NOVA Group Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01360  2013-11-06  2023-09-29  2025-08-07
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-08-06 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2023-09-29 0 0.012 0.011 0.012 0.010 0.012 6,465,000 70,640 0.0109 0.012 0.011 0.012 0.010 0.012 6,465,000 0.0109 9.09%
2023-09-28 0 0.011 0.010 0.011 0.010 0.011 4,455,000 45,555 0.0102 0.011 0.010 0.011 0.010 0.011 4,455,000 0.0102 0.00%
2023-09-27 0 0.011 0.010 0.011 0.010 0.012 7,325,000 77,805 0.0106 0.011 0.010 0.011 0.010 0.012 7,325,000 0.0106 10.00%
2023-09-26 0 0.010 0.010 0.011 0.010 0.011 1,130,000 11,315 0.0100 0.010 0.010 0.011 0.010 0.011 1,130,000 0.0100 -9.09%
2023-09-25 0 0.011 0.010 0.011 0.010 0.011 2,035,000 21,380 0.0105 0.011 0.010 0.011 0.010 0.011 2,035,000 0.0105 10.00%
2023-09-22 0 0.010 0.010 0.011 0.010 0.011 2,865,000 30,355 0.0106 0.010 0.010 0.011 0.010 0.011 2,865,000 0.0106 -16.67%
2023-09-21 0 0.012 0.011 0.012 0.011 0.012 1,610,000 17,725 0.0110 0.012 0.011 0.012 0.011 0.012 1,610,000 0.0110 0.00%
2023-09-20 0 0.012 0.011 0.012 0.010 0.012 10,930,000 119,695 0.0110 0.012 0.011 0.012 0.010 0.012 10,930,000 0.0110 0.00%
2023-09-19 0 0.012 0.011 0.012 0.011 0.012 530,000 6,325 0.0119 0.012 0.011 0.012 0.011 0.012 530,000 0.0119 0.00%
2023-09-18 0 0.012 0.011 0.012 0.011 0.012 1,050,000 12,590 0.0120 0.012 0.011 0.012 0.011 0.012 1,050,000 0.0120 0.00%
2023-09-15 0 0.012 0.011 0.012 0.011 0.012 1,200,000 14,395 0.0120 0.012 0.011 0.012 0.011 0.012 1,200,000 0.0120 0.00%
2023-09-14 0 0.012 0.011 0.012 0.011 0.012 4,905,000 56,745 0.0116 0.012 0.011 0.012 0.011 0.012 4,905,000 0.0116 0.00%
2023-09-13 0 0.012 0.011 0.012 0.011 0.012 805,000 9,365 0.0116 0.012 0.011 0.012 0.011 0.012 805,000 0.0116 0.00%
2023-09-12 0 0.012 0.011 0.012 0.011 0.012 1,175,000 13,430 0.0114 0.012 0.011 0.012 0.011 0.012 1,175,000 0.0114 9.09%
2023-09-11 0 0.011 0.011 0.012 0.011 0.014 8,715,000 97,215 0.0112 0.011 0.011 0.012 0.011 0.014 8,715,000 0.0112 -21.43%
2023-09-07 0 0.014 0.012 0.014 0.011 0.014 14,735,000 183,780 0.0125 0.014 0.012 0.014 0.011 0.014 14,735,000 0.0125 27.27%
2023-09-06 0 0.011 0.010 0.011 0.010 0.011 2,540,000 26,170 0.0103 0.011 0.010 0.011 0.010 0.011 2,540,000 0.0103 0.00%
2023-09-05 0 0.011 0.011 0.012 0.011 0.011 325,000 3,575 0.0110 0.011 0.011 0.012 0.011 0.011 325,000 0.0110 0.00%
2023-09-04 0 0.011 0.011 0.012 0.011 0.011 220,000 2,420 0.0110 0.011 0.011 0.012 0.011 0.011 220,000 0.0110 0.00%
2023-08-31 0 0.011 0.011 0.012 0.011 0.012 45,000 530 0.0118 0.011 0.011 0.012 0.011 0.012 45,000 0.0118 0.00%
2023-08-30 0 0.011 0.011 0.012 0.011 0.011 300,000 3,300 0.0110 0.011 0.011 0.012 0.011 0.011 300,000 0.0110 0.00%
2023-08-29 0 0.011 0.011 0.012 0.011 0.012 1,162,500 12,827 0.0110 0.011 0.011 0.012 0.011 0.012 1,162,500 0.0110 -8.33%
2023-08-28 0 0.012 0.011 0.012 0.011 0.012 100,000 1,155 0.0116 0.012 0.011 0.012 0.011 0.012 100,000 0.0116 9.09%
2023-08-25 0 0.011 0.011 0.012 0.011 0.011 1,065,000 11,715 0.0110 0.011 0.011 0.012 0.011 0.011 1,065,000 0.0110 -8.33%
2023-08-24 0 0.012 0.011 0.012 0.011 0.012 80,000 955 0.0119 0.012 0.011 0.012 0.011 0.012 80,000 0.0119 0.00%
2023-08-23 0 0.012 0.011 0.012 0.011 0.012 3,580,000 40,745 0.0114 0.012 0.011 0.012 0.011 0.012 3,580,000 0.0114 9.09%
2023-08-22 0 0.011 0.010 0.012 0.011 0.012 5,615,000 61,770 0.0110 0.011 0.010 0.012 0.011 0.012 5,615,000 0.0110 -8.33%
2023-08-21 0 0.012 0.011 0.012 0.011 0.012 4,155,000 49,535 0.0119 0.012 0.011 0.012 0.011 0.012 4,155,000 0.0119 0.00%
2023-08-18 0 0.012 0.012 0.013 0.012 0.013 1,200,000 15,405 0.0128 0.012 0.012 0.013 0.012 0.013 1,200,000 0.0128 -7.69%
2023-08-17 0 0.013 0.012 0.013 0.012 0.013 990,000 12,770 0.0129 0.013 0.012 0.013 0.012 0.013 990,000 0.0129 0.00%
2023-08-16 0 0.013 0.013 0.014 0.013 0.014 1,990,000 25,915 0.0130 0.013 0.013 0.014 0.013 0.014 1,990,000 0.0130 -7.14%
2023-08-15 0 0.014 0.013 0.015 - - 0 0 - 0.014 0.013 0.015 - - 0 - 0.00%
2023-08-14 0 0.014 0.014 0.015 0.013 0.014 6,215,000 85,010 0.0137 0.014 0.014 0.015 0.013 0.014 6,215,000 0.0137 -6.67%
2023-08-11 0 0.015 0.013 0.015 0.014 0.015 235,000 3,295 0.0140 0.015 0.013 0.015 0.014 0.015 235,000 0.0140 7.14%
2023-08-10 0 0.014 0.014 0.015 0.014 0.014 5,000 70 0.0140 0.014 0.014 0.015 0.014 0.014 5,000 0.0140 0.00%
2023-08-09 0 0.014 0.014 0.015 0.014 0.015 3,465,000 48,710 0.0141 0.014 0.014 0.015 0.014 0.015 3,465,000 0.0141 -6.67%
2023-08-08 0 0.015 0.014 0.015 0.014 0.015 2,985,000 41,970 0.0141 0.015 0.014 0.015 0.014 0.015 2,985,000 0.0141 0.00%
2023-08-07 0 0.015 0.014 0.016 0.014 0.016 225,000 3,280 0.0146 0.015 0.014 0.016 0.014 0.016 225,000 0.0146 0.00%
2023-08-04 0 0.015 0.014 0.015 0.015 0.015 1,145,000 17,175 0.0150 0.015 0.014 0.015 0.015 0.015 1,145,000 0.0150 -6.25%
2023-08-03 0 0.016 0.014 0.016 0.014 0.016 18,225,000 266,215 0.0146 0.016 0.014 0.016 0.014 0.016 18,225,000 0.0146 0.00%
2023-08-02 0 0.016 0.015 0.016 0.014 0.016 12,220,000 184,610 0.0151 0.016 0.015 0.016 0.014 0.016 12,220,000 0.0151 14.29%
