 1.170 1.150 1.200 210,000 1.1610 -1.68%
2021-03-12 0 1.190 1.150 1.190 1.190 1.250 5,000 6,100 1.2200 1.190 1.150 1.190 1.190 1.250 5,000 1.2200 0.85%
2021-03-11 0 1.180 1.130 1.180 1.150 1.250 102,500 119,375 1.1646 1.180 1.130 1.180 1.150 1.250 102,500 1.1646 0.85%
2021-03-10 0 1.170 1.130 1.170 1.150 1.180 22,500 26,000 1.1556 1.170 1.130 1.170 1.150 1.180 22,500 1.1556 1.74%
2021-03-09 0 1.150 1.100 1.150 1.150 1.150 5,000 5,750 1.1500 1.150 1.100 1.150 1.150 1.150 5,000 1.1500 0.00%
2021-03-08 0 1.150 1.100 1.150 1.140 1.160 150,000 172,500 1.1500 1.150 1.100 1.150 1.140 1.160 150,000 1.1500 0.00%
2021-03-05 0 1.150 1.090 1.150 1.010 1.170 1,232,500 1,348,650 1.0942 1.150 1.090 1.150 1.010 1.170 1,232,500 1.0942 -1.71%
2021-03-04 0 1.170 1.120 1.170 1.160 1.170 20,000 23,275 1.1638 1.170 1.120 1.170 1.160 1.170 20,000 1.1638 0.86%
2021-03-03 0 1.160 1.150 1.160 1.160 1.180 197,500 229,225 1.1606 1.160 1.150 1.160 1.160 1.180 197,500 1.1606 -1.69%
2021-03-02 0 1.180 1.150 1.180 1.160 1.180 160,000 187,625 1.1727 1.180 1.150 1.180 1.160 1.180 160,000 1.1727 0.00%
2021-03-01 0 1.180 1.120 1.180 1.160 1.190 155,000 181,725 1.1724 1.180 1.120 1.180 1.160 1.190 155,000 1.1724 0.85%
2021-02-26 0 1.170 1.160 1.170 1.160 1.200 45,000 52,725 1.1717 1.170 1.160 1.170 1.160 1.200 45,000 1.1717 -0.85%
2021-02-25 0 1.180 1.130 1.180 1.160 1.180 260,000 305,450 1.1748 1.180 1.130 1.180 1.160 1.180 260,000 1.1748 0.00%
2021-02-24 0 1.180 1.120 1.180 1.160 1.180 120,000 140,725 1.1727 1.180 1.120 1.180 1.160 1.180 120,000 1.1727 0.00%
2021-02-23 0 1.180 1.160 1.180 1.160 1.180 210,000 245,725 1.1701 1.180 1.160 1.180 1.160 1.180 210,000 1.1701 0.00%
2021-02-22 0 1.180 1.160 1.180 1.160 1.190 177,500 207,800 1.1707 1.180 1.160 1.180 1.160 1.190 177,500 1.1707 0.00%
2021-02-19 0 1.180 1.160 1.180 1.150 1.200 435,000 506,550 1.1645 1.180 1.160 1.180 1.150 1.200 435,000 1.1645 -1.67%
2021-02-18 0 1.200 1.170 1.200 1.150 1.240 102,500 121,625 1.1866 1.200 1.170 1.200 1.150 1.240 102,500 1.1866 0.00%
2021-02-17 0 1.200 1.160 1.200 1.170 1.230 150,000 178,350 1.1890 1.200 1.160 1.200 1.170 1.230 150,000 1.1890 0.00%
2021-02-16 0 1.200 1.160 1.200 1.180 1.230 100,000 119,600 1.1960 1.200 1.160 1.200 1.180 1.230 100,000 1.1960 0.00%
2021-02-11 0 1.200 1.160 1.200 1.200 1.250 5,000 6,125 1.2250 1.200 1.160 1.200 1.200 1.250 5,000 1.2250 1.69%
2021-02-10 0 1.180 1.160 1.180 1.180 1.180 5,000 5,900 1.1800 1.180 1.160 1.180 1.180 1.180 5,000 1.1800 -0.84%
2021-02-09 0 1.190 1.100 1.190 1.190 1.190 40,000 47,600 1.1900 1.190 1.100 1.190 1.190 1.190 40,000 1.1900 0.00%
2021-02-08 0 1.190 - 1.190 1.160 1.190 55,000 65,000 1.1818 1.190 - 1.190 1.160 1.190 55,000 1.1818 0.85%
2021-02-05 0 1.180 1.160 1.180 1.170 1.200 2,557,500 3,067,775 1.1995 1.180 1.160 1.180 1.170 1.200 2,557,500 1.1995 0.00%
2021-02-04 0 1.180 1.170 1.180 1.160 1.210 65,000 76,700 1.1800 1.180 1.170 1.180 1.160 1.210 65,000 1.1800 -1.67%
2021-02-03 0 1.200 1.180 1.200 1.180 1.220 107,500 128,350 1.1940 1.200 1.180 1.200 1.180 1.220 107,500 1.1940 0.00%
2021-02-02 0 1.200 1.170 1.200 1.180 1.220 15,000 17,950 1.1967 1.200 1.170 1.200 1.180 1.220 15,000 1.1967 -0.83%
2021-02-01 0 1.210 1.180 1.210 1.170 1.220 57,500 68,675 1.1943 1.210 1.180 1.210 1.170 1.220 57,500 1.1943 0.83%
2021-01-29 0 1.200 1.160 1.200 1.170 1.220 57,500 68,850 1.1974 1.200 1.160 1.200 1.170 1.220 57,500 1.1974 0.00%
2021-01-28 0 1.200 1.160 1.200 1.160 1.250 205,000 244,050 1.1905 1.200 1.160 1.200 1.160 1.250 205,000 1.1905 0.00%
2021-01-27 0 1.200 1.140 1.200 1.160 1.200 175,000 207,475 1.1856 1.200 1.140 1.200 1.160 1.200 175,000 1.1856 0.84%
2021-01-26 0 1.190 1.190 1.200 1.110 1.190 510,000 586,900 1.1508 1.190 1.190 1.200 1.110 1.190 510,000 1.1508 8.18%
2021-01-25 0 1.100 1.090 1.100 1.100 1.180 552,500 628,200 1.1370 1.100 1.090 1.100 1.100 1.180 552,500 1.1370 -6.78%
2021-01-22 0 1.180 1.150 1.180 1.150 1.180 165,000 193,825 1.1747 1.180 1.150 1.180 1.150 1.180 165,000 1.1747 1.72%
2021-01-21 0 1.160 1.150 1.160 1.150 1.240 587,500 681,675 1.1603 1.160 1.150 1.160 1.150 1.240 587,500 1.1603 -1.69%
2021-01-20 0 1.180 1.160 1.180 1.170 1.250 627,500 769,575 1.2264 1.180 1.160 1.180 1.170 1.250 627,500 1.2264 0.00%
2021-01-19 0 1.180 1.160 1.180 1.160 1.190 450,000 526,750 1.1706 1.180 1.160 1.180 1.160 1.190 450,000 1.1706 -0.84%
2021-01-18 0 1.190 1.130 1.190 1.140 1.190 277,500 327,825 1.1814 1.190 1.130 1.190 1.140 1.190 277,500 1.1814 2.59%
2021-01-15 0 1.160 1.150 1.160 1.150 1.190 640,000 742,625 1.1604 1.160 1.150 1.160 1.150 1.190 640,000 1.1604 -2.52%
2021-01-14 0 1.190 1.140 1.190 1.150 1.190 552,500 646,700 1.1705 1.190 1.140 1.190 1.150 1.190 552,500 1.1705 0.00%
2021-01-13 0 1.190 1.150 1.190 1.140 1.220 412,500 483,275 1.1716 1.190 1.150 1.190 1.140 1.220 412,500 1.1716 -0.83%
2021-01-12 0 1.200 1.150 1.200 1.190 1.230 107,500 128,050 1.1912 1.200 1.150 1.200 1.190 1.230 107,500 1.1912 0.00%
2021-01-11 0 1.200 1.150 1.200 1.190 1.200 50,000 59,975 1.1995 1.200 1.150 1.200 1.190 1.200 50,000 1.1995 2.56%
2021-01-08 0 1.170 1.130 1.170 1.150 1.190 127,500 148,750 1.1667 1.170 1.130 1.170 1.150 1.190 127,500 1.1667 0.00%
2021-01-07 0 1.170 1.140 1.170 1.150 1.170 150,000 174,325 1.1622 1.170 1.140 1.170 1.150 1.170 150,000 1.1622 0.86%
2021-01-06 0 1.160 1.150 1.160 1.150 1.190 290,000 337,050 1.1622 1.160 1.150 1.160 1.150 1.190 290,000 1.1622 0.00%
2021-01-05 0 1.160 1.140 1.160 1.140 1.200 527,500 609,775 1.1560 1.160 1.140 1.160 1.140 1.200 527,500 1.1560 -1.69%
2021-01-04 0 1.180 1.160 1.180 1.160 1.250 275,000 323,850 1.1776 1.180 1.160 1.180 1.160 1.250 275,000 1.1776 -1.67%
2020-12-31 0 1.200 1.170 1.200 1.160 1.200 375,000 445,350 1.1876 1.200 1.170 1.200 1.160 1.200 375,000 1.1876 0.84%
2020-12-30 0 1.190 1.140 1.190 1.150 1.200 682,500 799,850 1.1719 1.190 1.140 1.190 1.150 1.200 682,500 1.1719 -0.83%
2020-12-29 0 1.200 1.160 1.200 1.160 1.250 267,500 315,525 1.1795 1.200 1.160 1.200 1.160 1.250 267,500 1.1795 0.00%
2020-12-28 0 1.200 1.170 1.200 1.150 1.200 235,000 274,625 1.1686 1.200 1.170 1.200 1.150 1.200 235,000 1.1686 -0.83%
2020-12-24 0 1.210 1.170 1.210 1.170 1.220 62,500 75,475 1.2076 1.210 1.170 1.210 1.170 1.220 62,500 1.2076 2.54%
2020-12-23 0 1.180 1.160 1.180 1.170 1.230 710,000 837,325 1.1793 1.180 1.160 1.180 1.170 1.230 710,000 1.1793 -3.28%
2020-12-22 0 1.220 1.220 1.230 1.170 1.230 127,500 150,500 1.1804 1.220 1.220 1.230 1.170 1.230 127,500 1.1804 2.52%
2020-12-21 0 1.190 1.130 1.190 1.130 1.230 760,000 891,400 1.1729 1.190 1.130 1.190 1.130 1.230 760,000 1.1729 -2.46%
2020-12-18 0 1.220 1.180 1.230 1.190 1.240 457,500 554,275 1.2115 1.220 1.180 1.230 1.190 1.240 457,500 1.2115 -1.61%
2020-12-17 0 1.240 1.210 1.240 1.240 1.240 7,500 9,300 1.2400 1.240 1.210 1.240 1.240 1.240 7,500 1.2400 1.64%
2020-12-16 0 1.220 1.210 1.220 1.210 1.250 165,000 201,375 1.2205 1.220 1.210 1.220 1.210 1.250 165,000 1.2205 -2.40%
2020-12-15 0 1.250 1.210 1.250 1.240 1.250 47,500 59,350 1.2495 1.250 1.210 1.250 1.240 1.250 47,500 1.2495 0.81%
2020-12-14 0 1.240 1.210 1.240 1.210 1.250 30,000 36,950 1.2317 1.240 1.210 1.240 1.210 1.250 30,000 1.2317 1.64%
2020-12-11 0 1.220 1.210 1.220 1.200 1.250 457,500 557,650 1.2189 1.220 1.210 1.220 1.200 1.250 457,500 1.2189 -2.40%
2020-12-10 0 1.250 1.210 1.250 1.240 1.250 20,000 24,875 1.2438 1.250 1.210 1.250 1.240 1.250 20,000 1.2438 0.81%
2020-12-09 0 1.240 1.210 1.240 1.240 1.250 5,000 6,225 1.2450 1.240 1.210 1.240 1.240 1.250 5,000 1.2450 -0.80%
2020-12-08 0 1.250 1.210 1.250 1.250 1.250 5,000 6,250 1.2500 1.250 1.210 1.250 1.250 1.250 5,000 1.2500 0.00%
2020-12-07 0 1.250 1.180 1.250 1.210 1.250 70,000 85,900 1.2271 1.250 1.180 1.250 1.210 1.250 70,000 1.2271 1.63%
2020-12-04 0 1.230 1.200 1.230 1.210 1.240 95,000 116,475 1.2261 1.230 1.200 1.230 1.210 1.240 95,000 1.2261 -0.81%
2020-12-03 0 1.240 1.200 1.240 1.240 1.250 10,000 12,425 1.2425 1.240 1.200 1.240 1.240 1.250 10,000 1.2425 0.00%
2020-12-02 0 1.240 1.220 1.240 1.240 1.250 17,500 21,725 1.2414 1.240 1.220 1.240 1.240 1.250 17,500 1.2414 0.00%
2020-12-01 0 1.240 1.210 1.240 1.210 1.280 557,500 687,625 1.2334 1.240 1.210 1.240 1.210 1.280 557,500 1.2334 -0.80%
2020-11-30 0 1.250 1.240 1.250 1.250 1.270 42,500 53,175 1.2512 1.250 1.240 1.250 1.250 1.270 42,500 1.2512 -0.79%
2020-11-27 0 1.260 1.250 1.260 1.250 1.270 20,000 25,125 1.2563 1.260 1.250 1.260 1.250 1.270 20,000 1.2563 0.00%
2020-11-26 0 1.260 1.250 1.270 1.250 1.270 57,500 72,425 1.2596 1.260 1.250 1.270 1.250 1.270 57,500 1.2596 0.00%
2020-11-25 0 1.260 1.250 1.260 1.250 1.280 217,500 274,100 1.2602 1.260 1.250 1.260 1.250 1.280 217,500 1.2602 -0.79%
2020-11-24 0 1.270 1.250 1.270 1.270 1.270 75,000 95,250 1.2700 1.270 1.250 1.270 1.270 1.270 75,000 1.2700 0.00%
2020-11-23 0 1.270 1.250 1.270 1.250 1.280 100,000 126,600 1.2660 1.270 1.250 1.270 1.250 1.280 100,000 1.2660 -0.78%
2020-11-20 0 1.280 1.260 1.280 1.250 1.280 95,000 119,825 1.2613 1.280 1.260 1.280 1.250 1.280 95,000 1.2613 0.79%
2020-11-19 0 1.270 1.250 1.270 1.270 1.280 7,500 9,550 1.2733 1.270 1.250 1.270 1.270 1.280 7,500 1.2733 0.00%
2020-11-18 0 1.270 1.260 1.270 1.250 1.280 177,500 224,650 1.2656 1.270 1.260 1.270 1.250 1.280 177,500 1.2656 0.00%
2020-11-17 0 1.270 1.250 1.270 1.250 1.300 55,000 69,650 1.2664 1.270 1.250 1.270 1.250 1.300 55,000 1.2664 0.00%
2020-11-16 0 1.270 1.250 1.270 1.250 1.300 12,500 15,900 1.2720 1.270 1.250 1.270 1.250 1.300 12,500 1.2720 0.79%
2020-11-13 0 1.260 1.230 1.260 1.240 1.300 100,000 125,650 1.2565 1.260 1.230 1.260 1.240 1.300 100,000 1.2565 0.00%
2020-11-12 0 1.260 1.230 1.260 1.240 1.270 537,500 675,175 1.2561 1.260 1.230 1.260 1.240 1.270 537,500 1.2561 0.00%
2020-11-11 0 1.260 1.240 1.260 1.260 1.270 127,500 160,675 1.2602 1.260 1.240 1.260 1.260 1.270 127,500 1.2602 0.80%
2020-11-10 0 1.250 1.240 1.260 1.250 1.310 460,000 575,900 1.2520 1.250 1.240 1.260 1.250 1.310 460,000 1.2520 0.00%
2020-11-09 0 1.250 1.240 1.250 1.240 1.280 522,500 654,025 1.2517 1.250 1.240 1.250 1.240 1.280 522,500 1.2517 -1.57%
2020-11-06 0 1.270 1.240 1.270 1.230 1.280 510,000 646,450 1.2675 1.270 1.240 1.270 1.230 1.280 510,000 1.2675 1.60%
2020-11-05 0 1.250 1.250 1.260 1.250 1.280 297,500 372,125 1.2508 1.250 1.250 1.260 1.250 1.280 297,500 1.2508 -2.34%
2020-11-04 0 1.280 1.220 1.280 1.200 1.280 650,000 827,325 1.2728 1.280 1.220 1.280 1.200 1.280 650,000 1.2728 2.40%
2020-11-03 0 1.250 1.220 1.250 1.250 1.300 22,500 28,400 1.2622 1.250 1.220 1.250 1.250 1.300 22,500 1.2622 -3.10%
2020-11-02 0 1.290 1.260 1.290 1.260 1.290 35,000 44,750 1.2786 1.290 1.260 1.290 1.260 1.290 35,000 1.2786 0.78%
2020-10-30 0 1.280 1.230 1.280 1.270 1.300 342,500 438,350 1.2799 1.280 1.230 1.280 1.270 1.300 342,500 1.2799 -0.78%
2020-10-29 0 1.290 1.270 1.290 1.260 1.290 25,000 32,175 1.2870 1.290 1.270 1.290 1.260 1.290 25,000 1.2870 1.57%
2020-10-28 0 1.270 1.260 1.270 1.260 1.290 290,000 368,375 1.2703 1.270 1.260 1.270 1.260 1.290 290,000 1.2703 0.00%
2020-10-27 0 1.270 1.270 1.280 1.270 1.300 740,000 942,600 1.2738 1.270 1.270 1.280 1.270 1.300 740,000 1.2738 -2.31%
2020-10-23 0 1.300 1.270 1.300 1.270 1.300 192,500 248,850 1.2927 1.300 1.270 1.300 1.270 1.300 192,500 1.2927 0.78%
2020-10-22 0 1.290 1.260 1.290 1.260 1.290 45,000 57,925 1.2872 1.290 1.260 1.290 1.260 1.290 45,000 1.2872 0.00%
2020-10-21 0 1.290 1.240 1.290 1.260 1.290 112,500 144,550 1.2849 1.290 1.240 1.290 1.260 1.290 112,500 1.2849 0.78%
2020-10-20 0 1.280 1.270 1.280 1.260 1.300 435,000 556,150 1.2785 1.280 1.270 1.280 1.260 1.300 435,000 1.2785 0.79%
2020-10-19 0 1.270 1.270 1.300 1.270 1.300 315,000 400,125 1.2702 1.270 1.270 1.300 1.270 1.300 315,000 1.2702 0.00%
2020-10-16 0 1.270 1.260 1.270 1.250 1.300 285,000 362,225 1.2710 1.270 1.260 1.270 1.250 1.300 285,000 1.2710 0.00%
2020-10-15 0 1.270 1.250 1.270 1.240 1.290 262,500 332,850 1.2680 1.270 1.250 1.270 1.240 1.290 262,500 1.2680 0.00%
2020-10-14 0 1.270 1.240 1.270 1.270 1.300 280,000 355,775 1.2706 1.270 1.240 1.270 1.270 1.300 280,000 1.2706 0.00%
2020-10-12 0 1.270 1.270 1.280 1.270 1.300 357,500 454,600 1.2716 1.270 1.270 1.280 1.270 1.300 357,500 1.2716 -1.55%
2020-10-09 0 1.290 1.270 1.290 1.270 1.300 260,000 335,200 1.2892 1.290 1.270 1.290 1.270 1.300 260,000 1.2892 1.57%
2020-10-08 0 1.270 1.250 1.270 1.270 1.300 75,000 96,400 1.2853 1.270 1.250 1.270 1.270 1.300 75,000 1.2853 0.00%
2020-10-07 0 1.270 1.250 1.270 1.270 1.310 37,500 48,300 1.2880 1.270 1.250 1.270 1.270 1.310 37,500 1.2880 -0.78%
2020-10-06 0 1.280 1.280 1.290 1.270 1.300 622,500 797,575 1.2812 1.280 1.280 1.290 1.270 1.300 622,500 1.2812 0.79%
2020-10-05 0 1.270 1.250 1.270 1.270 1.320 482,500 617,625 1.2801 1.270 1.250 1.270 1.270 1.320 482,500 1.2801 -1.55%
2020-09-30 0 1.290 1.260 1.290 1.270 1.320 132,500 171,000 1.2906 1.290 1.260 1.290 1.270 1.320 132,500 1.2906 -0.77%
2020-09-29 0 1.300 1.280 1.300 1.300 1.310 280,000 364,025 1.3001 1.300 1.280 1.300 1.300 1.310 280,000 1.3001 0.00%
2020-09-28 0 1.300 1.270 1.300 1.300 1.310 270,000 351,050 1.3002 1.300 1.270 1.300 1.300 1.310 270,000 1.3002 2.36%
2020-09-25 0 1.270 1.260 1.270 1.270 1.340 607,500 773,450 1.2732 1.270 1.260 1.270 1.270 1.340 607,500 1.2732 -1.55%
2020-09-24 0 1.290 1.260 1.290 1.270 1.300 145,000 186,350 1.2852 1.290 1.260 1.290 1.270 1.300 145,000 1.2852 -0.77%
2020-09-23 0 1.300 1.270 1.300 1.280 1.310 230,000 297,825 1.2949 1.300 1.270 1.300 1.280 1.310 230,000 1.2949 0.00%
2020-09-22 0 1.300 1.260 1.300 1.260 1.350 717,500 929,225 1.2951 1.300 1.260 1.300 1.260 1.350 717,500 1.2951 0.78%
2020-09-21 0 1.290 1.260 1.290 1.230 1.310 622,500 801,075 1.2869 1.290 1.260 1.290 1.230 1.310 622,500 1.2869 1.57%
2020-09-18 0 1.270 1.250 1.270 1.260 1.330 355,000 458,075 1.2904 1.270 1.250 1.270 1.260 1.330 355,000 1.2904 -1.55%
2020-09-17 0 1.290 1.250 1.290 1.260 1.290 317,500 409,075 1.2884 1.290 1.250 1.290 1.260 1.290 317,500 1.2884 0.00%
2020-09-16 0 1.290 1.230 1.290 1.250 1.290 630,000 807,775 1.2822 1.290 1.230 1.290 1.250 1.290 630,000 1.2822 0.78%
2020-09-15 0 1.280 1.240 1.280 1.250 1.280 397,500 507,825 1.2775 1.280 1.240 1.280 1.250 1.280 397,500 1.2775 0.00%
2020-09-14 0 1.280 1.240 1.280 1.260 1.290 42,500 53,925 1.2688 1.280 1.240 1.280 1.260 1.290 42,500 1.2688 0.79%
2020-09-11 0 1.270 1.260 1.270 1.230 1.280 235,000 296,025 1.2597 1.270 1.260 1.270 1.230 1.280 235,000 1.2597 0.79%
2020-09-10 0 1.260 1.220 1.260 1.240 1.260 152,500 190,625 1.2500 1.260 1.220 1.260 1.240 1.260 152,500 1.2500 0.80%
2020-09-09 0 1.250 1.220 1.250 1.220 1.260 775,000 962,250 1.2416 1.250 1.220 1.250 1.220 1.260 775,000 1.2416 0.81%
2020-09-08 0 1.240 1.220 1.240 1.220 1.290 235,000 289,050 1.2300 1.240 1.220 1.240 1.220 1.290 235,000 1.2300 0.00%
2020-09-07 0 1.240 1.190 1.240 1.210 1.350 42,500 52,725 1.2406 1.240 1.190 1.240 1.210 1.350 42,500 1.2406 0.81%
2020-09-04 0 1.230 1.200 1.230 1.190 1.250 547,500 670,900 1.2254 1.230 1.200 1.230 1.190 1.250 547,500 1.2254 0.82%
2020-09-03 0 1.220 1.180 1.220 1.200 1.240 35,000 42,775 1.2221 1.220 1.180 1.220 1.200 1.240 35,000 1.2221 -0.81%
2020-09-02 0 1.230 1.190 1.230 1.200 1.350 147,500 181,650 1.2315 1.230 1.190 1.230 1.200 1.350 147,500 1.2315 1.65%
2020-09-01 0 1.210 1.200 1.210 1.180 1.220 767,500 915,900 1.1934 1.210 1.200 1.210 1.180 1.220 767,500 1.1934 0.00%
2020-08-31 0 1.210 1.160 1.210 1.170 1.210 1,212,500 1,451,200 1.1969 1.210 1.160 1.210 1.170 1.210 1,212,500 1.1969 0.83%
2020-08-28 0 1.200 1.150 1.200 1.180 1.230 530,000 635,500 1.1991 1.200 1.150 1.200 1.180 1.230 530,000 1.1991 0.00%
2020-08-27 0 1.200 1.170 1.200 1.180 1.240 1,062,500 1,287,100 1.2114 1.200 1.170 1.200 1.180 1.240 1,062,500 1.2114 0.00%
2020-08-26 0 1.200 1.180 1.200 1.200 1.240 47,500 57,475 1.2100 1.200 1.180 1.200 1.200 1.240 47,500 1.2100 -0.83%
2020-08-25 0 1.210 1.200 1.210 1.210 1.270 325,000 398,000 1.2246 1.210 1.200 1.210 1.210 1.270 325,000 1.2246 -3.20%
2020-08-24 0 1.250 1.200 1.250 1.220 1.250 357,500 445,400 1.2459 1.250 1.200 1.250 1.220 1.250 357,500 1.2459 3.31%
2020-08-21 0 1.210 1.210 1.250 1.200 1.250 610,000 742,250 1.2168 1.210 1.210 1.250 1.200 1.250 610,000 1.2168 0.83%
2020-08-20 0 1.200 1.170 1.200 1.180 1.230 1,160,000 1,395,225 1.2028 1.200 1.170 1.200 1.180 1.230 1,160,000 1.2028 -1.64%
2020-08-19 0 1.220 1.180 1.220 1.200 1.240 762,500 926,600 1.2152 1.220 1.180 1.220 1.200 1.240 762,500 1.2152 1.67%
2020-08-18 0 1.200 1.190 1.200 1.200 1.270 552,500 679,475 1.2298 1.200 1.190 1.200 1.200 1.270 552,500 1.2298 -4.00%
2020-08-17 0 1.250 1.220 1.250 1.220 1.260 562,500 701,175 1.2465 1.250 1.220 1.250 1.220 1.260 562,500 1.2465 0.81%
2020-08-14 0 1.240 1.200 1.240 1.180 1.250 1,040,000 1,276,100 1.2270 1.240 1.200 1.240 1.180 1.250 1,040,000 1.2270 0.00%
2020-08-13 0 1.240 1.220 1.240 1.220 1.280 272,500 338,025 1.2405 1.240 1.220 1.240 1.220 1.280 272,500 1.2405 0.00%
2020-08-12 0 1.240 1.210 1.240 1.200 1.260 262,500 322,475 1.2285 1.240 1.210 1.240 1.200 1.260 262,500 1.2285 0.81%
2020-08-11 0 1.230 1.220 1.230 1.220 1.300 492,500 615,225 1.2492 1.230 1.220 1.230 1.220 1.300 492,500 1.2492 -3.91%
2020-08-10 0 1.280 1.270 1.280 1.270 1.330 2,450,000 3,336,150 1.3617 1.280 1.270 1.280 1.270 1.330 2,450,000 1.3617 -1.54%
2020-08-07 0 1.300 1.290 1.300 1.270 1.330 3,157,500 4,265,800 1.3510 1.300 1.290 1.300 1.270 1.330 3,157,500 1.3510 -4.41%
2020-08-06 0 1.360 1.360 1.370 1.250 1.360 3,037,500 3,978,225 1.3097 1.360 1.360 1.370 1.250 1.360 3,037,500 1.3097 6.25%
2020-08-05 0 1.280 1.250 1.280 1.250 1.330 1,187,500 1,514,325 1.2752 1.280 1.250 1.280 1.250 1.330 1,187,500 1.2752 -0.78%
2020-08-04 0 1.290 1.270 1.290 1.270 1.320 1,417,500 1,826,650 1.2886 1.290 1.270 1.290 1.270 1.320 1,417,500 1.2886 -0.77%
2020-08-03 0 1.300 1.260 1.300 1.240 1.300 1,347,500 1,730,425 1.2842 1.300 1.260 1.300 1.240 1.300 1,347,500 1.2842 4.00%
2020-07-31 0 1.250 1.190 1.250 1.150 1.250 467,500 558,875 1.1955 1.250 1.190 1.250 1.150 1.250 467,500 1.1955 6.84%
2020-07-30 0 1.170 1.150 1.170 1.120 1.170 408,000 469,565 1.1509 1.170 1.150 1.170 1.120 1.170 408,000 1.1509 2.63%
2020-07-29 0 1.140 1.120 1.140 1.120 1.140 151,000 171,860 1.1381 1.140 1.120 1.140 1.120 1.140 151,000 1.1381 0.88%
2020-07-28 0 1.130 1.110 1.130 1.110 1.140 191,000 215,635 1.1290 1.130 1.110 1.130 1.110 1.140 191,000 1.1290 0.00%
2020-07-27 0 1.130 1.110 1.130 1.110 1.140 342,500 387,875 1.1325 1.130 1.110 1.130 1.110 1.140 342,500 1.1325 0.00%
2020-07-24 0 1.130 1.090 1.130 1.100 1.130 464,500 519,340 1.1181 1.130 1.090 1.130 1.100 1.130 464,500 1.1181 0.00%
2020-07-23 0 1.130 1.110 1.130 1.110 1.140 162,500 183,250 1.1277 1.130 1.110 1.130 1.110 1.140 162,500 1.1277 0.89%
2020-07-22 0 1.120 1.120 1.150 1.120 1.170 867,500 977,175 1.1264 1.120 1.120 1.150 1.120 1.170 867,500 1.1264 -3.45%
2020-07-21 0 1.160 1.160 1.170 1.120 1.160 542,500 622,425 1.1473 1.160 1.160 1.170 1.120 1.160 542,500 1.1473 1.75%
2020-07-20 0 1.140 1.120 1.140 1.120 1.170 609,500 690,540 1.1330 1.140 1.120 1.140 1.120 1.170 609,500 1.1330 0.00%
2020-07-17 0 1.140 1.100 1.140 1.110 1.140 235,000 264,350 1.1249 1.140 1.100 1.140 1.110 1.140 235,000 1.1249 1.79%
2020-07-16 0 1.120 1.120 1.130 1.120 1.160 972,500 1,094,125 1.1251 1.120 1.120 1.130 1.120 1.160 972,500 1.1251 -2.61%
2020-07-15 0 1.150 1.120 1.150 1.120 1.160 610,000 696,475 1.1418 1.150 1.120 1.150 1.120 1.160 610,000 1.1418 0.00%
2020-07-14 0 1.150 1.140 1.150 1.140 1.160 800,000 918,425 1.1480 1.150 1.140 1.150 1.140 1.160 800,000 1.1480 -0.86%
2020-07-13 0 1.160 1.140 1.160 1.140 1.180 737,500 853,450 1.1572 1.160 1.140 1.160 1.140 1.180 737,500 1.1572 0.87%
2020-07-10 0 1.150 1.130 1.150 1.120 1.180 965,000 1,107,050 1.1472 1.150 1.130 1.150 1.120 1.180 965,000 1.1472 -1.71%
2020-07-09 0 1.170 1.130 1.170 1.130 1.200 1,605,000 1,869,225 1.1646 1.170 1.130 1.170 1.130 1.200 1,605,000 1.1646 -2.50%
2020-07-08 0 1.200 1.190 1.200 1.190 1.240 1,280,000 1,542,875 1.2054 1.200 1.190 1.200 1.190 1.240 1,280,000 1.2054 -2.44%
2020-07-07 0 1.230 1.210 1.230 1.210 1.270 1,310,000 1,632,250 1.2460 1.230 1.210 1.230 1.210 1.270 1,310,000 1.2460 -1.60%
2020-07-06 0 1.250 1.240 1.250 1.190 1.270 3,632,500 4,501,850 1.2393 1.250 1.240 1.250 1.190 1.270 3,632,500 1.2393 4.17%
2020-07-03 0 1.200 1.180 1.200 1.180 1.300 327,500 392,225 1.1976 1.200 1.180 1.200 1.180 1.300 327,500 1.1976 0.84%
2020-07-02 0 1.190 1.180 1.190 1.180 1.270 170,000 206,725 1.2160 1.190 1.180 1.190 1.180 1.270 170,000 1.2160 0.00%
2020-06-30 0 1.190 1.170 1.190 1.180 1.270 712,500 852,225 1.1961 1.190 1.170 1.190 1.180 1.270 712,500 1.1961 0.00%
2020-06-29 0 1.190 1.150 1.190 1.170 1.190 462,500 549,550 1.1882 1.190 1.150 1.190 1.170 1.190 462,500 1.1882 0.00%
2020-06-26 0 1.190 1.160 1.190 1.170 1.200 647,500 764,375 1.1805 1.190 1.160 1.190 1.170 1.200 647,500 1.1805 0.00%
2020-06-24 0 1.190 1.180 1.190 1.190 1.220 767,500 915,675 1.1931 1.190 1.180 1.190 1.190 1.220 767,500 1.1931 -1.65%
2020-06-23 0 1.210 1.170 1.210 1.180 1.220 207,500 250,525 1.2073 1.210 1.170 1.210 1.180 1.220 207,500 1.2073 1.68%
2020-06-22 0 1.190 1.180 1.190 1.190 1.200 72,500 86,950 1.1993 1.190 1.180 1.190 1.190 1.200 72,500 1.1993 0.00%
2020-06-19 0 1.190 1.160 1.190 1.170 1.200 1,032,500 1,223,875 1.1854 1.190 1.160 1.190 1.170 1.200 1,032,500 1.1854 -0.83%
2020-06-18 0 1.200 1.180 1.200 1.180 1.210 632,500 754,850 1.1934 1.200 1.180 1.200 1.180 1.210 632,500 1.1934 0.00%
2020-06-17 0 1.200 1.170 1.200 1.190 1.260 592,500 711,675 1.2011 1.200 1.170 1.200 1.190 1.260 592,500 1.2011 -1.64%
2020-06-16 0 1.220 1.190 1.220 1.200 1.220 55,000 66,500 1.2091 1.220 1.190 1.220 1.200 1.220 55,000 1.2091 1.67%
2020-06-15 0 1.200 1.180 1.200 1.190 1.250 565,000 678,875 1.2015 1.200 1.180 1.200 1.190 1.250 565,000 1.2015 -2.44%
2020-06-12 0 1.230 1.180 1.230 1.180 1.250 100,000 123,150 1.2315 1.230 1.180 1.230 1.180 1.250 100,000 1.2315 0.82%
2020-06-11 0 1.220 1.190 1.220 1.190 1.270 302,500 367,875 1.2161 1.220 1.190 1.220 1.190 1.270 302,500 1.2161 -0.81%
2020-06-10 0 1.230 1.180 1.230 1.190 1.230 272,500 330,950 1.2145 1.230 1.180 1.230 1.190 1.230 272,500 1.2145 1.65%
2020-06-09 0 1.210 1.150 1.210 1.180 1.270 257,500 311,225 1.2086 1.210 1.150 1.210 1.180 1.270 257,500 1.2086 0.83%
2020-06-08 0 1.200 1.150 1.200 1.150 1.210 745,000 867,600 1.1646 1.200 1.150 1.200 1.150 1.210 745,000 1.1646 4.35%
2020-06-05 0 1.150 1.150 1.180 1.150 1.190 385,000 454,400 1.1803 1.150 1.150 1.180 1.150 1.190 385,000 1.1803 -2.54%
2020-06-04 0 1.180 1.150 1.180 1.130 1.180 405,000 468,475 1.1567 1.180 1.150 1.180 1.130 1.180 405,000 1.1567 7.27%
2020-06-03 0 1.100 1.100 1.150 1.100 1.190 1,447,500 1,634,450 1.1292 1.100 1.100 1.150 1.100 1.190 1,447,500 1.1292 -6.78%
2020-06-02 0 1.180 1.150 1.180 1.130 1.180 605,000 702,675 1.1614 1.180 1.150 1.180 1.130 1.180 605,000 1.1614 0.00%
2020-06-01 0 1.180 1.120 1.180 1.140 1.180 262,500 303,775 1.1572 1.180 1.120 1.180 1.140 1.180 262,500 1.1572 2.61%
2020-05-29 0 1.150 1.100 1.150 1.130 1.150 132,500 152,325 1.1496 1.150 1.100 1.150 1.130 1.150 132,500 1.1496 0.00%
2020-05-28 0 1.150 1.130 1.150 1.150 1.180 225,000 259,275 1.1523 1.150 1.130 1.150 1.150 1.180 225,000 1.1523 0.00%
2020-05-27 0 1.150 1.120 1.150 1.130 1.200 610,000 701,675 1.1503 1.150 1.120 1.150 1.130 1.200 610,000 1.1503 0.00%
2020-05-26 0 1.150 1.100 1.150 1.150 1.230 550,000 649,725 1.1813 1.150 1.100 1.150 1.150 1.230 550,000 1.1813 -4.96%
2020-05-25 0 1.210 1.210 1.220 1.170 1.230 667,500 805,050 1.2061 1.210 1.210 1.220 1.170 1.230 667,500 1.2061 0.00%
2020-05-22 0 1.210 1.170 1.210 1.170 1.250 465,000 560,375 1.2051 1.210 1.170 1.210 1.170 1.250 465,000 1.2051 -1.63%
2020-05-21 0 1.230 1.200 1.230 1.200 1.240 282,500 342,425 1.2121 1.230 1.200 1.230 1.200 1.240 282,500 1.2121 -0.81%
2020-05-20 0 1.240 1.200 1.240 1.190 1.240 472,500 574,800 1.2165 1.240 1.200 1.240 1.190 1.240 472,500 1.2165 2.48%
2020-05-19 0 1.210 1.160 1.220 1.100 1.230 965,000 1,149,150 1.1908 1.210 1.160 1.220 1.100 1.230 965,000 1.1908 0.00%
2020-05-18 0 1.210 1.210 1.220 1.200 1.250 535,000 648,275 1.2117 1.210 1.210 1.220 1.200 1.250 535,000 1.2117 -1.63%
2020-05-15 0 1.230 1.210 1.230 1.210 1.240 585,000 716,325 1.2245 1.230 1.210 1.230 1.210 1.240 585,000 1.2245 -0.81%
2020-05-14 0 1.240 1.220 1.240 1.220 1.250 3,025,000 3,660,925 1.2102 1.240 1.220 1.240 1.220 1.250 3,025,000 1.2102 0.81%
2020-05-13 0 1.230 1.100 1.230 1.220 1.260 517,500 636,600 1.2301 1.230 1.100 1.230 1.220 1.260 517,500 1.2301 -2.38%
2020-05-12 0 1.260 1.220 1.260 1.230 1.260 50,000 62,325 1.2465 1.260 1.220 1.260 1.230 1.260 50,000 1.2465 0.80%
2020-05-11 0 1.250 1.230 1.250 1.240 1.280 227,500 284,450 1.2503 1.250 1.230 1.250 1.240 1.280 227,500 1.2503 0.81%
2020-05-08 0 1.240 1.240 1.260 1.240 1.270 387,500 481,550 1.2427 1.240 1.240 1.260 1.240 1.270 387,500 1.2427 -1.59%
2020-05-07 0 1.260 1.220 1.260 1.200 1.260 235,000 288,950 1.2296 1.260 1.220 1.260 1.200 1.260 235,000 1.2296 2.44%
2020-05-06 0 1.230 1.200 1.230 1.200 1.270 365,000 447,275 1.2254 1.230 1.200 1.230 1.200 1.270 365,000 1.2254 0.82%
2020-05-05 0 1.220 1.200 1.220 1.200 1.280 595,000 724,925 1.2184 1.220 1.200 1.220 1.200 1.280 595,000 1.2184 0.00%
2020-05-04 0 1.220 1.190 1.220 1.200 1.250 360,000 437,275 1.2147 1.220 1.190 1.220 1.200 1.250 360,000 1.2147 -0.81%
2020-04-29 0 1.230 1.230 1.250 1.230 1.250 330,000 406,325 1.2313 1.230 1.230 1.250 1.230 1.250 330,000 1.2313 -0.81%
2020-04-28 0 1.240 1.220 1.240 1.220 1.250 337,500 417,875 1.2381 1.240 1.220 1.240 1.220 1.250 337,500 1.2381 -0.80%
2020-04-27 0 1.250 1.220 1.250 1.230 1.270 262,500 327,400 1.2472 1.250 1.220 1.250 1.230 1.270 262,500 1.2472 0.00%
2020-04-24 0 1.250 1.240 1.250 1.250 1.280 730,000 915,525 1.2541 1.250 1.240 1.250 1.250 1.280 730,000 1.2541 -2.34%
2020-04-23 0 1.280 1.250 1.280 1.250 1.290 62,500 79,750 1.2760 1.280 1.250 1.280 1.250 1.290 62,500 1.2760 0.00%
2020-04-22 0 1.280 1.260 1.280 1.260 1.300 420,000 536,700 1.2779 1.280 1.260 1.280 1.260 1.300 420,000 1.2779 -1.54%
2020-04-21 0 1.300 1.240 1.300 1.240 1.300 550,000 698,175 1.2694 1.300 1.240 1.300 1.240 1.300 550,000 1.2694 1.56%
2020-04-20 0 1.280 1.230 1.280 1.230 1.280 277,500 352,975 1.2720 1.280 1.230 1.280 1.230 1.280 277,500 1.2720 2.40%
2020-04-17 0 1.250 1.240 1.250 1.240 1.300 727,500 912,475 1.2543 1.250 1.240 1.250 1.240 1.300 727,500 1.2543 -3.10%
2020-04-16 0 1.290 1.270 1.290 1.250 1.290 207,500 265,050 1.2773 1.290 1.270 1.290 1.250 1.290 207,500 1.2773 1.57%
2020-04-15 0 1.270 - 1.270 1.250 1.300 132,500 167,725 1.2658 1.270 - 1.270 1.250 1.300 132,500 1.2658 -0.78%
2020-04-14 0 1.280 1.250 1.280 1.250 1.300 175,000 223,475 1.2770 1.280 1.250 1.280 1.250 1.300 175,000 1.2770 -1.54%
2020-04-09 0 1.300 1.270 1.300 1.270 1.300 77,500 100,450 1.2961 1.300 1.270 1.300 1.270 1.300 77,500 1.2961 0.78%
2020-04-08 0 1.290 1.230 1.290 1.260 1.300 57,500 73,575 1.2796 1.290 1.230 1.290 1.260 1.300 57,500 1.2796 0.00%
2020-04-07 0 1.290 1.260 1.290 1.280 1.300 135,000 173,575 1.2857 1.290 1.260 1.290 1.280 1.300 135,000 1.2857 -0.77%
2020-04-06 0 1.300 1.270 1.300 1.270 1.300 140,000 180,825 1.2916 1.300 1.270 1.300 1.270 1.300 140,000 1.2916 1.56%
2020-04-03 0 1.280 1.250 1.280 1.250 1.300 187,500 240,025 1.2801 1.280 1.250 1.280 1.250 1.300 187,500 1.2801 0.79%
2020-04-02 0 1.270 1.230 1.270 1.200 1.300 362,500 449,625 1.2403 1.270 1.230 1.270 1.200 1.300 362,500 1.2403 0.00%
2020-04-01 0 1.270 1.230 1.270 1.240 1.300 140,000 176,050 1.2575 1.270 1.230 1.270 1.240 1.300 140,000 1.2575 -2.31%
2020-03-31 0 1.300 1.260 1.300 1.210 1.330 417,500 526,575 1.2613 1.300 1.260 1.300 1.210 1.330 417,500 1.2613 4.84%
2020-03-30 0 1.240 1.210 1.250 1.180 1.280 980,000 1,189,975 1.2143 1.240 1.210 1.250 1.180 1.280 980,000 1.2143 -3.12%
2020-03-27 0 1.280 1.200 1.280 1.250 1.350 170,000 219,725 1.2925 1.280 1.200 1.280 1.250 1.350 170,000 1.2925 3.23%
2020-03-26 0 1.240 1.230 1.240 1.160 1.400 472,500 595,850 1.2611 1.240 1.230 1.240 1.160 1.400 472,500 1.2611 5.08%
2020-03-25 0 1.180 1.090 1.180 1.120 1.200 195,000 225,400 1.1559 1.180 1.090 1.180 1.120 1.200 195,000 1.1559 2.61%
2020-03-24 0 1.150 1.100 1.150 1.130 1.150 57,500 65,875 1.1457 1.150 1.100 1.150 1.130 1.150 57,500 1.1457 3.60%
2020-03-23 0 1.110 1.080 1.110 1.080 1.150 430,000 474,375 1.1032 1.110 1.080 1.110 1.080 1.150 430,000 1.1032 0.91%
2020-03-20 0 1.100 1.080 1.100 1.080 1.200 1,177,500 1,295,575 1.1003 1.100 1.080 1.100 1.080 1.200 1,177,500 1.1003 -4.35%
2020-03-19 0 1.150 1.020 1.150 1.080 1.190 5,222,500 5,759,600 1.1028 1.150 1.020 1.150 1.080 1.190 5,222,500 1.1028 -0.86%
2020-03-18 0 1.160 1.110 1.160 1.120 1.190 255,000 294,350 1.1543 1.160 1.110 1.160 1.120 1.190 255,000 1.1543 -0.85%
2020-03-17 0 1.170 1.100 1.170 1.080 1.180 635,000 715,050 1.1261 1.170 1.100 1.170 1.080 1.180 635,000 1.1261 1.74%
2020-03-16 0 1.150 1.130 1.150 1.110 1.250 837,500 977,925 1.1677 1.150 1.130 1.150 1.110 1.250 837,500 1.1677 -5.74%
2020-03-13 0 1.220 1.200 1.220 1.190 1.250 245,000 296,450 1.2100 1.220 1.200 1.220 1.190 1.250 245,000 1.2100 -2.40%
2020-03-12 0 1.250 1.230 1.250 1.240 1.290 310,000 387,100 1.2487 1.250 1.230 1.250 1.240 1.290 310,000 1.2487 -3.10%
2020-03-11 0 1.290 1.260 1.290 1.240 1.300 250,000 317,050 1.2682 1.290 1.260 1.290 1.240 1.300 250,000 1.2682 0.78%
2020-03-10 0 1.280 1.210 1.280 1.200 1.370 1,517,500 1,899,625 1.2518 1.280 1.210 1.280 1.200 1.370 1,517,500 1.2518 0.00%
2020-03-09 0 1.280 1.210 1.280 1.230 1.360 2,785,000 3,594,675 1.2907 1.280 1.210 1.280 1.230 1.360 2,785,000 1.2907 -6.57%
2020-03-06 0 1.370 1.330 1.370 1.330 1.380 82,500 112,475 1.3633 1.370 1.330 1.370 1.330 1.380 82,500 1.3633 0.74%
2020-03-05 0 1.360 1.340 1.360 1.340 1.380 222,500 304,400 1.3681 1.360 1.340 1.360 1.340 1.380 222,500 1.3681 1.49%
2020-03-04 0 1.340 1.330 1.340 1.330 1.380 87,500 117,775 1.3460 1.340 1.330 1.340 1.330 1.380 87,500 1.3460 0.00%
2020-03-03 0 1.340 1.330 1.340 1.320 1.380 420,000 560,425 1.3343 1.340 1.330 1.340 1.320 1.380 420,000 1.3343 -1.47%
2020-03-02 0 1.360 1.350 1.360 1.320 1.380 382,500 520,200 1.3600 1.360 1.350 1.360 1.320 1.380 382,500 1.3600 4.62%
2020-02-28 0 1.300 1.240 1.300 1.240 1.310 840,000 1,076,000 1.2810 1.300 1.240 1.300 1.240 1.310 840,000 1.2810 -1.52%
2020-02-27 0 1.320 1.300 1.320 1.300 1.340 227,500 298,300 1.3112 1.320 1.300 1.320 1.300 1.340 227,500 1.3112 -1.49%
2020-02-26 0 1.340 1.300 1.340 1.250 1.380 1,462,500 1,910,150 1.3061 1.340 1.300 1.340 1.250 1.380 1,462,500 1.3061 3.08%
2020-02-25 0 1.300 1.290 1.300 1.300 1.370 557,500 732,450 1.3138 1.300 1.290 1.300 1.300 1.370 557,500 1.3138 -5.11%
2020-02-24 0 1.370 1.330 1.370 1.330 1.390 470,000 638,725 1.3590 1.370 1.330 1.370 1.330 1.390 470,000 1.3590 -0.72%
2020-02-21 0 1.380 1.340 1.380 1.340 1.410 520,000 710,325 1.3660 1.380 1.340 1.380 1.340 1.410 520,000 1.3660 0.00%
2020-02-20 0 1.380 1.360 1.380 1.360 1.400 215,000 295,950 1.3765 1.380 1.360 1.380 1.360 1.400 215,000 1.3765 0.73%
2020-02-19 0 1.370 1.360 1.380 1.350 1.420 470,000 642,600 1.3672 1.370 1.360 1.380 1.350 1.420 470,000 1.3672 -1.44%
2020-02-18 0 1.390 1.380 1.390 1.360 1.430 417,500 576,225 1.3802 1.390 1.380 1.390 1.360 1.430 417,500 1.3802 -2.11%
2020-02-17 0 1.420 1.370 1.420 1.350 1.420 282,500 390,625 1.3827 1.420 1.370 1.420 1.350 1.420 282,500 1.3827 2.16%
2020-02-14 0 1.390 1.360 1.390 1.330 1.410 1,147,500 1,568,700 1.3671 1.390 1.360 1.390 1.330 1.410 1,147,500 1.3671 -1.42%
2020-02-13 0 1.410 1.390 1.410 1.390 1.470 1,197,500 1,689,550 1.4109 1.410 1.390 1.410 1.390 1.470 1,197,500 1.4109 -4.08%
2020-02-12 0 1.470 1.460 1.470 1.430 1.600 1,620,000 2,381,900 1.4703 1.470 1.460 1.470 1.430 1.600 1,620,000 1.4703 -6.37%
2020-02-11 0 1.570 1.560 1.570 1.530 1.800 9,040,000 14,817,875 1.6391 1.570 1.560 1.570 1.530 1.800 9,040,000 1.6391 10.56%
2020-02-10 0 1.420 1.390 1.420 1.380 1.440 292,500 411,425 1.4066 1.420 1.390 1.420 1.380 1.440 292,500 1.4066 0.00%
2020-02-07 0 1.420 1.390 1.420 1.370 1.470 660,000 942,675 1.4283 1.420 1.390 1.420 1.370 1.470 660,000 1.4283 2.16%
2020-02-06 0 1.390 1.380 1.390 1.390 1.480 1,707,500 2,398,550 1.4047 1.390 1.380 1.390 1.390 1.480 1,707,500 1.4047 -4.14%
2020-02-05 0 1.450 1.390 1.450 1.350 1.470 980,000 1,400,900 1.4295 1.450 1.390 1.450 1.350 1.470 980,000 1.4295 -1.36%
2020-02-04 0 1.470 1.470 1.480 1.280 1.470 1,577,500 2,157,325 1.3676 1.470 1.470 1.480 1.280 1.470 1,577,500 1.3676 0.68%
2020-02-03 0 1.460 1.370 1.460 1.220 1.650 3,760,000 5,040,350 1.3405 1.460 1.370 1.460 1.220 1.650 3,760,000 1.3405 -8.75%
2020-01-31 0 1.600 1.590 1.600 1.490 2.000 17,035,000 30,629,100 1.7980 1.600 1.590 1.600 1.490 2.000 17,035,000 1.7980 7.38%
2020-01-30 0 1.490 1.470 1.490 1.470 1.510 85,000 125,900 1.4812 1.490 1.470 1.490 1.470 1.510 85,000 1.4812 -1.32%
2020-01-29 0 1.510 1.480 1.510 1.450 1.700 695,000 1,088,625 1.5664 1.510 1.480 1.510 1.450 1.700 695,000 1.5664 4.14%
2020-01-24 0 1.450 1.400 1.450 1.450 1.450 12,500 18,125 1.4500 1.450 1.400 1.450 1.450 1.450 12,500 1.4500 0.00%
2020-01-23 0 1.450 1.380 1.450 1.440 1.450 32,500 46,975 1.4454 1.450 1.380 1.450 1.440 1.450 32,500 1.4454 0.00%
2020-01-22 0 1.450 1.400 1.450 1.430 1.450 45,000 65,100 1.4467 1.450 1.400 1.450 1.430 1.450 45,000 1.4467 2.11%
2020-01-21 0 1.420 1.380 1.450 1.420 1.460 72,500 103,800 1.4317 1.420 1.380 1.450 1.420 1.460 72,500 1.4317 -2.74%
2020-01-20 0 1.460 1.440 1.460 1.440 1.460 35,000 50,875 1.4536 1.460 1.440 1.460 1.440 1.460 35,000 1.4536 1.39%
2020-01-17 0 1.440 1.420 1.440 1.400 1.450 90,000 128,500 1.4278 1.440 1.420 1.440 1.400 1.450 90,000 1.4278 -1.37%
2020-01-16 0 1.460 1.360 1.460 1.450 1.470 27,500 40,150 1.4600 1.460 1.360 1.460 1.450 1.470 27,500 1.4600 -0.68%
2020-01-15 0 1.470 1.370 1.470 1.460 1.480 172,500 253,575 1.4700 1.470 1.370 1.470 1.460 1.480 172,500 1.4700 0.00%
2020-01-14 0 1.470 1.460 1.470 1.460 1.490 555,000 816,700 1.4715 1.470 1.460 1.470 1.460 1.490 555,000 1.4715 -1.34%
2020-01-13 0 1.490 1.480 1.490 1.490 1.500 40,001 59,676 1.4919 1.490 1.480 1.490 1.490 1.500 40,001 1.4919 -0.67%
2020-01-10 0 1.500 1.490 1.500 1.470 1.500 412,500 614,275 1.4892 1.500 1.490 1.500 1.470 1.500 412,500 1.4892 0.00%
2020-01-09 0 1.500 1.420 1.500 1.470 1.500 570,000 851,075 1.4931 1.500 1.420 1.500 1.470 1.500 570,000 1.4931 0.67%
2020-01-08 0 1.490 1.480 1.490 1.470 1.500 47,500 70,500 1.4842 1.490 1.480 1.490 1.470 1.500 47,500 1.4842 0.00%
2020-01-07 0 1.490 1.480 1.490 1.470 1.580 235,000 350,325 1.4907 1.490 1.480 1.490 1.470 1.580 235,000 1.4907 -0.67%
2020-01-06 0 1.500 1.450 1.500 1.500 1.510 232,500 348,775 1.5001 1.500 1.450 1.500 1.500 1.510 232,500 1.5001 0.67%
2020-01-03 0 1.490 1.460 1.490 1.470 1.500 77,500 115,625 1.4919 1.490 1.460 1.490 1.470 1.500 77,500 1.4919 1.36%
2020-01-02 0 1.470 1.400 1.470 1.350 1.500 118,900 170,286 1.4322 1.470 1.400 1.470 1.350 1.500 118,900 1.4322 -1.34%
2019-12-31 0 1.490 1.450 1.490 1.480 1.500 25,000 37,150 1.4860 1.490 1.450 1.490 1.480 1.500 25,000 1.4860 2.76%
2019-12-30 0 1.450 1.400 1.450 1.380 1.460 130,000 184,275 1.4175 1.450 1.400 1.450 1.380 1.460 130,000 1.4175 2.11%
2019-12-27 0 1.420 1.420 1.450 1.360 1.420 6,142,500 8,488,975 1.3820 1.420 1.420 1.450 1.360 1.420 6,142,500 1.3820 3.65%
2019-12-24 0 1.370 1.370 1.380 1.370 1.380 12,500 17,150 1.3720 1.370 1.370 1.380 1.370 1.380 12,500 1.3720 0.00%
2019-12-23 0 1.370 1.370 1.380 1.370 1.380 22,500 30,850 1.3711 1.370 1.370 1.380 1.370 1.380 22,500 1.3711 0.00%
2019-12-20 0 1.370 1.350 1.370 1.370 1.370 22,500 30,825 1.3700 1.370 1.350 1.370 1.370 1.370 22,500 1.3700 1.48%
2019-12-19 0 1.350 1.350 1.370 1.340 1.380 340,000 459,250 1.3507 1.350 1.350 1.370 1.340 1.380 340,000 1.3507 -0.74%
2019-12-18 0 1.360 1.360 1.370 1.320 1.360 560,000 761,125 1.3592 1.360 1.360 1.370 1.320 1.360 560,000 1.3592 1.49%
2019-12-17 0 1.340 1.300 1.350 1.290 1.350 325,000 434,350 1.3365 1.340 1.300 1.350 1.290 1.350 325,000 1.3365 1.52%
2019-12-16 0 1.320 1.290 1.350 1.280 1.370 1,532,500 2,026,875 1.3226 1.320 1.290 1.350 1.280 1.370 1,532,500 1.3226 -3.65%
2019-12-13 0 1.370 1.350 1.370 1.350 1.370 80,000 109,300 1.3663 1.370 1.350 1.370 1.350 1.370 80,000 1.3663 0.00%
2019-12-12 0 1.370 1.360 1.370 1.360 1.370 25,000 34,225 1.3690 1.370 1.360 1.370 1.360 1.370 25,000 1.3690 0.74%
2019-12-11 0 1.360 1.350 1.360 1.340 1.360 355,000 479,150 1.3497 1.360 1.350 1.360 1.340 1.360 355,000 1.3497 0.74%
2019-12-10 0 1.350 1.340 1.350 1.340 1.360 562,500 757,025 1.3458 1.350 1.340 1.350 1.340 1.360 562,500 1.3458 -0.74%
2019-12-09 0 1.360 1.350 1.360 1.330 1.360 140,000 189,500 1.3536 1.360 1.350 1.360 1.330 1.360 140,000 1.3536 0.74%
2019-12-06 0 1.350 1.340 1.350 1.340 1.370 617,500 832,025 1.3474 1.350 1.340 1.350 1.340 1.370 617,500 1.3474 -1.46%
2019-12-05 0 1.370 1.360 1.370 1.350 1.370 60,000 81,575 1.3596 1.370 1.360 1.370 1.350 1.370 60,000 1.3596 0.74%
2019-12-04 0 1.360 1.350 1.360 1.340 1.360 487,500 658,750 1.3513 1.360 1.350 1.360 1.340 1.360 487,500 1.3513 0.00%
2019-12-03 0 1.360 1.350 1.360 1.340 1.380 190,000 257,200 1.3537 1.360 1.350 1.360 1.340 1.380 190,000 1.3537 0.00%
2019-12-02 0 1.360 1.350 1.360 1.320 1.400 440,000 594,675 1.3515 1.360 1.350 1.360 1.320 1.400 440,000 1.3515 0.00%
2019-11-29 0 1.360 1.350 1.360 1.360 1.400 427,500 582,375 1.3623 1.360 1.350 1.360 1.360 1.400 427,500 1.3623 -0.73%
2019-11-28 0 1.370 1.360 1.370 1.360 1.400 270,000 368,975 1.3666 1.370 1.360 1.370 1.360 1.400 270,000 1.3666 0.00%
2019-11-27 0 1.370 1.360 1.370 1.350 1.390 215,000 293,225 1.3638 1.370 1.360 1.370 1.350 1.390 215,000 1.3638 0.74%
2019-11-26 0 1.360 1.350 1.360 1.340 1.360 282,500 382,325 1.3534 1.360 1.350 1.360 1.340 1.360 282,500 1.3534 0.74%
2019-11-25 0 1.350 1.340 1.350 1.330 1.370 402,500 541,875 1.3463 1.350 1.340 1.350 1.330 1.370 402,500 1.3463 -1.46%
2019-11-22 0 1.370 1.360 1.370 1.330 1.380 407,500 555,625 1.3635 1.370 1.360 1.370 1.330 1.380 407,500 1.3635 0.74%
2019-11-21 0 1.360 1.310 1.360 1.340 1.370 510,000 690,950 1.3548 1.360 1.310 1.360 1.340 1.370 510,000 1.3548 -0.73%
2019-11-20 0 1.370 1.360 1.370 1.360 1.370 47,500 64,950 1.3674 1.370 1.360 1.370 1.360 1.370 47,500 1.3674 0.00%
2019-11-19 0 1.370 1.340 1.370 1.360 1.380 295,000 403,350 1.3673 1.370 1.340 1.370 1.360 1.380 295,000 1.3673 0.00%
2019-11-18 0 1.370 1.350 1.370 1.360 1.390 142,500 195,325 1.3707 1.370 1.350 1.370 1.360 1.390 142,500 1.3707 0.00%
2019-11-15 0 1.370 1.350 1.370 1.360 1.400 67,500 92,525 1.3707 1.370 1.350 1.370 1.360 1.400 67,500 1.3707 -2.14%
2019-11-14 0 1.400 1.370 1.400 1.380 1.400 275,000 382,175 1.3897 1.400 1.370 1.400 1.380 1.400 275,000 1.3897 0.00%
2019-11-13 0 1.400 1.370 1.400 1.370 1.400 147,500 204,950 1.3895 1.400 1.370 1.400 1.370 1.400 147,500 1.3895 0.72%
2019-11-12 0 1.390 1.370 1.390 1.380 1.400 122,500 169,875 1.3867 1.390 1.370 1.390 1.380 1.400 122,500 1.3867 0.00%
2019-11-11 0 1.390 1.360 1.390 1.370 1.400 142,500 197,050 1.3828 1.390 1.360 1.390 1.370 1.400 142,500 1.3828 0.00%
2019-11-08 0 1.390 1.360 1.390 1.370 1.400 102,500 141,750 1.3829 1.390 1.360 1.390 1.370 1.400 102,500 1.3829 0.00%
2019-11-07 0 1.390 1.370 1.390 1.360 1.400 162,500 223,825 1.3774 1.390 1.370 1.390 1.360 1.400 162,500 1.3774 0.00%
2019-11-06 0 1.390 1.350 1.390 1.350 1.390 165,000 226,900 1.3752 1.390 1.350 1.390 1.350 1.390 165,000 1.3752 1.46%
2019-11-05 0 1.370 1.350 1.370 1.350 1.390 425,000 582,400 1.3704 1.370 1.350 1.370 1.350 1.390 425,000 1.3704 -1.44%
2019-11-04 0 1.390 1.320 1.350 1.350 1.400 240,000 327,925 1.3664 1.390 1.320 1.350 1.350 1.400 240,000 1.3664 0.00%
2019-11-01 0 1.390 1.350 1.390 1.360 1.400 217,500 298,875 1.3741 1.390 1.350 1.390 1.360 1.400 217,500 1.3741 0.00%
2019-10-31 0 1.390 1.380 1.390 1.350 1.390 232,500 320,075 1.3767 1.390 1.380 1.390 1.350 1.390 232,500 1.3767 0.72%
2019-10-30 0 1.380 1.370 1.380 1.340 1.400 187,500 255,900 1.3648 1.380 1.370 1.380 1.340 1.400 187,500 1.3648 0.73%
2019-10-29 0 1.370 1.360 1.370 1.350 1.400 177,500 242,275 1.3649 1.370 1.360 1.370 1.350 1.400 177,500 1.3649 0.74%
2019-10-28 0 1.360 1.360 1.370 1.360 1.400 230,000 314,575 1.3677 1.360 1.360 1.370 1.360 1.400 230,000 1.3677 -2.86%
2019-10-25 0 1.400 1.390 1.400 1.340 1.400 677,500 930,025 1.3727 1.400 1.390 1.400 1.340 1.400 677,500 1.3727 0.00%
2019-10-24 0 1.400 1.370 1.400 1.360 1.400 182,500 251,850 1.3800 1.400 1.370 1.400 1.360 1.400 182,500 1.3800 0.00%
2019-10-23 0 1.400 1.370 1.390 1.370 1.400 182,500 252,050 1.3811 1.400 1.370 1.390 1.370 1.400 182,500 1.3811 0.00%
2019-10-22 0 1.400 1.390 1.400 1.400 1.490 172,500 246,300 1.4278 1.400 1.390 1.400 1.400 1.490 172,500 1.4278 0.00%
2019-10-21 0 1.400 1.390 1.400 1.370 1.420 177,500 246,925 1.3911 1.400 1.390 1.400 1.370 1.420 177,500 1.3911 0.72%
2019-10-18 0 1.390 1.390 1.400 1.350 1.400 227,500 312,700 1.3745 1.390 1.390 1.400 1.350 1.400 227,500 1.3745 -0.71%
2019-10-17 0 1.400 1.370 1.400 1.370 1.400 4,017,500 5,621,350 1.3992 1.400 1.370 1.400 1.370 1.400 4,017,500 1.3992 0.00%
2019-10-16 0 1.400 1.380 1.400 1.380 1.410 75,000 104,325 1.3910 1.400 1.380 1.400 1.380 1.410 75,000 1.3910 -0.71%
2019-10-15 0 1.410 1.340 1.400 1.380 1.410 102,500 142,975 1.3949 1.410 1.340 1.400 1.380 1.410 102,500 1.3949 0.00%
2019-10-14 0 1.410 1.380 1.400 1.380 1.440 107,500 150,075 1.3960 1.410 1.380 1.400 1.380 1.440 107,500 1.3960 -2.08%
2019-10-11 0 1.440 1.390 1.440 1.380 1.460 200,000 281,875 1.4094 1.440 1.390 1.440 1.380 1.460 200,000 1.4094 -3.36%
2019-10-10 0 1.490 1.350 1.440 1.360 1.500 275,000 384,875 1.3995 1.490 1.350 1.440 1.360 1.500 275,000 1.3995 4.20%
2019-10-09 0 1.430 1.390 1.430 1.400 1.500 135,000 193,225 1.4313 1.430 1.390 1.430 1.400 1.500 135,000 1.4313 -0.69%
2019-10-08 0 1.440 1.350 1.440 1.380 1.490 187,500 263,025 1.4028 1.440 1.350 1.440 1.380 1.490 187,500 1.4028 -1.37%
2019-10-04 0 1.460 1.420 1.460 1.420 1.500 307,500 443,375 1.4419 1.460 1.420 1.460 1.420 1.500 307,500 1.4419 0.00%
2019-10-03 0 1.460 1.420 1.460 1.460 1.500 45,000 65,875 1.4639 1.460 1.420 1.460 1.460 1.500 45,000 1.4639 0.00%
2019-10-02 0 1.460 1.440 1.460 1.440 1.500 85,000 124,175 1.4609 1.460 1.440 1.460 1.440 1.500 85,000 1.4609 -2.01%
2019-09-30 0 1.490 1.420 1.490 1.490 1.500 40,000 59,650 1.4913 1.490 1.420 1.490 1.490 1.500 40,000 1.4913 0.00%
2019-09-27 0 1.490 1.450 1.490 1.460 1.500 102,500 152,950 1.4922 1.490 1.450 1.490 1.460 1.500 102,500 1.4922 0.00%
2019-09-26 0 1.490 1.410 1.490 1.490 1.490 52,500 78,225 1.4900 1.490 1.410 1.490 1.490 1.490 52,500 1.4900 0.00%
2019-09-25 0 1.490 1.420 1.490 1.480 1.490 57,500 85,625 1.4891 1.490 1.420 1.490 1.480 1.490 57,500 1.4891 -0.67%
2019-09-24 0 1.500 1.460 1.500 1.490 1.500 62,500 93,250 1.4920 1.500 1.460 1.500 1.490 1.500 62,500 1.4920 0.67%
2019-09-23 0 1.490 1.420 1.490 1.480 1.490 57,500 85,200 1.4817 1.490 1.420 1.490 1.480 1.490 57,500 1.4817 0.68%
2019-09-20 0 1.480 1.450 1.480 1.450 1.500 57,500 85,125 1.4804 1.480 1.450 1.480 1.450 1.500 57,500 1.4804 -1.33%
2019-09-19 0 1.500 1.470 1.500 1.490 1.500 122,500 183,600 1.4988 1.500 1.470 1.500 1.490 1.500 122,500 1.4988 0.00%
2019-09-18 0 1.500 1.470 1.500 1.430 1.500 147,500 215,550 1.4614 1.500 1.470 1.500 1.430 1.500 147,500 1.4614 4.90%
2019-09-17 0 1.430 1.420 1.430 1.410 1.430 190,000 268,750 1.4145 1.430 1.420 1.430 1.410 1.430 190,000 1.4145 0.70%
2019-09-16 0 1.420 1.360 1.420 1.410 1.430 45,000 63,650 1.4144 1.420 1.360 1.420 1.410 1.430 45,000 1.4144 1.43%
2019-09-13 0 1.400 1.370 1.400 1.390 1.420 97,500 137,275 1.4079 1.400 1.370 1.400 1.390 1.420 97,500 1.4079 0.72%
2019-09-12 0 1.390 1.330 1.390 1.330 1.390 175,000 239,175 1.3667 1.390 1.330 1.390 1.330 1.390 175,000 1.3667 0.72%
2019-09-11 0 1.380 1.300 1.380 1.310 1.410 95,000 128,525 1.3529 1.380 1.300 1.380 1.310 1.410 95,000 1.3529 0.73%
2019-09-10 0 1.370 1.320 1.370 1.370 1.370 40,000 54,800 1.3700 1.370 1.320 1.370 1.370 1.370 40,000 1.3700 0.00%
2019-09-09 0 1.370 1.320 1.370 1.370 1.370 40,000 54,800 1.3700 1.370 1.320 1.370 1.370 1.370 40,000 1.3700 0.00%
2019-09-06 0 1.370 1.330 1.370 1.360 1.400 65,000 89,725 1.3804 1.370 1.330 1.370 1.360 1.400 65,000 1.3804 -0.72%
2019-09-05 0 1.380 1.330 1.380 1.380 1.400 37,500 52,300 1.3947 1.380 1.330 1.380 1.380 1.400 37,500 1.3947 3.76%
2019-09-04 0 1.330 1.290 1.330 1.290 1.340 87,500 115,750 1.3229 1.330 1.290 1.330 1.290 1.340 87,500 1.3229 0.00%
2019-09-03 0 1.330 1.280 1.330 1.250 1.330 165,000 212,700 1.2891 1.330 1.280 1.330 1.250 1.330 165,000 1.2891 0.00%
2019-09-02 0 1.330 1.270 1.330 1.290 1.360 147,566 192,729 1.3061 1.330 1.270 1.330 1.290 1.360 147,566 1.3061 -0.75%
2019-08-30 0 1.340 1.310 1.340 1.290 1.500 82,500 111,250 1.3485 1.340 1.310 1.340 1.290 1.500 82,500 1.3485 -1.47%
2019-08-29 0 1.360 1.270 1.360 1.290 1.550 825,000 1,186,625 1.4383 1.360 1.270 1.360 1.290 1.550 825,000 1.4383 0.00%
2019-08-28 0 1.360 1.380 1.390 1.270 1.410 210,000 278,975 1.3285 1.360 1.380 1.390 1.270 1.410 210,000 1.3285 -4.90%
2019-08-27 0 1.430 1.240 1.250 1.070 1.470 402,500 524,950 1.3042 1.430 1.240 1.250 1.070 1.470 402,500 1.3042 2.14%
2019-08-26 0 1.400 1.350 1.420 1.360 1.480 77,500 110,500 1.4258 1.400 1.350 1.420 1.360 1.480 77,500 1.4258 -2.78%
2019-08-23 0 1.440 1.380 1.440 1.400 1.480 62,500 90,250 1.4440 1.440 1.380 1.440 1.400 1.480 62,500 1.4440 -1.37%
2019-08-22 0 1.460 1.420 1.460 1.400 1.480 80,000 117,425 1.4678 1.460 1.420 1.460 1.400 1.480 80,000 1.4678 -0.68%
2019-08-21 0 1.470 1.400 1.470 1.410 1.530 35,000 51,875 1.4821 1.470 1.400 1.470 1.410 1.530 35,000 1.4821 -2.65%
2019-08-20 0 1.510 - 1.510 1.500 1.550 47,500 72,150 1.5189 1.510 - 1.510 1.500 1.550 47,500 1.5189 -2.58%
2019-08-19 0 1.550 1.450 1.550 1.460 1.570 72,500 113,175 1.5610 1.550 1.450 1.550 1.460 1.570 72,500 1.5610 9.93%
2019-08-16 0 1.410 1.350 1.410 1.360 1.410 297,500 421,425 1.4166 1.410 1.350 1.410 1.360 1.410 297,500 1.4166 0.71%
2019-08-15 0 1.400 1.360 1.400 1.320 1.410 227,500 315,600 1.3873 1.400 1.360 1.400 1.320 1.410 227,500 1.3873 -1.41%
2019-08-14 0 1.420 1.230 1.420 1.400 1.420 52,500 73,550 1.4010 1.420 1.230 1.420 1.400 1.420 52,500 1.4010 2.90%
2019-08-13 0 1.380 1.290 1.380 1.390 1.420 27,500 38,475 1.3991 1.380 1.290 1.380 1.390 1.420 27,500 1.3991 -2.13%
2019-08-12 0 1.410 1.220 1.410 1.270 1.430 412,500 569,900 1.3816 1.410 1.220 1.410 1.270 1.430 412,500 1.3816 -1.40%
2019-08-09 0 1.430 1.250 1.430 1.420 1.470 47,500 68,025 1.4321 1.430 1.250 1.430 1.420 1.470 47,500 1.4321 -0.69%
2019-08-08 0 1.440 1.230 1.440 1.440 1.460 25,000 36,125 1.4450 1.440 1.230 1.440 1.440 1.460 25,000 1.4450 1.41%
2019-08-07 0 1.420 1.300 1.420 1.420 1.460 22,500 32,400 1.4400 1.420 1.300 1.420 1.420 1.460 22,500 1.4400 0.00%
2019-08-06 0 1.420 1.300 1.420 1.410 1.450 27,500 39,075 1.4209 1.420 1.300 1.420 1.410 1.450 27,500 1.4209 -2.07%
2019-08-05 0 1.450 1.310 1.450 1.400 1.500 55,000 81,300 1.4782 1.450 1.310 1.450 1.400 1.500 55,000 1.4782 1.40%
2019-08-02 0 1.430 1.280 1.430 1.430 1.490 27,500 39,850 1.4491 1.430 1.280 1.430 1.430 1.490 27,500 1.4491 -0.69%
2019-08-01 0 1.440 1.270 1.440 1.430 1.470 32,500 47,125 1.4500 1.440 1.270 1.440 1.430 1.470 32,500 1.4500 -2.04%
2019-07-31 0 1.470 1.270 1.470 1.210 1.530 617,500 873,425 1.4145 1.470 1.270 1.470 1.210 1.530 617,500 1.4145 -2.00%
2019-07-30 0 1.500 1.490 1.500 1.490 1.570 37,500 57,275 1.5273 1.500 1.490 1.500 1.490 1.570 37,500 1.5273 -3.85%
2019-07-29 0 1.560 1.560 1.570 1.550 1.590 55,000 86,500 1.5727 1.560 1.560 1.570 1.550 1.590 55,000 1.5727 -1.27%
2019-07-26 0 1.580 1.510 1.580 1.470 1.580 265,000 399,800 1.5087 1.580 1.510 1.580 1.470 1.580 265,000 1.5087 8.22%
2019-07-25 0 1.460 1.440 1.460 1.430 1.480 402,500 585,375 1.4543 1.460 1.440 1.460 1.430 1.480 402,500 1.4543 1.39%
2019-07-24 0 1.440 1.410 1.440 1.340 1.460 815,000 1,131,050 1.3878 1.440 1.410 1.440 1.340 1.460 815,000 1.3878 11.63%
2019-07-23 0 1.290 1.270 1.290 1.190 1.290 2,505,000 3,029,925 1.2096 1.290 1.270 1.290 1.190 1.290 2,505,000 1.2096 7.50%
2019-07-22 0 1.200 1.180 1.200 1.170 1.220 282,500 337,375 1.1942 1.200 1.180 1.200 1.170 1.220 282,500 1.1942 4.35%
2019-07-19 0 1.150 1.120 1.160 1.050 1.150 17,765,000 18,673,450 1.0511 1.150 1.120 1.160 1.050 1.150 17,765,000 1.0511 5.50%
2019-07-18 0 1.090 1.070 1.090 1.070 1.140 592,500 660,300 1.1144 1.090 1.070 1.090 1.070 1.140 592,500 1.1144 -2.68%
2019-07-17 0 1.120 1.100 1.120 1.120 1.140 105,000 117,700 1.1210 1.120 1.100 1.120 1.120 1.140 105,000 1.1210 -0.88%
2019-07-16 0 1.130 1.070 1.130 1.070 1.180 310,000 350,125 1.1294 1.130 1.070 1.130 1.070 1.180 310,000 1.1294 0.00%
2019-07-15 0 1.130 1.080 1.150 1.070 1.150 11,590,000 12,403,575 1.0702 1.130 1.080 1.150 1.070 1.150 11,590,000 1.0702 5.61%
2019-07-12 0 1.070 1.050 1.070 1.050 1.070 220,000 232,875 1.0585 1.070 1.050 1.070 1.050 1.070 220,000 1.0585 0.94%
2019-07-11 0 1.060 1.050 1.060 1.030 1.070 287,500 302,375 1.0517 1.060 1.050 1.060 1.030 1.070 287,500 1.0517 -0.93%
2019-07-10 0 1.070 1.060 1.070 1.040 1.070 152,500 162,425 1.0651 1.070 1.060 1.070 1.040 1.070 152,500 1.0651 3.88%
2019-07-09 0 1.030 1.010 1.030 1.010 1.060 967,500 994,350 1.0278 1.030 1.010 1.030 1.010 1.060 967,500 1.0278 0.00%
2019-07-08 0 1.030 1.010 1.030 1.000 1.090 6,790,000 6,929,125 1.0205 1.030 1.010 1.030 1.000 1.090 6,790,000 1.0205 0.98%
2019-07-05 0 1.020 1.000 1.030 1.000 1.140 3,000,000 3,145,500 1.0485 1.020 1.000 1.030 1.000 1.140 3,000,000 1.0485 -15.70%
2019-07-04 0 1.210 1.200 1.240 1.200 1.400 2,672,500 3,410,600 1.2762 1.210 1.200 1.240 1.200 1.400 2,672,500 1.2762 -13.57%
2019-07-03 0 1.400 1.370 1.400 1.350 1.440 435,000 604,925 1.3906 1.400 1.370 1.400 1.350 1.440 435,000 1.3906 -3.45%
2019-07-02 0 1.450 1.440 1.450 1.400 1.450 282,500 400,925 1.4192 1.450 1.440 1.450 1.400 1.450 282,500 1.4192 3.57%
2019-06-28 0 1.400 1.380 1.400 1.380 1.490 1,340,000 1,916,175 1.4300 1.400 1.380 1.400 1.380 1.490 1,340,000 1.4300 -4.11%
2019-06-27 0 1.460 1.430 1.460 1.450 1.490 510,000 746,775 1.4643 1.460 1.430 1.460 1.450 1.490 510,000 1.4643 -0.68%
2019-06-26 0 1.470 1.400 1.450 1.400 1.500 762,500 1,120,600 1.4696 1.470 1.400 1.450 1.400 1.500 762,500 1.4696 -2.00%
2019-06-25 0 1.500 1.470 1.500 1.460 1.500 432,500 641,100 1.4823 1.500 1.470 1.500 1.460 1.500 432,500 1.4823 0.00%
2019-06-24 0 1.500 1.480 1.500 1.490 1.500 152,500 228,650 1.4993 1.500 1.480 1.500 1.490 1.500 152,500 1.4993 0.67%
2019-06-21 0 1.490 1.460 1.490 1.460 1.510 307,500 456,225 1.4837 1.490 1.460 1.490 1.460 1.510 307,500 1.4837 -0.67%
2019-06-20 0 1.500 1.490 1.500 1.500 1.500 205,000 307,500 1.5000 1.500 1.490 1.500 1.500 1.500 205,000 1.5000 0.67%
2019-06-19 0 1.490 1.470 1.490 1.470 1.500 382,500 571,100 1.4931 1.490 1.470 1.490 1.470 1.500 382,500 1.4931 0.00%
2019-06-18 0 1.490 1.470 1.490 1.460 1.500 510,000 755,250 1.4809 1.490 1.470 1.490 1.460 1.500 510,000 1.4809 0.68%
2019-06-17 0 1.480 1.460 1.480 1.460 1.490 257,500 381,025 1.4797 1.480 1.460 1.480 1.460 1.490 257,500 1.4797 -0.67%
2019-06-14 0 1.490 1.470 1.500 1.470 1.540 570,000 857,425 1.5043 1.490 1.470 1.500 1.470 1.540 570,000 1.5043 -0.67%
2019-06-13 0 1.500 1.490 1.500 1.470 1.590 4,747,500 7,194,000 1.5153 1.500 1.490 1.500 1.470 1.590 4,747,500 1.5153 -6.25%
2019-06-12 0 1.600 1.520 1.600 1.520 1.600 1,057,500 1,633,575 1.5448 1.600 1.520 1.600 1.520 1.600 1,057,500 1.5448 0.00%
2019-06-11 0 1.600 1.580 1.620 1.540 1.650 1,535,000 2,464,600 1.6056 1.600 1.580 1.620 1.540 1.650 1,535,000 1.6056 -1.84%
2019-06-10 0 1.630 1.620 1.640 1.630 1.670 302,500 499,300 1.6506 1.630 1.620 1.640 1.630 1.670 302,500 1.6506 -2.40%
2019-06-06 0 1.670 1.640 1.660 1.640 1.670 695,000 1,149,400 1.6538 1.670 1.640 1.660 1.640 1.670 695,000 1.6538 -0.60%
2019-06-05 0 1.680 1.650 1.680 1.650 1.770 540,000 900,850 1.6682 1.680 1.650 1.680 1.650 1.770 540,000 1.6682 0.60%
2019-06-04 0 1.670 1.610 1.680 1.650 1.680 562,500 937,050 1.6659 1.670 1.610 1.680 1.650 1.680 562,500 1.6659 -1.18%
2019-06-03 0 1.690 1.650 1.690 1.650 1.690 557,500 933,100 1.6737 1.690 1.650 1.690 1.650 1.690 557,500 1.6737 0.00%
2019-05-31 0 1.690 1.670 1.690 1.670 1.700 307,500 518,075 1.6848 1.690 1.670 1.690 1.670 1.700 307,500 1.6848 -1.17%
2019-05-30 0 1.710 1.700 1.730 1.700 1.760 207,500 357,125 1.7211 1.710 1.700 1.730 1.700 1.760 207,500 1.7211 1.18%
2019-05-29 0 1.690 1.670 1.700 1.690 1.700 202,500 343,000 1.6938 1.690 1.670 1.700 1.690 1.700 202,500 1.6938 -0.59%
2019-05-28 0 1.700 1.660 1.700 1.690 1.720 132,500 224,500 1.6943 1.700 1.660 1.700 1.690 1.720 132,500 1.6943 0.00%
2019-05-27 0 1.700 1.670 1.700 1.690 1.700 152,500 259,025 1.6985 1.700 1.670 1.700 1.690 1.700 152,500 1.6985 0.59%
2019-05-24 0 1.690 1.670 1.690 1.690 1.700 435,000 735,275 1.6903 1.690 1.670 1.690 1.690 1.700 435,000 1.6903 -0.59%
2019-05-23 0 1.700 1.670 1.700 1.700 1.720 185,000 314,625 1.7007 1.700 1.670 1.700 1.700 1.720 185,000 1.7007 0.00%
2019-05-22 0 1.700 1.670 1.700 1.670 1.720 667,500 1,129,675 1.6924 1.700 1.670 1.700 1.670 1.720 667,500 1.6924 0.00%
2019-05-21 0 1.700 1.670 1.700 1.690 1.720 337,500 573,800 1.7001 1.700 1.670 1.700 1.690 1.720 337,500 1.7001 -0.58%
2019-05-20 0 1.710 1.680 1.710 1.650 1.730 1,017,500 1,730,075 1.7003 1.710 1.680 1.710 1.650 1.730 1,017,500 1.7003 -1.16%
2019-05-17 0 1.730 1.700 1.730 1.700 1.740 377,500 647,650 1.7156 1.730 1.700 1.730 1.700 1.740 377,500 1.7156 -0.57%
2019-05-16 0 1.740 1.710 1.740 1.710 1.740 235,000 405,800 1.7268 1.740 1.710 1.740 1.710 1.740 235,000 1.7268 0.58%
2019-05-15 0 1.730 1.700 1.730 1.700 1.750 520,000 892,200 1.7158 1.730 1.700 1.730 1.700 1.750 520,000 1.7158 -0.57%
2019-05-14 0 1.740 1.710 1.740 1.700 1.760 622,500 1,070,875 1.7203 1.740 1.710 1.740 1.700 1.760 622,500 1.7203 0.00%
2019-05-10 0 1.740 1.710 1.740 1.700 1.760 680,000 1,167,200 1.7165 1.740 1.710 1.740 1.700 1.760 680,000 1.7165 0.00%
2019-05-09 0 1.740 1.700 1.740 1.700 1.800 1,697,500 2,920,250 1.7203 1.740 1.700 1.740 1.700 1.800 1,697,500 1.7203 -1.69%
2019-05-08 0 1.770 1.720 1.770 1.730 1.800 172,500 305,525 1.7712 1.770 1.720 1.770 1.730 1.800 172,500 1.7712 2.91%
2019-05-07 0 1.720 1.700 1.750 1.680 1.800 715,000 1,237,400 1.7306 1.720 1.700 1.750 1.680 1.800 715,000 1.7306 -3.37%
2019-05-06 0 1.780 1.700 1.780 1.730 1.840 270,000 477,400 1.7681 1.780 1.700 1.780 1.730 1.840 270,000 1.7681 -0.56%
2019-05-03 0 1.790 1.740 1.790 1.730 1.840 315,000 559,025 1.7747 1.790 1.740 1.790 1.730 1.840 315,000 1.7747 -0.56%
2019-05-02 0 1.800 1.750 1.800 1.800 1.850 77,500 139,975 1.8061 1.800 1.750 1.800 1.800 1.850 77,500 1.8061 -0.55%
2019-04-30 0 1.810 1.780 1.810 1.690 1.820 205,000 362,675 1.7691 1.810 1.780 1.810 1.690 1.820 205,000 1.7691 -0.55%
2019-04-29 0 1.820 1.790 1.820 1.800 1.820 130,000 235,350 1.8104 1.820 1.790 1.820 1.800 1.820 130,000 1.8104 0.00%
2019-04-26 0 1.820 1.800 1.820 1.820 1.830 67,500 122,925 1.8211 1.820 1.800 1.820 1.820 1.830 67,500 1.8211 0.00%
2019-04-25 0 1.820 1.800 1.820 1.800 1.840 125,000 227,450 1.8196 1.820 1.800 1.820 1.800 1.840 125,000 1.8196 -0.55%
2019-04-24 0 1.830 1.810 1.830 1.800 1.840 87,500 159,650 1.8246 1.830 1.810 1.830 1.800 1.840 87,500 1.8246 0.00%
2019-04-23 0 1.830 1.780 1.830 1.800 1.850 122,500 222,850 1.8192 1.830 1.780 1.830 1.800 1.850 122,500 1.8192 1.67%
2019-04-18 0 1.800 1.760 1.800 1.800 1.850 142,500 256,750 1.8018 1.800 1.760 1.800 1.800 1.850 142,500 1.8018 0.00%