2023-08-01 0 0.014 0.014 0.015 0.014 0.014 500,000 7,000 0.0140 0.014 0.014 0.015 0.014 0.014 500,000 0.0140 -6.67%
2023-07-31 0 0.015 0.014 0.015 0.014 0.015 6,880,000 96,780 0.0141 0.015 0.014 0.015 0.014 0.015 6,880,000 0.0141 0.00%
2023-07-28 0 0.015 0.014 0.015 0.014 0.015 5,150,000 72,305 0.0140 0.015 0.014 0.015 0.014 0.015 5,150,000 0.0140 0.00%
2023-07-27 0 0.015 0.014 0.015 0.014 0.016 13,360,000 197,845 0.0148 0.015 0.014 0.015 0.014 0.016 13,360,000 0.0148 -6.25%
2023-07-26 0 0.016 0.015 0.016 0.015 0.016 10,280,000 161,555 0.0157 0.016 0.015 0.016 0.015 0.016 10,280,000 0.0157 -5.88%
2023-07-25 0 0.017 0.017 0.018 0.016 0.018 995,000 16,460 0.0165 0.017 0.017 0.018 0.016 0.018 995,000 0.0165 0.00%
2023-07-24 0 0.017 0.016 0.018 0.017 0.018 940,000 16,175 0.0172 0.017 0.016 0.018 0.017 0.018 940,000 0.0172 -5.56%
2023-07-21 0 0.018 0.017 0.018 0.017 0.018 1,780,000 30,265 0.0170 0.018 0.017 0.018 0.017 0.018 1,780,000 0.0170 0.00%
2023-07-20 0 0.018 0.017 0.018 0.018 0.018 2,855,000 51,390 0.0180 0.018 0.017 0.018 0.018 0.018 2,855,000 0.0180 0.00%
2023-07-19 0 0.018 0.017 0.018 0.017 0.019 1,250,000 21,680 0.0173 0.018 0.017 0.018 0.017 0.019 1,250,000 0.0173 -5.26%
2023-07-18 0 0.019 0.017 0.019 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2023-07-14 0 0.019 0.018 0.019 0.018 0.019 560,000 10,540 0.0188 0.019 0.018 0.019 0.018 0.019 560,000 0.0188 0.00%
2023-07-13 0 0.019 0.018 0.019 0.017 0.019 6,565,000 116,455 0.0177 0.019 0.018 0.019 0.017 0.019 6,565,000 0.0177 0.00%
2023-07-12 0 0.019 0.017 0.019 0.018 0.019 2,300,000 42,115 0.0183 0.019 0.017 0.019 0.018 0.019 2,300,000 0.0183 0.00%
2023-07-11 0 0.019 0.018 0.019 0.017 0.022 69,395,000 1,324,295 0.0191 0.019 0.018 0.019 0.017 0.022 69,395,000 0.0191 0.00%
2023-07-10 0 0.019 0.018 0.019 0.018 0.019 3,430,000 64,145 0.0187 0.019 0.018 0.019 0.018 0.019 3,430,000 0.0187 -5.00%
2023-07-07 0 0.020 0.019 0.020 0.019 0.020 12,770,000 245,030 0.0192 0.020 0.019 0.020 0.019 0.020 12,770,000 0.0192 -4.76%
2023-07-06 0 0.021 0.020 0.021 0.020 0.021 8,520,000 172,370 0.0202 0.021 0.020 0.021 0.020 0.021 8,520,000 0.0202 -4.55%
2023-07-05 0 0.022 0.021 0.022 0.021 0.022 5,505,000 117,180 0.0213 0.022 0.021 0.022 0.021 0.022 5,505,000 0.0213 4.76%
2023-07-04 0 0.021 0.020 0.021 0.020 0.022 3,745,000 78,595 0.0210 0.021 0.020 0.021 0.020 0.022 3,745,000 0.0210 -4.55%
2023-07-03 0 0.022 0.021 0.022 0.020 0.022 3,070,000 64,405 0.0210 0.022 0.021 0.022 0.020 0.022 3,070,000 0.0210 0.00%
2023-06-30 0 0.022 0.021 0.022 0.021 0.022 13,360,000 281,935 0.0211 0.022 0.021 0.022 0.021 0.022 13,360,000 0.0211 -4.35%
2023-06-29 0 0.023 0.022 0.023 0.021 0.023 930,000 20,660 0.0222 0.023 0.022 0.023 0.021 0.023 930,000 0.0222 0.00%
2023-06-28 0 0.023 0.021 0.022 0.021 0.023 9,910,000 218,310 0.0220 0.023 0.021 0.022 0.021 0.023 9,910,000 0.0220 0.00%
2023-06-27 0 0.023 0.022 0.023 0.022 0.023 2,930,000 65,740 0.0224 0.023 0.022 0.023 0.022 0.023 2,930,000 0.0224 -4.17%
2023-06-26 0 0.024 0.022 0.024 0.022 0.024 1,600,000 36,565 0.0229 0.024 0.022 0.024 0.022 0.024 1,600,000 0.0229 0.00%
2023-06-23 0 0.024 0.023 0.024 0.022 0.024 4,005,000 91,495 0.0228 0.024 0.023 0.024 0.022 0.024 4,005,000 0.0228 0.00%
2023-06-21 0 0.024 0.023 0.024 0.023 0.024 2,260,000 52,310 0.0231 0.024 0.023 0.024 0.023 0.024 2,260,000 0.0231 0.00%
2023-06-20 0 0.024 0.022 0.024 0.023 0.024 10,390,000 240,630 0.0232 0.024 0.022 0.024 0.023 0.024 10,390,000 0.0232 0.00%
2023-06-19 0 0.024 0.023 0.024 0.022 0.024 35,690,000 830,620 0.0233 0.024 0.023 0.024 0.022 0.024 35,690,000 0.0233 -4.00%
2023-06-16 0 0.025 0.024 0.025 0.024 0.034 80,125,000 2,101,900 0.0262 0.025 0.024 0.025 0.024 0.034 80,125,000 0.0262 8.70%
2023-06-15 0 0.023 0.023 0.024 0.023 0.024 58,235,000 1,386,705 0.0238 0.023 0.023 0.024 0.023 0.024 58,235,000 0.0238 0.00%
2023-06-14 0 0.023 0.023 0.024 0.023 0.024 17,550,000 405,475 0.0231 0.023 0.023 0.024 0.023 0.024 17,550,000 0.0231 -4.17%
2023-06-13 0 0.024 0.023 0.024 0.023 0.025 51,760,000 1,221,945 0.0236 0.024 0.023 0.024 0.023 0.025 51,760,000 0.0236 0.00%
2023-06-12 0 0.024 0.023 0.024 0.021 0.026 64,575,000 1,505,695 0.0233 0.024 0.023 0.024 0.021 0.026 64,575,000 0.0233 4.35%
2023-06-09 0 0.023 0.022 0.023 0.022 0.024 14,260,000 332,520 0.0233 0.023 0.022 0.023 0.022 0.024 14,260,000 0.0233 0.00%
2023-06-08 0 0.023 0.023 0.024 0.023 0.024 10,035,000 236,345 0.0236 0.023 0.023 0.024 0.023 0.024 10,035,000 0.0236 0.00%
2023-06-07 0 0.023 0.022 0.023 0.021 0.038 164,010,000 4,508,305 0.0275 0.023 0.022 0.023 0.021 0.038 164,010,000 0.0275 -36.11%
2023-06-06 0 0.036 0.035 0.036 0.027 0.038 50,460,000 1,676,995 0.0332 0.036 0.035 0.036 0.027 0.038 50,460,000 0.0332 28.57%
2023-06-05 0 0.028 0.027 0.028 0.022 0.029 56,790,000 1,466,580 0.0258 0.028 0.027 0.028 0.022 0.029 56,790,000 0.0258 21.74%
2023-06-02 0 0.023 0.023 0.024 0.022 0.032 61,390,000 1,594,765 0.0260 0.023 0.023 0.024 0.022 0.032 61,390,000 0.0260 -4.17%
2023-06-01 0 0.024 0.023 0.024 0.023 0.035 25,975,000 667,480 0.0257 0.024 0.023 0.024 0.023 0.035 25,975,000 0.0257 -11.11%