2019-04-17 0 1.800 1.760 1.800 1.800 1.850 372,500 678,787 1.8222 1.800 1.760 1.800 1.800 1.850 372,500 1.8222 -1.64%
2019-04-16 0 1.830 1.760 1.830 1.760 1.850 197,500 355,000 1.7975 1.830 1.760 1.830 1.760 1.850 197,500 1.7975 0.00%
2019-04-15 0 1.830 1.770 1.830 1.810 1.840 107,500 196,275 1.8258 1.830 1.770 1.830 1.810 1.840 107,500 1.8258 0.00%
2019-04-12 0 1.830 1.750 1.830 1.830 1.850 167,500 307,500 1.8358 1.830 1.750 1.830 1.830 1.850 167,500 1.8358 0.00%
2019-04-11 0 1.830 1.750 1.830 1.820 1.850 107,500 196,850 1.8312 1.830 1.750 1.830 1.820 1.850 107,500 1.8312 -0.54%
2019-04-10 0 1.840 1.760 1.840 1.790 1.880 95,000 174,875 1.8408 1.840 1.760 1.840 1.790 1.880 95,000 1.8408 2.22%
2019-04-09 0 1.800 1.750 1.800 1.750 1.850 105,000 186,625 1.7774 1.800 1.750 1.800 1.750 1.850 105,000 1.7774 -1.10%
2019-04-08 0 1.820 1.790 1.820 1.830 1.850 40,000 73,500 1.8375 1.820 1.790 1.820 1.830 1.850 40,000 1.8375 -0.55%
2019-04-04 0 1.830 1.760 1.830 1.830 1.850 37,500 68,850 1.8360 1.830 1.760 1.830 1.830 1.850 37,500 1.8360 -0.54%
2019-04-03 0 1.840 1.770 1.840 1.840 1.880 37,500 69,300 1.8480 1.840 1.770 1.840 1.840 1.880 37,500 1.8480 0.00%
2019-04-02 0 1.840 1.760 1.840 1.840 1.880 45,000 83,025 1.8450 1.840 1.760 1.840 1.840 1.880 45,000 1.8450 0.55%
2019-04-01 0 1.830 1.780 1.830 1.790 1.880 125,000 226,950 1.8156 1.830 1.780 1.830 1.790 1.880 125,000 1.8156 -0.54%
2019-03-29 0 1.840 1.750 1.840 1.840 1.880 57,500 105,975 1.8430 1.840 1.750 1.840 1.840 1.880 57,500 1.8430 -0.54%
2019-03-28 0 1.850 1.780 1.850 1.840 1.880 42,500 78,625 1.8500 1.850 1.780 1.850 1.840 1.880 42,500 1.8500 1.65%
2019-03-27 0 1.820 1.750 1.820 1.820 1.860 40,000 73,200 1.8300 1.820 1.750 1.820 1.820 1.860 40,000 1.8300 0.55%
2019-03-26 0 1.810 1.760 1.810 1.730 1.840 365,000 652,075 1.7865 1.810 1.760 1.810 1.730 1.840 365,000 1.7865 0.56%
2019-03-25 0 1.800 1.750 1.800 1.750 1.880 105,000 188,400 1.7943 1.800 1.750 1.800 1.750 1.880 105,000 1.7943 0.00%
2019-03-22 0 1.800 1.780 1.800 1.760 1.860 1,540,000 2,830,075 1.8377 1.800 1.780 1.800 1.760 1.860 1,540,000 1.8377 -2.17%
2019-03-21 0 1.840 1.820 1.840 1.820 1.860 82,500 152,300 1.8461 1.840 1.820 1.840 1.820 1.860 82,500 1.8461 -1.08%
2019-03-20 0 1.860 1.790 1.860 1.730 1.870 125,000 223,000 1.7840 1.860 1.790 1.860 1.730 1.870 125,000 1.7840 -0.53%
2019-03-19 0 1.870 1.740 1.870 1.870 1.870 67,500 126,225 1.8700 1.870 1.740 1.870 1.870 1.870 67,500 1.8700 0.00%
2019-03-18 0 1.870 1.750 1.870 1.860 1.870 152,500 283,925 1.8618 1.870 1.750 1.870 1.860 1.870 152,500 1.8618 1.08%
2019-03-15 0 1.850 1.850 1.880 1.850 1.880 327,500 606,025 1.8505 1.850 1.850 1.880 1.850 1.880 327,500 1.8505 0.54%
2019-03-14 0 1.840 1.840 1.870 1.810 1.870 205,000 374,950 1.8290 1.840 1.840 1.870 1.810 1.870 205,000 1.8290 1.66%
2019-03-13 0 1.810 1.790 1.810 1.770 1.810 217,500 387,675 1.7824 1.810 1.790 1.810 1.770 1.810 217,500 1.7824 3.43%
2019-03-12 0 1.750 1.740 1.750 1.710 1.800 180,000 312,900 1.7383 1.750 1.740 1.750 1.710 1.800 180,000 1.7383 1.74%
2019-03-11 0 1.720 1.710 1.720 1.710 1.730 237,500 408,175 1.7186 1.720 1.710 1.720 1.710 1.730 237,500 1.7186 -0.58%
2019-03-08 0 1.730 1.710 1.730 1.730 1.740 115,000 199,050 1.7309 1.730 1.710 1.730 1.730 1.740 115,000 1.7309 0.58%
2019-03-07 0 1.720 1.690 1.720 1.700 1.730 157,500 269,575 1.7116 1.720 1.690 1.720 1.700 1.730 157,500 1.7116 -0.58%
2019-03-06 0 1.730 1.690 1.730 1.700 1.740 100,000 172,425 1.7243 1.730 1.690 1.730 1.700 1.740 100,000 1.7243 -0.57%
2019-03-05 0 1.740 1.690 1.740 1.720 1.740 110,000 189,800 1.7255 1.740 1.690 1.740 1.720 1.740 110,000 1.7255 0.58%
2019-03-04 0 1.730 1.680 1.730 1.680 1.800 200,000 343,025 1.7151 1.730 1.680 1.730 1.680 1.800 200,000 1.7151 -0.57%
2019-03-01 0 1.740 1.700 1.740 1.720 1.800 55,000 96,275 1.7505 1.740 1.700 1.740 1.720 1.800 55,000 1.7505 0.00%
2019-02-28 0 1.740 1.700 1.740 1.720 1.880 87,500 154,375 1.7643 1.740 1.700 1.740 1.720 1.880 87,500 1.7643 -0.57%
2019-02-27 0 1.750 1.700 1.750 1.750 1.810 112,500 199,200 1.7707 1.750 1.700 1.750 1.750 1.810 112,500 1.7707 -2.78%
2019-02-26 0 1.800 1.730 1.800 1.800 1.850 97,500 175,725 1.8023 1.800 1.730 1.800 1.800 1.850 97,500 1.8023 -0.55%
2019-02-25 0 1.810 1.740 1.810 1.700 1.880 112,500 201,175 1.7882 1.810 1.740 1.810 1.700 1.880 112,500 1.7882 -1.63%
2019-02-22 0 1.840 - 1.840 1.840 1.890 47,500 87,825 1.8489 1.840 - 1.840 1.840 1.890 47,500 1.8489 0.55%
2019-02-21 0 1.830 - 1.830 1.830 1.880 67,500 124,875 1.8500 1.830 - 1.830 1.830 1.880 67,500 1.8500 -1.08%
2019-02-20 0 1.850 - 1.850 1.850 1.880 45,000 83,425 1.8539 1.850 - 1.850 1.850 1.880 45,000 1.8539 0.00%
2019-02-19 0 1.850 1.810 1.850 1.850 1.890 352,500 652,425 1.8509 1.850 1.810 1.850 1.850 1.890 352,500 1.8509 0.00%
2019-02-18 0 1.850 1.760 1.850 1.820 1.910 217,500 403,475 1.8551 1.850 1.760 1.850 1.820 1.910 217,500 1.8551 -1.07%
2019-02-15 0 1.870 1.730 1.870 1.860 1.940 75,000 141,450 1.8860 1.870 1.730 1.870 1.860 1.940 75,000 1.8860 -1.58%
2019-02-14 0 1.900 1.750 1.900 1.860 1.930 57,500 108,750 1.8913 1.900 1.750 1.900 1.860 1.930 57,500 1.8913 1.60%
2019-02-13 0 1.870 1.830 1.870 1.860 1.920 110,000 205,450 1.8677 1.870 1.830 1.870 1.860 1.920 110,000 1.8677 0.54%
2019-02-12 0 1.860 1.830 1.870 1.860 1.970 107,500 203,500 1.8930 1.860 1.830 1.870 1.860 1.970 107,500 1.8930 -1.06%
2019-02-11 0 1.880 1.750 1.880 1.890 2.010 200,000 384,925 1.9246 1.880 1.750 1.880 1.890 2.010 200,000 1.9246 -6.00%
2019-02-08 0 2.000 1.850 2.000 1.930 2.000 60,000 117,425 1.9571 2.000 1.850 2.000 1.930 2.000 60,000 1.9571 5.26%
2019-02-04 0 1.900 - 1.900 1.900 1.970 57,500 110,900 1.9287 1.900 - 1.900 1.900 1.970 57,500 1.9287 -4.04%
2019-02-01 0 1.980 - 1.980 1.950 2.000 2,047,500 3,855,000 1.8828 1.980 - 1.980 1.950 2.000 2,047,500 1.8828 3.13%
2019-01-31 0 1.920 - 1.920 1.900 2.000 140,000 272,750 1.9482 1.920 - 1.920 1.900 2.000 140,000 1.9482 -4.00%
2019-01-30 0 2.000 1.970 2.000 1.970 2.000 135,000 268,425 1.9883 2.000 1.970 2.000 1.970 2.000 135,000 1.9883 0.00%
2019-01-29 0 2.000 1.960 2.000 1.990 2.000 52,500 104,925 1.9986 2.000 1.960 2.000 1.990 2.000 52,500 1.9986 0.50%
2019-01-28 0 1.990 1.850 1.990 1.970 2.000 55,000 109,300 1.9873 1.990 1.850 1.990 1.970 2.000 55,000 1.9873 0.51%
2019-01-25 0 1.980 1.850 1.980 1.970 2.000 60,000 119,025 1.9838 1.980 1.850 1.980 1.970 2.000 60,000 1.9838 0.51%
2019-01-24 0 1.970 1.930 1.970 1.930 1.980 52,500 102,500 1.9524 1.970 1.930 1.970 1.930 1.980 52,500 1.9524 2.07%
2019-01-23 0 1.930 1.900 1.930 1.910 1.950 62,500 121,000 1.9360 1.930 1.900 1.930 1.910 1.950 62,500 1.9360 0.00%
2019-01-22 0 1.930 1.880 1.930 1.930 1.940 52,500 101,375 1.9310 1.930 1.880 1.930 1.930 1.940 52,500 1.9310 -1.03%
2019-01-21 0 1.950 1.910 1.950 1.910 1.950 90,000 174,075 1.9342 1.950 1.910 1.950 1.910 1.950 90,000 1.9342 2.09%
2019-01-18 0 1.910 1.890 1.910 1.880 1.920 90,000 170,500 1.8944 1.910 1.890 1.910 1.880 1.920 90,000 1.8944 2.69%
2019-01-17 0 1.860 1.840 1.860 1.830 1.920 150,000 279,775 1.8652 1.860 1.840 1.860 1.830 1.920 150,000 1.8652 -2.11%
2019-01-16 0 1.900 1.890 1.900 1.860 1.930 137,500 261,200 1.8996 1.900 1.890 1.900 1.860 1.930 137,500 1.8996 0.53%
2019-01-15 0 1.890 1.880 1.890 1.850 1.890 227,300 424,138 1.8660 1.890 1.880 1.890 1.850 1.890 227,300 1.8660 1.07%
2019-01-14 0 1.870 1.850 1.870 1.840 1.870 90,000 167,725 1.8636 1.870 1.850 1.870 1.840 1.870 90,000 1.8636 1.63%
2019-01-11 0 1.840 1.810 1.840 1.830 1.870 130,000 239,550 1.8427 1.840 1.810 1.840 1.830 1.870 130,000 1.8427 1.10%
2019-01-10 0 1.820 1.800 1.820 1.780 1.840 107,500 195,475 1.8184 1.820 1.800 1.820 1.780 1.840 107,500 1.8184 1.11%
2019-01-09 0 1.800 1.760 1.800 1.770 1.830 125,000 225,325 1.8026 1.800 1.760 1.800 1.770 1.830 125,000 1.8026 1.69%
2019-01-08 0 1.770 1.750 1.790 1.750 1.810 217,500 388,275 1.7852 1.770 1.750 1.790 1.750 1.810 217,500 1.7852 0.00%
2019-01-07 0 1.770 1.760 1.770 1.740 1.800 192,500 342,725 1.7804 1.770 1.760 1.770 1.740 1.800 192,500 1.7804 -0.56%
2019-01-04 0 1.780 1.750 1.780 1.750 1.800 60,000 106,875 1.7813 1.780 1.750 1.780 1.750 1.800 60,000 1.7813 0.00%
2019-01-03 0 1.780 1.760 1.800 1.760 1.820 97,500 174,200 1.7867 1.780 1.760 1.800 1.760 1.820 97,500 1.7867 -2.20%
2019-01-02 0 1.820 1.800 1.820 1.800 1.850 45,000 81,875 1.8194 1.820 1.800 1.820 1.800 1.850 45,000 1.8194 -0.55%
2018-12-31 0 1.830 1.800 1.830 1.800 1.830 25,492 46,090 1.8080 1.830 1.800 1.830 1.800 1.830 25,492 1.8080 1.10%
2018-12-28 0 1.810 - 1.810 1.800 1.830 32,500 58,925 1.8131 1.810 - 1.810 1.800 1.830 32,500 1.8131 -0.55%
2018-12-27 0 1.820 1.800 1.820 1.800 1.850 112,500 204,150 1.8147 1.820 1.800 1.820 1.800 1.850 112,500 1.8147 1.11%
2018-12-24 0 1.800 1.750 1.800 1.800 1.830 32,500 59,250 1.8231 1.800 1.750 1.800 1.800 1.830 32,500 1.8231 -1.10%
2018-12-21 0 1.820 - 1.820 1.800 1.890 480,307 887,015 1.8468 1.820 - 1.820 1.800 1.890 480,307 1.8468 -2.15%
2018-12-20 0 1.860 1.820 1.860 1.850 1.900 150,000 280,975 1.8732 1.860 1.820 1.860 1.850 1.900 150,000 1.8732 -2.11%
2018-12-19 0 1.900 1.870 1.900 1.860 1.910 102,500 193,100 1.8839 1.900 1.870 1.900 1.860 1.910 102,500 1.8839 -0.52%
2018-12-18 0 1.910 1.890 1.910 1.890 1.920 52,500 100,225 1.9090 1.910 1.890 1.910 1.890 1.920 52,500 1.9090 0.53%
2018-12-17 0 1.900 1.880 1.900 1.890 1.940 70,000 133,350 1.9050 1.900 1.880 1.900 1.890 1.940 70,000 1.9050 0.00%
2018-12-14 0 1.900 1.880 1.900 1.890 1.940 55,000 105,050 1.9100 1.900 1.880 1.900 1.890 1.940 55,000 1.9100 0.00%
2018-12-13 0 1.900 1.880 1.900 1.890 1.930 97,500 186,225 1.9100 1.900 1.880 1.900 1.890 1.930 97,500 1.9100 0.00%
2018-12-12 0 1.900 1.890 1.900 1.900 1.940 92,500 176,650 1.9097 1.900 1.890 1.900 1.900 1.940 92,500 1.9097 0.00%
2018-12-11 0 1.900 1.880 1.900 1.890 1.950 55,000 105,325 1.9150 1.900 1.880 1.900 1.890 1.950 55,000 1.9150 0.00%
2018-12-10 0 1.900 1.880 1.900 1.900 1.960 47,500 91,025 1.9163 1.900 1.880 1.900 1.900 1.960 47,500 1.9163 0.00%
2018-12-07 0 1.900 1.880 1.900 1.890 1.900 57,500 109,200 1.8991 1.900 1.880 1.900 1.890 1.900 57,500 1.8991 0.00%
2018-12-06 0 1.900 1.870 1.900 1.840 1.900 77,500 146,575 1.8913 1.900 1.870 1.900 1.840 1.900 77,500 1.8913 0.00%
2018-12-05 0 1.900 1.860 1.900 1.860 1.900 87,500 165,650 1.8931 1.900 1.860 1.900 1.860 1.900 87,500 1.8931 0.00%
2018-12-04 0 1.900 1.880 1.900 1.830 1.910 137,500 261,050 1.8985 1.900 1.880 1.900 1.830 1.910 137,500 1.8985 0.00%
2018-12-03 0 1.900 1.850 1.900 1.810 1.970 365,000 687,150 1.8826 1.900 1.850 1.900 1.810 1.970 365,000 1.8826 -1.55%
2018-11-30 0 1.930 1.950 1.960 1.910 2.010 397,500 770,825 1.9392 1.930 1.950 1.960 1.910 2.010 397,500 1.9392 -3.98%
2018-11-29 0 2.010 1.990 2.000 1.860 2.010 672,200 1,308,726 1.9469 2.010 1.990 2.000 1.860 2.010 672,200 1.9469 8.65%
2018-11-28 0 1.850 1.830 1.990 1.830 2.000 465,000 890,850 1.9158 1.850 1.830 1.990 1.830 2.000 465,000 1.9158 -4.64%
2018-11-27 0 1.940 1.920 1.970 1.860 2.010 592,500 1,145,575 1.9335 1.940 1.920 1.970 1.860 2.010 592,500 1.9335 -0.51%
2018-11-26 0 1.950 1.910 1.950 1.910 2.150 565,000 1,112,325 1.9687 1.950 1.910 1.950 1.910 2.150 565,000 1.9687 -2.01%
2018-11-23 0 1.990 1.980 1.990 1.980 2.000 160,000 318,275 1.9892 1.990 1.980 1.990 1.980 2.000 160,000 1.9892 0.00%
2018-11-22 0 1.990 1.980 1.990 1.980 2.020 297,500 594,200 1.9973 1.990 1.980 1.990 1.980 2.020 297,500 1.9973 0.51%
2018-11-21 0 1.980 1.980 2.000 1.960 2.040 445,000 886,125 1.9913 1.980 1.980 2.000 1.960 2.040 445,000 1.9913 -1.98%
2018-11-20 0 2.020 1.990 2.020 1.970 2.050 112,500 224,850 1.9987 2.020 1.990 2.020 1.970 2.050 112,500 1.9987 0.00%
2018-11-19 0 2.020 2.020 2.060 1.950 2.050 190,000 377,675 1.9878 2.020 2.020 2.060 1.950 2.050 190,000 1.9878 3.59%
2018-11-16 0 1.950 1.940 1.960 1.950 2.000 50,000 98,525 1.9705 1.950 1.940 1.960 1.950 2.000 50,000 1.9705 -2.01%
2018-11-15 0 1.990 1.930 2.000 1.940 2.000 1,452,500 2,900,850 1.9971 1.990 1.930 2.000 1.940 2.000 1,452,500 1.9971 -0.50%
2018-11-14 0 2.000 1.970 1.990 1.970 2.020 85,000 169,125 1.9897 2.000 1.970 1.990 1.970 2.020 85,000 1.9897 0.00%
2018-11-13 0 2.000 2.000 2.020 1.960 2.030 142,500 283,200 1.9874 2.000 2.000 2.020 1.960 2.030 142,500 1.9874 -0.50%
2018-11-12 0 2.010 1.970 2.010 1.930 2.040 185,000 366,650 1.9819 2.010 1.970 2.010 1.930 2.040 185,000 1.9819 1.01%
2018-11-09 0 1.990 1.960 2.000 1.930 2.000 190,000 373,425 1.9654 1.990 1.960 2.000 1.930 2.000 190,000 1.9654 0.51%
2018-11-08 0 1.980 1.960 1.980 1.930 2.050 352,500 694,325 1.9697 1.980 1.960 1.980 1.930 2.050 352,500 1.9697 0.00%
2018-11-07 0 1.980 1.990 2.000 1.910 2.110 587,500 1,163,825 1.9810 1.980 1.990 2.000 1.910 2.110 587,500 1.9810 -2.94%
2018-11-06 0 2.040 2.040 2.050 1.970 2.050 170,000 342,600 2.0153 2.040 2.040 2.050 1.970 2.050 170,000 2.0153 0.49%
2018-11-05 0 2.030 1.990 2.040 1.970 2.050 160,000 321,725 2.0108 2.030 1.990 2.040 1.970 2.050 160,000 2.0108 -0.98%
2018-11-02 0 2.050 2.040 2.050 1.910 2.050 195,000 389,050 1.9951 2.050 2.040 2.050 1.910 2.050 195,000 1.9951 0.99%
2018-11-01 0 2.030 1.990 2.040 1.980 2.060 215,000 433,275 2.0152 2.030 1.990 2.040 1.980 2.060 215,000 2.0152 -0.49%
2018-10-31 0 2.040 2.010 2.040 2.020 2.130 130,000 265,700 2.0438 2.040 2.010 2.040 2.020 2.130 130,000 2.0438 -0.97%
2018-10-30 0 2.060 2.030 2.060 2.020 2.080 95,000 194,150 2.0437 2.060 2.030 2.060 2.020 2.080 95,000 2.0437 0.98%
2018-10-29 0 2.040 2.000 2.040 2.020 2.140 125,000 256,525 2.0522 2.040 2.000 2.040 2.020 2.140 125,000 2.0522 0.49%
2018-10-26 0 2.030 1.970 2.030 1.960 2.100 150,000 302,725 2.0182 2.030 1.970 2.030 1.960 2.100 150,000 2.0182 -1.46%
2018-10-25 0 2.060 2.020 2.060 2.020 2.130 70,000 144,850 2.0693 2.060 2.020 2.060 2.020 2.130 70,000 2.0693 -0.96%
2018-10-24 0 2.080 1.820 2.090 2.020 2.140 67,500 140,700 2.0844 2.080 1.820 2.090 2.020 2.140 67,500 2.0844 0.48%
2018-10-23 0 2.070 2.010 2.070 2.010 2.100 62,500 128,625 2.0580 2.070 2.010 2.070 2.010 2.100 62,500 2.0580 1.47%
2018-10-22 0 2.040 2.000 2.080 1.990 2.160 165,000 336,925 2.0420 2.040 2.000 2.080 1.990 2.160 165,000 2.0420 -0.97%
2018-10-19 0 2.060 2.010 2.200 1.930 2.100 212,500 427,800 2.0132 2.060 2.010 2.200 1.930 2.100 212,500 2.0132 0.49%
2018-10-18 0 2.050 1.930 2.180 1.610 2.180 547,500 1,048,025 1.9142 2.050 1.930 2.180 1.610 2.180 547,500 1.9142 -1.91%
2018-10-16 0 2.090 2.080 2.090 2.050 2.190 110,000 231,225 2.1020 2.090 2.080 2.090 2.050 2.190 110,000 2.1020 -3.69%
2018-10-15 0 2.170 2.170 2.180 2.110 2.250 72,500 156,600 2.1600 2.170 2.170 2.180 2.110 2.250 72,500 2.1600 0.00%
2018-10-12 0 2.170 2.100 2.180 2.060 2.180 100,000 208,600 2.0860 2.170 2.100 2.180 2.060 2.180 100,000 2.0860 4.33%
2018-10-11 0 2.080 2.040 2.100 2.080 2.170 77,500 163,900 2.1148 2.080 2.040 2.100 2.080 2.170 77,500 2.1148 -1.89%
2018-10-10 0 2.120 2.070 2.120 2.070 2.180 65,008 137,491 2.1150 2.120 2.070 2.120 2.070 2.180 65,008 2.1150 0.95%
2018-10-09 0 2.100 2.070 2.120 2.050 2.180 188,878 393,844 2.0852 2.100 2.070 2.120 2.050 2.180 188,878 2.0852 0.48%
2018-10-08 0 2.090 2.020 2.080 2.050 2.200 62,500 133,300 2.1328 2.090 2.020 2.080 2.050 2.200 62,500 2.1328 0.00%
2018-10-05 0 2.090 2.050 2.090 2.040 2.180 62,500 130,125 2.0820 2.090 2.050 2.090 2.040 2.180 62,500 2.0820 0.48%
2018-10-04 0 2.080 2.040 2.090 2.000 2.220 135,000 277,225 2.0535 2.080 2.040 2.090 2.000 2.220 135,000 2.0535 0.00%
2018-10-03 0 2.080 2.050 2.090 2.020 2.090 90,000 186,500 2.0722 2.080 2.050 2.090 2.020 2.090 90,000 2.0722 -1.89%
2018-10-02 0 2.120 2.080 2.140 2.080 2.200 115,000 246,250 2.1413 2.120 2.080 2.140 2.080 2.200 115,000 2.1413 -2.30%
2018-09-28 0 2.170 2.030 2.170 2.120 2.290 70,000 152,875 2.1839 2.170 2.030 2.170 2.120 2.290 70,000 2.1839 3.83%
2018-09-27 0 2.090 2.060 2.090 2.010 2.140 175,000 363,675 2.0781 2.090 2.060 2.090 2.010 2.140 175,000 2.0781 -0.48%
2018-09-26 0 2.100 - 2.100 2.100 2.200 65,000 140,650 2.1638 2.100 - 2.100 2.100 2.200 65,000 2.1638 -3.67%
2018-09-24 0 2.180 2.100 2.180 2.090 2.400 270,000 588,125 2.1782 2.180 2.100 2.180 2.090 2.400 270,000 2.1782 4.31%
2018-09-21 0 2.090 2.100 2.160 2.000 2.450 990,500 2,154,060 2.1747 2.090 2.100 2.160 2.000 2.450 990,500 2.1747 -12.55%
2018-09-20 0 2.390 2.340 2.390 2.370 2.450 112,500 273,075 2.4273 2.390 2.340 2.390 2.370 2.450 112,500 2.4273 1.70%
2018-09-19 0 2.350 2.270 2.350 2.250 2.350 105,000 242,750 2.3119 2.350 2.270 2.350 2.250 2.350 105,000 2.3119 0.86%
2018-09-18 0 2.330 2.320 2.350 2.320 2.450 182,500 433,950 2.3778 2.330 2.320 2.350 2.320 2.450 182,500 2.3778 -4.51%
2018-09-17 0 2.440 - 2.450 2.440 2.450 40,000 97,650 2.4413 2.440 - 2.450 2.440 2.450 40,000 2.4413 0.00%
2018-09-14 0 2.440 2.360 2.440 2.440 2.450 72,500 177,250 2.4448 2.440 2.360 2.440 2.440 2.450 72,500 2.4448 0.00%
2018-09-13 0 2.440 2.360 2.440 2.420 2.450 137,500 335,350 2.4389 2.440 2.360 2.440 2.420 2.450 137,500 2.4389 0.41%
2018-09-12 0 2.430 2.350 2.430 2.350 2.450 92,500 224,000 2.4216 2.430 2.350 2.430 2.350 2.450 92,500 2.4216 0.00%
2018-09-11 0 2.430 2.350 2.430 2.340 2.450 87,500 213,550 2.4406 2.430 2.350 2.430 2.340 2.450 87,500 2.4406 -0.41%
2018-09-10 0 2.440 2.330 2.440 2.420 2.450 77,500 189,175 2.4410 2.440 2.330 2.440 2.420 2.450 77,500 2.4410 0.41%
2018-09-07 0 2.430 2.340 2.430 2.330 2.450 80,000 193,875 2.4234 2.430 2.340 2.430 2.330 2.450 80,000 2.4234 1.25%
2018-09-06 0 2.400 2.340 2.400 2.270 2.440 105,000 251,625 2.3964 2.400 2.340 2.400 2.270 2.440 105,000 2.3964 0.42%
2018-09-05 0 2.390 2.300 2.390 2.310 2.450 130,000 311,575 2.3967 2.390 2.300 2.390 2.310 2.450 130,000 2.3967 -2.45%
2018-09-04 0 2.450 2.440 2.450 2.440 2.450 70,000 171,400 2.4486 2.450 2.440 2.450 2.440 2.450 70,000 2.4486 -0.41%
2018-09-03 0 2.460 2.360 2.460 2.450 2.480 65,000 160,200 2.4646 2.460 2.360 2.460 2.450 2.480 65,000 2.4646 0.00%
2018-08-31 0 2.460 2.340 2.460 2.440 2.460 52,500 128,675 2.4510 2.460 2.340 2.460 2.440 2.460 52,500 2.4510 0.00%
2018-08-30 0 2.460 2.400 2.460 2.430 2.470 70,000 171,225 2.4461 2.460 2.400 2.460 2.430 2.470 70,000 2.4461 1.23%
2018-08-29 0 2.430 2.420 2.430 2.430 2.440 42,500 103,600 2.4376 2.430 2.420 2.430 2.430 2.440 42,500 2.4376 0.00%
2018-08-28 0 2.430 2.380 2.430 2.420 2.450 45,000 109,650 2.4367 2.430 2.380 2.430 2.420 2.450 45,000 2.4367 1.25%
2018-08-27 0 2.400 2.320 2.400 2.390 2.410 50,000 120,150 2.4030 2.400 2.320 2.400 2.390 2.410 50,000 2.4030 -0.41%
2018-08-24 0 2.410 2.320 2.410 2.300 2.420 102,500 240,525 2.3466 2.410 2.320 2.410 2.300 2.420 102,500 2.3466 -0.41%
2018-08-23 0 2.420 2.310 2.430 2.300 2.440 97,500 233,775 2.3977 2.420 2.310 2.430 2.300 2.440 97,500 2.3977 -0.82%
2018-08-22 0 2.440 2.300 2.440 2.390 2.440 45,000 109,200 2.4267 2.440 2.300 2.440 2.390 2.440 45,000 2.4267 1.67%
2018-08-21 0 2.400 2.330 2.400 2.400 2.450 40,000 96,900 2.4225 2.400 2.330 2.400 2.400 2.450 40,000 2.4225 -0.83%
2018-08-20 0 2.420 2.410 2.430 2.420 2.470 40,000 97,950 2.4488 2.420 2.410 2.430 2.420 2.470 40,000 2.4488 -0.41%
2018-08-17 0 2.430 - 2.430 2.430 2.470 50,000 122,075 2.4415 2.430 - 2.430 2.430 2.470 50,000 2.4415 0.00%
2018-08-16 0 2.430 - 2.430 2.420 2.440 50,000 121,550 2.4310 2.430 - 2.430 2.420 2.440 50,000 2.4310 -0.41%
2018-08-15 0 2.440 - 2.440 2.430 2.510 62,500 153,500 2.4560 2.440 - 2.440 2.430 2.510 62,500 2.4560 -1.61%
2018-08-14 0 2.480 2.440 2.480 2.440 2.510 57,500 142,550 2.4791 2.480 2.440 2.480 2.440 2.510 57,500 2.4791 0.40%
2018-08-13 0 2.470 2.340 2.480 2.410 2.480 65,000 159,175 2.4488 2.470 2.340 2.480 2.410 2.480 65,000 2.4488 2.07%
2018-08-10 0 2.420 2.340 2.420 2.350 2.470 85,000 205,600 2.4188 2.420 2.340 2.420 2.350 2.470 85,000 2.4188 -2.02%
2018-08-09 0 2.470 2.450 2.470 2.450 2.490 45,000 111,375 2.4750 2.470 2.450 2.470 2.450 2.490 45,000 2.4750 0.00%
2018-08-08 0 2.470 2.440 2.470 2.440 2.490 52,500 129,300 2.4629 2.470 2.440 2.470 2.440 2.490 52,500 2.4629 0.00%
2018-08-07 0 2.470 2.430 2.470 2.440 2.490 70,000 172,475 2.4639 2.470 2.430 2.470 2.440 2.490 70,000 2.4639 0.82%
2018-08-06 0 2.450 2.430 2.450 2.430 2.490 47,500 116,900 2.4611 2.450 2.430 2.450 2.430 2.490 47,500 2.4611 0.82%
2018-08-03 0 2.430 2.400 2.430 2.390 2.470 82,500 200,175 2.4264 2.430 2.400 2.430 2.390 2.470 82,500 2.4264 -2.02%
2018-08-02 0 2.480 2.450 2.490 2.450 2.510 150,000 372,475 2.4832 2.480 2.450 2.490 2.450 2.510 150,000 2.4832 -0.80%
2018-08-01 0 2.500 2.480 2.500 2.480 2.520 137,500 344,025 2.5020 2.500 2.480 2.500 2.480 2.520 137,500 2.5020 0.00%
2018-07-31 0 2.500 2.480 2.500 2.450 2.550 107,500 268,450 2.4972 2.500 2.480 2.500 2.450 2.550 107,500 2.4972 -0.40%
2018-07-30 0 2.510 2.460 2.520 2.460 2.600 237,500 599,350 2.5236 2.510 2.460 2.520 2.460 2.600 237,500 2.5236 -2.71%
2018-07-27 0 2.580 2.560 2.580 2.560 2.620 110,000 284,350 2.5850 2.580 2.560 2.580 2.560 2.620 110,000 2.5850 -1.53%
2018-07-26 0 2.620 2.590 2.610 2.590 2.640 112,500 293,925 2.6127 2.620 2.590 2.610 2.590 2.640 112,500 2.6127 0.38%
2018-07-25 0 2.610 2.600 2.620 2.610 2.640 52,500 137,800 2.6248 2.610 2.600 2.620 2.610 2.640 52,500 2.6248 -0.38%
2018-07-24 0 2.620 2.580 2.620 2.590 2.640 87,500 229,325 2.6209 2.620 2.580 2.620 2.590 2.640 87,500 2.6209 0.38%
2018-07-23 0 2.610 2.590 2.610 2.600 2.640 62,500 163,875 2.6220 2.610 2.590 2.610 2.600 2.640 62,500 2.6220 1.16%
2018-07-20 0 2.580 2.490 2.580 2.570 2.650 87,500 228,250 2.6086 2.580 2.490 2.580 2.570 2.650 87,500 2.6086 -1.53%
2018-07-19 0 2.620 2.610 2.620 2.610 2.630 60,000 157,375 2.6229 2.620 2.610 2.620 2.610 2.630 60,000 2.6229 0.77%
2018-07-18 0 2.600 2.590 2.600 2.580 2.640 80,000 209,500 2.6188 2.600 2.590 2.600 2.580 2.640 80,000 2.6188 -1.14%
2018-07-17 0 2.630 2.630 2.640 2.620 2.650 65,000 171,450 2.6377 2.630 2.630 2.640 2.620 2.650 65,000 2.6377 0.38%
2018-07-16 0 2.620 2.600 2.620 2.610 2.650 72,500 190,625 2.6293 2.620 2.600 2.620 2.610 2.650 72,500 2.6293 -0.76%
2018-07-13 0 2.640 2.630 2.640 2.630 2.640 62,500 164,825 2.6372 2.640 2.630 2.640 2.630 2.640 62,500 2.6372 0.38%
2018-07-12 0 2.630 2.620 2.630 2.620 2.640 65,000 171,150 2.6331 2.630 2.620 2.630 2.620 2.640 65,000 2.6331 -0.38%
2018-07-11 0 2.640 2.630 2.640 2.630 2.660 80,000 211,200 2.6400 2.640 2.630 2.640 2.630 2.660 80,000 2.6400 -0.38%
2018-07-10 0 2.650 2.640 2.650 2.630 2.650 60,000 158,575 2.6429 2.650 2.640 2.650 2.630 2.650 60,000 2.6429 0.38%
2018-07-09 0 2.640 2.620 2.640 2.620 2.650 115,000 304,025 2.6437 2.640 2.620 2.640 2.620 2.650 115,000 2.6437 -0.38%
2018-07-06 0 2.650 2.640 2.650 2.630 2.650 65,000 171,950 2.6454 2.650 2.640 2.650 2.630 2.650 65,000 2.6454 0.00%
2018-07-05 0 2.650 2.630 2.650 2.630 2.650 85,000 224,600 2.6424 2.650 2.630 2.650 2.630 2.650 85,000 2.6424 0.76%
2018-07-04 0 2.630 2.620 2.630 2.620 2.650 95,000 250,750 2.6395 2.630 2.620 2.630 2.620 2.650 95,000 2.6395 -0.75%
2018-07-03 0 2.650 2.630 2.650 2.630 2.650 72,500 191,900 2.6469 2.650 2.630 2.650 2.630 2.650 72,500 2.6469 -0.38%
2018-06-29 0 2.660 2.660 2.670 2.650 2.680 77,500 206,825 2.6687 2.660 2.660 2.670 2.650 2.680 77,500 2.6687 -0.37%
2018-06-28 0 2.670 2.660 2.670 2.660 2.680 75,000 200,300 2.6707 2.670 2.660 2.670 2.660 2.680 75,000 2.6707 -0.37%
2018-06-27 0 2.680 2.660 2.680 2.660 2.690 70,000 187,725 2.6818 2.680 2.660 2.680 2.660 2.690 70,000 2.6818 0.00%
2018-06-26 0 2.680 2.670 2.680 2.640 2.700 90,000 241,075 2.6786 2.680 2.670 2.680 2.640 2.700 90,000 2.6786 0.37%
2018-06-25 0 2.670 2.650 2.680 2.660 2.700 87,500 235,100 2.6869 2.670 2.650 2.680 2.660 2.700 87,500 2.6869 -0.74%
2018-06-22 0 2.690 2.670 2.690 2.680 2.700 77,500 208,950 2.6961 2.690 2.670 2.690 2.680 2.700 77,500 2.6961 -0.37%
2018-06-21 0 2.700 2.670 2.700 2.670 2.700 75,000 201,875 2.6917 2.700 2.670 2.700 2.670 2.700 75,000 2.6917 0.75%
2018-06-20 0 2.680 2.670 2.680 2.680 2.710 60,000 161,650 2.6942 2.680 2.670 2.680 2.680 2.710 60,000 2.6942 -0.74%
2018-06-19 0 2.700 2.690 2.700 2.680 2.710 260,000 702,200 2.7008 2.700 2.690 2.700 2.680 2.710 260,000 2.7008 0.00%
2018-06-15 0 2.700 2.680 2.700 2.670 2.710 70,000 188,850 2.6979 2.700 2.680 2.700 2.670 2.710 70,000 2.6979 -0.37%
2018-06-14 0 2.710 2.690 2.710 2.650 2.710 90,000 242,825 2.6981 2.710 2.690 2.710 2.650 2.710 90,000 2.6981 0.00%
2018-06-13 0 2.710 2.680 2.710 2.660 2.710 187,500 506,225 2.6999 2.710 2.680 2.710 2.660 2.710 187,500 2.6999 0.00%
2018-06-12 0 2.710 2.700 2.710 2.690 2.730 122,500 332,250 2.7122 2.710 2.700 2.710 2.690 2.730 122,500 2.7122 -0.37%
2018-06-11 0 2.720 2.700 2.720 2.700 2.730 60,000 163,275 2.7213 2.720 2.700 2.720 2.700 2.730 60,000 2.7213 0.74%
2018-06-08 0 2.700 2.680 2.700 2.690 2.740 75,000 203,875 2.7183 2.700 2.680 2.700 2.690 2.740 75,000 2.7183 -1.10%
2018-06-07 0 2.730 2.690 2.730 2.670 2.740 250,000 680,275 2.7211 2.730 2.690 2.730 2.670 2.740 250,000 2.7211 0.37%
2018-06-06 0 2.720 2.700 2.720 2.710 2.730 107,500 292,625 2.7221 2.720 2.700 2.720 2.710 2.730 107,500 2.7221 0.00%
2018-06-05 0 2.720 2.690 2.720 2.690 2.720 75,000 203,025 2.7070 2.720 2.690 2.720 2.690 2.720 75,000 2.7070 1.30%
2018-06-04 0 2.740 2.710 2.740 2.650 2.740 120,000 325,950 2.7163 2.685 2.656 2.685 2.597 2.685 122,458 2.6617 1.11%
2018-06-01 0 2.710 2.700 2.720 2.710 2.730 72,500 197,175 2.7197 2.656 2.646 2.665 2.656 2.675 73,985 2.6651 -0.73%
2018-05-31 0 2.730 2.710 2.730 2.720 2.750 75,000 205,275 2.7370 2.675 2.656 2.675 2.665 2.695 76,536 2.6821 0.00%
2018-05-30 0 2.730 2.710 2.730 2.710 2.730 75,000 204,325 2.7243 2.675 2.656 2.675 2.656 2.675 76,536 2.6696 -0.36%
2018-05-29 0 2.740 2.690 2.740 2.700 2.740 75,000 204,625 2.7283 2.685 2.636 2.685 2.646 2.685 76,536 2.6736 0.00%
2018-05-28 0 2.740 2.680 2.740 2.680 2.750 135,000 367,625 2.7231 2.685 2.626 2.685 2.626 2.695 137,765 2.6685 0.37%
2018-05-25 0 2.730 2.700 2.740 2.700 2.740 77,500 211,900 2.7342 2.675 2.646 2.685 2.646 2.685 79,088 2.6793 0.00%
2018-05-24 0 2.730 2.690 2.730 2.690 2.740 80,000 217,400 2.7175 2.675 2.636 2.675 2.636 2.685 81,639 2.6630 1.11%
2018-05-23 0 2.700 2.690 2.700 2.670 2.710 105,000 283,150 2.6967 2.646 2.636 2.646 2.616 2.656 107,151 2.6425 -0.37%
2018-05-21 0 2.710 2.700 2.710 2.710 2.760 135,000 368,400 2.7289 2.656 2.646 2.656 2.656 2.705 137,765 2.6741 -0.37%
2018-05-18 0 2.720 2.680 2.720 2.670 2.750 230,000 620,750 2.6989 2.665 2.626 2.665 2.616 2.695 234,711 2.6447 1.49%
2018-05-17 0 2.680 2.660 2.680 2.640 2.700 372,500 993,050 2.6659 2.626 2.607 2.626 2.587 2.646 380,130 2.6124 1.90%
2018-05-16 0 2.630 2.630 2.640 2.620 2.670 1,526,981 4,016,055 2.6301 2.577 2.577 2.587 2.567 2.616 1,558,260 2.5773 0.38%
2018-05-15 0 2.620 2.610 2.620 2.610 2.670 120,000 315,250 2.6271 2.567 2.558 2.567 2.558 2.616 122,458 2.5743 -1.13%
2018-05-14 0 2.650 2.630 2.650 2.630 2.750 170,000 457,125 2.6890 2.597 2.577 2.597 2.577 2.695 173,482 2.6350 -2.57%
2018-05-11 0 2.720 2.690 2.710 2.680 2.750 130,000 352,825 2.7140 2.665 2.636 2.656 2.626 2.695 132,663 2.6596 1.49%
2018-05-10 0 2.680 2.660 2.680 2.660 2.700 147,500 394,975 2.6778 2.626 2.607 2.626 2.607 2.646 150,521 2.6240 0.00%
2018-05-09 0 2.680 2.670 2.680 2.680 2.720 90,000 242,600 2.6956 2.626 2.616 2.626 2.626 2.665 91,844 2.6414 0.00%
2018-05-08 0 2.680 2.670 2.680 2.660 2.700 97,500 262,775 2.6951 2.626 2.616 2.626 2.607 2.646 99,497 2.6410 -0.74%
2018-05-07 0 2.700 2.690 2.700 2.680 2.730 162,500 439,950 2.7074 2.646 2.636 2.646 2.626 2.675 165,829 2.6530 0.00%
2018-05-04 0 2.700 2.690 2.700 2.680 2.710 132,500 357,875 2.7009 2.646 2.636 2.646 2.626 2.656 135,214 2.6467 0.00%
2018-05-03 0 2.700 2.690 2.700 2.680 2.750 122,500 331,750 2.7082 2.646 2.636 2.646 2.626 2.695 125,009 2.6538 1.12%
2018-05-02 0 2.670 2.660 2.680 2.670 2.780 220,000 594,175 2.7008 2.616 2.607 2.626 2.616 2.724 224,507 2.6466 -1.84%
2018-04-30 0 2.720 2.700 2.720 2.710 2.770 197,500 539,500 2.7316 2.665 2.646 2.665 2.656 2.714 201,546 2.6768 0.00%
2018-04-27 0 2.720 2.700 2.720 2.670 2.780 167,500 455,650 2.7203 2.665 2.646 2.665 2.616 2.724 170,931 2.6657 2.26%
2018-04-26 0 2.660 2.640 2.660 2.640 2.700 190,000 506,425 2.6654 2.607 2.587 2.607 2.587 2.646 193,892 2.6119 0.38%
2018-04-25 0 2.650 2.640 2.650 2.630 2.670 147,500 390,900 2.6502 2.597 2.587 2.597 2.577 2.616 150,521 2.5970 -1.49%
2018-04-24 0 2.690 2.670 2.690 2.670 2.740 1,015,000 2,723,625 2.6834 2.636 2.616 2.636 2.616 2.685 1,035,791 2.6295 -1.47%
2018-04-23 0 2.730 2.690 2.730 2.670 2.730 172,500 468,600 2.7165 2.675 2.636 2.675 2.616 2.675 176,034 2.6620 3.02%
2018-04-20 0 2.650 2.630 2.650 2.630 2.650 272,500 721,200 2.6466 2.597 2.577 2.597 2.577 2.597 278,082 2.5935 -1.85%
2018-04-19 0 2.700 2.690 2.710 2.690 2.750 505,000 1,372,250 2.7173 2.646 2.636 2.656 2.636 2.695 515,345 2.6628 -1.82%
2018-04-18 0 2.750 2.720 2.750 2.720 2.750 187,500 512,575 2.7337 2.695 2.665 2.695 2.665 2.695 191,341 2.6789 -1.43%
2018-04-17 0 2.790 2.760 2.800 2.730 2.880 202,500 567,575 2.8028 2.734 2.705 2.744 2.675 2.822 206,648 2.7466 2.20%
2018-04-16 0 2.730 2.710 2.730 2.710 2.800 257,500 705,025 2.7380 2.675 2.656 2.675 2.656 2.744 262,775 2.6830 -2.15%
2018-04-13 0 2.790 2.780 2.800 2.780 2.870 182,500 511,500 2.8027 2.734 2.724 2.744 2.724 2.812 186,238 2.7465 -0.71%
2018-04-12 0 2.810 2.780 2.810 2.770 2.900 577,500 1,618,125 2.8019 2.754 2.724 2.754 2.714 2.842 589,330 2.7457 1.08%
2018-04-11 0 2.780 2.740 2.800 2.720 2.840 451,500 1,247,750 2.7636 2.724 2.685 2.744 2.665 2.783 460,749 2.7081 -1.07%
2018-04-10 0 2.810 2.790 2.830 2.620 2.890 395,000 1,086,975 2.7518 2.754 2.734 2.773 2.567 2.832 403,091 2.6966 8.08%
2018-04-09 0 2.600 2.580 2.600 2.580 2.690 560,000 1,457,000 2.6018 2.548 2.528 2.548 2.528 2.636 571,471 2.5496 -1.14%
2018-04-06 0 2.630 2.610 2.630 2.580 2.630 305,000 799,050 2.6198 2.577 2.558 2.577 2.528 2.577 311,248 2.5672 -1.50%
2018-04-04 0 2.670 2.610 2.690 2.570 2.800 5,762,500 15,152,650 2.6295 2.616 2.558 2.636 2.518 2.744 5,880,540 2.5767 0.75%
2018-04-03 0 2.650 2.620 2.650 2.600 2.820 7,647,500 20,121,050 2.6311 2.597 2.567 2.597 2.548 2.763 7,804,153 2.5782 -2.93%
2018-03-29 0 2.730 2.720 2.750 2.700 2.820 3,330,000 8,785,200 2.6382 2.675 2.665 2.695 2.646 2.763 3,398,212 2.5852 1.11%
2018-03-28 0 2.700 2.680 2.700 2.680 2.780 226,000 614,500 2.7190 2.646 2.626 2.646 2.626 2.724 230,629 2.6644 -2.53%
2018-03-27 0 2.770 2.750 2.770 2.750 2.850 117,500 325,800 2.7728 2.714 2.695 2.714 2.695 2.793 119,907 2.7171 -1.42%
2018-03-26 0 2.810 2.790 2.810 2.790 2.870 122,500 344,700 2.8139 2.754 2.734 2.754 2.734 2.812 125,009 2.7574 0.00%
2018-03-23 0 2.810 2.770 2.810 2.760 2.920 262,500 738,675 2.8140 2.754 2.714 2.754 2.705 2.861 267,877 2.7575 -2.43%
2018-03-22 0 2.880 2.870 2.880 2.870 2.980 487,500 1,434,140 2.9418 2.822 2.812 2.822 2.812 2.920 497,486 2.8828 -3.36%
2018-03-21 0 2.980 2.970 2.990 2.980 3.020 687,960 2,047,634 2.9764 2.920 2.910 2.930 2.920 2.959 702,052 2.9166 0.00%
2018-03-20 0 2.980 2.970 2.980 2.980 3.020 280,000 837,412 2.9908 2.920 2.910 2.920 2.920 2.959 285,736 2.9307 -0.33%
2018-03-19 0 2.990 2.970 3.000 2.970 3.000 132,500 396,100 2.9894 2.930 2.910 2.940 2.910 2.940 135,214 2.9294 -1.64%
2018-03-16 0 3.040 2.980 3.040 2.970 3.050 322,500 967,900 3.0012 2.979 2.920 2.979 2.910 2.989 329,106 2.9410 0.00%
2018-03-15 0 3.040 3.010 3.040 2.830 3.050 287,500 859,375 2.9891 2.979 2.950 2.979 2.773 2.989 293,389 2.9291 1.33%
2018-03-14 0 3.000 2.980 3.000 2.980 3.020 167,500 501,275 2.9927 2.940 2.920 2.940 2.920 2.959 170,931 2.9326 0.00%
2018-03-13 0 3.000 2.990 3.000 2.990 3.000 347,500 1,041,850 2.9981 2.940 2.930 2.940 2.930 2.940 354,618 2.9379 -1.32%
2018-03-12 0 3.040 3.030 3.050 3.020 3.050 180,000 546,200 3.0344 2.979 2.969 2.989 2.959 2.989 183,687 2.9735 0.66%
2018-03-09 0 3.020 3.000 3.050 2.990 3.040 303,500 915,575 3.0167 2.959 2.940 2.989 2.930 2.979 309,717 2.9562 0.67%
2018-03-08 0 3.000 2.990 3.000 2.990 3.000 72,500 217,125 2.9948 2.940 2.930 2.940 2.930 2.940 73,985 2.9347 0.33%
2018-03-07 0 2.990 2.970 3.000 2.980 3.000 117,500 350,650 2.9843 2.930 2.910 2.940 2.920 2.940 119,907 2.9244 0.00%
2018-03-06 0 2.990 2.940 2.990 2.950 2.990 220,000 652,100 2.9641 2.930 2.881 2.930 2.891 2.930 224,507 2.9046 0.00%
2018-03-05 0 2.990 2.970 3.000 2.950 3.000 242,500 721,325 2.9745 2.930 2.910 2.940 2.891 2.940 247,467 2.9148 0.34%
2018-03-02 0 2.980 2.980 2.990 2.980 3.010 160,000 477,025 2.9814 2.920 2.920 2.930 2.920 2.950 163,277 2.9216 0.00%
2018-03-01 0 2.980 2.980 3.000 2.960 3.000 112,500 335,200 2.9796 2.920 2.920 2.940 2.901 2.940 114,804 2.9197 0.34%
2018-02-28 0 2.970 2.960 2.990 2.950 3.000 262,500 780,300 2.9726 2.910 2.901 2.930 2.891 2.940 267,877 2.9129 0.00%
2018-02-27 0 2.970 2.960 2.970 2.950 3.000 117,500 348,600 2.9668 2.910 2.901 2.910 2.891 2.940 119,907 2.9073 -0.34%
2018-02-26 0 2.980 2.960 2.980 2.950 2.980 357,500 1,061,375 2.9689 2.920 2.901 2.920 2.891 2.920 364,823 2.9093 0.34%
2018-02-23 0 2.970 2.950 2.980 2.960 2.980 137,500 407,750 2.9655 2.910 2.891 2.920 2.901 2.920 140,317 2.9059 0.00%
2018-02-22 0 2.970 2.960 2.970 2.960 2.980 83,500 248,165 2.9720 2.910 2.901 2.910 2.901 2.920 85,210 2.9124 -0.34%
2018-02-21 0 2.980 2.970 2.980 2.970 2.990 185,000 550,850 2.9776 2.920 2.910 2.920 2.910 2.930 188,790 2.9178 0.00%
2018-02-20 0 2.980 2.970 2.980 2.960 3.030 370,000 1,104,950 2.9864 2.920 2.910 2.920 2.901 2.969 377,579 2.9264 0.00%
2018-02-15 0 2.980 2.970 2.980 2.970 2.990 365,000 1,086,350 2.9763 2.920 2.910 2.920 2.910 2.930 372,477 2.9166 0.00%
2018-02-14 0 2.980 2.970 2.980 2.960 2.980 242,500 720,725 2.9721 2.920 2.910 2.920 2.901 2.920 247,467 2.9124 0.00%
2018-02-13 0 2.980 2.960 2.980 2.960 2.980 132,500 393,425 2.9692 2.920 2.901 2.920 2.901 2.920 135,214 2.9096 1.02%
2018-02-12 0 2.950 2.940 2.950 2.940 2.980 97,500 287,875 2.9526 2.891 2.881 2.891 2.881 2.920 99,497 2.8933 0.34%
2018-02-09 0 2.940 2.930 2.940 2.920 2.980 230,000 676,900 2.9430 2.881 2.871 2.881 2.861 2.920 234,711 2.8840 -1.34%
2018-02-08 0 2.980 2.970 2.980 2.960 2.980 60,000 178,425 2.9738 2.920 2.910 2.920 2.901 2.920 61,229 2.9141 0.00%
2018-02-07 0 2.980 2.960 2.980 2.940 3.030 167,500 497,500 2.9701 2.920 2.901 2.920 2.881 2.969 170,931 2.9105 0.34%
2018-02-06 0 2.970 2.950 2.980 2.930 2.980 200,000 591,300 2.9565 2.910 2.891 2.920 2.871 2.920 204,097 2.8972 -0.34%
2018-02-05 0 2.980 2.970 2.980 2.960 2.980 182,500 542,425 2.9722 2.920 2.910 2.920 2.901 2.920 186,238 2.9125 -0.67%
2018-02-02 0 3.000 2.990 3.000 2.950 3.020 775,000 2,317,925 2.9909 2.940 2.930 2.940 2.891 2.959 790,875 2.9308 0.67%
2018-02-01 0 2.980 2.910 2.990 2.890 3.070 1,922,500 5,692,525 2.9610 2.920 2.852 2.930 2.832 3.008 1,961,881 2.9016 0.34%
2018-01-31 0 2.970 2.940 2.970 2.900 2.980 1,151,548 3,383,783 2.9385 2.910 2.881 2.910 2.842 2.920 1,175,137 2.8795 0.68%
2018-01-30 0 2.950 2.950 2.960 2.810 3.000 1,165,000 3,340,650 2.8675 2.891 2.891 2.901 2.754 2.940 1,188,864 2.8100 4.98%
2018-01-29 0 2.810 2.800 2.810 2.790 3.190 3,002,500 8,716,975 2.9032 2.754 2.744 2.754 2.734 3.126 3,064,004 2.8450 -11.08%
2018-01-26 0 3.160 3.150 3.160 3.160 3.200 175,000 556,425 3.1796 3.097 3.087 3.097 3.097 3.136 178,585 3.1157 -0.94%
2018-01-25 0 3.190 3.170 3.190 3.170 3.210 55,000 175,175 3.1850 3.126 3.106 3.126 3.106 3.146 56,127 3.1211 0.95%
2018-01-24 0 3.160 3.150 3.160 3.140 3.220 240,000 760,575 3.1691 3.097 3.087 3.097 3.077 3.155 244,916 3.1054 -0.63%
2018-01-23 0 3.180 3.160 3.180 3.160 3.220 150,000 476,825 3.1788 3.116 3.097 3.116 3.097 3.155 153,073 3.1150 -0.62%
2018-01-22 0 3.200 3.190 3.200 3.180 3.220 637,500 2,039,700 3.1995 3.136 3.126 3.136 3.116 3.155 650,559 3.1353 0.31%
2018-01-19 0 3.190 3.190 3.200 3.160 3.200 137,500 438,550 3.1895 3.126 3.126 3.136 3.097 3.136 140,317 3.1254 0.31%
2018-01-18 0 3.180 3.180 3.190 3.170 3.210 77,500 247,300 3.1910 3.116 3.116 3.126 3.106 3.146 79,088 3.1269 -0.62%
2018-01-17 0 3.200 3.190 3.200 3.100 3.230 427,500 1,368,375 3.2009 3.136 3.126 3.136 3.038 3.165 436,257 3.1366 -0.93%
2018-01-16 0 3.230 3.210 3.230 3.200 3.290 395,000 1,288,925 3.2631 3.165 3.146 3.165 3.136 3.224 403,091 3.1976 0.00%
2018-01-15 0 3.230 3.210 3.230 3.200 3.240 157,500 507,225 3.2205 3.165 3.146 3.165 3.136 3.175 160,726 3.1558 0.31%
2018-01-12 0 3.220 3.210 3.220 3.190 3.260 125,000 403,150 3.2252 3.155 3.146 3.155 3.126 3.195 127,561 3.1605 0.31%
2018-01-11 0 3.210 3.210 3.220 3.200 3.280 167,500 541,525 3.2330 3.146 3.146 3.155 3.136 3.214 170,931 3.1681 -0.93%
2018-01-10 0 3.240 3.230 3.240 3.220 3.300 735,000 2,389,800 3.2514 3.175 3.165 3.175 3.155 3.234 750,056 3.1862 0.31%
2018-01-09 0 3.230 3.220 3.240 3.220 3.290 240,000 780,325 3.2514 3.165 3.155 3.175 3.155 3.224 244,916 3.1861 -1.52%
2018-01-08 0 3.280 3.260 3.290 3.250 3.320 770,000 2,545,129 3.3054 3.214 3.195 3.224 3.185 3.253 785,773 3.2390 -0.61%
2018-01-05 0 3.300 3.290 3.300 3.290 3.330 120,000 397,175 3.3098 3.234 3.224 3.234 3.224 3.263 122,458 3.2434 0.30%
2018-01-04 0 3.290 3.290 3.310 3.280 3.330 157,500 520,275 3.3033 3.224 3.224 3.244 3.214 3.263 160,726 3.2370 -0.30%
2018-01-03 0 3.300 3.290 3.300 3.290 3.330 145,000 479,350 3.3059 3.234 3.224 3.234 3.224 3.263 147,970 3.2395 -0.30%
2018-01-02 0 3.310 3.300 3.320 3.290 3.330 102,500 339,525 3.3124 3.244 3.234 3.253 3.224 3.263 104,600 3.2459 -0.30%
2017-12-29 0 3.320 3.310 3.330 3.310 3.360 90,000 300,025 3.3336 3.253 3.244 3.263 3.244 3.293 91,844 3.2667 -0.30%
2017-12-28 0 3.330 3.320 3.340 3.320 3.350 70,000 233,700 3.3386 3.263 3.253 3.273 3.253 3.283 71,434 3.2716 0.30%
2017-12-27 0 3.320 3.290 3.330 3.270 3.360 155,000 513,775 3.3147 3.253 3.224 3.263 3.204 3.293 158,175 3.2481 0.61%
2017-12-22 0 3.300 3.290 3.340 3.250 3.350 197,500 652,800 3.3053 3.234 3.224 3.273 3.185 3.283 201,546 3.2390 -1.79%
2017-12-21 0 3.360 3.340 3.370 3.340 3.370 85,000 285,325 3.3568 3.293 3.273 3.302 3.273 3.302 86,741 3.2894 0.30%
2017-12-20 0 3.350 3.340 3.360 3.320 3.360 50,000 167,675 3.3535 3.283 3.273 3.293 3.253 3.293 51,024 3.2862 1.21%
2017-12-19 0 3.310 3.310 3.320 3.310 3.370 242,500 808,175 3.3327 3.244 3.244 3.253 3.244 3.302 247,467 3.2658 -1.49%
2017-12-18 0 3.360 3.340 3.360 3.290 3.370 47,500 159,475 3.3574 3.293 3.273 3.293 3.224 3.302 48,473 3.2900 2.44%
2017-12-15 0 3.280 3.280 3.360 3.250 3.400 897,500 2,994,100 3.3360 3.214 3.214 3.293 3.185 3.332 915,885 3.2691 -2.67%
2017-12-14 0 3.370 3.340 3.380 3.310 3.400 142,500 479,175 3.3626 3.302 3.273 3.312 3.244 3.332 145,419 3.2951 2.12%
2017-12-13 0 3.300 3.300 3.320 3.220 3.400 737,500 2,462,900 3.3395 3.234 3.234 3.253 3.155 3.332 752,607 3.2725 -2.08%
2017-12-12 0 3.370 3.350 3.370 3.340 3.400 175,000 589,250 3.3671 3.302 3.283 3.302 3.273 3.332 178,585 3.2996 0.60%
2017-12-11 0 3.350 3.340 3.350 3.350 3.430 102,500 345,525 3.3710 3.283 3.273 3.283 3.283 3.361 104,600 3.3033 -0.30%
2017-12-08 0 3.360 3.350 3.360 3.350 3.440 137,500 463,700 3.3724 3.293 3.283 3.293 3.283 3.371 140,317 3.3047 -0.59%
2017-12-07 0 3.380 3.350 3.380 3.360 3.430 137,500 464,925 3.3813 3.312 3.283 3.312 3.293 3.361 140,317 3.3134 0.00%
2017-12-06 0 3.380 3.380 3.390 3.360 3.430 762,500 2,580,900 3.3848 3.312 3.312 3.322 3.293 3.361 778,119 3.3168 -0.59%
2017-12-05 0 3.400 3.380 3.400 3.380 3.440 192,500 653,900 3.3969 3.332 3.312 3.332 3.312 3.371 196,443 3.3287 0.59%
2017-12-04 0 3.380 3.380 3.410 3.380 3.440 242,500 821,900 3.3893 3.312 3.312 3.342 3.312 3.371 247,467 3.3212 -0.29%
2017-12-01 0 3.390 3.390 3.400 3.380 3.440 340,000 1,160,875 3.4143 3.322 3.322 3.332 3.312 3.371 346,965 3.3458 0.00%
2017-11-30 0 3.390 3.380 3.390 3.370 3.420 650,000 2,208,175 3.3972 3.322 3.312 3.322 3.302 3.351 663,315 3.3290 0.30%
2017-11-29 0 3.380 3.380 3.400 3.340 3.430 347,500 1,174,475 3.3798 3.312 3.312 3.332 3.273 3.361 354,618 3.3119 0.30%
2017-11-28 0 3.370 3.360 3.370 3.320 3.430 430,000 1,448,250 3.3680 3.302 3.293 3.302 3.253 3.361 438,808 3.3004 -0.59%
2017-11-27 0 3.390 3.390 3.400 3.390 3.460 190,000 648,975 3.4157 3.322 3.322 3.332 3.322 3.391 193,892 3.3471 -0.29%
2017-11-24 0 3.400 3.390 3.400 3.370 3.450 177,500 605,000 3.4085 3.332 3.322 3.332 3.302 3.381 181,136 3.3400 -0.29%
2017-11-23 0 3.410 3.410 3.430 3.410 3.490 405,000 1,394,950 3.4443 3.342 3.342 3.361 3.342 3.420 413,296 3.3752 0.29%
2017-11-22 0 3.400 3.400 3.410 3.370 3.480 957,500 3,246,675 3.3908 3.332 3.332 3.342 3.302 3.410 977,114 3.3227 -0.58%
2017-11-21 0 3.420 3.400 3.420 3.380 3.460 290,000 987,800 3.4062 3.351 3.332 3.351 3.312 3.391 295,940 3.3378 1.18%
2017-11-20 0 3.380 3.370 3.380 3.350 3.530 527,500 1,792,475 3.3981 3.312 3.302 3.312 3.283 3.459 538,305 3.3298 0.60%
2017-11-17 0 3.360 3.350 3.360 3.320 3.370 610,000 2,036,425 3.3384 3.293 3.283 3.293 3.253 3.302 622,495 3.2714 0.60%
2017-11-16 0 3.340 3.340 3.350 3.300 3.380 508,800 1,695,518 3.3324 3.273 3.273 3.283 3.234 3.312 519,222 3.2655 0.60%
2017-11-15 0 3.320 3.310 3.320 3.270 3.370 832,500 2,752,450 3.3062 3.253 3.244 3.253 3.204 3.302 849,553 3.2399 0.61%
2017-11-14 0 3.300 3.290 3.300 3.250 3.310 170,000 558,825 3.2872 3.234 3.224 3.234 3.185 3.244 173,482 3.2212 1.54%
2017-11-13 0 3.250 3.240 3.250 3.230 3.280 1,352,500 4,403,350 3.2557 3.185 3.175 3.185 3.165 3.214 1,380,205 3.1904 -0.31%
2017-11-10 0 3.260 3.260 3.270 3.240 3.320 877,500 2,859,650 3.2589 3.195 3.195 3.204 3.175 3.253 895,475 3.1934 0.31%
2017-11-09 0 3.250 3.240 3.250 3.220 3.300 672,500 2,187,612 3.2530 3.185 3.175 3.185 3.155 3.234 686,276 3.1877 0.93%
2017-11-08 0 3.220 3.210 3.220 3.180 3.240 915,000 2,926,000 3.1978 3.155 3.146 3.155 3.116 3.175 933,743 3.1336 0.62%
2017-11-07 0 3.200 3.190 3.200 3.180 3.200 1,667,500 5,320,125 3.1905 3.136 3.126 3.136 3.116 3.136 1,701,657 3.1264 0.00%
2017-11-06 0 3.200 3.190 3.200 3.180 3.240 3,250,000 10,377,012 3.1929 3.136 3.126 3.136 3.116 3.175 3,316,574 3.1288 -2.14%
2017-11-03 0 3.270 3.260 3.270 3.200 3.280 1,032,500 3,356,400 3.2508 3.204 3.195 3.204 3.136 3.214 1,053,650 3.1855 2.19%
2017-11-02 0 3.200 3.190 3.200 3.180 3.200 680,000 2,170,050 3.1913 3.136 3.126 3.136 3.116 3.136 693,929 3.1272 0.00%
2017-11-01 0 3.200 3.190 3.200 3.180 3.250 1,055,000 3,373,325 3.1975 3.136 3.126 3.136 3.116 3.185 1,076,611 3.1333 0.00%
2017-10-31 0 3.200 3.190 3.200 3.180 3.200 812,500 2,599,100 3.1989 3.136 3.126 3.136 3.116 3.136 829,143 3.1347 0.31%
2017-10-30 0 3.190 3.180 3.190 3.180 3.240 495,000 1,582,375 3.1967 3.126 3.116 3.126 3.116 3.175 505,140 3.1325 -0.31%
2017-10-27 0 3.200 3.190 3.200 3.190 3.260 405,000 1,295,300 3.1983 3.136 3.126 3.136 3.126 3.195 413,296 3.1341 0.00%
2017-10-26 0 3.200 3.190 3.200 3.180 3.260 677,500 2,166,350 3.1976 3.136 3.126 3.136 3.116 3.195 691,378 3.1334 0.00%
2017-10-25 0 3.200 3.190 3.200 3.170 3.230 385,000 1,232,375 3.2010 3.136 3.126 3.136 3.106 3.165 392,886 3.1367 -0.93%
2017-10-24 0 3.230 3.220 3.240 3.200 3.260 1,492,500 4,813,950 3.2254 3.165 3.155 3.175 3.136 3.195 1,523,073 3.1607 0.00%
2017-10-23 0 3.230 3.210 3.220 3.190 3.300 1,325,000 4,272,050 3.2242 3.165 3.146 3.155 3.126 3.234 1,352,142 3.1595 0.94%
2017-10-20 0 3.200 3.160 3.170 3.100 3.350 3,310,000 10,679,375 3.2264 3.136 3.097 3.106 3.038 3.283 3,377,803 3.1616 -4.19%
2017-10-19 0 3.340 3.330 3.350 3.320 3.390 442,500 1,479,075 3.3425 3.273 3.263 3.283 3.253 3.322 451,564 3.2754 -1.47%
2017-10-18 0 3.390 3.380 3.400 3.380 3.440 332,500 1,134,450 3.4119 3.322 3.312 3.332 3.312 3.371 339,311 3.3434 -0.88%
2017-10-17 0 3.420 3.420 3.430 3.410 3.450 432,500 1,486,700 3.4375 3.351 3.351 3.361 3.342 3.381 441,359 3.3685 -0.29%
2017-10-16 0 3.430 3.430 3.440 3.430 3.470 520,000 1,800,575 3.4626 3.361 3.361 3.371 3.361 3.400 530,652 3.3931 -1.15%
2017-10-13 0 3.470 3.460 3.470 3.460 3.490 857,500 2,977,275 3.4720 3.400 3.391 3.400 3.391 3.420 875,065 3.4023 0.00%
2017-10-12 0 3.470 3.460 3.470 3.430 3.470 840,000 2,905,400 3.4588 3.400 3.391 3.400 3.361 3.400 857,207 3.3894 0.58%
2017-10-11 0 3.450 3.440 3.460 3.400 3.460 705,000 2,419,725 3.4322 3.381 3.371 3.391 3.332 3.391 719,441 3.3633 1.47%
2017-10-10 0 3.400 3.390 3.410 3.360 3.430 1,077,500 3,666,925 3.4032 3.332 3.322 3.342 3.293 3.361 1,099,572 3.3349 -0.29%
2017-10-09 0 3.410 3.400 3.410 3.310 3.440 542,500 1,852,100 3.4140 3.342 3.332 3.342 3.244 3.371 553,613 3.3455 -0.29%
2017-10-06 0 3.420 3.410 3.420 3.400 3.440 277,500 948,475 3.4179 3.351 3.342 3.351 3.332 3.371 283,184 3.3493 0.00%
2017-10-04 0 3.420 3.410 3.420 3.410 3.450 242,500 831,075 3.4271 3.351 3.342 3.351 3.342 3.381 247,467 3.3583 -0.87%
2017-10-03 0 3.450 3.440 3.450 3.430 3.530 487,500 1,682,975 3.4523 3.381 3.371 3.381 3.361 3.459 497,486 3.3830 0.00%
2017-09-29 0 3.450 3.440 3.450 3.430 3.500 925,000 3,190,512 3.4492 3.381 3.371 3.381 3.361 3.430 943,948 3.3800 0.58%
2017-09-28 0 3.430 3.430 3.440 3.400 3.490 365,000 1,253,425 3.4340 3.361 3.361 3.371 3.332 3.420 372,477 3.3651 0.59%
2017-09-27 0 3.410 3.420 3.430 3.400 3.450 525,000 1,802,275 3.4329 3.342 3.351 3.361 3.332 3.381 535,754 3.3640 -0.58%
2017-09-26 0 3.430 3.410 3.450 3.410 3.580 585,000 2,044,225 3.4944 3.361 3.342 3.381 3.342 3.508 596,983 3.4243 -1.72%
2017-09-25 0 3.490 3.480 3.490 3.470 3.570 367,260 1,287,228 3.5050 3.420 3.410 3.420 3.400 3.498 374,783 3.4346 -0.29%
2017-09-22 0 3.500 3.460 3.510 3.460 3.500 425,000 1,482,250 3.4876 3.430 3.391 3.440 3.391 3.430 433,706 3.4176 0.29%
2017-09-21 0 3.490 3.470 3.500 3.480 3.610 490,000 1,722,975 3.5163 3.420 3.400 3.430 3.410 3.538 500,037 3.4457 -1.13%
2017-09-20 0 3.530 3.520 3.590 3.520 3.640 620,000 2,225,350 3.5893 3.459 3.449 3.518 3.449 3.567 632,700 3.5172 -0.84%
2017-09-19 0 3.560 3.530 3.560 3.540 3.600 766,000 2,726,210 3.5590 3.489 3.459 3.489 3.469 3.528 781,691 3.4876 -0.56%
2017-09-18 0 3.580 3.570 3.580 3.550 3.630 550,000 1,971,712 3.5849 3.508 3.498 3.508 3.479 3.557 561,266 3.5130 1.99%
2017-09-15 0 3.510 3.490 3.520 3.450 3.520 1,025,000 3,577,100 3.4899 3.440 3.420 3.449 3.381 3.449 1,045,996 3.4198 1.45%
2017-09-14 0 3.460 3.460 3.470 3.450 3.490 445,000 1,540,650 3.4621 3.391 3.391 3.400 3.381 3.420 454,115 3.3926 0.29%
2017-09-13 0 3.450 3.440 3.470 3.440 3.530 667,500 2,307,075 3.4563 3.381 3.371 3.400 3.371 3.459 681,173 3.3869 0.00%
2017-09-12 0 3.450 3.430 3.450 3.390 3.500 4,407,500 15,171,650 3.4422 3.381 3.361 3.381 3.322 3.430 4,497,784 3.3731 0.29%
2017-09-11 0 3.440 3.420 3.450 3.430 3.530 875,000 3,045,975 3.4811 3.371 3.351 3.381 3.361 3.459 892,924 3.4112 -0.58%
2017-09-08 0 3.460 3.450 3.460 3.430 3.510 1,053,200 3,659,069 3.4742 3.391 3.381 3.391 3.361 3.440 1,074,774 3.4045 0.00%
2017-09-07 0 3.460 3.430 3.460 3.410 3.540 645,000 2,234,325 3.4641 3.391 3.361 3.391 3.342 3.469 658,212 3.3945 1.76%
2017-09-06 0 3.400 3.390 3.400 3.350 3.500 1,997,500 6,817,600 3.4131 3.332 3.322 3.332 3.283 3.430 2,038,417 3.3446 -3.13%
2017-09-05 0 3.510 3.480 3.510 3.460 3.550 870,000 3,028,925 3.4815 3.440 3.410 3.440 3.391 3.479 887,821 3.4116 1.15%
2017-09-04 0 3.470 3.470 3.480 3.390 3.510 1,797,500 6,184,725 3.4407 3.400 3.400 3.410 3.322 3.440 1,834,320 3.3717 -0.29%
2017-09-01 0 3.480 3.470 3.480 3.440 3.500 710,000 2,458,950 3.4633 3.410 3.400 3.410 3.371 3.430 724,544 3.3938 0.00%
2017-08-31 0 3.480 3.460 3.470 3.460 3.540 715,000 2,500,300 3.4969 3.410 3.391 3.400 3.391 3.469 729,646 3.4267 -0.57%
2017-08-30 0 3.500 3.490 3.500 3.480 3.520 662,400 2,316,983 3.4979 3.430 3.420 3.430 3.410 3.449 675,969 3.4276 0.00%
2017-08-29 0 3.500 3.490 3.500 3.490 3.530 487,500 1,705,625 3.4987 3.430 3.420 3.430 3.420 3.459 497,486 3.4285 0.00%
2017-08-28 0 3.500 3.490 3.500 3.490 3.550 630,000 2,205,250 3.5004 3.430 3.420 3.430 3.420 3.479 642,905 3.4301 0.00%
2017-08-25 0 3.500 3.490 3.500 3.470 3.540 935,217 3,267,621 3.4940 3.430 3.420 3.430 3.400 3.469 954,374 3.4238 0.29%
2017-08-24 0 3.490 3.480 3.500 3.450 3.550 820,000 2,862,400 3.4907 3.420 3.410 3.430 3.381 3.479 836,797 3.4207 0.29%
2017-08-22 0 3.480 3.470 3.480 3.420 3.600 1,445,000 5,040,400 3.4882 3.410 3.400 3.410 3.351 3.528 1,474,600 3.4181 1.16%
2017-08-21 0 3.440 3.430 3.440 3.410 3.540 2,842,500 9,882,650 3.4767 3.371 3.361 3.371 3.342 3.469 2,900,726 3.4070 -2.55%
2017-08-18 0 3.530 3.510 3.530 3.500 3.660 1,490,000 5,304,750 3.5602 3.459 3.440 3.459 3.430 3.587 1,520,521 3.4888 -1.94%
2017-08-17 0 3.600 3.590 3.600 3.540 3.650 1,675,000 6,023,725 3.5963 3.528 3.518 3.528 3.469 3.577 1,709,311 3.5241 -1.10%
2017-08-16 0 3.640 3.580 3.650 3.580 3.770 2,165,000 7,896,625 3.6474 3.567 3.508 3.577 3.508 3.694 2,209,348 3.5742 -3.45%
2017-08-15 0 3.770 3.750 3.780 3.760 3.820 1,240,000 4,698,225 3.7889 3.694 3.675 3.704 3.685 3.743 1,265,400 3.7128 -1.31%
2017-08-14 0 3.820 3.800 3.820 3.780 3.880 927,500 3,542,450 3.8194 3.743 3.724 3.743 3.704 3.802 946,499 3.7427 0.53%
2017-08-11 0 3.800 3.790 3.800 3.790 3.800 932,500 3,534,750 3.7906 3.724 3.714 3.724 3.714 3.724 951,601 3.7145 -0.26%
2017-08-10 0 3.810 3.800 3.810 3.780 3.810 1,235,000 4,681,275 3.7905 3.734 3.724 3.734 3.704 3.734 1,260,298 3.7144 0.00%
2017-08-09 0 3.810 3.800 3.810 3.800 3.830 927,500 3,533,050 3.8092 3.734 3.724 3.734 3.724 3.753 946,499 3.7328 -0.26%
2017-08-08 0 3.820 3.800 3.820 3.790 3.850 1,064,300 4,063,093 3.8176 3.743 3.724 3.743 3.714 3.773 1,086,101 3.7410 0.53%
2017-08-07 0 3.800 3.800 3.810 3.750 3.900 1,402,500 5,342,250 3.8091 3.724 3.724 3.734 3.675 3.822 1,431,229 3.7326 -2.06%
2017-08-04 0 3.880 3.870 3.880 3.870 3.990 1,150,000 4,507,050 3.9192 3.802 3.792 3.802 3.792 3.910 1,173,557 3.8405 -1.77%
2017-08-03 0 3.950 3.920 3.950 3.920 3.980 1,025,000 4,040,450 3.9419 3.871 3.841 3.871 3.841 3.900 1,045,996 3.8628 0.25%
2017-08-02 0 3.940 3.910 3.940 3.910 4.050 1,362,500 5,407,100 3.9685 3.861 3.832 3.861 3.832 3.969 1,390,410 3.8889 -1.01%
2017-08-01 0 3.980 3.960 3.970 3.950 4.020 935,288 3,728,824 3.9868 3.900 3.881 3.890 3.871 3.939 954,447 3.9068 0.00%
2017-07-31 0 3.980 3.970 3.980 3.960 3.990 7,285,000 27,748,875 3.8090 3.900 3.890 3.900 3.881 3.910 7,434,227 3.7326 0.00%
2017-07-28 0 3.980 3.970 3.980 3.950 3.990 12,567,500 47,836,100 3.8063 3.900 3.890 3.900 3.871 3.910 12,824,935 3.7299 0.76%
2017-07-27 0 3.950 3.940 3.950 3.930 3.960 12,375,000 47,064,550 3.8032 3.871 3.861 3.871 3.851 3.881 12,628,492 3.7269 0.25%
2017-07-26 0 3.940 3.930 3.940 3.840 3.950 12,827,500 48,834,000 3.8070 3.861 3.851 3.861 3.763 3.871 13,090,261 3.7306 2.87%
2017-07-25 0 3.830 3.820 3.840 3.800 3.990 13,195,000 50,204,125 3.8048 3.753 3.743 3.763 3.724 3.910 13,465,289 3.7284 -2.79%
2017-07-24 0 3.940 3.940 3.970 3.940 4.060 10,187,500 38,847,675 3.8133 3.861 3.861 3.890 3.861 3.979 10,396,182 3.7367 -1.99%
2017-07-21 0 4.020 3.990 4.020 4.000 4.060 1,925,700 7,777,197 4.0386 3.939 3.910 3.939 3.920 3.979 1,965,146 3.9576 -0.50%
2017-07-20 0 4.040 4.020 4.040 4.020 4.070 1,235,000 4,985,550 4.0369 3.959 3.939 3.959 3.939 3.988 1,260,298 3.9559 0.00%
2017-07-19 0 4.040 4.020 4.050 4.010 4.090 1,307,500 5,279,250 4.0377 3.959 3.939 3.969 3.930 4.008 1,334,283 3.9566 0.25%
2017-07-18 0 4.030 4.010 4.030 4.000 4.080 1,215,000 4,898,675 4.0318 3.949 3.930 3.949 3.920 3.998 1,239,888 3.9509 -0.25%
2017-07-17 0 4.040 4.020 4.040 4.010 4.100 1,192,500 4,825,025 4.0461 3.959 3.939 3.959 3.930 4.018 1,216,927 3.9649 -0.25%
2017-07-14 0 4.050 4.030 4.050 4.030 4.100 1,177,500 4,772,525 4.0531 3.969 3.949 3.969 3.949 4.018 1,201,620 3.9717 0.50%
2017-07-13 0 4.030 4.020 4.030 4.020 4.050 1,065,000 4,297,725 4.0354 3.949 3.939 3.949 3.939 3.969 1,086,816 3.9544 0.00%
2017-07-12 0 4.030 4.020 4.030 4.000 4.050 1,310,849 5,292,666 4.0376 3.949 3.939 3.949 3.920 3.969 1,337,701 3.9565 0.50%
2017-07-11 0 4.010 4.000 4.010 4.000 4.040 1,032,500 4,150,675 4.0200 3.930 3.920 3.930 3.920 3.959 1,053,650 3.9393 0.00%
2017-07-10 0 4.010 4.000 4.010 3.980 4.020 912,500 3,658,950 4.0098 3.930 3.920 3.930 3.900 3.939 931,192 3.9293 1.01%
2017-07-07 0 3.970 3.960 3.970 3.930 3.980 1,027,500 4,071,600 3.9626 3.890 3.881 3.890 3.851 3.900 1,048,547 3.8831 0.25%
2017-07-06 0 3.960 3.950 3.960 3.940 4.020 965,000 3,838,450 3.9777 3.881 3.871 3.881 3.861 3.939 984,767 3.8978 -0.25%
2017-07-05 0 3.970 3.950 3.970 3.930 4.020 1,150,000 4,556,225 3.9619 3.890 3.871 3.890 3.851 3.939 1,173,557 3.8824 0.00%
2017-07-04 0 3.970 3.950 3.970 3.950 4.050 1,355,000 5,423,375 4.0025 3.890 3.871 3.890 3.871 3.969 1,382,756 3.9221 -0.75%
2017-07-03 0 4.000 3.990 4.000 3.980 4.030 2,006,905 8,028,257 4.0003 3.920 3.910 3.920 3.900 3.949 2,048,015 3.9200 0.50%
2017-06-30 0 3.980 3.950 3.980 3.870 3.990 1,966,056 7,769,625 3.9519 3.900 3.871 3.900 3.792 3.910 2,006,329 3.8726 2.58%
2017-06-29 0 3.880 3.860 3.880 3.820 3.900 1,575,000 6,078,275 3.8592 3.802 3.783 3.802 3.743 3.822 1,607,263 3.7818 1.57%
2017-06-28 0 3.820 3.780 3.820 3.690 3.860 1,587,500 6,071,275 3.8244 3.743 3.704 3.743 3.616 3.783 1,620,019 3.7477 -0.26%
2017-06-27 0 3.830 3.810 3.840 3.750 3.880 1,882,500 7,131,173 3.7881 3.753 3.734 3.763 3.675 3.802 1,921,061 3.7121 2.13%
2017-06-26 0 3.750 3.700 3.750 3.690 3.770 1,405,000 5,234,200 3.7254 3.675 3.626 3.675 3.616 3.694 1,433,780 3.6506 1.63%
2017-06-23 0 3.690 3.620 3.690 3.590 3.780 1,417,500 5,125,312 3.6157 3.616 3.547 3.616 3.518 3.704 1,446,536 3.5432 1.10%
2017-06-22 0 3.650 3.610 3.650 3.570 3.700 1,190,000 4,339,150 3.6463 3.577 3.538 3.577 3.498 3.626 1,214,376 3.5732 2.24%
2017-06-21 0 3.570 3.550 3.570 3.550 3.650 1,320,000 4,733,150 3.5857 3.498 3.479 3.498 3.479 3.577 1,347,039 3.5137 -0.83%
2017-06-20 0 3.600 3.560 3.600 3.550 3.700 1,292,500 4,662,825 3.6076 3.528 3.489 3.528 3.479 3.626 1,318,976 3.5352 0.00%
2017-06-19 0 3.600 3.560 3.600 3.530 3.630 1,452,500 5,204,082 3.5828 3.528 3.489 3.528 3.459 3.557 1,482,253 3.5109 0.00%
2017-06-16 0 3.600 3.570 3.600 3.530 3.640 1,330,000 4,772,850 3.5886 3.528 3.498 3.528 3.459 3.567 1,357,244 3.5166 0.84%
2017-06-15 0 3.570 3.540 3.570 3.530 3.690 2,152,500 7,709,370 3.5816 3.498 3.469 3.498 3.459 3.616 2,196,592 3.5097 -1.92%
2017-06-14 0 3.640 3.600 3.640 3.540 3.740 1,400,000 5,072,325 3.6231 3.567 3.528 3.567 3.469 3.665 1,428,678 3.5504 -1.62%
2017-06-13 0 3.700 3.660 3.690 3.610 3.850 1,250,000 4,652,325 3.7219 3.626 3.587 3.616 3.538 3.773 1,275,605 3.6472 -2.37%
2017-06-12 0 3.790 3.780 3.800 3.750 3.850 1,627,500 6,184,875 3.8002 3.714 3.704 3.724 3.675 3.773 1,660,838 3.7239 -0.52%
2017-06-09 0 3.810 3.800 3.810 3.780 3.900 2,655,000 10,184,325 3.8359 3.734 3.724 3.734 3.704 3.822 2,709,385 3.7589 1.06%
2017-06-08 0 3.770 3.740 3.790 3.690 3.870 3,105,000 11,673,200 3.7595 3.694 3.665 3.714 3.616 3.792 3,168,603 3.6840 1.62%
2017-06-07 0 3.710 3.690 3.710 3.620 3.720 2,840,000 10,370,625 3.6516 3.636 3.616 3.636 3.547 3.645 2,898,175 3.5783 1.09%
2017-06-06 0 3.670 3.650 3.660 3.630 3.770 1,995,000 7,366,625 3.6925 3.596 3.577 3.587 3.557 3.694 2,035,866 3.6184 -1.50%
2017-06-05 0 3.770 3.750 3.770 3.750 3.830 2,337,500 8,822,525 3.7743 3.651 3.632 3.651 3.632 3.709 2,413,551 3.6554 -1.05%
2017-06-02 0 3.810 3.800 3.810 3.770 3.830 1,972,500 7,481,662 3.7930 3.690 3.680 3.690 3.651 3.709 2,036,675 3.6735 0.26%
2017-06-01 0 3.800 3.790 3.800 3.780 3.830 1,545,000 5,880,975 3.8065 3.680 3.671 3.680 3.661 3.709 1,595,267 3.6865 -0.26%
2017-05-31 0 3.810 3.810 3.820 3.770 3.850 1,965,000 7,489,125 3.8113 3.690 3.690 3.700 3.651 3.729 2,028,931 3.6912 -0.52%
2017-05-29 0 3.830 3.800 3.830 3.760 3.860 6,637,500 25,263,725 3.8062 3.709 3.680 3.709 3.642 3.738 6,853,451 3.6863 1.86%