2023-05-31 0 0.027 0.026 0.027 0.025 0.029 1,835,000 49,325 0.0269 0.027 0.026 0.027 0.025 0.029 1,835,000 0.0269 -3.57%
2023-05-30 0 0.028 0.028 0.029 0.026 0.032 8,330,000 245,080 0.0294 0.028 0.028 0.029 0.026 0.032 8,330,000 0.0294 -12.50%
2023-05-29 0 0.032 0.031 0.033 0.030 0.045 9,455,000 322,905 0.0342 0.032 0.031 0.033 0.030 0.045 9,455,000 0.0342 -28.89%
2023-05-25 0 0.045 0.040 0.046 0.044 0.046 1,905,000 85,565 0.0449 0.045 0.040 0.046 0.044 0.046 1,905,000 0.0449 9.76%
2023-05-24 0 0.041 0.037 0.041 0.036 0.041 500,000 20,215 0.0404 0.041 0.037 0.041 0.036 0.041 500,000 0.0404 13.89%
2023-05-23 0 0.036 0.036 0.038 0.035 0.037 260,000 9,375 0.0361 0.036 0.036 0.038 0.035 0.037 260,000 0.0361 2.86%
2023-05-22 0 0.035 0.035 0.039 0.033 0.036 12,095,000 420,245 0.0347 0.035 0.035 0.039 0.033 0.036 12,095,000 0.0347 -5.41%
2023-05-19 0 0.037 0.030 0.039 0.032 0.038 4,615,000 157,390 0.0341 0.037 0.030 0.039 0.032 0.038 4,615,000 0.0341 5.71%
2023-05-18 0 0.035 0.035 0.038 0.032 0.036 7,935,000 276,055 0.0348 0.035 0.035 0.038 0.032 0.036 7,935,000 0.0348 2.94%
2023-05-17 0 0.034 0.034 0.035 0.031 0.035 6,735,000 220,790 0.0328 0.034 0.034 0.035 0.031 0.035 6,735,000 0.0328 -2.86%
2023-05-16 0 0.035 0.033 0.040 0.031 0.035 11,080,000 369,435 0.0333 0.035 0.033 0.040 0.031 0.035 11,080,000 0.0333 9.37%
2023-05-15 0 0.032 0.032 0.033 0.031 0.032 420,000 13,245 0.0315 0.032 0.032 0.033 0.031 0.032 420,000 0.0315 -3.03%
2023-05-12 0 0.033 0.033 0.039 0.033 0.033 10,000 330 0.0330 0.033 0.033 0.039 0.033 0.033 10,000 0.0330 0.00%
2023-05-11 0 0.033 0.033 0.036 0.030 0.034 245,000 7,960 0.0325 0.033 0.033 0.036 0.030 0.034 245,000 0.0325 -2.94%
2023-05-10 0 0.034 0.034 0.039 - - 0 0 - 0.034 0.034 0.039 - - 0 - 0.00%
2023-05-09 0 0.034 0.034 0.036 0.034 0.039 255,000 9,610 0.0377 0.034 0.034 0.036 0.034 0.039 255,000 0.0377 -2.86%
2023-05-08 0 0.035 0.034 0.035 0.035 0.037 2,975,000 105,195 0.0354 0.035 0.034 0.035 0.035 0.037 2,975,000 0.0354 -10.26%
2023-05-05 0 0.039 0.035 0.042 - - 0 0 - 0.039 0.035 0.042 - - 0 - 0.00%
2023-05-04 0 0.039 0.035 0.042 0.039 0.039 450,000 17,550 0.0390 0.039 0.035 0.042 0.039 0.039 450,000 0.0390 0.00%
2023-05-03 0 0.039 0.037 0.040 0.037 0.039 270,000 10,350 0.0383 0.039 0.037 0.040 0.037 0.039 270,000 0.0383 -4.88%
2023-05-02 0 0.041 0.036 0.042 - - 0 0 - 0.041 0.036 0.042 - - 0 - 0.00%
2023-04-28 0 0.041 0.037 0.041 0.037 0.041 90,000 3,350 0.0372 0.041 0.037 0.041 0.037 0.041 90,000 0.0372 0.00%
2023-04-27 0 0.041 0.038 0.041 0.038 0.041 210,000 8,200 0.0390 0.041 0.038 0.041 0.038 0.041 210,000 0.0390 2.50%
2023-04-26 0 0.040 0.040 0.045 0.040 0.040 60,000 2,400 0.0400 0.040 0.040 0.045 0.040 0.040 60,000 0.0400 -6.98%
2023-04-25 0 0.043 0.040 0.043 0.040 0.045 260,000 11,000 0.0423 0.043 0.040 0.043 0.040 0.045 260,000 0.0423 4.88%
2023-04-24 0 0.041 0.039 0.041 0.039 0.046 2,175,000 89,725 0.0413 0.041 0.039 0.041 0.039 0.046 2,175,000 0.0413 -6.82%
2023-04-21 0 0.044 0.040 0.045 0.040 0.044 3,655,000 156,520 0.0428 0.044 0.040 0.045 0.040 0.044 3,655,000 0.0428 10.00%
2023-04-20 0 0.040 0.040 0.046 0.040 0.045 2,405,000 99,830 0.0415 0.040 0.040 0.046 0.040 0.045 2,405,000 0.0415 -13.04%
2023-04-19 0 0.046 0.044 0.048 0.046 0.046 65,000 2,990 0.0460 0.046 0.044 0.048 0.046 0.046 65,000 0.0460 6.98%
2023-04-18 0 0.043 0.043 0.046 0.043 0.048 385,000 17,065 0.0443 0.043 0.043 0.046 0.043 0.048 385,000 0.0443 -10.42%
2023-04-17 0 0.048 0.045 0.048 0.042 0.048 1,325,000 57,740 0.0436 0.048 0.045 0.048 0.042 0.048 1,325,000 0.0436 9.09%
2023-04-14 0 0.044 0.042 0.044 0.041 0.050 7,290,000 328,355 0.0450 0.044 0.042 0.044 0.041 0.050 7,290,000 0.0450 10.00%
2023-04-13 0 0.040 0.040 0.042 0.040 0.059 27,955,000 1,317,650 0.0471 0.040 0.040 0.042 0.040 0.059 27,955,000 0.0471 -32.20%
2023-04-12 0 0.059 0.054 0.060 0.057 0.061 7,605,000 449,030 0.0590 0.059 0.054 0.060 0.057 0.061 7,605,000 0.0590 -1.67%
2023-04-11 0 0.060 0.060 0.063 0.055 0.071 11,130,000 684,395 0.0615 0.060 0.060 0.063 0.055 0.071 11,130,000 0.0615 -13.04%
2023-04-06 0 0.069 0.068 0.069 0.067 0.070 4,395,000 302,990 0.0689 0.069 0.068 0.069 0.067 0.070 4,395,000 0.0689 0.00%
2023-04-04 0 0.069 0.067 0.069 0.069 0.080 6,820,000 501,590 0.0735 0.069 0.067 0.069 0.069 0.080 6,820,000 0.0735 -10.39%
2023-04-03 0 0.077 0.073 0.078 0.073 0.077 4,450,000 340,485 0.0765 0.077 0.073 0.078 0.073 0.077 4,450,000 0.0765 1.32%
2023-03-31 0 0.076 0.074 0.077 0.075 0.077 4,055,000 310,075 0.0765 0.076 0.074 0.077 0.075 0.077 4,055,000 0.0765 -1.30%
2023-03-30 0 0.077 0.074 0.078 0.073 0.079 4,460,000 343,745 0.0771 0.077 0.074 0.078 0.073 0.079 4,460,000 0.0771 -2.53%
2023-03-29 0 0.079 0.076 0.080 0.078 0.080 4,340,000 340,125 0.0784 0.079 0.076 0.080 0.078 0.080 4,340,000 0.0784 2.60%
2023-03-28 0 0.077 0.077 0.078 0.076 0.083 4,305,000 340,340 0.0791 0.077 0.077 0.078 0.076 0.083 4,305,000 0.0791 -4.94%
2023-03-27 0 0.081 0.076 0.083 0.074 0.087 6,365,000 504,385 0.0792 0.081 0.076 0.083 0.074 0.087 6,365,000 0.0792 1.25%
2023-03-24 0 0.080 0.077 0.082 0.078 0.085 3,875,000 311,300 0.0803 0.080 0.077 0.082 0.078 0.085 3,875,000 0.0803 -1.23%