2017-05-26 0 3.760 3.740 3.780 3.750 3.820 2,305,000 8,732,562 3.7885 3.642 3.622 3.661 3.632 3.700 2,379,993 3.6692 -1.57%
2017-05-25 0 3.820 3.810 3.820 3.730 3.830 2,032,500 7,693,075 3.7850 3.700 3.690 3.700 3.612 3.709 2,098,627 3.6658 0.53%
2017-05-24 0 3.800 3.750 3.800 3.730 3.830 2,000,000 7,549,525 3.7748 3.680 3.632 3.680 3.612 3.709 2,065,070 3.6558 0.80%
2017-05-23 0 3.770 3.740 3.770 3.730 3.840 1,552,500 5,870,425 3.7813 3.651 3.622 3.651 3.612 3.719 1,603,011 3.6621 0.27%
2017-05-22 0 3.760 3.720 3.760 3.700 3.810 1,765,000 6,641,175 3.7627 3.642 3.603 3.642 3.583 3.690 1,822,424 3.6441 -1.05%
2017-05-19 0 3.800 3.760 3.800 3.760 3.830 1,512,500 5,730,550 3.7888 3.680 3.642 3.680 3.642 3.709 1,561,709 3.6694 0.00%
2017-05-18 0 3.800 3.780 3.800 3.780 3.840 2,425,000 9,214,275 3.7997 3.680 3.661 3.680 3.661 3.719 2,503,897 3.6800 -1.04%
2017-05-17 0 3.840 3.830 3.840 3.790 3.840 4,662,500 17,720,575 3.8007 3.719 3.709 3.719 3.671 3.719 4,814,194 3.6809 0.26%
2017-05-16 0 3.830 3.800 3.830 3.800 3.870 2,335,000 8,916,950 3.8188 3.709 3.680 3.709 3.680 3.748 2,410,969 3.6985 0.26%
2017-05-15 0 3.820 3.820 3.830 3.780 3.850 2,500,000 9,554,280 3.8217 3.700 3.700 3.709 3.661 3.729 2,581,337 3.7013 -0.52%
2017-05-12 0 3.840 3.820 3.840 3.790 3.880 1,742,500 6,684,750 3.8363 3.719 3.700 3.719 3.671 3.758 1,799,192 3.7154 0.26%
2017-05-11 0 3.830 3.820 3.830 3.750 3.860 3,582,500 13,623,150 3.8027 3.709 3.700 3.709 3.632 3.738 3,699,057 3.6829 0.52%
2017-05-10 0 3.810 3.800 3.810 3.680 3.880 4,370,000 16,598,100 3.7982 3.690 3.680 3.690 3.564 3.758 4,512,178 3.6785 0.26%
2017-05-09 0 3.800 3.790 3.840 3.760 3.900 1,837,500 7,007,425 3.8136 3.680 3.671 3.719 3.642 3.777 1,897,283 3.6934 -1.55%
2017-05-08 0 3.860 3.800 3.860 3.700 4.000 8,440,000 32,519,340 3.8530 3.738 3.680 3.738 3.583 3.874 8,714,595 3.7316 -0.26%
2017-05-05 0 3.870 3.840 3.870 3.820 3.910 2,512,500 9,703,650 3.8621 3.748 3.719 3.748 3.700 3.787 2,594,244 3.7405 0.78%
2017-05-04 0 3.840 3.810 3.840 3.810 3.860 3,485,000 13,368,250 3.8359 3.719 3.690 3.719 3.690 3.738 3,598,384 3.7151 0.26%
2017-05-02 0 3.830 3.790 3.850 3.790 3.900 10,377,500 39,828,737 3.8380 3.709 3.671 3.729 3.671 3.777 10,715,132 3.7171 -1.54%
2017-04-28 0 3.890 3.890 3.910 3.840 3.900 1,950,000 7,551,150 3.8724 3.767 3.767 3.787 3.719 3.777 2,013,443 3.7504 0.52%
2017-04-27 0 3.870 3.870 3.880 3.850 3.910 2,682,500 10,430,750 3.8884 3.748 3.748 3.758 3.729 3.787 2,769,775 3.7659 0.00%
2017-04-26 0 3.870 3.870 3.880 3.830 3.920 2,945,000 11,389,525 3.8674 3.748 3.748 3.758 3.709 3.796 3,040,816 3.7455 0.00%
2017-04-25 0 3.870 3.850 3.870 3.790 3.930 1,960,000 7,535,675 3.8447 3.748 3.729 3.748 3.671 3.806 2,023,769 3.7236 0.78%
2017-04-24 0 3.840 3.830 3.840 3.730 3.850 1,472,500 5,589,125 3.7957 3.719 3.709 3.719 3.612 3.729 1,520,408 3.6761 0.52%
2017-04-21 0 3.820 3.820 3.830 3.740 3.920 2,215,000 8,482,075 3.8294 3.700 3.700 3.709 3.622 3.796 2,287,065 3.7087 -2.55%
2017-04-20 0 3.920 3.900 3.920 3.820 3.950 2,005,000 7,809,625 3.8951 3.796 3.777 3.796 3.700 3.826 2,070,233 3.7723 -0.51%
2017-04-19 0 3.940 3.900 3.940 3.860 3.990 2,067,500 8,085,325 3.9107 3.816 3.777 3.816 3.738 3.864 2,134,766 3.7875 0.00%
2017-04-18 0 3.940 3.910 3.940 3.910 4.050 2,617,500 10,356,075 3.9565 3.816 3.787 3.816 3.787 3.922 2,702,660 3.8318 -1.01%
2017-04-13 0 3.980 3.970 3.980 3.940 4.030 1,752,500 6,977,725 3.9816 3.855 3.845 3.855 3.816 3.903 1,809,518 3.8561 -0.50%
2017-04-12 0 4.000 4.000 4.010 3.920 4.010 1,522,500 6,038,650 3.9663 3.874 3.874 3.884 3.796 3.884 1,572,035 3.8413 0.00%
2017-04-11 0 4.000 4.000 4.010 3.970 4.020 6,075,000 24,238,900 3.9899 3.874 3.874 3.884 3.845 3.893 6,272,650 3.8642 -0.25%
2017-04-10 0 4.010 4.010 4.020 3.990 4.160 5,102,500 20,442,625 4.0064 3.884 3.884 3.893 3.864 4.029 5,268,510 3.8802 0.00%
2017-04-07 0 4.010 4.000 4.010 3.980 4.090 3,465,000 13,884,225 4.0070 3.884 3.874 3.884 3.855 3.961 3,577,734 3.8807 0.25%
2017-04-06 0 4.000 3.990 4.020 3.990 4.200 3,335,000 13,415,625 4.0227 3.874 3.864 3.893 3.864 4.068 3,443,504 3.8959 -2.44%
2017-04-05 0 4.100 4.090 4.130 4.030 4.150 2,060,000 8,435,975 4.0951 3.971 3.961 4.000 3.903 4.019 2,127,022 3.9661 1.49%
2017-04-03 0 4.040 4.000 4.040 3.940 4.040 1,937,500 7,735,000 3.9923 3.913 3.874 3.913 3.816 3.913 2,000,537 3.8665 0.25%
2017-03-31 0 4.030 4.030 4.040 3.880 4.040 2,292,500 9,166,550 3.9985 3.903 3.903 3.913 3.758 3.913 2,367,086 3.8725 0.25%
2017-03-30 0 4.020 4.010 4.020 3.990 4.040 2,487,700 9,956,663 4.0024 3.893 3.884 3.893 3.864 3.913 2,568,637 3.8762 0.75%
2017-03-29 0 3.990 3.990 4.000 3.980 4.020 2,585,000 10,317,975 3.9915 3.864 3.864 3.874 3.855 3.893 2,669,103 3.8657 -0.75%
2017-03-28 0 4.020 4.000 4.020 3.970 4.040 2,927,500 11,695,850 3.9952 3.893 3.874 3.893 3.845 3.913 3,022,746 3.8693 0.25%
2017-03-27 0 4.010 4.000 4.010 3.950 4.010 6,265,000 25,031,650 3.9955 3.884 3.874 3.884 3.826 3.884 6,468,832 3.8696 0.00%
2017-03-24 0 4.010 4.010 4.020 3.970 4.110 1,922,500 7,745,100 4.0287 3.884 3.884 3.893 3.845 3.980 1,985,048 3.9017 -2.43%
2017-03-23 0 4.110 4.100 4.110 4.090 4.160 2,332,500 9,632,112 4.1295 3.980 3.971 3.980 3.961 4.029 2,408,388 3.9994 0.49%
2017-03-22 0 4.090 4.090 4.120 4.050 4.160 2,070,000 8,498,625 4.1056 3.961 3.961 3.990 3.922 4.029 2,137,347 3.9762 -0.97%
2017-03-21 0 4.130 4.110 4.130 4.070 4.150 2,637,500 10,855,225 4.1157 4.000 3.980 4.000 3.942 4.019 2,723,311 3.9860 0.24%
2017-03-20 0 4.120 4.110 4.120 4.040 4.150 6,972,500 28,671,825 4.1121 3.990 3.980 3.990 3.913 4.019 7,199,350 3.9826 1.73%
2017-03-17 0 4.050 4.050 4.060 3.850 4.050 3,085,000 12,200,625 3.9548 3.922 3.922 3.932 3.729 3.922 3,185,370 3.8302 0.25%
2017-03-16 0 4.040 4.030 4.040 3.990 4.150 4,577,500 18,616,075 4.0669 3.913 3.903 3.913 3.864 4.019 4,726,429 3.9387 0.75%
2017-03-15 0 4.010 4.010 4.040 3.830 4.020 3,375,000 13,160,000 3.8993 3.884 3.884 3.913 3.709 3.893 3,484,806 3.7764 2.82%
2017-03-14 0 3.900 3.900 3.910 3.850 3.920 3,850,000 15,018,000 3.9008 3.777 3.777 3.787 3.729 3.796 3,975,260 3.7779 1.56%
2017-03-13 0 3.840 3.820 3.840 3.820 3.880 2,492,500 9,580,050 3.8436 3.719 3.700 3.719 3.700 3.758 2,573,593 3.7224 -0.52%
2017-03-10 0 3.860 3.850 3.910 3.800 3.910 4,387,500 16,908,112 3.8537 3.738 3.729 3.787 3.680 3.787 4,530,247 3.7323 -1.03%
2017-03-09 0 3.900 3.840 3.920 3.840 3.920 2,565,000 9,951,925 3.8799 3.777 3.719 3.796 3.719 3.796 2,648,452 3.7576 0.00%
2017-03-08 0 3.900 3.870 3.920 3.840 3.920 2,270,000 8,785,025 3.8701 3.777 3.748 3.796 3.719 3.796 2,343,854 3.7481 0.00%
2017-03-07 0 3.900 3.860 3.900 3.810 3.910 3,048,415 11,747,965 3.8538 3.777 3.738 3.777 3.690 3.787 3,147,595 3.7324 0.26%
2017-03-06 0 3.890 3.880 3.890 3.800 3.890 2,482,500 9,569,625 3.8548 3.767 3.758 3.767 3.680 3.767 2,563,268 3.7334 0.26%
2017-03-03 0 3.880 3.870 3.880 3.800 3.880 11,952,500 45,809,860 3.8327 3.758 3.748 3.758 3.680 3.758 12,341,374 3.7119 0.26%
2017-03-02 0 3.870 3.870 3.880 3.800 3.870 2,345,000 8,981,900 3.8302 3.748 3.748 3.758 3.680 3.748 2,421,295 3.7095 0.26%
2017-03-01 0 3.860 3.820 3.860 3.820 3.870 2,367,500 9,089,275 3.8392 3.738 3.700 3.738 3.700 3.748 2,444,527 3.7182 0.78%
2017-02-28 0 3.830 3.820 3.830 3.770 3.850 2,477,500 9,412,100 3.7990 3.709 3.700 3.709 3.651 3.729 2,558,105 3.6793 1.32%
2017-02-27 0 3.780 3.760 3.780 3.740 3.820 1,842,500 6,945,887 3.7698 3.661 3.642 3.661 3.622 3.700 1,902,446 3.6510 -1.05%
2017-02-24 0 3.820 3.800 3.820 3.780 3.850 1,695,946 6,452,585 3.8047 3.700 3.680 3.700 3.661 3.729 1,751,124 3.6848 -0.78%
2017-02-23 0 3.850 3.830 3.850 3.780 3.850 1,775,000 6,735,850 3.7948 3.729 3.709 3.729 3.661 3.729 1,832,750 3.6753 1.32%
2017-02-22 0 3.800 3.780 3.800 3.770 3.800 2,634,884 9,958,893 3.7796 3.680 3.661 3.680 3.651 3.680 2,720,610 3.6605 0.26%
2017-02-21 0 3.790 3.780 3.800 3.760 3.820 3,287,500 12,438,487 3.7836 3.671 3.661 3.680 3.642 3.700 3,394,459 3.6644 -0.79%
2017-02-20 0 3.820 3.780 3.820 3.760 3.820 3,220,000 12,183,850 3.7838 3.700 3.661 3.700 3.642 3.700 3,324,763 3.6646 0.79%
2017-02-17 0 3.790 3.770 3.790 3.740 3.830 1,435,000 5,440,900 3.7916 3.671 3.651 3.671 3.622 3.709 1,481,688 3.6721 -1.30%
2017-02-16 0 3.840 3.820 3.840 3.820 3.910 1,947,500 7,512,625 3.8576 3.719 3.700 3.719 3.700 3.787 2,010,862 3.7360 -1.79%
2017-02-15 0 3.910 3.880 3.910 3.820 3.910 2,653,260 10,241,220 3.8599 3.787 3.758 3.787 3.700 3.787 2,739,584 3.7382 0.00%
2017-02-14 0 3.910 3.860 3.920 3.850 3.990 2,110,173 8,257,989 3.9134 3.787 3.738 3.796 3.729 3.864 2,178,827 3.7901 -2.01%
2017-02-13 0 3.990 3.950 3.990 3.900 4.000 2,095,000 8,324,400 3.9735 3.864 3.826 3.864 3.777 3.874 2,163,161 3.8483 0.25%
2017-02-10 0 3.980 3.950 3.980 3.950 4.020 20,276,249 81,337,833 4.0115 3.855 3.826 3.855 3.826 3.893 20,935,936 3.8851 -1.00%
2017-02-09 0 4.020 4.000 4.020 3.970 4.020 2,505,131 9,995,260 3.9899 3.893 3.874 3.893 3.845 3.893 2,586,635 3.8642 0.75%
2017-02-08 0 3.990 3.940 3.990 3.900 4.040 3,771,992 14,970,423 3.9688 3.864 3.816 3.864 3.777 3.913 3,894,714 3.8438 0.76%
2017-02-07 0 3.960 3.940 3.960 3.930 3.960 1,886,265 7,453,358 3.9514 3.835 3.816 3.835 3.806 3.835 1,947,635 3.8269 0.51%
2017-02-06 0 3.940 3.940 3.950 3.900 3.950 2,025,000 7,960,500 3.9311 3.816 3.816 3.826 3.777 3.826 2,090,883 3.8072 0.51%
2017-02-03 0 3.920 3.900 3.920 3.840 3.940 2,497,832 9,713,549 3.8888 3.796 3.777 3.796 3.719 3.816 2,579,099 3.7663 1.03%
2017-02-02 0 3.880 3.870 3.890 3.840 3.890 1,885,000 7,309,575 3.8778 3.758 3.748 3.767 3.719 3.767 1,946,328 3.7556 1.04%
2017-02-01 0 3.840 3.820 3.840 3.820 3.900 1,805,000 6,937,312 3.8434 3.719 3.700 3.719 3.700 3.777 1,863,726 3.7223 -1.03%
2017-01-27 0 3.880 3.860 3.890 3.830 3.900 1,272,500 4,906,800 3.8560 3.758 3.738 3.767 3.709 3.777 1,313,901 3.7345 0.52%
2017-01-26 0 3.860 3.850 3.860 3.790 3.860 2,127,500 8,140,025 3.8261 3.738 3.729 3.738 3.671 3.738 2,196,718 3.7055 0.00%
2017-01-25 0 3.860 3.850 3.860 3.810 3.890 2,152,000 8,260,625 3.8386 3.738 3.729 3.738 3.690 3.767 2,222,015 3.7176 1.05%
2017-01-24 0 3.820 3.800 3.820 3.740 3.850 2,605,000 9,811,850 3.7665 3.700 3.680 3.700 3.622 3.729 2,689,754 3.6479 1.60%
2017-01-23 0 3.760 3.750 3.760 3.750 3.790 2,171,087 8,179,002 3.7672 3.642 3.632 3.642 3.632 3.671 2,241,723 3.6485 -0.53%
2017-01-20 0 3.780 3.760 3.780 3.750 3.810 2,108,417 7,960,398 3.7755 3.661 3.642 3.661 3.632 3.690 2,177,014 3.6566 -0.79%
2017-01-19 0 3.810 3.760 3.810 3.760 3.820 1,850,000 7,006,887 3.7875 3.690 3.642 3.690 3.642 3.700 1,910,190 3.6682 0.26%
2017-01-18 0 3.800 3.770 3.800 3.750 3.830 2,357,500 8,936,200 3.7905 3.680 3.651 3.680 3.632 3.709 2,434,201 3.6711 0.00%
2017-01-17 0 3.800 3.770 3.800 3.740 3.800 2,030,921 7,653,716 3.7686 3.680 3.651 3.680 3.622 3.680 2,096,997 3.6498 1.06%
2017-01-16 0 3.760 3.730 3.760 3.680 3.830 2,670,335 10,040,867 3.7602 3.642 3.612 3.642 3.564 3.709 2,757,214 3.6417 -1.83%
2017-01-13 0 3.830 3.820 3.840 3.740 3.890 3,182,836 12,066,799 3.7912 3.709 3.700 3.719 3.622 3.767 3,286,389 3.6717 0.79%
2017-01-12 0 3.800 3.770 3.800 3.720 3.820 2,427,500 9,149,250 3.7690 3.680 3.651 3.680 3.603 3.700 2,506,479 3.6502 -0.26%
2017-01-11 0 3.810 3.800 3.830 3.780 3.860 2,462,500 9,365,075 3.8031 3.690 3.680 3.709 3.661 3.738 2,542,617 3.6832 0.53%
2017-01-10 0 3.790 3.790 3.800 3.780 3.820 5,002,500 19,000,900 3.7983 3.671 3.671 3.680 3.661 3.700 5,165,256 3.6786 -0.26%
2017-01-09 0 3.800 3.780 3.800 3.700 3.860 2,137,500 8,051,925 3.7670 3.680 3.661 3.680 3.583 3.738 2,207,044 3.6483 2.70%
2017-01-06 0 3.700 3.690 3.710 3.690 3.720 3,760,233 13,910,703 3.6994 3.583 3.574 3.593 3.574 3.603 3,882,572 3.5829 -0.54%
2017-01-05 0 3.720 3.710 3.720 3.670 3.750 2,110,440 7,821,039 3.7059 3.603 3.593 3.603 3.554 3.632 2,179,103 3.5891 -0.80%
2017-01-04 0 3.750 3.740 3.750 3.690 3.750 2,084,286 7,741,218 3.7141 3.632 3.622 3.632 3.574 3.632 2,152,098 3.5971 0.54%
2017-01-03 0 3.730 3.700 3.730 3.680 3.770 2,052,500 7,625,100 3.7150 3.612 3.583 3.612 3.564 3.651 2,119,278 3.5980 -0.80%
2016-12-30 0 3.760 3.750 3.760 3.650 3.770 2,177,500 8,106,125 3.7227 3.642 3.632 3.642 3.535 3.651 2,248,345 3.6054 0.00%
2016-12-29 0 3.760 3.740 3.760 3.690 3.820 8,738,621 32,390,511 3.7066 3.642 3.622 3.642 3.574 3.700 9,022,932 3.5898 1.62%
2016-12-28 0 3.700 3.700 3.720 3.600 3.740 2,037,500 7,505,650 3.6838 3.583 3.583 3.603 3.487 3.622 2,103,790 3.5677 -0.80%
2016-12-23 0 3.730 3.700 3.730 3.670 3.800 2,415,000 9,024,012 3.7367 3.612 3.583 3.612 3.554 3.680 2,493,572 3.6189 -1.58%
2016-12-22 0 3.790 3.780 3.800 3.740 3.820 2,720,000 10,279,400 3.7792 3.671 3.661 3.680 3.622 3.700 2,808,495 3.6601 0.53%
2016-12-21 0 3.770 3.750 3.770 3.690 3.800 2,230,000 8,352,712 3.7456 3.651 3.632 3.651 3.574 3.680 2,302,553 3.6276 1.62%
2016-12-20 0 3.710 3.700 3.710 3.680 3.900 3,427,500 12,961,487 3.7816 3.593 3.583 3.593 3.564 3.777 3,539,014 3.6625 -4.38%
2016-12-19 0 3.880 3.860 3.890 3.830 4.010 21,772,287 86,891,404 3.9909 3.758 3.738 3.767 3.709 3.884 22,480,648 3.8652 -3.00%
2016-12-16 0 4.000 4.000 4.010 3.900 4.010 2,771,914 10,945,853 3.9488 3.874 3.874 3.884 3.777 3.884 2,862,098 3.8244 0.00%
2016-12-15 0 4.000 4.000 4.040 3.900 4.150 2,192,500 9,000,350 4.1051 3.874 3.874 3.913 3.777 4.019 2,263,833 3.9757 -3.38%
2016-12-14 0 4.140 4.130 4.150 4.120 4.180 3,120,000 12,951,000 4.1510 4.010 4.000 4.019 3.990 4.048 3,221,509 4.0202 -0.24%
2016-12-13 0 4.150 4.150 4.160 4.110 4.170 2,732,500 11,321,825 4.1434 4.019 4.019 4.029 3.980 4.039 2,821,402 4.0128 0.00%
2016-12-12 0 4.150 4.120 4.150 4.090 4.270 2,308,037 9,604,835 4.1615 4.019 3.990 4.019 3.961 4.135 2,383,129 4.0303 -2.58%
2016-12-09 0 4.260 4.250 4.270 4.100 4.320 2,512,500 10,613,887 4.2244 4.126 4.116 4.135 3.971 4.184 2,594,244 4.0913 -1.16%
2016-12-08 0 4.310 4.290 4.320 4.210 4.380 2,965,000 12,757,425 4.3027 4.174 4.155 4.184 4.077 4.242 3,061,466 4.1671 2.13%
2016-12-07 0 4.220 4.200 4.220 4.150 4.240 2,567,500 10,757,487 4.1899 4.087 4.068 4.087 4.019 4.106 2,651,034 4.0578 1.44%
2016-12-06 0 4.160 4.150 4.160 4.120 4.180 1,920,000 7,973,950 4.1531 4.029 4.019 4.029 3.990 4.048 1,982,467 4.0222 -0.24%
2016-12-05 0 4.170 4.160 4.180 4.090 4.190 2,282,500 9,426,450 4.1299 4.039 4.029 4.048 3.961 4.058 2,356,761 3.9997 1.96%
2016-12-02 0 4.090 4.080 4.090 4.070 4.150 2,445,000 10,000,350 4.0901 3.961 3.951 3.961 3.942 4.019 2,524,548 3.9612 -1.45%
2016-12-01 0 4.150 4.150 4.160 4.100 4.200 2,830,000 11,751,675 4.1525 4.019 4.019 4.029 3.971 4.068 2,922,074 4.0217 0.97%
2016-11-30 0 4.110 4.080 4.110 4.060 4.110 2,285,000 9,315,550 4.0768 3.980 3.951 3.980 3.932 3.980 2,359,342 3.9484 0.98%
2016-11-29 0 4.070 4.070 4.080 4.030 4.120 2,288,400 9,350,750 4.0862 3.942 3.942 3.951 3.903 3.990 2,362,853 3.9574 -0.49%
2016-11-28 0 4.090 4.070 4.090 3.990 4.100 2,885,000 11,620,700 4.0280 3.961 3.942 3.961 3.864 3.971 2,978,863 3.9011 2.25%
2016-11-25 0 4.000 3.980 4.000 3.960 4.020 2,652,500 10,573,075 3.9861 3.874 3.855 3.874 3.835 3.893 2,738,799 3.8605 -0.25%
2016-11-24 0 4.010 3.980 4.010 3.970 4.020 2,557,500 10,207,300 3.9911 3.884 3.855 3.884 3.845 3.893 2,640,708 3.8654 0.00%
2016-11-23 0 4.010 3.990 4.010 3.980 4.020 2,487,500 9,941,575 3.9966 3.884 3.864 3.884 3.855 3.893 2,568,431 3.8707 0.50%
2016-11-22 0 3.990 3.950 3.990 3.910 4.080 2,955,000 11,784,475 3.9880 3.864 3.826 3.864 3.787 3.951 3,051,141 3.8623 -0.75%
2016-11-21 0 4.020 4.010 4.020 3.950 4.140 4,035,000 16,385,000 4.0607 3.893 3.884 3.893 3.826 4.010 4,166,279 3.9328 -0.25%
2016-11-18 0 4.030 4.030 4.040 3.900 4.150 2,932,500 11,700,400 3.9899 3.903 3.903 3.913 3.777 4.019 3,027,909 3.8642 3.07%
2016-11-17 0 3.910 3.890 3.910 3.880 3.930 2,712,500 10,601,625 3.9084 3.787 3.767 3.787 3.758 3.806 2,800,751 3.7853 0.51%
2016-11-16 0 3.890 3.880 3.900 3.870 3.930 3,062,500 11,920,175 3.8923 3.767 3.758 3.777 3.748 3.806 3,162,138 3.7697 -0.77%
2016-11-15 0 3.920 3.920 3.930 3.880 3.960 3,046,993 11,918,648 3.9116 3.796 3.796 3.806 3.758 3.835 3,146,127 3.7884 -1.01%
2016-11-14 0 3.960 3.950 3.960 3.920 4.040 3,198,460 12,709,172 3.9735 3.835 3.826 3.835 3.796 3.913 3,302,522 3.8483 -1.25%
2016-11-11 0 4.010 4.000 4.010 3.920 4.030 2,604,685 10,313,390 3.9596 3.884 3.874 3.884 3.796 3.903 2,689,428 3.8348 1.52%
2016-11-10 0 3.950 3.930 3.950 3.910 3.970 3,191,258 12,586,593 3.9441 3.826 3.806 3.826 3.787 3.845 3,295,086 3.8198 0.25%
2016-11-09 0 3.940 3.930 3.940 3.900 3.980 2,930,000 11,538,975 3.9382 3.816 3.806 3.816 3.777 3.855 3,025,327 3.8141 -0.76%
2016-11-08 0 3.970 3.950 3.970 3.940 4.030 3,147,500 12,547,700 3.9866 3.845 3.826 3.845 3.816 3.903 3,249,904 3.8609 -0.75%
2016-11-07 0 4.000 3.990 4.000 3.970 4.030 3,057,500 12,208,225 3.9929 3.874 3.864 3.874 3.845 3.903 3,156,976 3.8671 0.25%
2016-11-04 0 3.990 3.980 4.000 3.930 4.010 4,437,147 17,652,103 3.9783 3.864 3.855 3.874 3.806 3.884 4,581,509 3.8529 -0.25%
2016-11-03 0 4.000 3.990 4.000 3.960 4.050 3,002,500 12,012,925 4.0010 3.874 3.864 3.874 3.835 3.922 3,100,186 3.8749 -0.50%
2016-11-02 0 4.020 4.010 4.030 4.000 4.120 3,022,500 12,254,725 4.0545 3.893 3.884 3.903 3.874 3.990 3,120,837 3.9267 -2.19%
2016-11-01 0 4.110 4.100 4.110 4.070 4.260 3,427,500 14,110,400 4.1168 3.980 3.971 3.980 3.942 4.126 3,539,014 3.9871 -0.24%
2016-10-31 0 4.120 4.090 4.120 4.070 4.150 3,015,000 12,373,750 4.1041 3.990 3.961 3.990 3.942 4.019 3,113,093 3.9747 -0.24%
2016-10-28 0 4.130 4.130 4.150 4.010 4.210 5,305,000 21,894,775 4.1272 4.000 4.000 4.019 3.884 4.077 5,477,598 3.9971 -1.67%
2016-10-27 0 4.200 4.180 4.200 4.170 4.270 3,617,500 15,183,575 4.1973 4.068 4.048 4.068 4.039 4.135 3,735,195 4.0650 -1.41%
2016-10-26 0 4.260 4.240 4.260 4.150 4.350 3,977,500 17,005,112 4.2753 4.126 4.106 4.126 4.019 4.213 4,106,908 4.1406 -1.16%
2016-10-25 0 4.310 4.290 4.310 4.270 4.370 3,145,000 13,570,800 4.3150 4.174 4.155 4.174 4.135 4.232 3,247,323 4.1791 -1.37%
2016-10-24 0 4.370 4.350 4.370 4.350 4.420 3,295,000 14,441,075 4.3827 4.232 4.213 4.232 4.213 4.281 3,402,203 4.2446 -0.91%
2016-10-20 0 4.410 4.560 4.600 4.340 4.600 3,692,500 16,135,512 4.3698 4.271 4.416 4.455 4.203 4.455 3,812,635 4.2321 1.15%
2016-10-19 0 4.360 4.350 4.360 4.320 4.420 3,430,000 14,960,850 4.3618 4.223 4.213 4.223 4.184 4.281 3,541,595 4.2243 -0.91%
2016-10-18 0 4.400 4.380 4.410 4.360 4.460 3,620,000 15,900,725 4.3925 4.261 4.242 4.271 4.223 4.319 3,737,777 4.2541 -1.12%
2016-10-17 0 4.450 4.420 4.450 4.420 4.470 2,980,526 13,236,878 4.4411 4.310 4.281 4.310 4.281 4.329 3,077,497 4.3012 0.00%
2016-10-14 0 4.450 4.420 4.450 4.390 4.510 5,158,677 23,082,323 4.4745 4.310 4.281 4.310 4.252 4.368 5,326,514 4.3335 -0.89%
2016-10-13 0 4.490 4.460 4.490 4.280 4.560 4,980,000 22,108,350 4.4394 4.349 4.319 4.349 4.145 4.416 5,142,024 4.2995 4.91%
2016-10-12 0 4.280 4.270 4.280 4.230 4.320 2,641,180 11,225,694 4.2503 4.145 4.135 4.145 4.097 4.184 2,727,111 4.1163 -0.47%
2016-10-11 0 4.300 4.300 4.310 4.260 4.390 2,945,000 12,688,932 4.3086 4.165 4.165 4.174 4.126 4.252 3,040,816 4.1729 -0.69%
2016-10-07 0 4.330 4.300 4.340 4.150 4.400 4,312,500 18,448,325 4.2779 4.194 4.165 4.203 4.019 4.261 4,452,807 4.1431 0.23%
2016-10-06 0 4.320 4.290 4.330 4.160 4.330 3,960,000 16,948,575 4.2799 4.184 4.155 4.194 4.029 4.194 4,088,839 4.1451 4.10%
2016-10-05 0 4.150 4.140 4.160 3.980 4.160 2,917,500 11,912,725 4.0832 4.019 4.010 4.029 3.855 4.029 3,012,421 3.9545 4.27%
2016-10-04 0 3.980 3.950 3.980 3.920 3.980 2,692,500 10,630,750 3.9483 3.855 3.826 3.855 3.796 3.855 2,780,100 3.8239 0.76%
2016-10-03 0 3.950 3.940 3.950 3.780 3.960 2,947,500 11,472,425 3.8923 3.826 3.816 3.826 3.661 3.835 3,043,397 3.7696 4.50%
2016-09-30 0 3.780 3.770 3.780 3.740 3.800 2,310,000 8,695,175 3.7641 3.661 3.651 3.661 3.622 3.680 2,385,156 3.6455 0.27%
2016-09-29 0 3.770 3.770 3.780 3.700 3.790 2,535,000 9,478,825 3.7392 3.651 3.651 3.661 3.583 3.671 2,617,476 3.6214 1.34%
2016-09-28 0 3.720 3.700 3.720 3.660 3.740 2,772,500 10,257,000 3.6995 3.603 3.583 3.603 3.545 3.622 2,862,703 3.5830 1.64%
2016-09-27 0 3.660 3.640 3.660 3.580 3.730 3,465,000 12,666,475 3.6555 3.545 3.525 3.545 3.467 3.612 3,577,734 3.5404 -1.35%
2016-09-26 0 3.710 3.700 3.710 3.700 3.720 2,827,500 10,482,050 3.7072 3.593 3.583 3.593 3.583 3.603 2,919,493 3.5904 0.00%
2016-09-23 0 3.710 3.680 3.710 3.680 3.740 2,395,000 8,873,600 3.7051 3.593 3.564 3.593 3.564 3.622 2,472,921 3.5883 -0.54%
2016-09-22 0 3.730 3.720 3.730 3.700 3.740 2,442,500 9,072,200 3.7143 3.612 3.603 3.612 3.583 3.622 2,521,967 3.5973 0.00%
2016-09-21 0 3.730 3.710 3.730 3.680 3.750 2,255,000 8,384,100 3.7180 3.612 3.593 3.612 3.564 3.632 2,328,366 3.6009 -0.53%
2016-09-20 0 3.750 3.750 3.760 3.730 3.840 2,570,000 9,713,700 3.7796 3.632 3.632 3.642 3.612 3.719 2,653,615 3.6606 -0.27%
2016-09-19 0 3.760 3.740 3.760 3.720 3.760 2,434,800 9,087,325 3.7323 3.642 3.622 3.642 3.603 3.642 2,514,016 3.6147 0.27%
2016-09-15 0 3.750 3.710 3.750 3.710 3.790 2,845,000 10,683,700 3.7553 3.632 3.593 3.632 3.593 3.671 2,937,562 3.6369 -0.79%
2016-09-14 0 3.780 3.760 3.790 3.700 3.810 2,952,500 11,088,300 3.7556 3.661 3.642 3.671 3.583 3.690 3,048,560 3.6372 -0.53%
2016-09-13 0 3.800 3.780 3.810 3.750 3.810 2,737,500 10,341,300 3.7776 3.680 3.661 3.690 3.632 3.690 2,826,565 3.6586 1.33%
2016-09-12 0 3.750 3.710 3.750 3.700 3.900 3,247,500 12,234,425 3.7673 3.632 3.593 3.632 3.583 3.777 3,353,157 3.6486 -3.85%
2016-09-09 0 3.900 3.890 3.910 3.840 3.910 4,540,000 17,566,800 3.8693 3.777 3.767 3.787 3.719 3.787 4,687,709 3.7474 1.30%
2016-09-08 0 3.850 3.840 3.850 3.840 3.890 2,700,000 10,412,250 3.8564 3.729 3.719 3.729 3.719 3.767 2,787,844 3.7349 0.00%
2016-09-07 0 3.850 3.840 3.850 3.820 3.880 2,662,400 10,256,812 3.8525 3.729 3.719 3.729 3.700 3.758 2,749,021 3.7311 -0.52%
2016-09-06 0 3.870 3.860 3.870 3.850 3.920 2,795,100 10,824,716 3.8727 3.748 3.738 3.748 3.729 3.796 2,886,039 3.7507 0.26%
2016-09-05 0 3.860 3.840 3.870 3.830 3.880 2,667,500 10,267,475 3.8491 3.738 3.719 3.748 3.709 3.758 2,754,287 3.7278 0.26%
2016-09-02 0 3.850 3.840 3.850 3.800 3.920 4,258,062 16,483,283 3.8711 3.729 3.719 3.729 3.680 3.796 4,396,598 3.7491 -0.52%
2016-09-01 0 3.870 3.840 3.850 3.780 3.900 3,447,500 13,310,425 3.8609 3.748 3.719 3.729 3.661 3.777 3,559,664 3.7392 -0.51%
2016-08-31 0 3.890 3.870 3.890 3.850 3.910 2,992,500 11,620,550 3.8832 3.767 3.748 3.767 3.729 3.787 3,089,861 3.7609 0.00%
2016-08-30 0 3.890 3.880 3.900 3.840 3.900 2,750,000 10,636,400 3.8678 3.767 3.758 3.777 3.719 3.777 2,839,471 3.7459 -0.26%
2016-08-29 0 3.900 3.900 3.920 3.830 3.960 3,075,000 11,941,100 3.8833 3.777 3.777 3.796 3.709 3.835 3,175,045 3.7609 -1.27%
2016-08-26 0 3.950 3.920 3.950 3.810 3.950 3,400,000 13,130,325 3.8619 3.826 3.796 3.826 3.690 3.826 3,510,619 3.7402 1.02%
2016-08-25 0 3.910 3.880 3.910 3.840 4.000 3,508,600 13,695,426 3.9034 3.787 3.758 3.787 3.719 3.874 3,622,752 3.7804 -2.01%
2016-08-24 0 3.990 3.970 3.990 3.920 4.030 3,145,000 12,473,275 3.9661 3.864 3.845 3.864 3.796 3.903 3,247,323 3.8411 2.05%
2016-08-23 0 3.910 3.900 3.940 3.850 3.980 4,417,500 17,264,875 3.9083 3.787 3.777 3.816 3.729 3.855 4,561,223 3.7851 -0.26%
2016-08-22 0 3.920 3.890 3.920 3.790 3.970 3,625,000 14,036,375 3.8721 3.796 3.767 3.796 3.671 3.845 3,742,939 3.7501 3.43%
2016-08-19 0 3.790 3.780 3.790 3.720 3.800 3,605,000 13,511,600 3.7480 3.671 3.661 3.671 3.603 3.680 3,722,289 3.6299 1.61%
2016-08-18 0 3.730 3.700 3.750 3.510 3.780 5,700,000 20,672,200 3.6267 3.612 3.583 3.632 3.399 3.661 5,885,449 3.5124 5.07%
2016-08-17 0 3.550 3.540 3.550 3.500 3.610 5,128,200 18,149,150 3.5391 3.438 3.428 3.438 3.390 3.496 5,295,046 3.4276 0.28%
2016-08-16 0 3.540 3.490 3.540 3.500 3.600 3,525,000 12,403,100 3.5186 3.428 3.380 3.428 3.390 3.487 3,639,686 3.4077 0.28%
2016-08-15 0 3.530 3.480 3.530 3.480 3.610 3,650,000 12,773,225 3.4995 3.419 3.370 3.419 3.370 3.496 3,768,753 3.3892 0.86%
2016-08-12 0 3.500 3.480 3.500 3.450 3.500 2,602,500 9,070,950 3.4855 3.390 3.370 3.390 3.341 3.390 2,687,172 3.3756 0.00%
2016-08-11 0 3.500 3.490 3.500 3.440 3.500 1,952,500 6,790,825 3.4780 3.390 3.380 3.390 3.332 3.390 2,016,025 3.3684 1.16%
2016-08-10 0 3.460 3.450 3.460 3.430 3.500 2,590,000 9,004,900 3.4768 3.351 3.341 3.351 3.322 3.390 2,674,266 3.3672 -1.14%
2016-08-09 0 3.500 3.480 3.500 3.430 3.500 2,667,500 9,222,550 3.4574 3.390 3.370 3.390 3.322 3.390 2,754,287 3.3484 1.16%
2016-08-08 0 3.460 3.450 3.460 3.420 3.480 2,560,000 8,841,425 3.4537 3.351 3.341 3.351 3.312 3.370 2,643,290 3.3449 0.87%
2016-08-05 0 3.430 3.420 3.430 3.400 3.440 2,677,500 9,138,575 3.4131 3.322 3.312 3.322 3.293 3.332 2,764,612 3.3056 0.59%
2016-08-04 0 3.410 3.400 3.410 3.380 3.460 2,822,500 9,638,625 3.4149 3.303 3.293 3.303 3.273 3.351 2,914,330 3.3073 -1.45%
2016-08-03 0 3.460 3.430 3.460 3.410 3.490 2,820,000 9,705,950 3.4418 3.351 3.322 3.351 3.303 3.380 2,911,749 3.3334 -0.57%
2016-08-01 0 3.480 3.470 3.480 3.390 3.520 4,912,500 17,063,125 3.4734 3.370 3.361 3.370 3.283 3.409 5,072,328 3.3640 2.65%
2016-07-29 0 3.390 3.370 3.400 3.320 3.460 2,876,400 9,668,095 3.3612 3.283 3.264 3.293 3.215 3.351 2,969,984 3.2553 -1.74%
2016-07-28 0 3.450 3.440 3.450 3.420 3.510 2,735,000 9,471,350 3.4630 3.341 3.332 3.341 3.312 3.399 2,823,983 3.3539 -1.43%
2016-07-27 0 3.500 3.470 3.500 3.420 3.520 3,635,000 12,561,475 3.4557 3.390 3.361 3.390 3.312 3.409 3,753,265 3.3468 2.34%
2016-07-26 0 3.420 3.410 3.420 3.390 3.440 3,742,500 12,731,950 3.4020 3.312 3.303 3.312 3.283 3.332 3,864,262 3.2948 0.00%
2016-07-25 0 3.420 3.400 3.420 3.380 3.430 2,815,000 9,582,950 3.4042 3.312 3.293 3.312 3.273 3.322 2,906,586 3.2970 0.29%
2016-07-22 0 3.410 3.390 3.420 3.400 3.430 2,087,500 7,144,675 3.4226 3.303 3.283 3.312 3.293 3.322 2,155,417 3.3148 -0.29%
2016-07-21 0 3.420 3.410 3.420 3.400 3.450 2,672,500 9,139,800 3.4199 3.312 3.303 3.312 3.293 3.341 2,759,450 3.3122 -0.58%
2016-07-20 0 3.440 3.420 3.440 3.380 3.460 2,620,000 8,942,050 3.4130 3.332 3.312 3.332 3.273 3.351 2,705,242 3.3055 -0.58%
2016-07-19 0 3.460 3.450 3.460 3.380 3.460 2,375,000 8,109,750 3.4146 3.351 3.341 3.351 3.273 3.351 2,452,271 3.3070 0.58%
2016-07-18 0 3.440 3.430 3.440 3.380 3.500 2,777,500 9,544,600 3.4364 3.332 3.322 3.332 3.273 3.390 2,867,866 3.3281 -1.71%
2016-07-15 0 3.500 3.490 3.500 3.440 3.520 3,917,500 13,664,000 3.4879 3.390 3.380 3.390 3.332 3.409 4,044,956 3.3780 1.74%
2016-07-14 0 3.440 3.430 3.440 3.400 3.480 2,430,000 8,352,800 3.4374 3.332 3.322 3.332 3.293 3.370 2,509,060 3.3291 -0.86%
2016-07-13 0 3.470 3.460 3.480 3.440 3.510 2,767,500 9,596,625 3.4676 3.361 3.351 3.370 3.332 3.399 2,857,541 3.3584 -0.86%
2016-07-12 0 3.500 3.490 3.500 3.430 3.500 3,195,000 11,110,187 3.4774 3.390 3.380 3.390 3.322 3.390 3,298,949 3.3678 1.74%
2016-07-11 0 3.440 3.420 3.450 3.400 3.510 2,730,000 9,380,975 3.4363 3.332 3.312 3.341 3.293 3.399 2,818,820 3.3280 -1.71%
2016-07-08 0 3.500 3.480 3.500 3.460 3.550 3,310,000 11,533,575 3.4845 3.390 3.370 3.390 3.351 3.438 3,417,691 3.3747 0.00%
2016-07-07 0 3.500 3.490 3.500 3.400 3.510 4,170,000 14,395,250 3.4521 3.390 3.380 3.390 3.293 3.399 4,305,671 3.3433 2.34%
2016-07-06 0 3.420 3.400 3.430 3.360 3.470 2,615,000 8,911,550 3.4079 3.312 3.293 3.322 3.254 3.361 2,700,079 3.3005 -1.44%
2016-07-05 0 3.470 3.460 3.470 3.460 3.520 2,672,500 9,328,762 3.4906 3.361 3.351 3.361 3.351 3.409 2,759,450 3.3807 -0.86%
2016-07-04 0 3.500 3.480 3.500 3.470 3.520 2,817,500 9,819,412 3.4852 3.390 3.370 3.390 3.361 3.409 2,909,167 3.3753 -0.28%
2016-06-30 0 3.510 3.490 3.510 3.360 3.510 3,097,500 10,688,325 3.4506 3.399 3.380 3.399 3.254 3.399 3,198,277 3.3419 4.78%
2016-06-29 0 3.350 3.330 3.350 3.320 3.350 2,697,500 9,002,800 3.3375 3.244 3.225 3.244 3.215 3.244 2,785,263 3.2323 0.30%