2023-03-23 0 0.081 0.078 0.087 0.075 0.083 4,250,000 337,400 0.0794 0.081 0.078 0.087 0.075 0.083 4,250,000 0.0794 0.00%
2023-03-22 0 0.081 0.079 0.081 0.077 0.090 5,210,000 422,960 0.0812 0.081 0.079 0.081 0.077 0.090 5,210,000 0.0812 1.25%
2023-03-21 0 0.080 0.075 0.080 0.080 0.085 3,885,000 313,315 0.0806 0.080 0.075 0.080 0.080 0.085 3,885,000 0.0806 2.56%
2023-03-20 0 0.078 0.078 0.082 0.074 0.086 5,850,000 464,530 0.0794 0.078 0.078 0.082 0.074 0.086 5,850,000 0.0794 -8.24%
2023-03-17 0 0.085 0.081 0.087 0.081 0.107 12,405,000 1,126,325 0.0908 0.085 0.081 0.087 0.081 0.107 12,405,000 0.0908 6.25%
2023-03-16 0 0.080 0.073 0.081 0.071 0.084 5,955,000 439,950 0.0739 0.080 0.073 0.081 0.071 0.084 5,955,000 0.0739 15.94%
2023-03-15 0 0.069 0.068 0.070 0.063 0.074 5,310,000 369,245 0.0695 0.069 0.068 0.070 0.063 0.074 5,310,000 0.0695 -4.17%
2023-03-14 0 0.072 0.070 0.072 0.071 0.082 5,085,000 385,980 0.0759 0.072 0.070 0.072 0.071 0.082 5,085,000 0.0759 -11.11%
2023-03-13 0 0.081 0.079 0.082 0.076 0.084 6,645,000 541,315 0.0815 0.081 0.079 0.082 0.076 0.084 6,645,000 0.0815 -1.22%
2023-03-10 0 0.082 0.080 0.084 0.080 0.083 6,235,000 510,635 0.0819 0.082 0.080 0.084 0.080 0.083 6,235,000 0.0819 0.00%
2023-03-09 0 0.082 0.080 0.082 0.075 0.083 6,475,000 523,640 0.0809 0.082 0.080 0.082 0.075 0.083 6,475,000 0.0809 2.50%
2023-03-08 0 0.080 0.080 0.085 0.075 0.109 13,185,000 1,170,700 0.0888 0.080 0.080 0.085 0.075 0.109 13,185,000 0.0888 -23.81%
2023-03-07 0 0.105 0.100 0.107 0.105 0.108 2,775,000 293,105 0.1056 0.105 0.100 0.107 0.105 0.108 2,775,000 0.1056 0.96%
2023-03-06 0 0.104 0.102 0.105 0.104 0.110 2,850,000 302,560 0.1062 0.104 0.102 0.105 0.104 0.110 2,850,000 0.1062 -2.80%
2023-03-03 0 0.107 0.101 0.107 0.100 0.111 2,895,000 309,875 0.1070 0.107 0.101 0.107 0.100 0.111 2,895,000 0.1070 -0.93%
2023-03-02 0 0.108 0.105 0.108 0.105 0.114 3,720,000 403,635 0.1085 0.108 0.105 0.108 0.105 0.114 3,720,000 0.1085 0.93%
2023-03-01 0 0.107 0.106 0.108 0.106 0.115 3,245,000 352,365 0.1086 0.107 0.106 0.108 0.106 0.115 3,245,000 0.1086 -1.83%
2023-02-28 0 0.109 0.107 0.111 0.109 0.122 3,340,000 372,910 0.1116 0.109 0.107 0.111 0.109 0.122 3,340,000 0.1116 1.87%
2023-02-27 0 0.107 0.104 0.107 0.101 0.110 3,215,000 340,620 0.1059 0.107 0.104 0.107 0.101 0.110 3,215,000 0.1059 3.88%
2023-02-24 0 0.103 0.103 0.109 0.101 0.124 3,685,000 403,800 0.1096 0.103 0.103 0.109 0.101 0.124 3,685,000 0.1096 -10.43%
2023-02-23 0 0.115 0.113 0.115 0.113 0.126 3,505,000 413,020 0.1178 0.115 0.113 0.115 0.113 0.126 3,505,000 0.1178 -1.71%
2023-02-22 0 0.117 0.115 0.118 0.115 0.125 2,775,000 326,670 0.1177 0.117 0.115 0.118 0.115 0.125 2,775,000 0.1177 -2.50%
2023-02-21 0 0.120 0.118 0.120 0.120 0.130 2,900,000 356,290 0.1229 0.120 0.118 0.120 0.120 0.130 2,900,000 0.1229 -3.23%
2023-02-20 0 0.124 0.123 0.125 0.122 0.149 4,090,000 528,830 0.1293 0.124 0.123 0.125 0.122 0.149 4,090,000 0.1293 -3.88%
2023-02-17 0 0.129 0.127 0.129 0.126 0.144 3,210,000 422,145 0.1315 0.129 0.127 0.129 0.126 0.144 3,210,000 0.1315 -4.44%
2023-02-16 0 0.135 0.131 0.136 0.135 0.138 2,555,000 347,010 0.1358 0.135 0.131 0.136 0.135 0.138 2,555,000 0.1358 -2.88%
2023-02-15 0 0.139 0.126 0.139 0.124 0.140 4,115,000 535,380 0.1301 0.139 0.126 0.139 0.124 0.140 4,115,000 0.1301 5.30%
2023-02-14 0 0.132 0.132 0.141 0.130 0.145 3,225,000 453,585 0.1406 0.132 0.132 0.141 0.130 0.145 3,225,000 0.1406 -8.33%
2023-02-13 0 0.144 0.138 0.145 0.142 0.150 2,380,000 343,635 0.1444 0.144 0.138 0.145 0.142 0.150 2,380,000 0.1444 3.60%
2023-02-10 0 0.139 0.137 0.139 0.134 0.147 2,245,000 319,525 0.1423 0.139 0.137 0.139 0.134 0.147 2,245,000 0.1423 -2.80%
2023-02-09 0 0.143 0.136 0.144 0.136 0.152 4,600,000 667,620 0.1451 0.143 0.136 0.144 0.136 0.152 4,600,000 0.1451 8.33%
2023-02-08 0 0.132 0.130 0.135 0.128 0.142 3,220,000 436,335 0.1355 0.132 0.130 0.135 0.128 0.142 3,220,000 0.1355 -5.71%
2023-02-07 0 0.140 0.137 0.141 0.140 0.143 2,510,000 357,805 0.1426 0.140 0.137 0.141 0.140 0.143 2,510,000 0.1426 -2.10%
2023-02-06 0 0.143 0.143 0.145 0.138 0.146 7,075,000 1,014,440 0.1434 0.143 0.143 0.145 0.138 0.146 7,075,000 0.1434 2.14%
2023-02-03 0 0.140 0.139 0.140 0.139 0.141 2,505,000 348,230 0.1390 0.140 0.139 0.140 0.139 0.141 2,505,000 0.1390 0.00%
2023-02-02 0 0.140 0.139 0.140 0.131 0.141 3,060,000 415,720 0.1359 0.140 0.139 0.140 0.131 0.141 3,060,000 0.1359 -1.41%
2023-02-01 0 0.142 0.141 0.142 0.135 0.142 3,230,000 450,550 0.1395 0.142 0.141 0.142 0.135 0.142 3,230,000 0.1395 0.00%
2023-01-31 0 0.142 0.141 0.142 0.137 0.142 3,090,000 431,385 0.1396 0.142 0.141 0.142 0.137 0.142 3,090,000 0.1396 0.00%
2023-01-30 0 0.142 0.141 0.142 0.122 0.142 2,295,000 308,030 0.1342 0.142 0.141 0.142 0.122 0.142 2,295,000 0.1342 0.00%
2023-01-27 0 0.142 0.139 0.142 0.139 0.142 190,000 26,525 0.1396 0.142 0.139 0.142 0.139 0.142 190,000 0.1396 0.00%
2023-01-26 0 0.142 0.141 0.142 0.110 0.146 2,305,000 304,200 0.1320 0.142 0.141 0.142 0.110 0.146 2,305,000 0.1320 -3.40%
2023-01-20 0 0.147 0.147 0.149 0.099 0.147 4,110,000 491,605 0.1196 0.147 0.147 0.149 0.099 0.147 4,110,000 0.1196 48.48%
2023-01-19 0 0.099 0.096 0.099 0.090 0.100 1,145,000 106,555 0.0931 0.099 0.096 0.099 0.090 0.100 1,145,000 0.0931 -1.00%
2023-01-18 0 0.100 0.094 0.100 0.086 0.100 1,370,000 125,870 0.0919 0.100 0.094 0.100 0.086 0.100 1,370,000 0.0919 7.53%
2023-01-17 0 0.093 0.092 0.097 0.093 0.097 480,000 46,110 0.0961 0.093 0.092 0.097 0.093 0.097 480,000 0.0961 -4.12%
2023-01-16 0 0.097 0.097 0.103 0.096 0.097 125,000 12,100 0.0968 0.097 0.097 0.103 0.096 0.097 125,000 0.0968 -1.02%
2023-01-13 0 0.098 0.096 0.098 - - 0 0 - 0.098 0.096 0.098 - - 0 - -1.01%
2023-01-12 0 0.099 0.096 0.100 0.097 0.099 380,000 37,595 0.0989 0.099 0.096 0.100 0.097 0.099 380,000 0.0989 -1.00%
2023-01-11 0 0.100 0.097 0.108 - - 0 0 - 0.100 0.097 0.108 - - 0 - 0.00%
2023-01-10 0 0.100 0.096 0.100 - - 0 0 - 0.100 0.096 0.100 - - 0 - 0.00%
2023-01-09 0 0.100 0.100 0.105 0.095 0.103 270,000 27,500 0.1019 0.100 0.100 0.105 0.095 0.103 270,000 0.1019 0.00%
2023-01-06 0 0.100 0.100 0.103 0.094 0.104 1,025,000 102,905 0.1004 0.100 0.100 0.103 0.094 0.104 1,025,000 0.1004 4.17%
2023-01-05 0 0.096 0.094 0.099 0.094 0.104 2,885,000 280,240 0.0971 0.096 0.094 0.099 0.094 0.104 2,885,000 0.0971 4.35%
2023-01-04 0 0.092 0.092 0.098 0.091 0.103 4,150,000 395,395 0.0953 0.092 0.092 0.098 0.091 0.103 4,150,000 0.0953 -10.68%
2023-01-03 0 0.103 0.102 0.103 0.099 0.160 9,035,000 1,156,770 0.1280 0.103 0.102 0.103 0.099 0.160 9,035,000 0.1280 14.44%
2022-12-30 0 0.090 0.090 0.098 0.090 0.099 240,000 21,730 0.0905 0.090 0.090 0.098 0.090 0.099 240,000 0.0905 0.00%
2022-12-29 0 0.090 0.090 0.095 - - 0 0 - 0.090 0.090 0.095 - - 0 - 0.00%
2022-12-28 0 0.090 0.085 0.095 - - 0 0 - 0.090 0.085 0.095 - - 0 - 0.00%
2022-12-23 0 0.090 0.085 0.095 - - 0 0 - 0.090 0.085 0.095 - - 0 - 0.00%
2022-12-22 0 0.090 0.085 0.095 - - 0 0 - 0.090 0.085 0.095 - - 0 - 0.00%
2022-12-21 0 0.090 0.090 0.095 0.090 0.091 150,000 13,645 0.0910 0.090 0.090 0.095 0.090 0.091 150,000 0.0910 0.00%
2022-12-20 0 0.090 0.090 0.099 - - 0 0 - 0.090 0.090 0.099 - - 0 - 0.00%
2022-12-19 0 0.090 0.090 0.099 0.090 0.091 20,000 1,815 0.0908 0.090 0.090 0.099 0.090 0.091 20,000 0.0908 0.00%
2022-12-16 0 0.090 0.085 0.100 - - 0 0 - 0.090 0.085 0.100 - - 0 - 0.00%
2022-12-15 0 0.090 0.086 0.099 0.090 0.090 100,000 9,000 0.0900 0.090 0.086 0.099 0.090 0.090 100,000 0.0900 -1.10%
2022-12-14 0 0.091 0.086 0.100 - - 0 0 - 0.091 0.086 0.100 - - 0 - 0.00%
2022-12-13 0 0.091 0.088 0.098 0.091 0.091 120,000 10,920 0.0910 0.091 0.088 0.098 0.091 0.091 120,000 0.0910 -1.09%
2022-12-12 0 0.092 0.088 0.092 - - 0 0 - 0.092 0.088 0.092 - - 0 - -1.08%
2022-12-09 0 0.093 0.087 0.093 - - 0 0 - 0.093 0.087 0.093 - - 0 - -2.11%
2022-12-08 0 0.095 0.088 0.095 - - 0 0 - 0.095 0.088 0.095 - - 0 - 0.00%
2022-12-07 0 0.095 0.087 0.100 - - 0 0 - 0.095 0.087 0.100 - - 0 - 0.00%
2022-12-06 0 0.095 0.086 0.095 0.085 0.097 255,000 24,360 0.0955 0.095 0.086 0.095 0.085 0.097 255,000 0.0955 13.10%
2022-12-05 0 0.084 0.084 0.095 0.082 0.090 95,000 8,480 0.0893 0.084 0.084 0.095 0.082 0.090 95,000 0.0893 -11.58%
2022-12-02 0 0.095 0.090 0.098 - - 0 0 - 0.095 0.090 0.098 - - 0 - 0.00%
2022-12-01 0 0.095 0.090 0.096 0.095 0.095 35,000 3,325 0.0950 0.095 0.090 0.096 0.095 0.095 35,000 0.0950 -2.06%
2022-11-30 0 0.097 0.090 0.099 - - 0 0 - 0.097 0.090 0.099 - - 0 - 0.00%
2022-11-29 0 0.097 0.090 0.097 - - 0 0 - 0.097 0.090 0.097 - - 0 - -1.02%
2022-11-28 0 0.098 0.090 0.099 - - 0 0 - 0.098 0.090 0.099 - - 0 - 0.00%
2022-11-25 0 0.098 0.090 0.099 - - 0 0 - 0.098 0.090 0.099 - - 0 - 0.00%
2022-11-24 0 0.098 0.090 0.099 - - 0 0 - 0.098 0.090 0.099 - - 0 - 0.00%
2022-11-23 0 0.098 0.090 0.099 - - 0 0 - 0.098 0.090 0.099 - - 0 - 0.00%
2022-11-22 0 0.098 0.090 0.099 - - 0 0 - 0.098 0.090 0.099 - - 0 - 0.00%
2022-11-21 0 0.098 0.090 0.099 - - 0 0 - 0.098 0.090 0.099 - - 0 - 0.00%
2022-11-18 0 0.098 0.090 0.099 0.090 0.098 125,000 11,335 0.0907 0.098 0.090 0.099 0.090 0.098 125,000 0.0907 -1.01%
2022-11-17 0 0.099 0.099 0.105 0.099 0.099 10,000 990 0.0990 0.099 0.099 0.105 0.099 0.099 10,000 0.0990 1.02%
2022-11-16 0 0.098 0.094 0.099 0.094 0.098 50,000 4,720 0.0944 0.098 0.094 0.099 0.094 0.098 50,000 0.0944 -1.01%
2022-11-15 0 0.099 0.093 0.099 - - 0 0 - 0.099 0.093 0.099 - - 0 - 0.00%
2022-11-14 0 0.099 0.092 0.099 - - 0 0 - 0.099 0.092 0.099 - - 0 - 0.00%
2022-11-11 0 0.099 0.091 0.099 - - 0 0 - 0.099 0.091 0.099 - - 0 - 0.00%
2022-11-10 0 0.099 0.091 0.099 - - 0 0 - 0.099 0.091 0.099 - - 0 - -1.00%
2022-11-09 0 0.100 0.090 0.100 0.090 0.105 20,000 2,000 0.1000 0.100 0.090 0.100 0.090 0.105 20,000 0.1000 1.01%
2022-11-08 0 0.099 0.089 0.105 0.105 0.105 5,000 525 0.1050 0.099 0.089 0.105 0.105 0.105 5,000 0.1050 0.00%
2022-11-07 0 0.099 0.087 0.100 0.098 0.099 160,000 15,805 0.0988 0.099 0.087 0.100 0.098 0.099 160,000 0.0988 0.00%
2022-11-04 0 0.099 0.092 0.105 0.086 0.099 50,000 4,395 0.0879 0.099 0.092 0.105 0.086 0.099 50,000 0.0879 3.12%
2022-11-03 0 0.096 0.085 0.105 - - 0 0 - 0.096 0.085 0.105 - - 0 - 0.00%
2022-11-02 0 0.096 0.085 0.096 - - 0 0 - 0.096 0.085 0.096 - - 0 - -2.04%