2016-06-28 0 3.340 3.330 3.350 3.300 3.400 2,797,500 9,337,625 3.3378 3.235 3.225 3.244 3.196 3.293 2,888,517 3.2327 -1.76%
2016-06-27 0 3.400 3.400 3.420 3.370 3.440 2,265,000 7,731,375 3.4134 3.293 3.293 3.312 3.264 3.332 2,338,692 3.3059 -0.29%
2016-06-24 0 3.410 3.380 3.420 3.270 3.600 3,570,000 12,116,900 3.3941 3.303 3.273 3.312 3.167 3.487 3,686,150 3.2871 -2.57%
2016-06-23 0 3.500 3.490 3.500 3.420 3.550 4,122,500 14,387,600 3.4900 3.390 3.380 3.390 3.312 3.438 4,256,625 3.3800 2.64%
2016-06-22 0 3.410 3.400 3.410 3.280 3.410 4,147,500 13,782,837 3.3232 3.303 3.293 3.303 3.177 3.303 4,282,439 3.2185 3.33%
2016-06-21 0 3.300 3.280 3.300 3.250 3.320 3,837,500 12,615,825 3.2875 3.196 3.177 3.196 3.148 3.215 3,962,353 3.1839 -0.30%
2016-06-20 0 3.310 3.290 3.310 3.270 3.360 2,582,500 8,547,650 3.3098 3.206 3.186 3.206 3.167 3.254 2,666,522 3.2055 -1.19%
2016-06-17 0 3.350 3.350 3.370 3.340 3.420 2,315,000 7,827,950 3.3814 3.244 3.244 3.264 3.235 3.312 2,390,318 3.2749 -1.47%
2016-06-16 0 3.400 3.390 3.400 3.380 3.400 2,227,500 7,549,000 3.3890 3.293 3.283 3.293 3.273 3.293 2,299,972 3.2822 0.59%
2016-06-15 0 3.380 3.370 3.380 3.370 3.450 2,362,500 8,063,375 3.4131 3.273 3.264 3.273 3.264 3.341 2,439,364 3.3055 -1.74%
2016-06-14 0 3.440 3.420 3.450 3.380 3.500 2,937,500 10,067,125 3.4271 3.332 3.312 3.341 3.273 3.390 3,033,071 3.3191 1.78%
2016-06-13 0 3.380 3.360 3.380 3.300 3.460 3,090,000 10,405,775 3.3676 3.273 3.254 3.273 3.196 3.351 3,190,533 3.2615 -2.03%
2016-06-10 0 3.450 3.440 3.460 3.430 3.520 2,570,000 8,919,925 3.4708 3.341 3.332 3.351 3.322 3.409 2,653,615 3.3614 -0.58%
2016-06-08 0 3.470 3.460 3.470 3.460 3.480 2,505,000 8,671,825 3.4618 3.361 3.351 3.361 3.351 3.370 2,586,500 3.3527 -0.29%
2016-06-07 0 3.480 3.460 3.480 3.450 3.480 3,150,000 10,890,125 3.4572 3.370 3.351 3.370 3.341 3.370 3,252,485 3.3482 0.58%
2016-06-06 0 3.460 3.450 3.460 3.430 3.480 3,285,000 11,330,512 3.4492 3.351 3.341 3.351 3.322 3.370 3,391,877 3.3405 0.00%
2016-06-03 0 3.460 3.440 3.470 3.410 3.480 3,030,000 10,453,425 3.4500 3.351 3.332 3.361 3.303 3.370 3,128,581 3.3413 1.73%
2016-06-02 0 3.440 3.440 3.450 3.350 3.450 2,650,000 9,019,200 3.4035 3.294 3.294 3.303 3.208 3.303 2,767,594 3.2589 3.30%
2016-06-01 0 3.330 3.330 3.340 3.320 3.350 2,962,500 9,872,437 3.3325 3.189 3.189 3.198 3.179 3.208 3,093,962 3.1909 0.30%
2016-05-31 0 3.320 3.320 3.330 3.290 3.350 2,710,000 8,990,587 3.3176 3.179 3.179 3.189 3.150 3.208 2,830,257 3.1766 0.61%
2016-05-30 0 3.300 3.270 3.300 3.260 3.430 3,405,000 11,397,800 3.3474 3.160 3.131 3.160 3.121 3.284 3,556,098 3.2051 -3.23%
2016-05-27 0 3.410 3.400 3.410 3.400 3.470 2,895,000 9,944,825 3.4352 3.265 3.256 3.265 3.256 3.323 3,023,466 3.2892 -1.16%
2016-05-26 0 3.450 3.450 3.460 3.430 3.470 5,022,500 17,318,418 3.4482 3.303 3.303 3.313 3.284 3.323 5,245,375 3.3017 0.00%
2016-05-25 0 3.450 3.440 3.450 3.380 3.460 3,017,500 10,382,537 3.4408 3.303 3.294 3.303 3.236 3.313 3,151,402 3.2946 1.77%
2016-05-24 0 3.390 3.380 3.400 3.340 3.390 2,700,000 9,090,200 3.3667 3.246 3.236 3.256 3.198 3.246 2,819,813 3.2237 0.59%
2016-05-23 0 3.370 3.350 3.370 3.330 3.430 2,610,000 8,779,900 3.3639 3.227 3.208 3.227 3.189 3.284 2,725,819 3.2210 -1.46%
2016-05-20 0 3.420 3.400 3.420 3.390 3.450 2,527,500 8,621,625 3.4111 3.275 3.256 3.275 3.246 3.303 2,639,659 3.2662 -0.29%
2016-05-19 0 3.430 3.420 3.430 3.320 3.440 3,027,500 10,238,150 3.3817 3.284 3.275 3.284 3.179 3.294 3,161,846 3.2380 2.69%
2016-05-18 0 3.340 3.330 3.340 3.300 3.380 2,485,000 8,290,712 3.3363 3.198 3.189 3.198 3.160 3.236 2,595,273 3.1945 -0.89%
2016-05-17 0 3.370 3.360 3.390 3.350 3.420 2,625,000 8,844,875 3.3695 3.227 3.217 3.246 3.208 3.275 2,741,485 3.2263 -1.17%
2016-05-16 0 3.410 3.390 3.410 3.290 3.420 2,875,000 9,634,825 3.3512 3.265 3.246 3.265 3.150 3.275 3,002,579 3.2088 3.65%
2016-05-13 0 3.290 3.290 3.300 3.250 3.340 3,075,000 10,135,012 3.2959 3.150 3.150 3.160 3.112 3.198 3,211,454 3.1559 1.23%
2016-05-12 0 3.250 3.250 3.260 3.240 3.270 2,632,500 8,564,700 3.2534 3.112 3.112 3.121 3.102 3.131 2,749,318 3.1152 -0.31%
2016-05-11 0 3.260 3.250 3.270 3.180 3.290 3,427,500 11,154,300 3.2544 3.121 3.112 3.131 3.045 3.150 3,579,596 3.1161 2.84%
2016-05-10 0 3.170 3.170 3.180 3.070 3.180 3,112,500 9,777,500 3.1414 3.035 3.035 3.045 2.940 3.045 3,250,618 3.0079 2.92%
2016-05-09 0 3.080 3.080 3.090 3.020 3.090 2,480,000 7,581,800 3.0572 2.949 2.949 2.959 2.892 2.959 2,590,051 2.9273 1.32%
2016-05-06 0 3.040 3.010 3.040 3.000 3.060 2,432,500 7,346,975 3.0203 2.911 2.882 2.911 2.873 2.930 2,540,443 2.8920 0.00%
2016-05-05 0 3.040 3.030 3.040 3.010 3.060 2,602,500 7,906,700 3.0381 2.911 2.901 2.911 2.882 2.930 2,717,987 2.9090 -0.33%
2016-05-04 0 3.050 3.040 3.070 3.020 3.070 2,422,500 7,366,875 3.0410 2.920 2.911 2.940 2.892 2.940 2,529,999 2.9118 -0.33%
2016-05-03 0 3.060 3.040 3.080 3.040 3.120 2,592,500 7,986,250 3.0805 2.930 2.911 2.949 2.911 2.987 2,707,543 2.9496 -1.61%
2016-04-29 0 3.110 3.100 3.110 3.080 3.120 2,445,000 7,579,025 3.0998 2.978 2.968 2.978 2.949 2.987 2,553,498 2.9681 0.32%
2016-04-28 0 3.100 3.100 3.110 3.080 3.120 2,470,000 7,676,175 3.1078 2.968 2.968 2.978 2.949 2.987 2,579,607 2.9757 -0.32%
2016-04-27 0 3.110 3.100 3.110 3.070 3.120 2,537,500 7,848,112 3.0929 2.978 2.968 2.978 2.940 2.987 2,650,102 2.9614 0.00%
2016-04-26 0 3.110 3.100 3.110 3.040 3.150 3,056,700 9,432,826 3.0860 2.978 2.968 2.978 2.911 3.016 3,192,342 2.9548 0.32%
2016-04-25 0 3.100 3.090 3.100 3.060 3.140 3,228,000 9,995,350 3.0965 2.968 2.959 2.968 2.930 3.007 3,371,243 2.9649 1.64%
2016-04-22 0 3.050 3.030 3.050 3.020 3.170 5,025,000 15,461,387 3.0769 2.920 2.901 2.920 2.892 3.035 5,247,986 2.9462 -3.79%
2016-04-21 0 3.170 3.160 3.170 3.070 3.180 3,645,000 11,386,700 3.1239 3.035 3.026 3.035 2.940 3.045 3,806,748 2.9912 0.63%
2016-04-20 0 3.150 3.140 3.150 3.010 3.220 4,602,500 14,326,550 3.1128 3.016 3.007 3.016 2.882 3.083 4,806,737 2.9805 -1.56%
2016-04-19 0 3.200 3.200 3.210 3.130 3.270 3,552,500 11,280,687 3.1754 3.064 3.064 3.074 2.997 3.131 3,710,143 3.0405 -1.23%
2016-04-18 0 3.240 3.220 3.260 3.160 3.430 5,305,000 17,106,400 3.2246 3.102 3.083 3.121 3.026 3.284 5,540,411 3.0876 -5.54%
2016-04-15 0 3.430 3.420 3.430 3.410 3.470 4,072,500 13,984,537 3.4339 3.284 3.275 3.284 3.265 3.323 4,253,218 3.2880 -0.29%
2016-04-14 0 3.440 3.440 3.450 3.420 3.470 2,740,000 9,420,300 3.4381 3.294 3.294 3.303 3.275 3.323 2,861,588 3.2920 0.00%
2016-04-13 0 3.440 3.420 3.450 3.370 3.480 3,292,500 11,257,900 3.4193 3.294 3.275 3.303 3.227 3.332 3,438,606 3.2740 0.88%
2016-04-12 0 3.410 3.400 3.410 3.360 3.410 2,767,500 9,374,700 3.3874 3.265 3.256 3.265 3.217 3.265 2,890,309 3.2435 0.59%
2016-04-11 0 3.390 3.390 3.400 3.350 3.420 2,552,500 8,619,075 3.3767 3.246 3.246 3.256 3.208 3.275 2,665,768 3.2332 -0.59%
2016-04-08 0 3.410 3.410 3.420 3.370 3.510 3,335,000 11,533,025 3.4582 3.265 3.265 3.275 3.227 3.361 3,482,992 3.3112 -2.01%
2016-04-07 0 3.480 3.480 3.490 3.400 3.500 7,722,500 26,943,550 3.4890 3.332 3.332 3.342 3.256 3.351 8,065,188 3.3407 2.05%
2016-04-06 0 3.410 3.400 3.430 3.320 3.430 7,130,000 24,141,450 3.3859 3.265 3.256 3.284 3.179 3.284 7,446,396 3.2420 2.40%
2016-04-05 0 3.330 3.310 3.330 3.280 3.330 2,732,500 9,026,225 3.3033 3.189 3.169 3.189 3.141 3.189 2,853,755 3.1629 1.22%
2016-04-01 0 3.290 3.280 3.290 3.280 3.390 2,579,538 8,559,328 3.3182 3.150 3.141 3.150 3.141 3.246 2,694,006 3.1772 0.61%
2016-03-31 0 3.270 3.260 3.270 3.210 3.340 2,732,500 8,932,775 3.2691 3.131 3.121 3.131 3.074 3.198 2,853,755 3.1302 -2.10%
2016-03-30 0 3.340 3.320 3.340 3.300 3.340 3,257,500 10,838,825 3.3273 3.198 3.179 3.198 3.160 3.198 3,402,052 3.1860 0.91%
2016-03-29 0 3.310 3.310 3.320 3.280 3.410 4,525,000 15,000,487 3.3150 3.169 3.169 3.179 3.141 3.265 4,725,798 3.1742 0.61%
2016-03-24 0 3.290 3.270 3.300 3.280 3.310 2,670,000 8,791,975 3.2929 3.150 3.131 3.160 3.141 3.169 2,788,482 3.1530 -0.30%
2016-03-23 0 3.300 3.280 3.300 3.240 3.300 2,605,000 8,497,600 3.2620 3.160 3.141 3.160 3.102 3.160 2,720,598 3.1234 1.54%
2016-03-22 0 3.250 3.240 3.250 3.160 3.260 3,295,000 10,649,075 3.2319 3.112 3.102 3.112 3.026 3.121 3,441,217 3.0946 3.17%
2016-03-21 0 3.150 3.140 3.150 2.950 3.200 2,595,000 8,098,725 3.1209 3.016 3.007 3.016 2.825 3.064 2,710,154 2.9883 7.14%
2016-03-18 0 2.940 2.930 2.980 2.930 3.040 3,656,848 10,902,751 2.9815 2.815 2.806 2.853 2.806 2.911 3,819,122 2.8548 -2.97%
2016-03-17 0 3.030 3.020 3.030 2.960 3.080 2,580,000 7,775,600 3.0138 2.901 2.892 2.901 2.834 2.949 2,694,488 2.8857 -1.30%
2016-03-16 0 3.070 3.070 3.080 3.060 3.190 2,845,000 8,819,850 3.1001 2.940 2.940 2.949 2.930 3.054 2,971,248 2.9684 -3.76%
2016-03-15 0 3.190 3.190 3.200 3.080 3.210 3,620,200 11,457,983 3.1650 3.054 3.054 3.064 2.949 3.074 3,780,847 3.0305 4.93%
2016-03-14 0 3.040 3.040 3.050 3.020 3.060 1,985,200 6,029,523 3.0372 2.911 2.911 2.920 2.892 2.930 2,073,294 2.9082 -0.33%
2016-03-11 0 3.050 3.040 3.050 3.010 3.050 2,157,500 6,546,600 3.0343 2.920 2.911 2.920 2.882 2.920 2,253,240 2.9054 0.99%
2016-03-10 0 3.020 3.010 3.020 2.970 3.020 1,845,000 5,522,450 2.9932 2.892 2.882 2.892 2.844 2.892 1,926,872 2.8660 0.00%
2016-03-09 0 3.020 3.000 3.020 2.960 3.040 2,087,500 6,261,662 2.9996 2.892 2.873 2.892 2.834 2.911 2,180,133 2.8721 -0.33%
2016-03-08 0 3.030 3.030 3.040 2.970 3.060 2,325,000 7,008,425 3.0144 2.901 2.901 2.911 2.844 2.930 2,428,173 2.8863 -0.98%
2016-03-07 0 3.060 3.050 3.060 3.020 3.090 2,117,500 6,463,600 3.0525 2.930 2.920 2.930 2.892 2.959 2,211,465 2.9228 1.32%
2016-03-04 0 3.020 3.010 3.040 2.970 3.100 2,660,000 8,070,200 3.0339 2.892 2.882 2.911 2.844 2.968 2,778,038 2.9050 -1.63%
2016-03-03 0 3.070 3.070 3.080 3.040 3.090 1,947,500 5,949,412 3.0549 2.940 2.940 2.949 2.911 2.959 2,033,921 2.9251 0.00%
2016-03-02 0 3.070 3.070 3.080 3.000 3.100 2,642,500 8,064,462 3.0518 2.940 2.940 2.949 2.873 2.968 2,759,762 2.9222 0.33%
2016-03-01 0 3.060 3.050 3.060 2.980 3.060 1,992,500 5,987,575 3.0051 2.930 2.920 2.930 2.853 2.930 2,080,918 2.8774 3.03%
2016-02-29 0 2.970 2.960 3.030 2.920 3.110 7,528,700 22,396,584 2.9748 2.844 2.834 2.901 2.796 2.978 7,862,788 2.8484 -4.50%
2016-02-26 0 3.110 3.100 3.110 3.060 3.130 1,960,000 6,039,175 3.0812 2.978 2.968 2.978 2.930 2.997 2,046,976 2.9503 1.97%
2016-02-25 0 3.050 3.020 3.050 2.990 3.110 2,407,500 7,332,400 3.0456 2.920 2.892 2.920 2.863 2.978 2,514,333 2.9162 -1.29%
2016-02-24 0 3.090 3.070 3.090 2.980 3.090 2,392,500 7,214,700 3.0155 2.959 2.940 2.959 2.853 2.959 2,498,668 2.8874 1.64%
2016-02-23 0 3.040 2.980 3.040 2.950 3.180 2,870,000 8,852,125 3.0844 2.911 2.853 2.911 2.825 3.045 2,997,357 2.9533 -4.40%
2016-02-22 0 3.180 3.180 3.190 3.120 3.270 2,784,500 8,867,275 3.1845 3.045 3.045 3.054 2.987 3.131 2,908,063 3.0492 -2.45%
2016-02-19 0 3.260 3.250 3.260 3.150 3.290 2,520,000 8,114,212 3.2199 3.121 3.112 3.121 3.016 3.150 2,631,826 3.0831 2.52%
2016-02-18 0 3.180 3.170 3.180 3.130 3.180 1,972,500 6,215,000 3.1508 3.045 3.035 3.045 2.997 3.045 2,060,030 3.0169 1.27%
2016-02-17 0 3.140 3.130 3.140 3.100 3.150 2,155,000 6,742,512 3.1288 3.007 2.997 3.007 2.968 3.016 2,250,629 2.9958 0.96%
2016-02-16 0 3.110 3.100 3.110 3.080 3.150 1,925,000 5,973,950 3.1034 2.978 2.968 2.978 2.949 3.016 2,010,422 2.9715 -0.32%
2016-02-15 0 3.120 3.100 3.120 3.100 3.190 2,265,000 7,120,425 3.1437 2.987 2.968 2.987 2.968 3.054 2,365,510 3.0101 -1.58%
2016-02-12 0 3.170 3.160 3.170 3.130 3.190 2,545,000 8,058,875 3.1666 3.035 3.026 3.035 2.997 3.054 2,657,935 3.0320 0.32%
2016-02-11 0 3.160 3.160 3.170 3.120 3.210 1,902,500 6,003,400 3.1555 3.026 3.026 3.035 2.987 3.074 1,986,924 3.0215 -1.86%
2016-02-05 0 3.220 3.210 3.220 3.160 3.220 1,715,000 5,477,350 3.1938 3.083 3.074 3.083 3.026 3.083 1,791,104 3.0581 0.94%
2016-02-04 0 3.190 3.180 3.190 3.110 3.190 1,820,000 5,745,150 3.1567 3.054 3.045 3.054 2.978 3.054 1,900,763 3.0225 1.92%
2016-02-03 0 3.130 3.120 3.130 3.100 3.130 1,975,000 6,143,725 3.1107 2.997 2.987 2.997 2.968 2.997 2,062,641 2.9786 0.00%
2016-02-02 0 3.130 3.120 3.130 3.060 3.130 2,087,500 6,482,175 3.1052 2.997 2.987 2.997 2.930 2.997 2,180,133 2.9733 1.95%
2016-02-01 0 3.070 3.060 3.070 2.980 3.100 1,922,500 5,865,800 3.0511 2.940 2.930 2.940 2.853 2.968 2,007,811 2.9215 3.02%
2016-01-29 0 2.980 2.980 2.990 2.890 3.000 2,075,000 6,116,400 2.9477 2.853 2.853 2.863 2.767 2.873 2,167,079 2.8224 3.47%
2016-01-28 0 2.880 2.880 2.890 2.840 2.910 3,002,746 8,646,896 2.8797 2.758 2.758 2.767 2.719 2.786 3,135,994 2.7573 -0.35%
2016-01-27 0 2.890 2.880 2.890 2.860 2.930 2,187,500 6,329,275 2.8934 2.767 2.758 2.767 2.738 2.806 2,284,571 2.7704 -0.34%
2016-01-26 0 2.900 2.900 2.910 2.860 2.960 2,407,500 7,022,225 2.9168 2.777 2.777 2.786 2.738 2.834 2,514,333 2.7929 -2.03%
2016-01-25 0 2.960 2.950 2.960 2.930 2.970 1,807,500 5,334,875 2.9515 2.834 2.825 2.834 2.806 2.844 1,887,708 2.8261 0.68%
2016-01-22 0 2.940 2.940 2.960 2.860 2.950 2,045,000 5,968,175 2.9184 2.815 2.815 2.834 2.738 2.825 2,135,747 2.7944 0.68%
2016-01-21 0 2.920 2.910 2.920 2.850 2.980 1,992,500 5,830,225 2.9261 2.796 2.786 2.796 2.729 2.853 2,080,918 2.8018 -1.02%
2016-01-20 0 2.950 2.950 2.960 2.860 3.020 3,022,500 8,833,437 2.9226 2.825 2.825 2.834 2.738 2.892 3,156,624 2.7984 -1.99%
2016-01-19 0 3.010 2.980 3.010 2.960 3.010 2,067,500 6,169,225 2.9839 2.882 2.853 2.882 2.834 2.882 2,159,246 2.8571 1.69%
2016-01-18 0 2.960 2.960 2.970 2.870 2.960 1,997,500 5,798,200 2.9027 2.834 2.834 2.844 2.748 2.834 2,086,140 2.7794 3.14%
2016-01-15 0 2.870 2.880 2.890 2.770 3.010 3,702,500 10,639,925 2.8737 2.748 2.758 2.767 2.652 2.882 3,866,799 2.7516 -4.97%
2016-01-14 0 3.020 3.000 3.030 2.930 3.050 2,205,000 6,572,550 2.9807 2.892 2.873 2.901 2.806 2.920 2,302,847 2.8541 -0.98%
2016-01-13 0 3.050 3.050 3.060 2.960 3.050 4,052,500 12,161,000 3.0009 2.920 2.920 2.930 2.834 2.920 4,232,331 2.8734 1.67%
2016-01-12 0 3.000 2.980 3.020 2.950 3.050 2,472,500 7,395,075 2.9909 2.873 2.853 2.892 2.825 2.920 2,582,218 2.8638 1.35%
2016-01-11 0 2.960 2.960 2.980 2.920 3.030 2,000,000 5,964,325 2.9822 2.834 2.834 2.853 2.796 2.901 2,088,751 2.8555 -3.90%
2016-01-08 0 3.080 3.080 3.100 3.020 3.140 2,150,000 6,609,075 3.0740 2.949 2.949 2.968 2.892 3.007 2,245,407 2.9434 0.98%
2016-01-07 0 3.050 3.050 3.060 2.890 3.180 2,947,500 8,888,300 3.0155 2.920 2.920 2.930 2.767 3.045 3,078,296 2.8874 -4.39%
2016-01-06 0 3.190 3.190 3.200 3.100 3.230 2,165,000 6,883,225 3.1793 3.054 3.054 3.064 2.968 3.093 2,261,072 3.0442 -0.62%
2016-01-05 0 3.210 3.190 3.210 3.180 3.280 2,412,500 7,757,100 3.2154 3.074 3.054 3.074 3.045 3.141 2,519,555 3.0788 -2.43%
2016-01-04 0 3.290 3.280 3.290 3.230 3.400 2,295,000 7,615,125 3.3181 3.150 3.141 3.150 3.093 3.256 2,396,841 3.1772 -3.24%
2015-12-31 0 3.400 3.380 3.400 3.370 3.400 1,922,500 6,503,950 3.3831 3.256 3.236 3.256 3.227 3.256 2,007,811 3.2393 0.59%
2015-12-30 0 3.380 3.370 3.390 3.350 3.390 1,777,500 5,981,500 3.3651 3.236 3.227 3.246 3.208 3.246 1,856,377 3.2221 0.30%
2015-12-29 0 3.370 3.360 3.390 3.280 3.400 5,365,000 17,989,262 3.3531 3.227 3.217 3.246 3.141 3.256 5,603,073 3.2106 1.81%
2015-12-28 0 3.310 3.280 3.310 3.260 3.310 1,655,000 5,452,550 3.2946 3.169 3.141 3.169 3.121 3.169 1,728,441 3.1546 0.91%
2015-12-24 0 3.280 3.270 3.290 3.250 3.330 1,442,500 4,745,387 3.2897 3.141 3.131 3.150 3.112 3.189 1,506,511 3.1499 -1.20%
2015-12-23 0 3.320 3.290 3.320 3.290 3.390 2,282,500 7,646,550 3.3501 3.179 3.150 3.179 3.150 3.246 2,383,787 3.2077 -1.48%
2015-12-22 0 3.370 3.350 3.380 3.340 3.380 2,295,000 7,694,637 3.3528 3.227 3.208 3.236 3.198 3.236 2,396,841 3.2103 0.60%
2015-12-21 0 3.350 3.340 3.350 3.310 3.360 2,487,500 8,309,425 3.3405 3.208 3.198 3.208 3.169 3.217 2,597,884 3.1985 0.00%
2015-12-18 0 3.350 3.350 3.370 3.250 3.430 8,172,500 27,415,500 3.3546 3.208 3.208 3.227 3.112 3.284 8,535,157 3.2121 2.13%
2015-12-17 0 3.280 3.270 3.280 3.270 3.340 3,000,000 9,875,750 3.2919 3.141 3.131 3.141 3.131 3.198 3,133,126 3.1520 -1.50%
2015-12-16 0 3.330 3.310 3.330 3.310 3.380 2,172,500 7,259,900 3.3417 3.189 3.169 3.189 3.169 3.236 2,268,905 3.1997 -0.60%
2015-12-15 0 3.350 3.330 3.350 3.280 3.400 4,062,500 13,544,962 3.3341 3.208 3.189 3.208 3.141 3.256 4,242,775 3.1925 3.40%
2015-12-14 0 3.240 3.230 3.240 3.210 3.380 2,320,000 7,570,462 3.2631 3.102 3.093 3.102 3.074 3.236 2,422,951 3.1245 -3.86%
2015-12-11 0 3.370 3.360 3.400 3.350 3.410 3,452,500 11,687,625 3.3853 3.227 3.217 3.256 3.208 3.265 3,605,706 3.2414 -0.88%
2015-12-10 0 3.400 3.400 3.420 3.400 3.430 1,972,500 6,730,775 3.4123 3.256 3.256 3.275 3.256 3.284 2,060,030 3.2673 -0.29%
2015-12-09 0 3.410 3.400 3.410 3.400 3.450 2,250,000 7,668,975 3.4084 3.265 3.256 3.265 3.256 3.303 2,349,844 3.2636 -0.29%
2015-12-08 0 3.420 3.400 3.420 3.390 3.430 2,712,500 9,238,825 3.4060 3.275 3.256 3.275 3.246 3.284 2,832,868 3.2613 0.00%
2015-12-07 0 3.420 3.410 3.420 3.400 3.430 2,157,500 7,369,075 3.4156 3.275 3.265 3.275 3.256 3.284 2,253,240 3.2704 0.00%
2015-12-04 0 3.420 3.400 3.420 3.400 3.430 1,890,000 6,455,912 3.4158 3.275 3.256 3.275 3.256 3.284 1,973,869 3.2707 -0.29%
2015-12-03 0 3.430 3.410 3.430 3.350 3.440 2,785,000 9,494,150 3.4090 3.284 3.265 3.284 3.208 3.294 2,908,585 3.2642 0.29%
2015-12-02 0 3.420 3.410 3.420 3.410 3.450 2,395,000 8,199,525 3.4236 3.275 3.265 3.275 3.265 3.303 2,501,279 3.2781 0.29%
2015-12-01 0 3.410 3.400 3.420 3.340 3.420 2,927,500 9,927,557 3.3911 3.265 3.256 3.275 3.198 3.275 3,057,409 3.2470 2.40%
2015-11-30 0 3.330 3.340 3.360 3.320 3.490 3,567,500 12,043,000 3.3758 3.189 3.198 3.217 3.179 3.342 3,725,809 3.2323 -4.31%
2015-11-27 0 3.480 3.460 3.500 3.400 3.520 2,802,500 9,620,375 3.4328 3.332 3.313 3.351 3.256 3.370 2,926,862 3.2869 1.75%
2015-11-26 0 3.420 3.410 3.420 3.380 3.430 3,177,500 10,811,375 3.4025 3.275 3.265 3.275 3.236 3.284 3,318,502 3.2579 0.29%
2015-11-25 0 3.410 3.400 3.410 3.350 3.430 2,860,000 9,715,625 3.3971 3.265 3.256 3.265 3.208 3.284 2,986,913 3.2527 0.89%
2015-11-24 0 3.380 3.360 3.370 3.190 3.380 3,420,000 11,336,350 3.3147 3.236 3.217 3.227 3.054 3.236 3,571,763 3.1739 3.05%
2015-11-23 0 3.280 3.280 3.290 3.140 3.290 5,017,500 16,139,362 3.2166 3.141 3.141 3.150 3.007 3.150 5,240,153 3.0799 4.46%
2015-11-20 0 3.140 3.140 3.150 3.060 3.160 2,932,500 9,182,925 3.1314 3.007 3.007 3.016 2.930 3.026 3,062,631 2.9984 0.00%
2015-11-19 0 3.140 3.140 3.150 3.020 3.180 4,290,000 13,405,300 3.1248 3.007 3.007 3.016 2.892 3.045 4,480,370 2.9920 4.32%
2015-11-18 0 3.010 3.010 3.020 2.990 3.030 2,760,000 8,305,500 3.0092 2.882 2.882 2.892 2.863 2.901 2,882,476 2.8814 0.67%
2015-11-17 0 2.990 2.970 2.990 2.970 3.010 2,510,000 7,476,275 2.9786 2.863 2.844 2.863 2.844 2.882 2,621,382 2.8520 0.34%
2015-11-16 0 2.980 2.970 2.980 2.950 3.110 2,732,500 8,227,900 3.0111 2.853 2.844 2.853 2.825 2.978 2,853,755 2.8832 -3.87%
2015-11-13 0 3.100 3.090 3.100 3.090 3.140 3,120,000 9,739,937 3.1218 2.968 2.959 2.968 2.959 3.007 3,258,451 2.9891 -1.27%
2015-11-12 0 3.140 3.120 3.150 3.060 3.150 3,590,000 11,141,687 3.1035 3.007 2.987 3.016 2.930 3.016 3,749,307 2.9717 2.95%
2015-11-11 0 3.050 3.050 3.060 3.040 3.070 2,000,000 6,116,350 3.0582 2.920 2.920 2.930 2.911 2.940 2,088,751 2.9282 -0.33%
2015-11-10 0 3.060 3.060 3.070 3.030 3.090 2,042,500 6,240,350 3.0553 2.930 2.930 2.940 2.901 2.959 2,133,137 2.9254 -0.97%
2015-11-09 0 3.090 3.090 3.100 3.050 3.100 1,990,000 6,117,725 3.0742 2.959 2.959 2.968 2.920 2.968 2,078,307 2.9436 0.65%
2015-11-06 0 3.070 3.070 3.080 3.060 3.100 2,009,500 6,181,102 3.0759 2.940 2.940 2.949 2.930 2.968 2,098,672 2.9452 -0.65%
2015-11-05 0 3.090 3.070 3.090 3.060 3.120 2,820,000 8,728,795 3.0953 2.959 2.940 2.959 2.930 2.987 2,945,138 2.9638 -0.96%
2015-11-04 0 3.120 3.110 3.120 3.060 3.130 3,787,500 11,779,682 3.1101 2.987 2.978 2.987 2.930 2.997 3,955,571 2.9780 1.96%
2015-11-03 0 3.060 3.060 3.070 2.910 3.070 4,530,000 13,683,687 3.0207 2.930 2.930 2.940 2.786 2.940 4,731,020 2.8923 0.99%
2015-11-02 0 3.030 3.010 3.030 2.990 3.110 3,392,500 10,250,325 3.0215 2.901 2.882 2.901 2.863 2.978 3,543,043 2.8931 -2.26%
2015-10-30 0 3.100 3.080 3.110 3.070 3.140 2,182,500 6,767,000 3.1006 2.968 2.949 2.978 2.940 3.007 2,279,349 2.9688 -1.27%
2015-10-29 0 3.140 3.120 3.130 3.090 3.180 2,975,000 9,348,000 3.1422 3.007 2.987 2.997 2.959 3.045 3,107,016 3.0087 0.00%
2015-10-28 0 3.140 3.130 3.140 3.120 3.140 2,327,500 7,285,175 3.1300 3.007 2.997 3.007 2.987 3.007 2,430,783 2.9970 0.32%
2015-10-27 0 3.130 3.110 3.130 3.090 3.140 1,935,000 6,036,175 3.1195 2.997 2.978 2.997 2.959 3.007 2,020,866 2.9869 0.97%
2015-10-26 0 3.100 3.090 3.110 3.090 3.130 2,027,500 6,313,525 3.1139 2.968 2.959 2.978 2.959 2.997 2,117,471 2.9816 0.00%
2015-10-23 0 3.100 3.080 3.100 2.930 3.130 2,260,000 6,935,550 3.0688 2.968 2.949 2.968 2.806 2.997 2,360,288 2.9384 -0.64%
2015-10-22 0 3.120 3.110 3.130 3.060 3.200 3,124,200 9,723,330 3.1123 2.987 2.978 2.997 2.930 3.064 3,262,837 2.9800 1.30%
2015-10-20 0 3.080 3.050 3.080 3.030 3.080 2,576,600 7,855,955 3.0490 2.949 2.920 2.949 2.901 2.949 2,690,937 2.9194 0.65%
2015-10-19 0 3.060 3.040 3.060 3.040 3.100 1,827,500 5,596,550 3.0624 2.930 2.911 2.930 2.911 2.968 1,908,596 2.9323 -1.29%
2015-10-16 0 3.100 3.080 3.100 3.070 3.110 2,340,000 7,228,950 3.0893 2.968 2.949 2.968 2.940 2.978 2,443,838 2.9580 0.00%
2015-10-15 0 3.100 3.100 3.110 3.000 3.110 3,192,500 9,721,975 3.0453 2.968 2.968 2.978 2.873 2.978 3,334,168 2.9159 2.65%
2015-10-14 0 3.020 3.010 3.020 2.870 3.020 3,620,000 10,724,300 2.9625 2.892 2.882 2.892 2.748 2.892 3,780,639 2.8366 3.78%
2015-10-13 0 2.910 2.890 2.920 2.880 2.970 3,770,000 10,985,500 2.9139 2.786 2.767 2.796 2.758 2.844 3,937,295 2.7901 0.00%
2015-10-12 0 2.910 2.910 2.920 2.720 2.920 7,157,368 20,320,842 2.8392 2.786 2.786 2.796 2.604 2.796 7,474,978 2.7185 3.93%
2015-10-09 0 2.800 2.770 2.800 2.750 2.890 3,105,000 8,720,127 2.8084 2.681 2.652 2.681 2.633 2.767 3,242,785 2.6891 -3.11%
2015-10-08 0 2.890 2.870 2.890 2.790 2.890 2,755,000 7,828,750 2.8417 2.767 2.748 2.767 2.671 2.767 2,877,254 2.7209 0.70%
2015-10-07 0 2.870 2.850 2.880 2.780 2.920 3,297,500 9,332,725 2.8302 2.748 2.729 2.758 2.662 2.796 3,443,827 2.7100 -1.71%
2015-10-06 0 2.920 2.910 2.950 2.870 3.010 2,957,500 8,748,375 2.9580 2.796 2.786 2.825 2.748 2.882 3,088,740 2.8323 -2.67%
2015-10-05 0 3.000 2.990 3.000 2.990 3.040 2,280,000 6,877,825 3.0166 2.873 2.863 2.873 2.863 2.911 2,381,176 2.8884 -0.33%
2015-10-02 0 3.010 3.000 3.020 2.970 3.100 2,395,000 7,331,975 3.0614 2.882 2.873 2.892 2.844 2.968 2,501,279 2.9313 -2.27%
2015-09-30 0 3.080 3.040 3.090 2.980 3.090 2,442,500 7,368,700 3.0169 2.949 2.911 2.959 2.853 2.959 2,550,887 2.8887 1.65%
2015-09-29 0 3.030 3.030 3.040 3.030 3.130 2,110,000 6,441,500 3.0528 2.901 2.901 2.911 2.901 2.997 2,203,632 2.9231 -2.57%
2015-09-25 0 3.110 3.110 3.120 3.090 3.140 2,435,000 7,584,700 3.1149 2.978 2.978 2.987 2.959 3.007 2,543,054 2.9825 -0.64%
2015-09-24 0 3.130 3.120 3.130 3.120 3.190 2,445,000 7,712,325 3.1543 2.997 2.987 2.997 2.987 3.054 2,553,498 3.0203 -1.57%
2015-09-23 0 3.180 3.170 3.180 3.120 3.180 2,905,000 9,146,025 3.1484 3.045 3.035 3.045 2.987 3.045 3,033,910 3.0146 0.95%
2015-09-22 0 3.150 3.140 3.160 3.150 3.190 2,522,500 7,995,325 3.1696 3.016 3.007 3.026 3.016 3.054 2,634,437 3.0349 -0.63%
2015-09-21 0 3.170 3.170 3.180 3.170 3.220 2,630,000 8,390,075 3.1901 3.035 3.035 3.045 3.035 3.083 2,746,707 3.0546 -0.94%
2015-09-18 0 3.200 3.180 3.210 3.020 3.250 9,190,000 29,001,225 3.1557 3.064 3.045 3.074 2.892 3.112 9,597,809 3.0217 4.92%
2015-09-17 0 3.050 3.030 3.050 3.000 3.050 2,552,500 7,745,075 3.0343 2.920 2.901 2.920 2.873 2.920 2,665,768 2.9054 0.00%
2015-09-16 0 3.050 3.040 3.050 2.930 3.070 2,590,000 7,817,450 3.0183 2.920 2.911 2.920 2.806 2.940 2,704,932 2.8901 4.10%
2015-09-15 0 2.930 2.900 2.940 2.870 3.050 2,160,000 6,420,875 2.9726 2.806 2.777 2.815 2.748 2.920 2,255,851 2.8463 -3.62%
2015-09-14 0 3.040 3.040 3.060 2.970 3.080 3,027,500 9,177,250 3.0313 2.911 2.911 2.930 2.844 2.949 3,161,846 2.9025 1.00%
2015-09-11 0 3.010 2.980 3.020 2.960 3.080 2,400,000 7,192,562 2.9969 2.882 2.853 2.892 2.834 2.949 2,506,501 2.8696 -2.27%
2015-09-10 0 3.080 3.050 3.080 2.940 3.100 2,957,500 8,948,250 3.0256 2.949 2.920 2.949 2.815 2.968 3,088,740 2.8971 0.33%
2015-09-09 0 3.070 3.040 3.070 2.810 3.090 4,197,500 12,694,937 3.0244 2.940 2.911 2.940 2.691 2.959 4,383,765 2.8959 4.78%
2015-09-08 0 2.930 2.930 2.940 2.800 2.940 2,890,000 8,349,412 2.8891 2.806 2.806 2.815 2.681 2.815 3,018,245 2.7663 1.03%
2015-09-07 0 2.900 2.880 2.910 2.760 3.010 2,735,000 7,854,487 2.8718 2.777 2.758 2.786 2.643 2.882 2,856,366 2.7498 -3.65%
2015-09-04 0 3.010 2.980 3.020 2.760 3.020 4,520,000 13,342,837 2.9520 2.882 2.853 2.892 2.643 2.892 4,720,576 2.8265 8.27%
2015-09-02 0 2.780 2.760 2.780 2.730 2.950 4,332,500 12,073,000 2.7866 2.662 2.643 2.662 2.614 2.825 4,524,756 2.6682 -6.08%
2015-09-01 0 2.960 2.950 2.960 2.870 3.110 4,180,000 12,252,675 2.9313 2.834 2.825 2.834 2.748 2.978 4,365,489 2.8067 -4.52%
2015-08-31 0 3.100 3.090 3.170 2.880 3.170 4,090,000 12,167,200 2.9749 2.968 2.959 3.035 2.758 3.035 4,271,495 2.8485 -0.32%
2015-08-28 0 3.110 3.100 3.120 2.940 3.150 3,617,500 11,138,737 3.0791 2.978 2.968 2.987 2.815 3.016 3,778,028 2.9483 5.78%
2015-08-27 0 2.940 2.900 2.960 2.780 2.990 2,957,500 8,464,550 2.8621 2.815 2.777 2.834 2.662 2.863 3,088,740 2.7405 3.89%
2015-08-26 0 2.830 2.790 2.830 2.520 2.840 2,932,500 7,869,500 2.6835 2.710 2.671 2.710 2.413 2.719 3,062,631 2.5695 11.86%
2015-08-25 0 2.530 2.510 2.530 2.400 2.660 4,114,868 10,567,355 2.5681 2.423 2.403 2.423 2.298 2.547 4,297,466 2.4590 -1.56%
2015-08-24 0 2.570 2.570 2.620 2.350 3.000 6,797,500 18,120,775 2.6658 2.461 2.461 2.509 2.250 2.873 7,099,141 2.5525 -14.90%
2015-08-21 0 3.020 3.010 3.030 3.010 3.150 5,707,500 17,462,775 3.0596 2.892 2.882 2.901 2.882 3.016 5,960,772 2.9296 -3.82%
2015-08-20 0 3.140 3.140 3.150 3.120 3.230 5,797,500 18,406,900 3.1750 3.007 3.007 3.016 2.987 3.093 6,054,766 3.0401 -1.87%
2015-08-19 0 3.200 3.200 3.210 3.170 3.260 4,402,500 14,084,850 3.1993 3.064 3.064 3.074 3.035 3.121 4,597,862 3.0633 -1.23%
2015-08-18 0 3.240 3.240 3.260 3.240 3.330 4,987,500 16,414,650 3.2912 3.102 3.102 3.121 3.102 3.189 5,208,822 3.1513 -1.82%
2015-08-17 0 3.300 3.290 3.300 3.270 3.330 4,697,500 15,444,200 3.2877 3.160 3.150 3.160 3.131 3.189 4,905,953 3.1481 -0.90%
2015-08-14 0 3.330 3.320 3.340 3.200 3.380 14,305,000 47,372,725 3.3116 3.189 3.179 3.198 3.064 3.236 14,939,788 3.1709 4.06%
2015-08-13 0 3.200 3.190 3.210 3.070 3.210 8,012,500 25,108,750 3.1337 3.064 3.054 3.074 2.940 3.074 8,368,057 3.0005 2.89%
2015-08-12 0 3.110 3.110 3.120 3.020 3.180 7,642,500 23,622,800 3.0910 2.978 2.978 2.987 2.892 3.045 7,981,638 2.9596 -1.89%
2015-08-11 0 3.170 3.170 3.180 3.120 3.180 7,250,000 22,819,487 3.1475 3.035 3.035 3.045 2.987 3.045 7,571,721 3.0138 1.28%
2015-08-10 0 3.130 3.120 3.140 3.100 3.170 6,860,000 21,461,000 3.1284 2.997 2.987 3.007 2.968 3.035 7,164,414 2.9955 0.00%
2015-08-07 0 3.130 3.110 3.130 2.990 3.320 7,035,492 21,949,013 3.1198 2.997 2.978 2.997 2.863 3.179 7,347,694 2.9872 3.99%
2015-08-06 0 3.010 3.000 3.010 2.960 3.040 7,750,000 23,117,425 2.9829 2.882 2.873 2.882 2.834 2.911 8,093,908 2.8562 0.67%
2015-08-05 0 2.990 2.980 2.990 2.960 3.060 5,902,500 17,658,725 2.9917 2.863 2.853 2.863 2.834 2.930 6,164,425 2.8646 -0.33%
2015-08-04 0 3.000 3.000 3.010 2.930 3.070 6,525,000 19,489,900 2.9870 2.873 2.873 2.882 2.806 2.940 6,814,549 2.8600 0.33%
2015-08-03 0 2.990 2.980 2.990 2.960 3.140 7,290,000 22,036,950 3.0229 2.863 2.853 2.863 2.834 3.007 7,613,496 2.8945 -2.61%