2022-11-01 0 0.098 0.090 0.094 0.090 0.098 120,000 11,100 0.0925 0.098 0.090 0.094 0.090 0.098 120,000 0.0925 8.89%
2022-10-31 0 0.090 0.088 0.096 0.090 0.093 185,000 16,875 0.0912 0.090 0.088 0.096 0.090 0.093 185,000 0.0912 -3.23%
2022-10-28 0 0.093 0.093 0.099 0.093 0.103 510,000 50,300 0.0986 0.093 0.093 0.099 0.093 0.103 510,000 0.0986 -21.19%
2022-10-27 0 0.118 0.105 0.118 0.096 0.118 675,000 73,510 0.1089 0.118 0.105 0.118 0.096 0.118 675,000 0.1089 0.00%
2022-10-26 0 0.118 0.102 0.118 - - 0 0 - 0.118 0.102 0.118 - - 0 - 0.00%
2022-10-25 0 0.118 0.100 0.118 0.100 0.118 120,000 13,585 0.1132 0.118 0.100 0.118 0.100 0.118 120,000 0.1132 2.61%
2022-10-24 0 0.115 0.100 0.115 - - 0 0 - 0.115 0.100 0.115 - - 0 - 0.00%
2022-10-21 0 0.115 0.100 0.116 - - 0 0 - 0.115 0.100 0.116 - - 0 - 0.00%
2022-10-20 0 0.115 0.099 0.115 0.099 0.116 335,000 34,285 0.1023 0.115 0.099 0.115 0.099 0.116 335,000 0.1023 -0.86%
2022-10-19 0 0.116 0.097 0.116 - - 0 0 - 0.116 0.097 0.116 - - 0 - 0.00%
2022-10-18 0 0.116 0.110 0.111 0.099 0.116 795,000 81,450 0.1025 0.116 0.110 0.111 0.099 0.116 795,000 0.1025 6.42%
2022-10-17 0 0.109 0.096 0.109 0.104 0.113 310,000 33,565 0.1083 0.109 0.096 0.109 0.104 0.113 310,000 0.1083 10.10%
2022-10-14 0 0.099 0.099 0.111 0.094 0.107 420,000 40,180 0.0957 0.099 0.099 0.111 0.094 0.107 420,000 0.0957 -15.38%
2022-10-13 0 0.117 0.099 0.117 0.092 0.117 635,000 62,225 0.0980 0.117 0.099 0.117 0.092 0.117 635,000 0.0980 0.00%
2022-10-12 0 0.117 0.098 0.117 0.091 0.118 1,060,000 106,655 0.1006 0.117 0.098 0.117 0.091 0.118 1,060,000 0.1006 2.63%
2022-10-11 0 0.114 0.099 0.114 - - 0 0 - 0.114 0.099 0.114 - - 0 - -3.39%
2022-10-10 0 0.118 0.099 0.118 0.097 0.118 150,000 15,120 0.1008 0.118 0.099 0.118 0.097 0.118 150,000 0.1008 0.00%
2022-10-07 0 0.118 0.098 0.118 - - 0 0 - 0.118 0.098 0.118 - - 0 - 0.00%
2022-10-06 0 0.118 0.094 0.118 0.091 0.118 215,000 24,775 0.1152 0.118 0.094 0.118 0.091 0.118 215,000 0.1152 22.92%
2022-10-05 0 0.096 0.090 - - - 0 0 - 0.096 0.090 - - - 0 - 0.00%
2022-10-03 0 0.096 0.087 0.100 - - 0 0 - 0.096 0.087 0.100 - - 0 - 0.00%
2022-09-30 0 0.096 0.087 0.100 - - 0 0 - 0.096 0.087 0.100 - - 0 - 0.00%
2022-09-29 0 0.096 0.087 0.100 - - 0 0 - 0.096 0.087 0.100 - - 0 - 0.00%
2022-09-28 0 0.096 0.087 0.100 - - 0 0 - 0.096 0.087 0.100 - - 0 - 0.00%
2022-09-27 0 0.096 0.096 0.100 - - 0 0 - 0.096 0.096 0.100 - - 0 - 0.00%
2022-09-26 0 0.096 0.096 0.105 0.096 0.097 65,000 6,300 0.0969 0.096 0.096 0.105 0.096 0.097 65,000 0.0969 -18.64%
2022-09-23 0 0.118 0.082 0.118 - - 0 0 - 0.118 0.082 0.118 - - 0 - -2.48%
2022-09-22 0 0.121 0.099 0.121 - - 0 0 - 0.121 0.099 0.121 - - 0 - 0.00%
2022-09-21 0 0.121 0.097 0.121 0.114 0.122 380,000 44,570 0.1173 0.121 0.097 0.121 0.114 0.122 380,000 0.1173 11.01%
2022-09-20 0 0.109 0.096 0.114 - - 0 0 - 0.109 0.096 0.114 - - 0 - 0.00%
2022-09-19 0 0.109 0.094 0.109 - - 0 0 - 0.109 0.094 0.109 - - 0 - 0.00%
2022-09-16 0 0.109 0.091 0.109 0.090 0.109 115,000 11,270 0.0980 0.109 0.091 0.109 0.090 0.109 115,000 0.0980 14.74%
2022-09-15 0 0.095 0.094 0.099 0.095 0.095 25,000 2,375 0.0950 0.095 0.094 0.099 0.095 0.095 25,000 0.0950 -5.00%
2022-09-14 0 0.100 0.095 0.101 - - 0 0 - 0.100 0.095 0.101 - - 0 - 0.00%
2022-09-13 0 0.100 0.095 0.111 0.100 0.101 145,000 14,550 0.1003 0.100 0.095 0.111 0.100 0.101 145,000 0.1003 0.00%
2022-09-09 0 0.100 0.100 0.112 0.100 0.114 75,000 8,480 0.1131 0.100 0.100 0.112 0.100 0.114 75,000 0.1131 5.26%
2022-09-08 0 0.095 0.095 0.108 - - 0 0 - 0.095 0.095 0.108 - - 0 - 0.00%
2022-09-07 0 0.095 0.095 0.115 0.095 0.098 155,000 14,895 0.0961 0.095 0.095 0.115 0.095 0.098 155,000 0.0961 -2.06%
2022-09-06 0 0.097 0.097 0.119 0.096 0.120 190,000 19,275 0.1014 0.097 0.097 0.119 0.096 0.120 190,000 0.1014 -11.82%
2022-09-05 0 0.110 0.102 0.110 - - 0 0 - 0.110 0.102 0.110 - - 0 - -8.33%
2022-09-02 0 0.120 0.102 0.120 - - 0 0 - 0.120 0.102 0.120 - - 0 - 0.00%
2022-09-01 0 0.120 0.102 0.120 - - 0 0 - 0.120 0.102 0.120 - - 0 - 0.00%
2022-08-31 0 0.120 0.102 0.120 - - 0 0 - 0.120 0.102 0.120 - - 0 - 0.00%
2022-08-30 0 0.120 0.103 0.120 - - 0 0 - 0.120 0.103 0.120 - - 0 - 0.00%
2022-08-29 0 0.120 0.103 0.120 - - 0 0 - 0.120 0.103 0.120 - - 0 - 0.00%
2022-08-26 0 0.120 0.103 0.120 0.116 0.120 90,000 10,550 0.1172 0.120 0.103 0.120 0.116 0.120 90,000 0.1172 3.45%
2022-08-25 0 0.116 0.102 0.116 - - 0 0 - 0.116 0.102 0.116 - - 0 - -3.33%
2022-08-24 0 0.120 0.103 0.120 0.119 0.120 10,000 1,195 0.1195 0.120 0.103 0.120 0.119 0.120 10,000 0.1195 1.69%
2022-08-23 0 0.118 0.101 0.118 - - 0 0 - 0.118 0.101 0.118 - - 0 - -1.67%
2022-08-22 0 0.120 0.101 0.120 0.111 0.120 285,000 32,220 0.1131 0.120 0.101 0.120 0.111 0.120 285,000 0.1131 1.69%
2022-08-19 0 0.118 0.100 0.118 0.110 0.120 170,000 18,900 0.1112 0.118 0.100 0.118 0.110 0.120 170,000 0.1112 15.69%
2022-08-18 0 0.102 0.100 0.103 0.102 0.103 60,000 6,175 0.1029 0.102 0.100 0.103 0.102 0.103 60,000 0.1029 -13.56%
2022-08-17 0 0.118 0.103 0.120 - - 0 0 - 0.118 0.103 0.120 - - 0 - 0.00%
2022-08-16 0 0.118 0.105 0.120 - - 0 0 - 0.118 0.105 0.120 - - 0 - 0.00%
2022-08-15 0 0.118 0.101 0.120 - - 0 0 - 0.118 0.101 0.120 - - 0 - 0.00%
2022-08-12 0 0.118 0.105 0.118 - - 0 0 - 0.118 0.105 0.118 - - 0 - -1.67%
2022-08-11 0 0.120 0.105 0.120 - - 0 0 - 0.120 0.105 0.120 - - 0 - 0.00%
2022-08-10 0 0.120 0.100 0.120 0.112 0.120 120,000 13,650 0.1138 0.120 0.100 0.120 0.112 0.120 120,000 0.1138 7.14%
2022-08-09 0 0.112 0.096 0.112 0.095 0.120 760,000 77,620 0.1021 0.112 0.096 0.112 0.095 0.120 760,000 0.1021 -6.67%
2022-08-08 0 0.120 0.097 0.120 0.118 0.120 45,000 5,330 0.1184 0.120 0.097 0.120 0.118 0.120 45,000 0.1184 2.56%
2022-08-05 0 0.117 0.091 0.118 0.081 0.118 675,010 66,975 0.0992 0.117 0.091 0.118 0.081 0.118 675,010 0.0992 44.44%
2022-08-04 0 0.081 0.080 0.096 - - 0 0 - 0.081 0.080 0.096 - - 0 - 0.00%
2022-08-03 0 0.081 0.081 0.098 0.080 0.098 360,000 30,620 0.0851 0.081 0.081 0.098 0.080 0.098 360,000 0.0851 -17.35%
2022-08-02 0 0.098 0.091 0.098 - - 10,000 950 0.0950 0.098 0.091 0.098 - - 10,000 0.0950 0.00%
2022-08-01 0 0.098 0.095 0.098 0.098 0.098 115,000 11,270 0.0980 0.098 0.095 0.098 0.098 0.098 115,000 0.0980 0.00%
2022-07-29 0 0.098 0.098 0.109 0.098 0.101 130,000 13,025 0.1002 0.098 0.098 0.109 0.098 0.101 130,000 0.1002 -10.91%
2022-07-28 0 0.110 0.101 0.110 - - 0 0 - 0.110 0.101 0.110 - - 0 - 0.00%
2022-07-27 0 0.110 0.101 0.110 - - 0 0 - 0.110 0.101 0.110 - - 0 - 0.00%
2022-07-26 0 0.110 0.102 0.110 0.110 0.110 5,000 550 0.1100 0.110 0.102 0.110 0.110 0.110 5,000 0.1100 0.00%
2022-07-25 0 0.110 0.101 0.110 0.101 0.114 75,000 7,830 0.1044 0.110 0.101 0.110 0.101 0.114 75,000 0.1044 -0.90%
2022-07-22 0 0.111 0.101 0.112 0.112 0.112 5,000 560 0.1120 0.111 0.101 0.112 0.112 0.112 5,000 0.1120 5.71%
2022-07-21 0 0.105 0.105 0.110 0.105 0.106 45,000 4,735 0.1052 0.105 0.105 0.110 0.105 0.106 45,000 0.1052 -4.55%
2022-07-20 0 0.110 0.108 0.110 0.110 0.110 100,000 11,000 0.1100 0.110 0.108 0.110 0.110 0.110 100,000 0.1100 -5.98%
2022-07-19 0 0.117 0.106 0.117 - - 0 0 - 0.117 0.106 0.117 - - 0 - -0.85%
2022-07-18 0 0.118 0.108 0.118 - - 0 0 - 0.118 0.108 0.118 - - 0 - 0.00%
2022-07-15 0 0.118 0.108 0.118 - - 0 0 - 0.118 0.108 0.118 - - 0 - 0.00%
2022-07-14 0 0.118 0.108 0.118 - - 0 0 - 0.118 0.108 0.118 - - 0 - 0.00%
2022-07-13 0 0.118 0.108 0.118 - - 526 54 0.1027 0.118 0.108 0.118 - - 526 0.1027 0.00%
2022-07-12 0 0.118 0.108 0.118 - - 0 0 - 0.118 0.108 0.118 - - 0 - -0.84%
2022-07-11 0 0.119 0.108 0.119 0.104 0.120 110,000 11,720 0.1065 0.119 0.108 0.119 0.104 0.120 110,000 0.1065 0.00%
2022-07-08 0 0.119 0.108 0.119 - - 0 0 - 0.119 0.108 0.119 - - 0 - 0.00%
2022-07-07 0 0.119 0.108 0.119 0.119 0.120 30,000 3,590 0.1197 0.119 0.108 0.119 0.119 0.120 30,000 0.1197 4.39%
2022-07-06 0 0.114 0.109 0.115 - - 0 0 - 0.114 0.109 0.115 - - 0 - -0.87%
2022-07-05 0 0.115 0.109 0.115 0.119 0.120 10,000 1,195 0.1195 0.115 0.109 0.115 0.119 0.120 10,000 0.1195 -4.17%
2022-07-04 0 0.120 0.102 0.131 0.108 0.120 200,000 22,220 0.1111 0.120 0.102 0.131 0.108 0.120 200,000 0.1111 0.84%
2022-06-30 0 0.119 0.108 0.119 - - 0 0 - 0.119 0.108 0.119 - - 0 - -0.83%
2022-06-29 0 0.120 0.108 0.120 0.120 0.120 20,000 2,400 0.1200 0.120 0.108 0.120 0.120 0.120 20,000 0.1200 1.69%
2022-06-28 0 0.118 0.108 0.120 - - 0 0 - 0.118 0.108 0.120 - - 0 - 0.00%
2022-06-27 0 0.118 0.108 0.120 0.108 0.120 130,000 14,315 0.1101 0.118 0.108 0.120 0.108 0.120 130,000 0.1101 0.00%
2022-06-24 0 0.118 0.109 0.120 - - 0 0 - 0.118 0.109 0.120 - - 0 - 0.00%
2022-06-23 0 0.118 0.108 0.128 0.108 0.123 345,000 37,665 0.1092 0.118 0.108 0.128 0.108 0.123 345,000 0.1092 -3.28%
2022-06-22 0 0.122 0.101 0.122 - - 0 0 - 0.122 0.101 0.122 - - 0 - 0.00%
2022-06-21 0 0.122 0.100 0.131 0.117 0.124 60,000 7,140 0.1190 0.122 0.100 0.131 0.117 0.124 60,000 0.1190 4.27%
2022-06-20 0 0.117 0.100 0.117 - - 0 0 - 0.117 0.100 0.117 - - 0 - 0.00%
2022-06-17 0 0.117 0.101 0.114 0.100 0.117 530,000 56,900 0.1074 0.117 0.101 0.114 0.100 0.117 530,000 0.1074 -1.68%
2022-06-16 0 0.119 0.103 0.119 0.121 0.121 10,000 1,210 0.1210 0.119 0.103 0.119 0.121 0.121 10,000 0.1210 0.00%
2022-06-15 0 0.119 0.101 0.130 0.119 0.124 30,000 3,640 0.1213 0.119 0.101 0.130 0.119 0.124 30,000 0.1213 -4.03%
2022-06-14 0 0.124 0.102 0.124 0.116 0.124 250,000 29,280 0.1171 0.124 0.102 0.124 0.116 0.124 250,000 0.1171 3.33%
2022-06-13 0 0.120 0.100 0.128 0.092 0.120 710,000 78,195 0.1101 0.120 0.100 0.128 0.092 0.120 710,000 0.1101 20.00%
2022-06-10 0 0.100 0.100 0.105 0.100 0.100 90,000 9,000 0.1000 0.100 0.100 0.105 0.100 0.100 90,000 0.1000 -1.96%
2022-06-09 0 0.102 0.096 0.105 - - 0 0 - 0.102 0.096 0.105 - - 0 - 0.00%
2022-06-08 0 0.102 0.095 0.104 - - 0 0 - 0.102 0.095 0.104 - - 0 - -0.97%
2022-06-07 0 0.103 0.096 0.103 0.095 0.103 105,000 10,015 0.0954 0.103 0.096 0.103 0.095 0.103 105,000 0.0954 8.42%
2022-06-06 0 0.095 0.095 0.103 0.095 0.095 55,000 5,225 0.0950 0.095 0.095 0.103 0.095 0.095 55,000 0.0950 -1.04%
2022-06-02 0 0.096 0.098 0.108 0.095 0.095 70,000 6,650 0.0950 0.096 0.098 0.108 0.095 0.095 70,000 0.0950 -11.11%
2022-06-01 0 0.108 0.095 0.109 - - 0 0 - 0.108 0.095 0.109 - - 0 - 0.00%
2022-05-31 0 0.108 0.108 0.109 0.108 0.108 10,000 1,080 0.1080 0.108 0.108 0.109 0.108 0.108 10,000 0.1080 -0.92%