2015-07-31 0 3.070 3.060 3.070 2.980 3.200 6,800,000 20,907,600 3.0746 2.940 2.930 2.940 2.853 3.064 7,101,752 2.9440 -2.85%
2015-07-30 0 3.160 3.140 3.160 2.960 3.260 7,575,000 23,857,287 3.1495 3.026 3.007 3.026 2.834 3.121 7,911,143 3.0157 6.40%
2015-07-29 0 2.970 2.950 2.970 2.880 2.980 6,107,500 18,001,850 2.9475 2.844 2.825 2.844 2.758 2.853 6,378,522 2.8223 0.34%
2015-07-28 0 2.960 2.950 2.970 2.890 3.070 9,800,000 28,927,875 2.9518 2.834 2.825 2.844 2.767 2.940 10,234,878 2.8264 -3.27%
2015-07-27 0 3.060 3.060 3.080 2.840 3.170 11,052,500 32,636,212 2.9528 2.930 2.930 2.949 2.719 3.035 11,542,958 2.8274 2.34%
2015-07-24 0 2.990 2.990 3.000 2.810 3.050 8,445,000 24,922,850 2.9512 2.863 2.863 2.873 2.691 2.920 8,819,749 2.8258 2.75%
2015-07-23 0 2.910 2.900 2.920 2.630 2.960 7,115,000 19,913,700 2.7988 2.786 2.777 2.796 2.518 2.834 7,430,730 2.6799 7.78%
2015-07-22 0 2.700 2.690 2.700 2.590 2.770 5,227,500 13,956,587 2.6698 2.585 2.576 2.585 2.480 2.652 5,459,472 2.5564 0.00%
2015-07-21 0 2.700 2.690 2.700 2.640 2.770 6,990,000 18,911,025 2.7054 2.585 2.576 2.585 2.528 2.652 7,300,183 2.5905 1.89%
2015-07-20 0 2.650 2.650 2.660 2.590 2.690 14,387,500 37,801,975 2.6274 2.537 2.537 2.547 2.480 2.576 15,025,949 2.5158 2.32%
2015-07-17 0 2.590 2.600 2.620 2.470 2.650 10,750,000 27,474,037 2.5557 2.480 2.490 2.509 2.365 2.537 11,227,034 2.4471 1.97%
2015-07-16 0 2.540 2.540 2.580 2.460 2.580 8,150,000 20,507,750 2.5163 2.432 2.432 2.470 2.355 2.470 8,511,659 2.4094 1.60%
2015-07-15 0 2.500 2.500 2.510 2.380 2.720 9,167,500 23,357,800 2.5479 2.394 2.394 2.403 2.279 2.604 9,574,310 2.4396 -3.85%
2015-07-14 0 2.600 2.600 2.630 2.600 2.920 12,277,500 33,857,675 2.7577 2.490 2.490 2.518 2.490 2.796 12,822,317 2.6405 -3.70%
2015-07-13 0 2.700 2.700 2.720 2.500 2.810 6,407,500 17,139,950 2.6750 2.585 2.585 2.604 2.394 2.691 6,691,835 2.5613 7.14%
2015-07-10 0 2.520 2.500 2.530 2.350 2.680 20,882,500 51,952,312 2.4878 2.413 2.394 2.423 2.250 2.566 21,809,167 2.3821 7.23%
2015-07-09 0 2.350 2.340 2.360 2.050 2.490 13,270,000 30,402,350 2.2911 2.250 2.241 2.260 1.963 2.384 13,858,860 2.1937 8.80%
2015-07-08 0 2.160 2.160 2.170 2.000 2.300 9,887,992 21,207,558 2.1448 2.068 2.068 2.078 1.915 2.202 10,326,774 2.0536 -6.09%
2015-07-07 0 2.300 2.300 2.330 2.180 2.380 23,518,684 53,214,403 2.2626 2.202 2.202 2.231 2.087 2.279 24,562,332 2.1665 4.55%
2015-07-06 0 2.200 2.200 2.230 2.100 3.200 27,237,500 72,616,125 2.6660 2.107 2.107 2.135 2.011 3.064 28,446,172 2.5528 -31.25%
2015-07-03 0 3.200 3.190 3.220 3.120 3.400 13,230,000 42,874,325 3.2407 3.064 3.054 3.083 2.987 3.256 13,817,085 3.1030 -3.03%
2015-07-02 0 3.300 3.270 3.300 3.250 3.490 9,852,500 32,790,600 3.3282 3.160 3.131 3.160 3.112 3.342 10,289,707 3.1867 -5.17%
2015-06-30 0 3.480 3.470 3.490 3.340 3.580 6,267,500 21,474,025 3.4263 3.332 3.323 3.342 3.198 3.428 6,545,622 3.2807 1.75%
2015-06-29 0 3.420 3.420 3.430 3.380 3.650 6,525,000 22,450,100 3.4406 3.275 3.275 3.284 3.236 3.495 6,814,549 3.2944 -6.30%
2015-06-26 0 3.650 3.650 3.660 3.650 3.690 4,112,500 15,108,050 3.6737 3.495 3.495 3.504 3.495 3.533 4,294,993 3.5176 -0.82%
2015-06-25 0 3.680 3.670 3.680 3.630 3.690 4,242,500 15,570,650 3.6702 3.524 3.514 3.524 3.476 3.533 4,430,762 3.5142 0.00%
2015-06-24 0 3.680 3.680 3.700 3.620 3.710 4,650,000 17,079,250 3.6730 3.524 3.524 3.543 3.466 3.552 4,856,345 3.5169 -0.27%
2015-06-23 0 3.690 3.680 3.690 3.660 3.740 5,067,500 18,756,375 3.7013 3.533 3.524 3.533 3.504 3.581 5,292,372 3.5440 0.00%
2015-06-22 0 3.690 3.680 3.700 3.690 3.810 5,057,500 18,969,700 3.7508 3.533 3.524 3.543 3.533 3.648 5,281,928 3.5914 -1.07%
2015-06-19 0 3.730 3.730 3.770 3.730 3.930 5,325,000 20,116,900 3.7778 3.572 3.572 3.610 3.572 3.763 5,561,298 3.6173 1.08%
2015-06-18 0 3.690 3.710 3.720 3.670 3.760 4,050,000 15,043,775 3.7145 3.533 3.552 3.562 3.514 3.600 4,229,720 3.5567 -0.54%
2015-06-17 0 3.710 3.700 3.710 3.680 3.760 4,165,000 15,448,050 3.7090 3.552 3.543 3.552 3.524 3.600 4,349,823 3.5514 0.54%
2015-06-16 0 3.690 3.690 3.700 3.670 3.750 3,970,000 14,702,050 3.7033 3.533 3.533 3.543 3.514 3.591 4,146,170 3.5459 -0.54%
2015-06-15 0 3.710 3.700 3.710 3.680 3.780 4,125,000 15,381,175 3.7288 3.552 3.543 3.552 3.524 3.619 4,308,048 3.5703 -1.33%
2015-06-12 0 3.760 3.740 3.760 3.720 3.820 4,157,500 15,627,825 3.7589 3.600 3.581 3.600 3.562 3.658 4,341,990 3.5992 -0.27%
2015-06-11 0 3.770 3.770 3.800 3.770 3.870 4,452,500 16,979,300 3.8134 3.610 3.610 3.639 3.610 3.706 4,650,081 3.6514 -0.53%
2015-06-10 0 3.790 3.790 3.800 3.770 3.880 4,500,000 17,250,150 3.8334 3.629 3.629 3.639 3.610 3.715 4,699,689 3.6705 -0.26%
2015-06-09 0 3.800 3.800 3.810 3.750 3.860 4,937,500 18,758,100 3.7991 3.639 3.639 3.648 3.591 3.696 5,156,603 3.6377 -1.55%
2015-06-08 0 3.860 3.850 3.860 3.700 3.860 5,382,500 20,366,025 3.7837 3.696 3.686 3.696 3.543 3.696 5,621,350 3.6230 2.39%
2015-06-05 0 3.770 3.770 3.790 3.750 3.850 4,792,500 18,257,000 3.8095 3.610 3.610 3.629 3.591 3.686 5,005,169 3.6476 -0.53%
2015-06-04 0 3.790 3.790 3.800 3.720 3.860 4,605,000 17,432,300 3.7855 3.629 3.629 3.639 3.562 3.696 4,809,348 3.6247 -1.56%
2015-06-03 0 3.850 3.840 3.880 3.800 3.990 4,695,000 18,180,275 3.8723 3.686 3.677 3.715 3.639 3.820 4,903,342 3.7077 0.52%
2015-06-02 0 3.830 3.810 3.830 3.780 3.930 5,160,000 19,760,850 3.8296 3.667 3.648 3.667 3.619 3.763 5,388,976 3.6669 -1.54%
2015-06-01 0 3.890 3.880 3.900 3.840 4.050 6,350,000 25,021,725 3.9404 3.725 3.715 3.734 3.677 3.878 6,631,783 3.7730 0.00%
2015-05-29 0 3.890 3.860 3.910 3.820 3.960 4,760,000 18,586,450 3.9047 3.725 3.696 3.744 3.658 3.792 4,971,226 3.7388 1.30%
2015-05-28 0 3.840 3.840 3.850 3.840 3.940 4,670,000 18,138,375 3.8840 3.677 3.677 3.686 3.677 3.773 4,877,233 3.7190 -1.29%
2015-05-27 0 3.890 3.860 3.870 3.820 3.930 4,985,000 19,324,575 3.8765 3.725 3.696 3.706 3.658 3.763 5,206,211 3.7118 0.26%
2015-05-26 0 3.880 3.860 3.900 3.750 3.930 5,532,500 21,321,675 3.8539 3.715 3.696 3.734 3.591 3.763 5,778,006 3.6901 3.47%
2015-05-22 0 3.750 3.750 3.790 3.710 3.850 5,231,500 19,602,195 3.7470 3.591 3.591 3.629 3.552 3.686 5,463,649 3.5877 -1.83%
2015-05-21 0 3.820 3.800 3.820 3.780 3.890 4,382,500 16,807,887 3.8352 3.658 3.639 3.658 3.619 3.725 4,576,975 3.6723 0.79%
2015-05-20 0 3.790 3.790 3.800 3.750 3.900 5,127,500 19,630,475 3.8285 3.629 3.629 3.639 3.591 3.734 5,355,034 3.6658 0.11%
2015-05-19 0 3.820 3.830 3.840 3.740 3.930 4,600,000 17,612,625 3.8288 3.625 3.635 3.644 3.549 3.730 4,847,270 3.6335 -1.55%
2015-05-18 0 3.880 3.890 3.900 3.820 3.940 5,352,500 20,794,375 3.8850 3.682 3.692 3.701 3.625 3.739 5,640,220 3.6868 0.26%
2015-05-15 0 3.870 3.850 3.880 3.780 3.940 4,600,002 17,917,082 3.8950 3.673 3.654 3.682 3.587 3.739 4,847,272 3.6963 2.38%
2015-05-14 0 3.780 3.780 3.800 3.710 3.860 5,825,000 22,158,450 3.8040 3.587 3.587 3.606 3.521 3.663 6,138,118 3.6100 -2.07%
2015-05-13 0 3.860 3.850 3.870 3.700 4.090 6,262,870 24,577,041 3.9242 3.663 3.654 3.673 3.511 3.881 6,599,526 3.7241 -3.50%
2015-05-12 0 4.000 3.990 4.010 3.780 4.100 11,381,052 44,687,076 3.9264 3.796 3.786 3.805 3.587 3.891 11,992,832 3.7261 5.54%
2015-05-11 0 3.790 3.780 3.800 3.750 3.900 5,027,500 19,125,250 3.8041 3.597 3.587 3.606 3.559 3.701 5,297,749 3.6101 -1.56%
2015-05-08 0 3.850 3.830 3.850 3.650 3.850 6,405,000 23,951,000 3.7394 3.654 3.635 3.654 3.464 3.654 6,749,296 3.5487 5.77%
2015-05-07 0 3.640 3.640 3.660 3.600 3.820 5,745,000 21,092,650 3.6715 3.454 3.454 3.473 3.416 3.625 6,053,818 3.4842 -0.55%
2015-05-06 0 3.660 3.660 3.670 3.610 3.920 5,620,000 21,248,475 3.7809 3.473 3.473 3.483 3.426 3.720 5,922,099 3.5880 -2.40%
2015-05-05 0 3.750 3.740 3.750 3.680 3.900 5,047,500 18,952,875 3.7549 3.559 3.549 3.559 3.492 3.701 5,318,825 3.5634 -3.35%
2015-05-04 0 3.880 3.880 3.900 3.560 4.000 6,630,000 24,903,575 3.7562 3.682 3.682 3.701 3.378 3.796 6,986,391 3.5646 8.38%
2015-04-30 0 3.580 3.580 3.600 3.500 3.630 5,955,000 21,138,050 3.5496 3.397 3.397 3.416 3.321 3.445 6,275,107 3.3686 0.85%
2015-04-29 0 3.550 3.540 3.550 3.510 3.640 3,785,000 13,403,550 3.5412 3.369 3.359 3.369 3.331 3.454 3,988,460 3.3606 -0.84%
2015-04-28 0 3.580 3.570 3.580 3.540 3.620 4,697,500 16,783,300 3.5728 3.397 3.388 3.397 3.359 3.435 4,950,011 3.3906 0.00%
2015-04-27 0 3.580 3.580 3.590 3.570 3.660 4,057,500 14,608,325 3.6003 3.397 3.397 3.407 3.388 3.473 4,275,608 3.4167 0.00%
2015-04-24 0 3.580 3.580 3.590 3.550 3.690 4,197,500 15,083,475 3.5934 3.397 3.397 3.407 3.369 3.502 4,423,133 3.4101 -0.56%
2015-04-23 0 3.600 3.590 3.600 3.540 3.690 4,037,500 14,609,625 3.6185 3.416 3.407 3.416 3.359 3.502 4,254,533 3.4339 -1.37%
2015-04-22 0 3.650 3.640 3.650 3.550 3.650 4,795,000 17,295,850 3.6071 3.464 3.454 3.464 3.369 3.464 5,052,752 3.4231 3.11%
2015-04-21 0 3.540 3.540 3.550 3.500 3.680 5,143,400 18,321,541 3.5621 3.359 3.359 3.369 3.321 3.492 5,419,880 3.3804 -1.67%
2015-04-20 0 3.600 3.580 3.600 3.510 3.700 4,762,500 17,053,000 3.5807 3.416 3.397 3.416 3.331 3.511 5,018,505 3.3980 -2.70%
2015-04-17 0 3.700 3.690 3.700 3.670 3.800 4,247,500 15,868,350 3.7359 3.511 3.502 3.511 3.483 3.606 4,475,821 3.5453 0.54%
2015-04-16 0 3.680 3.680 3.700 3.600 3.710 5,452,500 19,851,700 3.6408 3.492 3.492 3.511 3.416 3.521 5,745,595 3.4551 -0.54%
2015-04-15 0 3.700 3.700 3.710 3.630 3.750 3,580,000 13,217,000 3.6919 3.511 3.511 3.521 3.445 3.559 3,772,440 3.5036 0.00%
2015-04-14 0 3.700 3.700 3.710 3.640 3.820 5,050,000 18,881,825 3.7390 3.511 3.511 3.521 3.454 3.625 5,321,459 3.5482 0.54%
2015-04-13 0 3.680 3.590 3.690 3.500 3.800 7,562,000 27,497,800 3.6363 3.492 3.407 3.502 3.321 3.606 7,968,490 3.4508 -3.16%
2015-04-10 0 3.800 3.780 3.800 3.310 4.610 23,724,500 91,559,565 3.8593 3.606 3.587 3.606 3.141 4.375 24,999,793 3.6624 -4.52%
2015-04-09 1 - - - - - 0 0 - 3.777 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 3.777 - - - - 0 - 0.00%
2015-04-02 0 3.980 3.960 4.010 3.180 4.100 16,740,500 62,092,085 3.7091 3.777 3.758 3.805 3.018 3.891 17,640,373 3.5199 26.35%
2015-04-01 0 3.150 3.150 3.180 2.920 3.180 16,135,000 49,138,750 3.0455 2.989 2.989 3.018 2.771 3.018 17,002,325 2.8901 6.42%
2015-03-31 0 2.960 2.950 2.970 2.830 2.970 11,855,000 34,595,600 2.9182 2.809 2.800 2.818 2.686 2.818 12,492,257 2.7694 3.50%
2015-03-30 0 2.860 2.860 2.870 2.530 2.870 16,862,500 46,069,575 2.7321 2.714 2.714 2.724 2.401 2.724 17,768,931 2.5927 12.16%
2015-03-27 0 2.550 2.530 2.560 2.490 2.560 6,812,500 17,164,375 2.5195 2.420 2.401 2.429 2.363 2.429 7,178,701 2.3910 -0.39%
2015-03-26 0 2.560 2.550 2.560 2.500 2.590 10,805,000 27,420,650 2.5378 2.429 2.420 2.429 2.372 2.458 11,385,815 2.4083 1.19%
2015-03-25 0 2.530 2.520 2.540 2.430 2.550 9,267,500 23,114,050 2.4941 2.401 2.391 2.410 2.306 2.420 9,765,667 2.3669 4.12%
2015-03-24 0 2.430 2.420 2.430 2.400 2.430 3,542,500 8,561,025 2.4167 2.306 2.297 2.306 2.278 2.306 3,732,924 2.2934 0.41%
2015-03-23 0 2.420 2.400 2.420 2.370 2.430 4,285,000 10,314,375 2.4071 2.297 2.278 2.297 2.249 2.306 4,515,337 2.2843 0.41%
2015-03-20 0 2.410 2.390 2.410 2.380 2.470 4,967,500 11,988,575 2.4134 2.287 2.268 2.287 2.259 2.344 5,234,524 2.2903 -0.82%
2015-03-19 0 2.430 2.420 2.430 2.410 2.470 5,150,500 12,539,025 2.4345 2.306 2.297 2.306 2.287 2.344 5,427,361 2.3103 -0.82%
2015-03-18 0 2.450 2.440 2.450 2.390 2.450 5,179,300 12,519,752 2.4173 2.325 2.316 2.325 2.268 2.325 5,457,709 2.2940 0.41%
2015-03-17 0 2.440 2.430 2.440 2.360 2.450 4,070,000 9,790,975 2.4056 2.316 2.306 2.316 2.240 2.325 4,288,780 2.2829 0.41%
2015-03-16 0 2.430 2.420 2.430 2.290 2.440 6,300,000 14,959,050 2.3745 2.306 2.297 2.306 2.173 2.316 6,638,652 2.2533 4.74%
2015-03-13 0 2.320 2.320 2.330 2.290 2.350 3,147,500 7,302,900 2.3202 2.202 2.202 2.211 2.173 2.230 3,316,691 2.2019 0.87%
2015-03-12 0 2.300 2.300 2.320 2.180 2.360 3,957,500 9,130,125 2.3070 2.183 2.183 2.202 2.069 2.240 4,170,232 2.1894 -0.86%
2015-03-11 0 2.320 2.320 2.330 2.260 2.350 4,012,500 9,239,275 2.3026 2.202 2.202 2.211 2.145 2.230 4,228,189 2.1852 1.31%
2015-03-10 0 2.290 2.280 2.290 2.240 2.290 3,375,000 7,672,775 2.2734 2.173 2.164 2.173 2.126 2.173 3,556,421 2.1574 1.33%
2015-03-09 0 2.260 2.250 2.260 2.240 2.280 3,010,000 6,785,100 2.2542 2.145 2.135 2.145 2.126 2.164 3,171,800 2.1392 0.89%
2015-03-06 0 2.240 2.230 2.250 2.190 2.250 2,427,500 5,401,125 2.2250 2.126 2.116 2.135 2.078 2.135 2,557,988 2.1115 1.36%
2015-03-05 0 2.210 2.190 2.210 2.180 2.230 2,640,000 5,817,450 2.2036 2.097 2.078 2.097 2.069 2.116 2,781,911 2.0912 0.45%
2015-03-04 0 2.200 2.170 2.210 2.170 2.250 3,852,500 8,515,475 2.2104 2.088 2.059 2.097 2.059 2.135 4,059,588 2.0976 -1.35%
2015-03-03 0 2.230 2.230 2.250 2.230 2.290 3,022,500 6,838,500 2.2625 2.116 2.116 2.135 2.116 2.173 3,184,972 2.1471 -0.89%
2015-03-02 0 2.250 2.240 2.260 2.180 2.270 3,357,500 7,521,550 2.2402 2.135 2.126 2.145 2.069 2.154 3,537,980 2.1259 3.69%
2015-02-27 0 2.170 2.170 2.190 2.120 2.190 3,235,000 6,991,200 2.1611 2.059 2.059 2.078 2.012 2.078 3,408,895 2.0509 0.93%
2015-02-26 0 2.150 2.130 2.150 2.100 2.160 3,402,500 7,274,125 2.1379 2.040 2.021 2.040 1.993 2.050 3,585,399 2.0288 1.42%
2015-02-25 0 2.120 2.120 2.130 2.110 2.160 3,655,000 7,797,575 2.1334 2.012 2.012 2.021 2.002 2.050 3,851,472 2.0246 0.47%
2015-02-24 0 2.110 2.110 2.130 2.040 2.160 3,175,000 6,705,450 2.1120 2.002 2.002 2.021 1.936 2.050 3,345,670 2.0042 2.43%
2015-02-23 0 2.060 2.050 2.060 2.050 2.160 3,097,500 6,516,725 2.1039 1.955 1.945 1.955 1.945 2.050 3,264,004 1.9965 -1.90%
2015-02-18 0 2.100 2.090 2.100 2.060 2.140 1,575,000 3,290,825 2.0894 1.993 1.983 1.993 1.955 2.031 1,659,663 1.9828 -0.47%
2015-02-17 0 2.110 2.100 2.120 2.050 2.130 2,975,000 6,192,300 2.0814 2.002 1.993 2.012 1.945 2.021 3,134,919 1.9753 2.43%
2015-02-16 0 2.060 2.050 2.060 2.000 2.100 3,052,500 6,240,750 2.0445 1.955 1.945 1.955 1.898 1.993 3,216,585 1.9402 0.98%
2015-02-13 0 2.040 2.020 2.030 1.920 2.240 6,630,000 13,494,600 2.0354 1.936 1.917 1.926 1.822 2.126 6,986,391 1.9316 -10.13%
2015-02-12 0 2.270 2.250 2.270 2.190 2.430 3,737,500 8,533,575 2.2832 2.154 2.135 2.154 2.078 2.306 3,938,406 2.1668 -5.02%
2015-02-11 0 2.390 2.370 2.400 2.360 2.460 4,077,500 9,867,200 2.4199 2.268 2.249 2.278 2.240 2.335 4,296,683 2.2965 -1.65%
2015-02-10 0 2.430 2.430 2.440 2.390 2.470 3,992,500 9,720,175 2.4346 2.306 2.306 2.316 2.268 2.344 4,207,114 2.3104 0.83%
2015-02-09 0 2.410 2.410 2.420 2.350 2.460 3,725,000 8,958,425 2.4049 2.287 2.287 2.297 2.230 2.335 3,925,235 2.2823 -2.03%
2015-02-06 0 2.460 2.450 2.460 2.400 2.500 4,090,000 10,008,800 2.4471 2.335 2.325 2.335 2.278 2.372 4,309,855 2.3223 2.07%
2015-02-05 0 2.410 2.400 2.410 2.350 2.460 4,307,500 10,403,037 2.4151 2.287 2.278 2.287 2.230 2.335 4,539,046 2.2919 2.99%
2015-02-04 0 2.340 2.340 2.350 2.260 2.390 4,717,500 11,012,350 2.3344 2.221 2.221 2.230 2.145 2.268 4,971,086 2.2153 3.08%
2015-02-03 0 2.270 2.250 2.270 2.240 2.320 4,295,000 9,755,975 2.2715 2.154 2.135 2.154 2.126 2.202 4,525,874 2.1556 -1.30%
2015-02-02 0 2.300 2.270 2.300 2.260 2.310 4,847,500 11,076,450 2.2850 2.183 2.154 2.183 2.145 2.192 5,108,074 2.1684 0.88%
2015-01-30 0 2.280 2.260 2.280 2.240 2.360 3,782,500 8,678,725 2.2944 2.164 2.145 2.164 2.126 2.240 3,985,825 2.1774 -2.98%
2015-01-29 0 2.350 2.330 2.350 2.300 2.450 6,317,500 15,029,800 2.3791 2.230 2.211 2.230 2.183 2.325 6,657,092 2.2577 0.43%
2015-01-28 0 2.340 2.320 2.330 2.140 2.350 6,182,500 13,707,250 2.2171 2.221 2.202 2.211 2.031 2.230 6,514,836 2.1040 8.33%
2015-01-27 0 2.160 2.140 2.150 2.070 2.170 5,294,400 11,352,445 2.1442 2.050 2.031 2.040 1.964 2.059 5,578,996 2.0349 2.86%
2015-01-26 0 2.100 2.090 2.100 1.950 2.100 5,270,000 10,660,925 2.0229 1.993 1.983 1.993 1.851 1.993 5,553,285 1.9198 5.00%
2015-01-23 0 2.000 1.990 2.000 1.910 2.000 4,362,500 8,520,600 1.9531 1.898 1.888 1.898 1.813 1.898 4,597,003 1.8535 2.56%
2015-01-22 0 1.950 1.940 1.950 1.920 1.980 4,075,000 7,925,862 1.9450 1.851 1.841 1.851 1.822 1.879 4,294,049 1.8458 -0.51%
2015-01-21 0 1.960 1.940 1.960 1.940 1.990 3,967,500 7,755,950 1.9549 1.860 1.841 1.860 1.841 1.888 4,180,770 1.8551 -1.01%
2015-01-20 0 1.980 1.970 1.980 1.930 1.980 3,975,000 7,778,225 1.9568 1.879 1.870 1.879 1.832 1.879 4,188,673 1.8570 1.02%
2015-01-19 0 1.960 1.950 1.960 1.910 1.990 2,737,500 5,345,100 1.9525 1.860 1.851 1.860 1.813 1.888 2,884,652 1.8529 -0.51%
2015-01-16 0 1.970 1.970 1.990 1.880 2.030 4,465,000 8,682,350 1.9445 1.870 1.870 1.888 1.784 1.926 4,705,013 1.8453 -1.99%
2015-01-15 0 2.010 2.010 2.020 1.770 2.040 12,222,500 23,477,725 1.9209 1.907 1.907 1.917 1.680 1.936 12,879,511 1.8229 11.67%
2015-01-14 0 1.800 1.780 1.810 1.750 1.810 3,585,000 6,354,150 1.7724 1.708 1.689 1.718 1.661 1.718 3,777,709 1.6820 2.27%
2015-01-13 0 1.760 1.760 1.770 1.730 1.850 5,907,500 10,464,125 1.7713 1.670 1.670 1.680 1.642 1.756 6,225,053 1.6810 -0.56%
2015-01-12 0 1.770 1.750 1.760 1.740 1.840 4,520,000 8,036,675 1.7780 1.680 1.661 1.670 1.651 1.746 4,762,969 1.6873 -2.21%
2015-01-09 0 1.810 1.790 1.810 1.730 1.860 4,215,300 7,600,000 1.8030 1.718 1.699 1.718 1.642 1.765 4,441,890 1.7110 -2.16%
2015-01-08 0 1.850 1.850 1.860 1.830 1.950 4,165,000 7,825,725 1.8789 1.756 1.756 1.765 1.737 1.851 4,388,886 1.7831 -2.63%
2015-01-07 0 1.900 1.890 1.900 1.890 2.030 4,545,000 8,814,400 1.9394 1.803 1.794 1.803 1.794 1.926 4,789,313 1.8404 -4.52%
2015-01-06 0 1.990 1.980 1.990 1.960 2.090 4,985,000 10,112,450 2.0286 1.888 1.879 1.888 1.860 1.983 5,252,965 1.9251 1.53%
2015-01-05 0 1.960 1.940 1.970 1.830 1.970 4,605,000 8,752,925 1.9007 1.860 1.841 1.870 1.737 1.870 4,852,538 1.8038 5.38%
2015-01-02 0 1.860 1.840 1.870 1.820 1.890 4,825,000 8,902,975 1.8452 1.765 1.746 1.775 1.727 1.794 5,084,364 1.7510 0.54%
2014-12-31 0 1.850 1.820 1.850 1.810 1.850 2,522,500 4,610,050 1.8276 1.756 1.727 1.756 1.718 1.756 2,658,095 1.7343 -0.54%
2014-12-30 0 1.860 1.810 1.850 1.800 1.860 4,680,000 8,528,100 1.8222 1.765 1.718 1.756 1.708 1.765 4,931,570 1.7293 1.64%
2014-12-29 0 1.830 1.810 1.830 1.770 1.950 7,000,000 12,845,800 1.8351 1.737 1.718 1.737 1.680 1.851 7,376,280 1.7415 -0.54%
2014-12-24 0 1.840 1.820 1.890 1.800 1.890 2,210,000 4,087,300 1.8495 1.746 1.727 1.794 1.708 1.794 2,328,797 1.7551 -2.13%
2014-12-23 0 1.880 1.830 1.880 1.810 1.950 3,590,000 6,687,800 1.8629 1.784 1.737 1.784 1.718 1.851 3,782,978 1.7679 -0.53%
2014-12-22 0 1.890 1.820 1.880 1.820 2.000 5,737,500 10,862,400 1.8932 1.794 1.727 1.784 1.727 1.898 6,045,915 1.7967 -4.55%
2014-12-19 0 1.980 1.950 2.000 1.910 2.000 4,160,000 8,124,900 1.9531 1.879 1.851 1.898 1.813 1.898 4,383,618 1.8535 -1.00%
2014-12-18 0 2.000 1.930 1.990 1.910 2.040 4,250,000 8,325,300 1.9589 1.898 1.832 1.888 1.813 1.936 4,478,456 1.8590 -0.99%
2014-12-17 0 2.020 1.970 2.020 1.840 2.190 6,910,000 14,046,800 2.0328 1.917 1.870 1.917 1.746 2.078 7,281,442 1.9291 -4.72%
2014-12-16 0 2.120 2.060 2.130 2.030 2.300 6,860,000 14,657,600 2.1367 2.012 1.955 2.021 1.926 2.183 7,228,754 2.0277 2.05%
2014-12-15 0 8.310 8.180 8.210 8.150 8.320 1,552,500 12,809,000 8.2506 1.972 1.941 1.948 1.934 1.974 6,543,814 1.9574 1.96%
2014-12-12 0 8.150 8.100 8.150 8.040 8.400 1,307,500 10,752,700 8.2239 1.934 1.922 1.934 1.907 1.993 5,511,135 1.9511 -1.81%
2014-12-11 0 8.300 8.240 8.300 8.200 8.450 1,590,000 13,154,025 8.2730 1.969 1.955 1.969 1.945 2.005 6,701,877 1.9627 -1.07%
2014-12-10 0 8.390 8.310 8.390 8.250 8.390 1,612,500 13,412,075 8.3176 1.991 1.972 1.991 1.957 1.991 6,796,715 1.9733 0.12%
2014-12-09 0 8.380 8.290 8.390 8.290 8.600 1,675,000 14,035,775 8.3796 1.988 1.967 1.991 1.967 2.040 7,060,153 1.9880 -1.53%
2014-12-08 0 8.510 8.460 8.510 8.350 8.560 1,632,500 13,800,300 8.4535 2.019 2.007 2.019 1.981 2.031 6,881,015 2.0056 0.47%
2014-12-05 0 8.470 8.410 8.480 8.370 8.750 1,777,500 15,053,550 8.4689 2.009 1.995 2.012 1.986 2.076 7,492,193 2.0092 0.24%
2014-12-04 0 8.450 8.400 8.450 8.300 8.900 1,660,000 14,125,625 8.5094 2.005 1.993 2.005 1.969 2.111 6,996,928 2.0188 -0.59%
2014-12-03 0 8.500 8.500 8.510 8.100 8.800 1,797,500 15,231,150 8.4735 2.017 2.017 2.019 1.922 2.088 7,576,493 2.0103 -2.63%
2014-12-02 0 8.730 8.700 8.730 8.700 8.840 2,119,500 18,563,330 8.7584 2.071 2.064 2.071 2.064 2.097 8,933,728 2.0779 -0.80%
2014-12-01 0 8.800 8.680 8.700 8.680 8.900 2,505,000 21,979,600 8.7743 2.088 2.059 2.064 2.059 2.111 10,558,618 2.0817 -0.68%
2014-11-28 0 8.860 8.760 8.880 8.770 8.970 2,107,500 18,714,337 8.8799 2.102 2.078 2.107 2.081 2.128 8,883,148 2.1067 -0.45%
2014-11-27 0 8.900 8.800 8.900 8.800 9.020 2,052,500 18,397,125 8.9633 2.111 2.088 2.111 2.088 2.140 8,651,322 2.1265 -0.56%
2014-11-26 0 8.950 8.920 8.950 8.750 9.100 2,450,350 21,763,381 8.8817 2.123 2.116 2.123 2.076 2.159 10,328,267 2.1072 0.56%
2014-11-25 0 8.900 8.880 8.900 8.750 9.590 3,567,500 31,893,750 8.9401 2.111 2.107 2.111 2.076 2.275 15,037,073 2.1210 -6.71%
2014-11-24 0 9.540 9.440 9.550 9.340 9.940 2,685,000 26,119,087 9.7278 2.263 2.240 2.266 2.216 2.358 11,317,321 2.3079 -3.64%
2014-11-21 0 9.900 9.850 9.900 9.740 9.960 2,545,000 25,065,075 9.8488 2.349 2.337 2.349 2.311 2.363 10,727,218 2.3366 0.00%
2014-11-20 0 9.900 9.860 9.900 9.700 10.06 2,522,500 24,970,325 9.8990 2.349 2.339 2.349 2.301 2.387 10,632,380 2.3485 -1.20%
2014-11-19 0 10.02 9.980 10.02 9.250 10.04 2,750,000 26,619,200 9.6797 2.377 2.368 2.377 2.195 2.382 11,591,297 2.2965 0.20%
2014-11-18 0 10.00 9.950 10.00 9.820 10.42 3,399,300 34,455,761 10.136 2.372 2.361 2.372 2.330 2.472 14,328,107 2.4048 -3.29%
2014-11-17 0 10.34 10.34 10.36 10.12 10.48 3,275,030 33,782,611 10.315 2.453 2.453 2.458 2.401 2.486 13,804,307 2.4473 1.77%
2014-11-14 0 10.16 10.08 10.16 9.680 10.20 3,612,500 36,095,275 9.9918 2.410 2.391 2.410 2.297 2.420 15,226,749 2.3705 4.96%
2014-11-13 0 9.680 9.640 9.680 9.630 9.770 2,770,000 26,822,325 9.6831 2.297 2.287 2.297 2.285 2.318 11,675,597 2.2973 -0.41%
2014-11-12 0 9.720 9.700 9.720 9.670 9.770 3,020,000 29,318,275 9.7080 2.306 2.301 2.306 2.294 2.318 12,729,351 2.3032 0.31%
2014-11-11 0 9.690 9.650 9.690 9.600 9.700 3,345,000 32,313,812 9.6603 2.299 2.289 2.299 2.278 2.301 14,099,232 2.2919 0.94%
2014-11-10 0 9.600 9.590 9.600 9.380 9.610 3,769,500 35,853,690 9.5115 2.278 2.275 2.278 2.225 2.280 15,888,506 2.2566 2.45%
2014-11-07 0 9.370 9.380 9.390 9.280 9.390 2,351,000 21,944,835 9.3343 2.223 2.225 2.228 2.202 2.228 9,909,505 2.2145 0.64%
2014-11-06 0 9.310 9.260 9.310 9.250 9.410 2,070,000 19,320,777 9.3337 2.209 2.197 2.209 2.195 2.232 8,725,085 2.2144 -0.64%
2014-11-05 0 9.370 9.370 9.410 9.360 9.510 2,816,800 26,485,315 9.4026 2.223 2.223 2.232 2.221 2.256 11,872,860 2.2307 -1.06%
2014-11-04 0 9.470 9.460 9.470 9.270 9.470 3,225,000 30,170,975 9.3553 2.247 2.244 2.247 2.199 2.247 13,593,430 2.2195 1.50%
2014-11-03 0 9.330 9.280 9.330 9.280 9.430 2,127,500 19,870,450 9.3398 2.214 2.202 2.214 2.202 2.237 8,967,449 2.2158 -0.53%
2014-10-31 0 9.380 9.380 9.400 9.340 9.500 2,517,500 23,718,050 9.4213 2.225 2.225 2.230 2.216 2.254 10,611,305 2.2352 -0.74%
2014-10-30 0 9.450 9.450 9.460 9.380 9.470 2,905,000 27,363,525 9.4195 2.242 2.242 2.244 2.225 2.247 12,244,624 2.2347 0.43%
2014-10-29 0 9.410 9.370 9.410 9.310 9.480 2,497,500 23,442,825 9.3865 2.232 2.223 2.232 2.209 2.249 10,527,005 2.2269 -0.11%
2014-10-28 0 9.420 9.400 9.420 9.360 9.480 2,100,000 19,792,200 9.4249 2.235 2.230 2.235 2.221 2.249 8,851,536 2.2360 0.75%
2014-10-27 0 9.350 9.340 9.350 9.270 9.480 2,685,000 25,128,025 9.3587 2.218 2.216 2.218 2.199 2.249 11,317,321 2.2203 -1.27%
2014-10-24 0 9.470 9.430 9.470 9.400 9.500 2,927,500 27,659,750 9.4482 2.247 2.237 2.247 2.230 2.254 12,339,462 2.2416 0.85%
2014-10-23 0 9.390 9.380 9.390 9.310 9.470 2,627,500 24,661,725 9.3860 2.228 2.225 2.228 2.209 2.247 11,074,957 2.2268 0.32%
2014-10-22 0 9.360 9.320 9.360 9.300 9.470 2,575,000 24,114,575 9.3649 2.221 2.211 2.221 2.206 2.247 10,853,669 2.2218 0.21%
2014-10-21 0 9.340 9.320 9.340 9.260 9.360 2,520,000 23,467,925 9.3127 2.216 2.211 2.216 2.197 2.221 10,621,843 2.2094 0.54%
2014-10-20 0 9.290 9.280 9.300 9.250 9.420 2,675,000 24,938,200 9.3227 2.204 2.202 2.206 2.195 2.235 11,275,170 2.2118 -0.96%
2014-10-17 0 9.380 9.350 9.380 9.260 9.450 2,910,000 27,238,500 9.3603 2.225 2.218 2.225 2.197 2.242 12,265,699 2.2207 -0.21%
2014-10-16 0 9.400 9.370 9.400 9.300 9.450 2,880,000 27,027,750 9.3846 2.230 2.223 2.230 2.206 2.242 12,139,249 2.2265 -0.42%
2014-10-15 0 9.440 9.400 9.440 9.360 9.570 2,965,000 27,909,550 9.4130 2.240 2.230 2.240 2.221 2.270 12,497,525 2.2332 0.21%
2014-10-14 0 9.420 9.420 9.430 9.330 9.730 3,005,000 28,524,125 9.4922 2.235 2.235 2.237 2.214 2.308 12,666,126 2.2520 -2.69%
2014-10-13 0 9.680 9.660 9.680 9.520 9.700 3,070,000 29,512,950 9.6133 2.297 2.292 2.297 2.259 2.301 12,940,102 2.2807 0.41%
2014-10-10 0 9.640 9.610 9.640 9.500 9.690 2,985,000 28,762,825 9.6358 2.287 2.280 2.287 2.254 2.299 12,581,826 2.2861 -0.41%
2014-10-09 0 9.680 9.660 9.680 9.450 9.700 2,952,500 28,267,550 9.5741 2.297 2.292 2.297 2.242 2.301 12,444,838 2.2714 2.22%
2014-10-08 0 9.470 9.430 9.470 9.360 9.540 3,052,500 28,896,150 9.4664 2.247 2.237 2.247 2.221 2.263 12,866,339 2.2459 -0.11%
2014-10-07 0 9.480 9.460 9.480 9.380 9.510 2,980,000 28,168,700 9.4526 2.249 2.244 2.249 2.225 2.256 12,560,751 2.2426 0.74%
2014-10-06 0 9.410 9.380 9.430 9.360 9.630 2,995,000 28,392,350 9.4799 2.232 2.225 2.237 2.221 2.285 12,623,976 2.2491 -1.47%
2014-10-03 0 9.550 9.480 9.500 9.210 9.590 3,115,000 29,116,075 9.3471 2.266 2.249 2.254 2.185 2.275 13,129,778 2.2176 3.24%
2014-09-30 0 9.250 9.240 9.250 9.130 9.290 2,980,000 27,459,525 9.2146 2.195 2.192 2.195 2.166 2.204 12,560,751 2.1861 0.76%
2014-09-29 0 9.180 9.140 9.180 8.900 9.480 3,177,500 29,263,600 9.2096 2.178 2.168 2.178 2.111 2.249 13,393,216 2.1850 -3.06%
2014-09-26 0 9.470 9.360 9.480 9.350 9.610 3,140,000 29,770,250 9.4810 2.247 2.221 2.249 2.218 2.280 13,235,153 2.2493 -0.53%
2014-09-25 0 9.520 9.450 9.520 9.300 9.760 3,225,000 31,201,025 9.6747 2.259 2.242 2.259 2.206 2.316 13,593,430 2.2953 -2.36%
2014-09-24 0 9.750 9.720 9.750 9.710 9.820 2,847,500 27,772,600 9.7533 2.313 2.306 2.313 2.304 2.330 12,002,261 2.3139 -0.31%
2014-09-23 0 9.780 9.760 9.780 9.680 9.810 2,955,000 28,794,775 9.7444 2.320 2.316 2.320 2.297 2.327 12,455,375 2.3118 0.10%
2014-09-22 0 9.770 9.750 9.770 9.620 9.830 2,952,500 28,781,450 9.7482 2.318 2.313 2.318 2.282 2.332 12,444,838 2.3127 0.62%
2014-09-19 0 9.710 9.620 9.700 9.220 9.790 3,247,500 31,273,000 9.6299 2.304 2.282 2.301 2.187 2.323 13,688,268 2.2847 0.73%
2014-09-18 0 9.640 9.600 9.640 9.080 9.880 3,345,000 31,782,925 9.5016 2.287 2.278 2.287 2.154 2.344 14,099,232 2.2542 -2.03%
2014-09-17 0 9.840 9.840 9.850 9.130 9.850 3,127,500 30,191,375 9.6535 2.335 2.335 2.337 2.166 2.337 13,182,466 2.2903 8.13%
2014-09-16 0 9.100 9.100 9.120 8.900 9.120 1,910,000 17,138,975 8.9733 2.159 2.159 2.164 2.111 2.164 8,050,682 2.1289 1.68%
2014-09-15 0 8.950 8.950 8.990 8.700 9.070 2,997,500 26,763,200 8.9285 2.123 2.123 2.133 2.064 2.152 12,634,513 2.1183 -0.33%
2014-09-12 0 8.980 8.940 8.980 8.220 9.000 4,927,500 42,518,100 8.6287 2.130 2.121 2.130 1.950 2.135 20,769,496 2.0471 9.51%
2014-09-11 0 8.200 8.190 8.200 7.840 8.210 4,760,000 37,914,475 7.9652 1.945 1.943 1.945 1.860 1.948 20,063,481 1.8897 4.33%
2014-09-10 0 7.860 7.850 7.860 7.830 7.900 2,995,000 23,524,550 7.8546 1.865 1.862 1.865 1.858 1.874 12,623,976 1.8635 0.51%
2014-09-08 0 7.820 7.770 7.820 7.760 7.860 2,955,000 23,112,125 7.8214 1.855 1.843 1.855 1.841 1.865 12,455,375 1.8556 0.51%
2014-09-05 0 7.780 7.720 7.780 7.650 7.780 3,265,000 25,112,095 7.6913 1.846 1.832 1.846 1.815 1.846 13,762,030 1.8247 1.43%
2014-09-04 0 7.670 7.660 7.700 7.600 7.740 3,030,000 23,296,925 7.6888 1.820 1.817 1.827 1.803 1.836 12,771,501 1.8241 -0.39%
2014-09-03 0 7.700 7.640 7.700 7.560 7.700 2,927,500 22,389,400 7.6480 1.827 1.813 1.827 1.794 1.827 12,339,462 1.8145 1.72%
2014-09-02 0 7.570 7.530 7.570 7.510 7.600 2,945,000 22,288,500 7.5683 1.796 1.786 1.796 1.782 1.803 12,413,225 1.7955 0.40%
2014-09-01 0 7.540 7.510 7.550 7.460 7.550 2,947,500 22,156,550 7.5171 1.789 1.782 1.791 1.770 1.791 12,423,763 1.7834 0.53%
2014-08-29 0 7.500 7.410 7.540 7.330 7.600 2,867,500 21,211,550 7.3972 1.779 1.758 1.789 1.739 1.803 12,086,561 1.7550 -1.06%
2014-08-28 0 7.580 7.560 7.580 7.520 7.610 2,822,500 21,392,475 7.5793 1.798 1.794 1.798 1.784 1.805 11,896,885 1.7982 0.53%
2014-08-27 0 7.540 7.500 7.540 7.500 7.620 2,987,500 22,657,087 7.5840 1.789 1.779 1.789 1.779 1.808 12,592,363 1.7993 -0.26%
2014-08-26 0 7.560 7.570 7.620 7.480 7.620 2,968,000 22,399,180 7.5469 1.794 1.796 1.808 1.775 1.808 12,510,170 1.7905 0.93%
2014-08-25 0 7.490 7.440 7.490 7.350 7.500 2,975,000 22,139,750 7.4419 1.777 1.765 1.777 1.744 1.779 12,539,675 1.7656 1.08%
2014-08-22 0 7.410 7.370 7.410 7.210 7.520 3,097,500 22,793,300 7.3586 1.758 1.749 1.758 1.711 1.784 13,056,015 1.7458 2.63%
2014-08-21 0 7.220 7.200 7.210 7.030 7.290 3,105,000 22,257,812 7.1684 1.713 1.708 1.711 1.668 1.730 13,087,628 1.7007 0.00%
2014-08-20 0 7.220 7.210 7.220 7.170 7.290 8,077,500 57,103,850 7.0695 1.713 1.711 1.713 1.701 1.730 34,046,800 1.6772 -0.41%
2014-08-19 0 7.250 7.230 7.250 7.080 7.440 3,042,500 22,121,350 7.2708 1.720 1.715 1.720 1.680 1.765 12,824,189 1.7250 -2.03%
2014-08-18 0 7.400 7.380 7.400 7.110 7.400 4,035,000 29,206,000 7.2382 1.756 1.751 1.756 1.687 1.756 17,007,593 1.7172 4.23%
2014-08-15 0 7.100 7.090 7.100 6.800 7.100 5,050,000 35,060,875 6.9427 1.684 1.682 1.684 1.613 1.684 21,285,836 1.6471 3.65%
2014-08-14 0 6.850 6.820 6.850 6.460 6.850 2,680,000 17,929,600 6.6901 1.625 1.618 1.625 1.533 1.625 11,296,245 1.5872 1.48%
2014-08-13 0 6.750 6.750 6.760 6.750 6.810 2,487,500 16,881,125 6.7864 1.601 1.601 1.604 1.601 1.616 10,484,855 1.6100 -0.59%
2014-08-12 0 6.790 6.780 6.790 6.680 6.800 2,542,500 17,194,025 6.7626 1.611 1.609 1.611 1.585 1.613 10,716,681 1.6044 1.65%
2014-08-11 0 6.680 6.670 6.680 6.450 6.800 2,500,000 16,433,725 6.5735 1.585 1.582 1.585 1.530 1.613 10,537,542 1.5595 2.93%
2014-08-08 0 6.490 6.480 6.490 6.410 6.500 2,667,500 17,207,250 6.4507 1.540 1.537 1.540 1.521 1.542 11,243,558 1.5304 0.93%
2014-08-07 0 6.430 6.370 6.430 6.280 6.430 2,615,000 16,532,850 6.3223 1.525 1.511 1.525 1.490 1.525 11,022,269 1.4999 2.06%
2014-08-06 0 6.300 6.290 6.300 6.070 6.310 2,607,500 16,127,575 6.1851 1.495 1.492 1.495 1.440 1.497 10,990,657 1.4674 3.79%
2014-08-05 0 6.070 6.070 6.080 5.950 6.100 2,125,000 12,754,475 6.0021 1.440 1.440 1.442 1.412 1.447 8,956,911 1.4240 0.83%
2014-08-04 0 6.020 6.010 6.020 5.900 6.080 1,942,500 11,631,850 5.9881 1.428 1.426 1.428 1.400 1.442 8,187,670 1.4207 1.69%
2014-08-01 0 5.920 5.920 5.930 5.890 6.050 1,857,500 11,045,275 5.9463 1.405 1.405 1.407 1.397 1.435 7,829,394 1.4107 -1.82%
2014-07-31 0 6.030 6.030 6.040 5.950 6.190 1,790,000 10,764,050 6.0134 1.431 1.431 1.433 1.412 1.469 7,544,880 1.4267 -2.58%
2014-07-30 0 6.190 6.160 6.190 5.870 6.220 1,797,500 10,895,275 6.0613 1.469 1.461 1.469 1.393 1.476 7,576,493 1.4380 1.31%
2014-07-29 0 6.110 6.100 6.110 5.880 6.190 1,830,000 10,970,175 5.9946 1.450 1.447 1.450 1.395 1.469 7,713,481 1.4222 1.66%
2014-07-28 0 6.010 6.010 6.080 5.710 6.230 1,805,000 10,764,250 5.9636 1.426 1.426 1.442 1.355 1.478 7,608,106 1.4148 5.44%
2014-07-25 0 5.700 5.700 5.750 5.560 5.820 1,795,000 10,135,900 5.6467 1.352 1.352 1.364 1.319 1.381 7,565,955 1.3397 -2.23%
2014-07-24 0 5.830 5.830 5.850 5.600 5.950 1,812,000 10,576,320 5.8368 1.383 1.383 1.388 1.329 1.412 7,637,611 1.3848 4.29%
2014-07-23 0 5.590 5.580 5.600 5.500 5.720 1,815,000 10,107,175 5.5687 1.326 1.324 1.329 1.305 1.357 7,650,256 1.3212 -2.27%
2014-07-22 0 5.720 5.710 5.720 5.690 6.170 1,517,500 8,913,500 5.8738 1.357 1.355 1.357 1.350 1.464 6,396,288 1.3935 -3.05%
2014-07-21 0 5.900 5.840 5.900 5.370 6.690 1,420,000 8,148,200 5.7382 1.400 1.386 1.400 1.274 1.587 5,985,324 1.3614 9.26%
2014-07-18 0 5.400 5.360 5.450 5.270 5.500 1,525,000 8,189,125 5.3699 1.281 1.272 1.293 1.250 1.305 6,427,901 1.2740 -1.28%
2014-07-17 0 5.470 5.470 5.490 5.330 5.650 1,757,500 9,602,975 5.4640 1.298 1.298 1.302 1.265 1.340 7,407,892 1.2963 -1.44%
2014-07-16 0 5.550 5.400 5.480 4.810 5.760 2,395,000 12,582,270 5.2536 1.317 1.281 1.300 1.141 1.367 10,094,966 1.2464 6.53%
2014-07-15 0 5.210 5.200 5.230 5.120 5.500 3,310,000 17,543,375 5.3001 1.236 1.234 1.241 1.215 1.305 13,951,706 1.2574 -3.52%
2014-07-14 0 5.400 5.400 5.470 5.190 5.460 2,032,500 10,886,250 5.3561 1.281 1.281 1.298 1.231 1.295 8,567,022 1.2707 3.65%
2014-07-11 0 5.210 5.210 5.250 5.090 5.400 3,476,000 18,226,855 5.2436 1.236 1.236 1.246 1.208 1.281 14,651,399 1.2440 2.36%
2014-07-10 0 5.090 5.090 5.170 4.920 5.120 2,480,000 12,483,575 5.0337 1.208 1.208 1.227 1.167 1.215 10,453,242 1.1942 4.09%
2014-07-09 0 4.890 4.880 4.890 4.670 4.930 2,167,500 10,541,250 4.8633 1.160 1.158 1.160 1.108 1.170 9,136,049 1.1538 4.94%
2014-07-08 0 4.660 4.660 4.670 4.600 4.680 2,447,500 11,383,800 4.6512 1.106 1.106 1.108 1.091 1.110 10,316,254 1.1035 1.53%
2014-07-07 0 4.590 4.590 4.610 4.360 4.650 2,690,000 12,141,675 4.5136 1.089 1.089 1.094 1.034 1.103 11,338,396 1.0708 5.28%
2014-07-04 0 4.360 4.350 4.360 4.250 4.360 2,165,000 9,390,075 4.3372 1.034 1.032 1.034 1.008 1.034 9,125,512 1.0290 2.83%
2014-07-03 0 4.240 4.240 4.250 4.230 4.300 2,777,500 11,824,625 4.2573 1.006 1.006 1.008 1.004 1.020 11,707,210 1.0100 -0.47%
2014-07-02 0 4.260 4.250 4.260 4.160 4.260 2,327,500 9,784,225 4.2037 1.011 1.008 1.011 0.987 1.011 9,810,452 0.9973 1.91%
2014-06-30 0 4.180 4.170 4.180 4.110 4.180 2,382,500 9,879,900 4.1469 0.992 0.989 0.992 0.975 0.992 10,042,278 0.9838 1.21%
2014-06-27 0 4.130 4.120 4.130 4.110 4.160 2,095,000 8,664,200 4.1357 0.980 0.977 0.980 0.975 0.987 8,830,461 0.9812 -0.48%
2014-06-26 0 4.150 4.140 4.150 4.110 4.150 2,647,500 10,928,100 4.1277 0.985 0.982 0.985 0.975 0.985 11,159,257 0.9793 0.97%
2014-06-25 0 4.110 4.110 4.120 4.070 4.120 2,052,500 8,402,100 4.0936 0.975 0.975 0.977 0.966 0.977 8,651,322 0.9712 0.49%
2014-06-24 0 4.090 4.080 4.090 4.040 4.100 1,977,500 8,052,650 4.0721 0.970 0.968 0.970 0.958 0.973 8,335,196 0.9661 0.74%
2014-06-23 0 4.060 4.050 4.060 4.020 4.090 2,030,000 8,230,750 4.0546 0.963 0.961 0.963 0.954 0.970 8,556,484 0.9619 -0.25%
2014-06-20 0 4.070 4.070 4.080 4.010 4.080 2,165,000 8,758,900 4.0457 0.966 0.966 0.968 0.951 0.968 9,125,512 0.9598 0.99%
2014-06-19 0 4.030 4.020 4.030 4.010 4.060 1,985,000 8,011,250 4.0359 0.956 0.954 0.956 0.951 0.963 8,366,809 0.9575 -0.49%
2014-06-18 0 4.050 4.050 4.060 3.990 4.050 2,032,500 8,169,275 4.0193 0.961 0.961 0.963 0.947 0.961 8,567,022 0.9536 0.75%
2014-06-17 0 4.020 4.010 4.030 3.960 4.030 2,247,500 8,958,675 3.9861 0.954 0.951 0.956 0.939 0.956 9,473,251 0.9457 0.75%
2014-06-16 0 3.990 3.980 3.990 3.940 3.990 1,960,000 7,766,600 3.9626 0.947 0.944 0.947 0.935 0.947 8,261,433 0.9401 1.01%
2014-06-13 0 3.950 3.950 3.960 3.950 4.030 4,710,000 17,945,625 3.8101 0.937 0.937 0.939 0.937 0.956 19,852,730 0.9039 -1.25%
2014-06-12 0 4.000 3.990 4.000 3.960 4.000 1,952,500 7,770,400 3.9797 0.949 0.947 0.949 0.939 0.949 8,229,821 0.9442 0.76%
2014-06-11 0 3.970 3.960 3.970 3.960 4.010 1,983,800 7,902,709 3.9836 0.942 0.939 0.942 0.939 0.951 8,361,751 0.9451 -0.50%
2014-06-10 0 3.990 3.980 3.990 3.950 4.000 1,967,500 7,814,050 3.9716 0.947 0.944 0.947 0.937 0.949 8,293,046 0.9422 0.50%
2014-06-09 0 3.970 3.970 3.980 3.940 3.980 1,982,500 7,847,475 3.9584 0.942 0.942 0.944 0.935 0.944 8,356,271 0.9391 0.76%
2014-06-06 0 3.940 3.930 3.940 3.870 3.940 2,177,500 8,497,725 3.9025 0.935 0.932 0.935 0.918 0.935 9,178,199 0.9259 1.29%
2014-06-05 0 3.890 3.880 3.890 3.870 3.910 1,880,000 7,310,525 3.8886 0.923 0.921 0.923 0.918 0.928 7,924,232 0.9226 0.52%
2014-06-04 0 3.870 3.870 3.880 3.870 3.920 1,890,000 7,352,675 3.8903 0.918 0.918 0.921 0.918 0.930 7,966,382 0.9230 -1.02%
2014-06-03 0 3.910 3.910 3.920 3.910 3.990 2,256,500 8,900,020 3.9442 0.928 0.928 0.930 0.928 0.947 9,511,186 0.9357 -2.01%
2014-05-30 0 3.990 3.980 3.990 3.930 4.000 2,030,000 8,055,125 3.9680 0.947 0.944 0.947 0.932 0.949 8,556,484 0.9414 0.50%
2014-05-29 0 3.970 3.970 3.980 3.960 4.090 2,740,000 10,968,475 4.0031 0.942 0.942 0.944 0.939 0.970 11,549,147 0.9497 -1.98%
2014-05-28 0 4.050 4.040 4.050 3.980 4.050 2,932,500 11,787,025 4.0194 0.961 0.958 0.961 0.944 0.961 12,360,537 0.9536 0.50%
2014-05-27 0 4.030 4.030 4.040 3.940 4.030 3,372,500 13,446,475 3.9871 0.956 0.956 0.958 0.935 0.956 14,215,145 0.9459 0.25%
2014-05-26 0 4.020 4.010 4.020 3.940 4.020 3,102,500 12,355,250 3.9824 0.954 0.951 0.954 0.935 0.954 13,077,090 0.9448 1.52%
2014-05-23 0 3.960 3.950 3.960 3.880 3.960 3,067,500 12,015,975 3.9172 0.939 0.937 0.939 0.921 0.939 12,929,565 0.9293 1.80%
2014-05-22 0 3.890 3.880 3.890 3.820 3.900 3,075,000 11,865,575 3.8587 0.923 0.921 0.923 0.906 0.925 12,961,177 0.9155 1.30%
2014-05-21 0 3.840 3.820 3.840 3.780 3.850 3,390,000 12,925,775 3.8129 0.911 0.906 0.911 0.897 0.913 14,288,908 0.9046 0.76%
2014-05-20 0 3.900 3.890 3.900 3.880 3.970 3,830,000 15,012,300 3.9197 0.904 0.902 0.904 0.900 0.920 16,520,522 0.9087 0.26%
2014-05-19 0 3.890 3.880 3.890 3.770 3.910 4,642,500 17,793,125 3.8327 0.902 0.900 0.902 0.874 0.906 20,025,202 0.8885 2.91%
2014-05-16 0 3.780 3.780 3.790 3.660 3.790 4,430,000 16,464,950 3.7167 0.876 0.876 0.879 0.849 0.879 19,108,593 0.8617 3.56%
2014-05-15 0 3.650 3.650 3.660 3.590 3.660 2,067,500 7,493,162 3.6243 0.846 0.846 0.849 0.832 0.849 8,918,062 0.8402 1.39%
2014-05-14 0 3.600 3.600 3.610 3.570 3.630 1,425,000 5,129,500 3.5996 0.835 0.835 0.837 0.828 0.842 6,146,669 0.8345 -0.28%
2014-05-13 0 3.610 3.600 3.610 3.570 3.630 1,761,270 6,339,083 3.5992 0.837 0.835 0.837 0.828 0.842 7,597,154 0.8344 1.12%
2014-05-12 0 3.570 3.570 3.580 3.570 3.630 1,815,170 6,531,033 3.5980 0.828 0.828 0.830 0.828 0.842 7,829,649 0.8341 -1.38%
2014-05-09 0 3.620 3.610 3.620 3.570 3.620 1,752,500 6,288,150 3.5881 0.839 0.837 0.839 0.828 0.839 7,559,325 0.8318 1.40%
2014-05-08 0 3.570 3.570 3.580 3.550 3.630 2,332,500 8,366,375 3.5869 0.828 0.828 0.830 0.823 0.842 10,061,127 0.8316 -1.11%
2014-05-07 0 3.610 3.600 3.610 3.600 3.660 1,995,000 7,234,750 3.6264 0.837 0.835 0.837 0.835 0.849 8,605,337 0.8407 -1.10%
2014-05-05 0 3.650 3.640 3.650 3.620 3.690 1,307,500 4,770,125 3.6483 0.846 0.844 0.846 0.839 0.855 5,639,839 0.8458 -0.54%
2014-05-02 0 3.670 3.660 3.670 3.660 3.750 1,730,000 6,402,400 3.7008 0.851 0.849 0.851 0.849 0.869 7,462,272 0.8580 -1.08%
2014-04-30 0 3.710 3.700 3.710 3.690 3.750 1,387,500 5,146,400 3.7091 0.860 0.858 0.860 0.855 0.869 5,984,915 0.8599 -0.80%
2014-04-29 0 3.740 3.730 3.740 3.710 3.740 1,620,000 6,031,475 3.7231 0.867 0.865 0.867 0.860 0.867 6,987,793 0.8631 0.54%
2014-04-28 0 3.720 3.710 3.720 3.660 3.730 1,487,500 5,514,250 3.7071 0.862 0.860 0.862 0.849 0.865 6,416,260 0.8594 0.54%
2014-04-25 0 3.700 3.700 3.710 3.700 3.760 1,397,500 5,193,350 3.7162 0.858 0.858 0.860 0.858 0.872 6,028,049 0.8615 -1.33%
2014-04-24 0 3.750 3.750 3.760 3.730 3.790 1,385,000 5,206,425 3.7592 0.869 0.869 0.872 0.865 0.879 5,974,131 0.8715 0.27%
2014-04-23 0 3.740 3.740 3.750 3.710 3.790 1,470,000 5,511,475 3.7493 0.867 0.867 0.869 0.860 0.879 6,340,775 0.8692 -0.80%
2014-04-22 0 3.770 3.760 3.780 3.760 3.830 1,737,500 6,558,450 3.7746 0.874 0.872 0.876 0.872 0.888 7,494,623 0.8751 -1.57%
2014-04-17 0 3.830 3.820 3.830 3.800 3.840 1,212,500 4,631,875 3.8201 0.888 0.886 0.888 0.881 0.890 5,230,061 0.8856 0.52%
2014-04-16 0 3.810 3.800 3.810 3.770 3.820 1,092,500 4,147,400 3.7962 0.883 0.881 0.883 0.874 0.886 4,712,446 0.8801 0.79%
2014-04-15 0 3.780 3.780 3.790 3.780 3.820 1,375,000 5,225,475 3.8003 0.876 0.876 0.879 0.876 0.886 5,930,997 0.8810 -0.79%
2014-04-14 0 3.810 3.810 3.820 3.800 3.850 1,162,500 4,443,675 3.8225 0.883 0.883 0.886 0.881 0.893 5,014,388 0.8862 -0.78%
2014-04-11 0 3.840 3.830 3.840 3.810 3.850 1,025,000 3,920,625 3.8250 0.890 0.888 0.890 0.883 0.893 4,421,288 0.8868 -0.26%
2014-04-10 0 3.850 3.840 3.850 3.810 3.860 1,609,000 6,170,445 3.8350 0.893 0.890 0.893 0.883 0.895 6,940,345 0.8891 0.79%
2014-04-09 0 3.820 3.810 3.820 3.800 3.840 1,195,000 4,564,300 3.8195 0.886 0.883 0.886 0.881 0.890 5,154,575 0.8855 0.53%
2014-04-08 0 3.800 3.800 3.810 3.790 3.820 1,277,500 4,864,325 3.8077 0.881 0.881 0.883 0.879 0.886 5,510,435 0.8827 -0.26%
2014-04-07 0 3.810 3.800 3.810 3.790 3.850 1,265,000 4,820,650 3.8108 0.883 0.881 0.883 0.879 0.893 5,456,517 0.8835 -0.52%
2014-04-04 0 3.830 3.820 3.830 3.790 3.830 1,432,500 5,461,000 3.8122 0.888 0.886 0.888 0.879 0.888 6,179,020 0.8838 0.52%
2014-04-03 0 3.810 3.810 3.820 3.800 3.840 1,867,500 7,132,650 3.8194 0.883 0.883 0.886 0.881 0.890 8,055,372 0.8855 0.00%
2014-04-02 0 3.810 3.800 3.810 3.790 3.830 1,342,500 5,115,425 3.8104 0.883 0.881 0.883 0.879 0.888 5,790,810 0.8834 0.79%
2014-04-01 0 3.780 3.780 3.790 3.750 3.810 1,767,500 6,670,025 3.7737 0.876 0.876 0.879 0.869 0.883 7,624,027 0.8749 0.27%
2014-03-31 0 3.770 3.760 3.770 3.700 3.800 1,547,500 5,796,450 3.7457 0.874 0.872 0.874 0.858 0.881 6,675,067 0.8684 0.80%
2014-03-28 0 3.740 3.730 3.740 3.720 3.760 1,217,500 4,552,525 3.7392 0.867 0.865 0.867 0.862 0.872 5,251,628 0.8669 -0.27%
2014-03-27 0 3.750 3.740 3.750 3.680 3.760 1,582,500 5,888,025 3.7207 0.869 0.867 0.869 0.853 0.872 6,826,038 0.8626 0.54%
2014-03-26 0 3.730 3.720 3.730 3.680 3.730 1,505,000 5,572,275 3.7025 0.865 0.862 0.865 0.853 0.865 6,491,746 0.8584 0.54%
2014-03-25 0 3.710 3.700 3.710 3.680 3.740 2,292,500 8,483,050 3.7003 0.860 0.858 0.860 0.853 0.867 9,888,589 0.8579 -0.80%
2014-03-24 0 3.740 3.730 3.740 3.700 3.780 2,077,500 7,755,300 3.7330 0.867 0.865 0.867 0.858 0.876 8,961,197 0.8654 -0.53%
2014-03-21 0 3.760 3.750 3.760 3.710 3.770 2,022,500 7,572,100 3.7439 0.872 0.869 0.872 0.860 0.874 8,723,957 0.8680 1.08%
2014-03-20 0 3.720 3.710 3.720 3.660 3.730 2,220,000 8,200,350 3.6939 0.862 0.860 0.862 0.849 0.865 9,575,864 0.8564 0.81%
2014-03-19 0 3.690 3.680 3.690 3.660 3.730 2,095,000 7,715,100 3.6826 0.855 0.853 0.855 0.849 0.865 9,036,682 0.8538 0.27%
2014-03-18 0 3.680 3.670 3.680 3.590 3.690 2,002,500 7,282,225 3.6366 0.853 0.851 0.853 0.832 0.855 8,637,688 0.8431 2.22%
2014-03-17 0 3.600 3.590 3.610 3.560 3.680 3,957,000 14,252,985 3.6020 0.835 0.832 0.837 0.825 0.853 17,068,330 0.8351 0.28%
2014-03-14 0 3.590 3.580 3.590 3.570 3.650 2,837,500 10,223,925 3.6031 0.832 0.830 0.832 0.828 0.846 12,239,421 0.8353 -0.28%
2014-03-13 0 3.600 3.580 3.600 3.500 3.600 2,985,000 10,609,800 3.5544 0.835 0.830 0.835 0.811 0.835 12,875,655 0.8240 0.56%
2014-03-12 0 3.580 3.570 3.580 3.480 3.600 4,725,000 16,634,575 3.5205 0.830 0.828 0.830 0.807 0.835 20,381,061 0.8162 1.70%
2014-03-11 0 3.520 3.520 3.530 3.260 3.570 9,230,000 31,675,525 3.4318 0.816 0.816 0.818 0.756 0.828 39,813,163 0.7956 11.04%
2014-03-10 0 3.170 3.160 3.170 3.100 3.190 2,220,000 6,954,275 3.1326 0.735 0.733 0.735 0.719 0.740 9,575,864 0.7262 0.00%
2014-03-07 0 3.170 3.150 3.180 2.980 3.180 1,585,000 4,874,700 3.0755 0.735 0.730 0.737 0.691 0.737 6,836,822 0.7130 5.32%
2014-03-06 0 3.010 3.000 3.010 2.980 3.070 530,000 1,602,925 3.0244 0.698 0.695 0.698 0.691 0.712 2,286,130 0.7012 -0.33%
2014-03-05 0 3.020 3.010 3.020 2.980 3.050 737,500 2,216,075 3.0048 0.700 0.698 0.700 0.691 0.707 3,181,171 0.6966 0.33%
2014-03-04 0 3.010 3.000 3.010 2.990 3.050 612,500 1,842,350 3.0079 0.698 0.695 0.698 0.693 0.707 2,641,989 0.6973 -0.33%
2014-03-03 0 3.020 3.020 3.030 2.980 3.070 780,000 2,343,500 3.0045 0.700 0.700 0.702 0.691 0.712 3,364,493 0.6965 -0.33%
2014-02-28 0 3.030 3.020 3.030 2.980 3.050 880,000 2,655,425 3.0175 0.702 0.700 0.702 0.691 0.707 3,795,838 0.6996 0.66%
2014-02-27 0 3.010 3.000 3.010 2.920 3.010 760,000 2,259,075 2.9725 0.698 0.695 0.698 0.677 0.698 3,278,224 0.6891 3.08%
2014-02-26 0 2.920 2.920 2.940 2.920 2.970 420,000 1,239,200 2.9505 0.677 0.677 0.682 0.677 0.689 1,811,650 0.6840 -0.68%
2014-02-25 0 2.940 2.930 2.940 2.890 2.950 562,500 1,644,500 2.9236 0.682 0.679 0.682 0.670 0.684 2,426,317 0.6778 1.03%
2014-02-24 0 2.910 2.900 2.910 2.850 2.910 647,500 1,861,150 2.8744 0.675 0.672 0.675 0.661 0.675 2,792,960 0.6664 0.34%
2014-02-21 0 2.900 2.890 2.900 2.880 2.950 657,500 1,919,925 2.9200 0.672 0.670 0.672 0.668 0.684 2,836,095 0.6770 -0.34%
2014-02-20 0 2.910 2.900 2.910 2.890 2.950 870,000 2,530,100 2.9082 0.675 0.672 0.675 0.670 0.684 3,752,703 0.6742 -0.34%
2014-02-19 0 2.920 2.910 2.920 2.860 2.920 767,500 2,217,100 2.8887 0.677 0.675 0.677 0.663 0.677 3,310,575 0.6697 0.69%
2014-02-18 0 2.900 2.900 2.910 2.900 2.980 1,187,500 3,490,100 2.9390 0.672 0.672 0.675 0.672 0.691 5,122,224 0.6814 -1.02%
2014-02-17 0 2.930 2.920 2.930 2.870 2.930 1,070,000 3,101,450 2.8986 0.679 0.677 0.679 0.665 0.679 4,615,394 0.6720 2.45%
2014-02-14 0 2.860 2.850 2.860 2.740 2.860 1,542,500 4,320,325 2.8009 0.663 0.661 0.663 0.635 0.663 6,653,500 0.6493 2.51%
2014-02-13 0 2.790 2.780 2.790 2.720 2.800 1,075,000 2,968,925 2.7618 0.647 0.644 0.647 0.631 0.649 4,636,961 0.6403 1.82%
2014-02-12 0 2.740 2.740 2.750 2.670 2.750 1,285,000 3,479,425 2.7077 0.635 0.635 0.638 0.619 0.638 5,542,786 0.6277 2.62%
2014-02-11 0 2.670 2.670 2.680 2.660 2.700 587,500 1,568,950 2.6706 0.619 0.619 0.621 0.617 0.626 2,534,153 0.6191 -0.37%
2014-02-10 0 2.680 2.680 2.690 2.620 2.710 1,127,500 3,018,625 2.6773 0.621 0.621 0.624 0.607 0.628 4,863,417 0.6207 1.13%
2014-02-07 0 2.650 2.640 2.650 2.520 2.650 840,000 2,170,650 2.5841 0.614 0.612 0.614 0.584 0.614 3,623,300 0.5991 5.16%
2014-02-06 0 2.520 2.520 2.530 2.480 2.530 507,500 1,269,775 2.5020 0.584 0.584 0.587 0.575 0.587 2,189,077 0.5801 1.61%
2014-02-05 0 2.480 2.480 2.500 2.460 2.520 672,500 1,671,400 2.4854 0.575 0.575 0.580 0.570 0.584 2,900,797 0.5762 -1.59%
2014-02-04 0 2.520 2.500 2.520 2.490 2.540 777,500 1,948,100 2.5056 0.584 0.580 0.584 0.577 0.589 3,353,709 0.5809 -0.79%
2014-01-30 0 2.540 2.540 2.550 2.460 2.540 640,000 1,594,525 2.4914 0.589 0.589 0.591 0.570 0.589 2,760,609 0.5776 0.79%
2014-01-29 0 2.520 2.520 2.540 2.490 2.580 8,884,500 19,276,195 2.1696 0.584 0.584 0.589 0.577 0.598 38,322,866 0.5030 -1.95%
2014-01-28 0 2.570 2.560 2.570 2.520 2.630 1,472,500 3,764,175 2.5563 0.596 0.593 0.596 0.584 0.610 6,351,558 0.5926 1.98%
2014-01-27 0 2.520 2.510 2.520 2.460 2.530 1,197,500 2,982,100 2.4903 0.584 0.582 0.584 0.570 0.587 5,165,359 0.5773 0.00%
2014-01-24 0 2.520 2.490 2.520 2.400 2.520 1,823,000 4,460,095 2.4466 0.584 0.577 0.584 0.556 0.584 7,863,423 0.5672 3.28%
2014-01-23 0 2.440 2.440 2.450 2.420 2.520 1,250,000 3,053,000 2.4424 0.566 0.566 0.568 0.561 0.584 5,391,815 0.5662 -0.81%
2014-01-22 0 2.460 2.460 2.470 2.400 2.500 1,365,000 3,346,100 2.4514 0.570 0.570 0.573 0.556 0.580 5,887,862 0.5683 0.41%
2014-01-21 0 2.450 2.440 2.450 2.410 2.460 1,025,000 2,493,425 2.4326 0.568 0.566 0.568 0.559 0.570 4,421,288 0.5640 0.41%
2014-01-20 0 2.440 2.430 2.450 2.400 2.470 780,000 1,890,200 2.4233 0.566 0.563 0.568 0.556 0.573 3,364,493 0.5618 -0.81%
2014-01-17 0 2.460 2.460 2.480 2.440 2.490 620,000 1,524,950 2.4596 0.570 0.570 0.575 0.566 0.577 2,674,340 0.5702 0.82%
2014-01-16 0 2.440 2.430 2.460 2.420 2.450 605,000 1,473,550 2.4356 0.566 0.563 0.570 0.561 0.568 2,609,639 0.5647 1.24%
2014-01-15 0 2.410 2.410 2.420 2.390 2.430 1,017,500 2,451,200 2.4090 0.559 0.559 0.561 0.554 0.563 4,388,938 0.5585 0.84%
2014-01-14 0 2.390 2.390 2.400 2.350 2.420 710,000 1,681,525 2.3683 0.554 0.554 0.556 0.545 0.561 3,062,551 0.5491 3.02%
2014-01-13 0 2.320 2.310 2.320 2.270 2.320 220,000 505,050 2.2957 0.538 0.536 0.538 0.526 0.538 948,959 0.5322 0.87%
2014-01-10 0 2.300 2.300 2.310 2.210 2.300 695,000 1,565,675 2.2528 0.533 0.533 0.536 0.512 0.533 2,997,849 0.5223 2.68%
2014-01-09 0 2.240 2.220 2.240 2.150 2.240 752,500 1,640,450 2.1800 0.519 0.515 0.519 0.498 0.519 3,245,873 0.5054 1.36%
2014-01-08 0 2.210 2.210 2.220 2.180 2.240 685,000 1,516,775 2.2143 0.512 0.512 0.515 0.505 0.519 2,954,715 0.5133 1.38%
2014-01-07 0 2.180 2.150 2.180 2.130 2.180 675,000 1,455,375 2.1561 0.505 0.498 0.505 0.494 0.505 2,911,580 0.4999 1.40%
2014-01-06 0 2.150 2.130 2.150 2.130 2.180 1,095,000 2,352,775 2.1487 0.498 0.494 0.498 0.494 0.505 4,723,230 0.4981 -1.83%
2014-01-03 0 2.190 2.180 2.190 2.180 2.230 340,000 748,800 2.2024 0.508 0.505 0.508 0.505 0.517 1,466,574 0.5106 -1.79%
2014-01-02 0 2.230 2.220 2.230 2.210 2.300 487,500 1,084,200 2.2240 0.517 0.515 0.517 0.512 0.533 2,102,808 0.5156 0.45%
2013-12-31 0 2.220 2.220 2.230 2.220 2.250 175,000 391,050 2.2346 0.515 0.515 0.517 0.515 0.522 754,854 0.5180 0.45%
2013-12-30 0 2.210 2.210 2.240 2.160 2.240 570,000 1,246,250 2.1864 0.512 0.512 0.519 0.501 0.519 2,458,668 0.5069 0.00%
2013-12-27 0 2.210 2.200 2.210 2.190 2.260 425,000 947,250 2.2288 0.512 0.510 0.512 0.508 0.524 1,833,217 0.5167 1.38%
2013-12-24 0 2.180 2.180 2.190 2.130 2.190 462,500 999,700 2.1615 0.505 0.505 0.508 0.494 0.508 1,994,972 0.5011 1.87%
2013-12-23 0 2.140 2.140 2.150 2.100 2.170 307,500 655,450 2.1315 0.496 0.496 0.498 0.487 0.503 1,326,387 0.4942 0.94%
2013-12-20 0 2.120 2.120 2.140 2.080 2.150 662,500 1,393,775 2.1038 0.491 0.491 0.496 0.482 0.498 2,857,662 0.4877 0.00%
2013-12-19 0 2.120 2.110 2.120 2.100 2.140 277,500 586,075 2.1120 0.491 0.489 0.491 0.487 0.496 1,196,983 0.4896 -0.47%
2013-12-18 0 2.130 2.120 2.130 2.070 2.150 1,005,000 2,118,200 2.1077 0.494 0.491 0.494 0.480 0.498 4,335,019 0.4886 0.95%
2013-12-17 0 2.110 2.100 2.110 2.060 2.120 730,000 1,522,025 2.0850 0.489 0.487 0.489 0.478 0.491 3,148,820 0.4834 0.96%
2013-12-16 0 2.090 2.080 2.090 2.040 2.090 720,000 1,483,450 2.0603 0.485 0.482 0.485 0.473 0.485 3,105,686 0.4777 0.97%
2013-12-13 0 2.070 2.060 2.070 2.040 2.080 620,000 1,278,750 2.0625 0.480 0.478 0.480 0.473 0.482 2,674,340 0.4782 0.00%
2013-12-12 0 2.070 2.060 2.070 2.040 2.070 710,000 1,456,600 2.0515 0.480 0.478 0.480 0.473 0.480 3,062,551 0.4756 0.98%
2013-12-11 0 2.050 2.040 2.050 2.050 2.090 515,000 1,056,900 2.0522 0.475 0.473 0.475 0.475 0.485 2,221,428 0.4758 -1.91%
2013-12-10 0 2.090 2.060 2.090 2.050 2.110 557,500 1,154,325 2.0705 0.485 0.478 0.485 0.475 0.489 2,404,750 0.4800 -0.95%
2013-12-09 0 2.110 2.090 2.110 2.060 2.110 487,500 1,016,075 2.0843 0.489 0.485 0.489 0.478 0.489 2,102,808 0.4832 2.93%
2013-12-06 0 2.050 2.040 2.050 2.040 2.120 707,500 1,464,550 2.0700 0.475 0.473 0.475 0.473 0.491 3,051,767 0.4799 0.00%
2013-12-05 0 2.050 2.070 2.080 1.960 2.070 10,052,500 19,112,950 1.9013 0.475 0.480 0.482 0.454 0.480 43,360,978 0.4408 2.50%
2013-12-04 0 2.000 1.980 2.000 1.980 2.020 922,500 1,843,575 1.9985 0.464 0.459 0.464 0.459 0.468 3,979,160 0.4633 1.01%
2013-12-03 0 1.980 1.980 2.010 1.980 2.010 1,135,000 2,259,200 1.9905 0.459 0.459 0.466 0.459 0.466 4,895,768 0.4615 -1.98%
2013-12-02 0 2.020 2.000 2.020 1.980 2.030 1,017,500 2,041,200 2.0061 0.468 0.464 0.468 0.459 0.471 4,388,938 0.4651 0.50%
2013-11-29 0 2.010 2.010 2.030 2.000 2.050 617,500 1,248,975 2.0226 0.466 0.466 0.471 0.464 0.475 2,663,557 0.4689 0.50%
2013-11-28 0 2.000 2.000 2.020 1.990 2.030 1,152,500 2,312,600 2.0066 0.464 0.464 0.468 0.461 0.471 4,971,254 0.4652 0.00%
2013-11-27 0 2.000 2.000 2.010 1.990 2.030 1,100,000 2,198,925 1.9990 0.464 0.464 0.466 0.461 0.471 4,744,797 0.4634 -1.48%
2013-11-26 0 2.030 2.020 2.040 2.000 2.080 1,195,000 2,416,575 2.0222 0.471 0.468 0.473 0.464 0.482 5,154,575 0.4688 2.53%
2013-11-25 0 1.980 1.980 2.000 1.970 2.020 777,500 1,546,175 1.9886 0.459 0.459 0.464 0.457 0.468 3,353,709 0.4610 -1.00%
2013-11-22 0 2.000 1.980 2.000 1.970 2.000 1,420,000 2,814,500 1.9820 0.464 0.459 0.464 0.457 0.464 6,125,102 0.4595 0.50%
2013-11-21 0 1.990 1.990 2.000 1.960 1.990 1,427,500 2,813,825 1.9712 0.461 0.461 0.464 0.454 0.461 6,157,453 0.4570 1.02%
2013-11-20 0 1.970 1.970 1.990 1.960 2.010 1,580,000 3,125,625 1.9782 0.457 0.457 0.461 0.454 0.466 6,815,254 0.4586 -1.01%
2013-11-19 0 1.990 1.980 1.990 1.970 2.040 2,020,000 4,018,900 1.9896 0.461 0.459 0.461 0.457 0.473 8,713,173 0.4612 0.51%
2013-11-18 0 1.980 1.970 1.980 1.960 2.040 1,352,500 2,688,775 1.9880 0.459 0.457 0.459 0.454 0.473 5,833,944 0.4609 1.02%
2013-11-15 0 1.960 1.960 1.970 1.930 1.990 1,802,500 3,536,375 1.9619 0.454 0.454 0.457 0.447 0.461 7,774,998 0.4548 1.03%
2013-11-14 0 1.940 1.930 1.940 1.890 1.950 1,712,500 3,265,075 1.9066 0.450 0.447 0.450 0.438 0.452 7,386,787 0.4420 2.65%
2013-11-13 0 1.890 1.880 1.890 1.880 1.910 1,047,500 1,980,575 1.8908 0.438 0.436 0.438 0.436 0.443 4,518,341 0.4383 -2.07%
2013-11-12 0 1.930 1.920 1.940 1.920 1.990 1,162,500 2,265,325 1.9487 0.447 0.445 0.450 0.445 0.461 5,014,388 0.4518 -3.50%
2013-11-11 0 2.000 1.990 2.000 1.900 2.010 3,187,500 6,190,400 1.9421 0.464 0.461 0.464 0.440 0.466 13,749,129 0.4502 3.63%
2013-11-08 0 1.930 1.910 1.930 1.880 1.950 1,955,000 3,741,525 1.9138 0.447 0.443 0.447 0.436 0.452 8,432,799 0.4437 1.05%
2013-11-07 0 1.910 1.890 1.910 1.870 1.970 3,095,000 5,937,450 1.9184 0.443 0.438 0.443 0.434 0.457 13,350,134 0.4447 -0.52%
2013-11-06 0 1.920 1.910 1.920 1.770 1.920 3,992,500 7,478,150 1.8730 0.445 0.443 0.445 0.410 0.445 17,221,458 0.4342 8.47%
2013-11-05 0 1.770 1.760 1.770 1.750 1.780 2,075,000 3,659,700 1.7637 0.410 0.408 0.410 0.406 0.413 8,950,413 0.4089 0.57%
2013-11-04 0 1.760 1.750 1.760 1.730 1.760 2,592,500 4,523,200 1.7447 0.408 0.406 0.408 0.401 0.408 11,182,625 0.4045 0.57%
2013-11-01 0 1.750 1.740 1.750 1.750 1.780 3,307,500 5,828,550 1.7622 0.406 0.403 0.406 0.406 0.413 14,266,743 0.4085 0.00%
2013-10-31 0 1.750 1.730 1.750 1.680 1.750 3,215,000 5,540,150 1.7232 0.406 0.401 0.406 0.389 0.406 13,867,749 0.3995 1.16%
2013-10-30 0 1.730 1.720 1.730 1.710 1.750 1,640,000 2,834,675 1.7285 0.401 0.399 0.401 0.396 0.406 7,074,062 0.4007 -0.57%
2013-10-29 0 1.740 1.740 1.750 1.720 1.760 2,427,500 4,226,900 1.7413 0.403 0.403 0.406 0.399 0.408 10,470,905 0.4037 0.00%
2013-10-28 0 1.740 1.740 1.750 1.700 1.740 2,270,000 3,908,200 1.7217 0.403 0.403 0.406 0.394 0.403 9,791,536 0.3991 1.16%
2013-10-25 0 1.720 1.720 1.730 1.690 1.730 2,462,500 4,211,900 1.7104 0.399 0.399 0.401 0.392 0.401 10,621,876 0.3965 0.58%
2013-10-24 0 1.710 1.710 1.720 1.680 1.710 3,125,000 5,297,350 1.6952 0.396 0.396 0.399 0.389 0.396 13,479,538 0.3930 0.00%
2013-10-23 0 1.710 1.700 1.710 1.700 1.740 3,925,000 6,752,575 1.7204 0.396 0.394 0.396 0.394 0.403 16,930,300 0.3988 -0.58%
2013-10-22 0 1.720 1.710 1.720 1.720 1.770 4,542,500 7,906,600 1.7406 0.399 0.396 0.399 0.399 0.410 19,593,856 0.4035 -2.27%
2013-10-21 0 1.760 1.750 1.770 1.740 1.780 4,715,000 8,283,000 1.7567 0.408 0.406 0.410 0.403 0.413 20,337,927 0.4073 1.15%
2013-10-18 0 1.740 1.730 1.740 1.680 1.740 5,095,000 8,707,950 1.7091 0.403 0.401 0.403 0.389 0.403 21,977,039 0.3962 1.75%
2013-10-17 0 1.710 1.690 1.710 1.670 1.800 6,987,500 12,178,475 1.7429 0.396 0.392 0.396 0.387 0.417 30,140,247 0.4041 -3.39%
2013-10-16 0 1.770 1.760 1.770 1.750 1.790 5,215,000 9,215,300 1.7671 0.410 0.408 0.410 0.406 0.415 22,494,653 0.4097 -0.56%
2013-10-15 0 1.780 1.770 1.780 1.620 1.850 16,325,000 27,387,850 1.6777 0.413 0.410 0.413 0.376 0.429 70,417,107 0.3889 12.66%
2013-10-11 0 1.580 1.580 1.600 1.520 1.670 35,010,000 55,221,000 1.5773 0.366 0.366 0.371 0.352 0.387 151,013,960 0.3657

Webb-site Database - Powered By Linux Group

Back to top