2022-05-30 0 0.109 0.092 0.106 0.090 0.109 160,000 14,970 0.0936 0.109 0.092 0.106 0.090 0.109 160,000 0.0936 9.00%
2022-05-27 0 0.100 0.098 0.100 0.100 0.100 155,000 15,500 0.1000 0.100 0.098 0.100 0.100 0.100 155,000 0.1000 0.00%
2022-05-26 0 0.100 0.100 0.101 0.100 0.100 10,000 1,000 0.1000 0.100 0.100 0.101 0.100 0.100 10,000 0.1000 -5.66%
2022-05-25 0 0.106 0.105 0.106 0.108 0.109 15,000 1,630 0.1087 0.106 0.105 0.106 0.108 0.109 15,000 0.1087 -2.75%
2022-05-24 0 0.109 0.100 0.110 0.093 0.113 320,000 32,455 0.1014 0.109 0.100 0.110 0.093 0.113 320,000 0.1014 4.81%
2022-05-23 0 0.104 0.102 0.105 0.100 0.105 195,000 19,935 0.1022 0.104 0.102 0.105 0.100 0.105 195,000 0.1022 0.97%
2022-05-20 0 0.103 0.103 0.115 0.103 0.103 5,000 515 0.1030 0.103 0.103 0.115 0.103 0.103 5,000 0.1030 0.00%
2022-05-19 0 0.103 0.100 0.105 0.104 0.105 20,000 2,095 0.1048 0.103 0.100 0.105 0.104 0.105 20,000 0.1048 -1.90%
2022-05-18 0 0.105 0.100 0.110 0.104 0.106 375,000 39,420 0.1051 0.105 0.100 0.110 0.104 0.106 375,000 0.1051 0.00%
2022-05-17 0 0.105 0.105 0.110 0.101 0.102 400,000 40,700 0.1018 0.105 0.105 0.110 0.101 0.102 400,000 0.1018 3.96%
2022-05-16 0 0.101 0.101 0.110 0.100 0.100 140,000 14,000 0.1000 0.101 0.101 0.110 0.100 0.100 140,000 0.1000 1.00%
2022-05-13 0 0.100 0.096 0.100 - - 0 0 - 0.100 0.096 0.100 - - 0 - -0.99%
2022-05-12 0 0.101 0.090 0.110 0.101 0.102 250,000 25,380 0.1015 0.101 0.090 0.110 0.101 0.102 250,000 0.1015 -8.18%
2022-05-11 0 0.110 0.105 0.115 0.105 0.110 100,000 10,525 0.1053 0.110 0.105 0.115 0.105 0.110 100,000 0.1053 4.76%
2022-05-10 0 0.105 0.105 0.110 - - 10,000 1,050 0.1050 0.105 0.105 0.110 - - 10,000 0.1050 0.00%
2022-05-06 0 0.105 0.105 0.108 0.105 0.105 130,000 13,650 0.1050 0.105 0.105 0.108 0.105 0.105 130,000 0.1050 2.94%
2022-05-05 0 0.102 0.102 0.110 - - 0 0 - 0.102 0.102 0.110 - - 0 - 0.99%
2022-05-04 0 0.101 0.101 0.110 0.101 0.101 200,000 20,200 0.1010 0.101 0.101 0.110 0.101 0.101 200,000 0.1010 0.00%
2022-05-03 0 0.101 0.101 0.110 0.101 0.102 145,000 14,695 0.1013 0.101 0.101 0.110 0.101 0.102 145,000 0.1013 -5.61%
2022-04-29 0 0.107 0.107 0.112 0.107 0.107 10,000 1,070 0.1070 0.107 0.107 0.112 0.107 0.107 10,000 0.1070 -1.83%
2022-04-28 0 0.109 0.103 0.112 0.109 0.109 15,000 1,635 0.1090 0.109 0.103 0.112 0.109 0.109 15,000 0.1090 -1.80%
2022-04-27 0 0.111 0.102 0.111 0.105 0.111 105,000 11,055 0.1053 0.111 0.102 0.111 0.105 0.111 105,000 0.1053 -0.89%
2022-04-26 0 0.112 0.108 0.116 0.102 0.115 110,000 11,350 0.1032 0.112 0.108 0.116 0.102 0.115 110,000 0.1032 -0.88%
2022-04-25 0 0.113 0.103 0.115 - - 0 0 - 0.113 0.103 0.115 - - 0 - 0.00%
2022-04-22 0 0.113 0.103 0.115 - - 0 0 - 0.113 0.103 0.115 - - 0 - 0.00%
2022-04-21 0 0.113 0.102 0.113 - - 0 0 - 0.113 0.102 0.113 - - 0 - 0.00%
2022-04-20 0 0.113 0.107 0.113 0.111 0.113 1,200,000 135,260 0.1127 0.113 0.107 0.113 0.111 0.113 1,200,000 0.1127 0.00%
2022-04-19 0 0.113 0.111 0.115 0.111 0.116 210,000 23,355 0.1112 0.113 0.111 0.115 0.111 0.116 210,000 0.1112 -1.74%
2022-04-14 0 0.115 0.111 0.118 0.115 0.115 675,000 77,625 0.1150 0.115 0.111 0.118 0.115 0.115 675,000 0.1150 -0.86%
2022-04-13 0 0.116 0.116 0.120 0.111 0.116 110,000 12,260 0.1115 0.116 0.116 0.120 0.111 0.116 110,000 0.1115 4.50%
2022-04-12 0 0.111 0.111 0.116 0.111 0.134 3,800,000 433,305 0.1140 0.111 0.111 0.116 0.111 0.134 3,800,000 0.1140 0.91%
2022-04-11 0 0.110 0.110 0.116 0.110 0.111 2,010,000 222,710 0.1108 0.110 0.110 0.116 0.110 0.111 2,010,000 0.1108 0.00%
2022-04-08 0 0.110 0.110 0.116 0.110 0.110 500,000 55,000 0.1100 0.110 0.110 0.116 0.110 0.110 500,000 0.1100 0.00%
2022-04-07 0 0.110 0.110 0.118 0.110 0.111 1,170,000 128,930 0.1102 0.110 0.110 0.118 0.110 0.111 1,170,000 0.1102 0.00%
2022-04-06 0 0.110 0.110 0.114 0.110 0.110 100,000 11,000 0.1100 0.110 0.110 0.114 0.110 0.110 100,000 0.1100 -3.51%
2022-04-04 0 0.114 0.114 0.118 0.114 0.114 100,000 11,400 0.1140 0.114 0.114 0.118 0.114 0.114 100,000 0.1140 -1.72%
2022-04-01 0 0.116 0.110 0.118 0.114 0.118 305,000 34,790 0.1141 0.116 0.110 0.118 0.114 0.118 305,000 0.1141 -0.85%
2022-03-31 0 0.117 0.110 0.118 - - 0 0 - 0.117 0.110 0.118 - - 0 - 0.00%
2022-03-30 0 0.117 0.110 0.118 0.108 0.117 100,000 10,890 0.1089 0.117 0.110 0.118 0.108 0.117 100,000 0.1089 0.00%
2022-03-29 0 0.117 0.115 0.118 - - 0 0 - 0.117 0.115 0.118 - - 0 - 4.46%
2022-03-28 0 0.112 0.112 0.118 0.112 0.112 20,000 2,240 0.1120 0.112 0.112 0.118 0.112 0.112 20,000 0.1120 -1.75%
2022-03-25 0 0.114 0.105 0.118 0.114 0.118 45,000 5,225 0.1161 0.114 0.105 0.118 0.114 0.118 45,000 0.1161 -5.00%
2022-03-24 0 0.120 0.114 0.125 0.114 0.122 230,000 26,380 0.1147 0.120 0.114 0.125 0.114 0.122 230,000 0.1147 2.56%
2022-03-23 0 0.117 0.117 0.122 0.114 0.117 580,000 67,555 0.1165 0.117 0.117 0.122 0.114 0.117 580,000 0.1165 0.86%
2022-03-22 0 0.116 0.116 0.123 0.116 0.125 220,000 25,715 0.1169 0.116 0.116 0.123 0.116 0.125 220,000 0.1169 -7.94%
2022-03-21 0 0.126 0.118 0.126 0.118 0.128 410,000 48,470 0.1182 0.126 0.118 0.126 0.118 0.128 410,000 0.1182 3.28%
2022-03-18 0 0.122 0.122 0.125 0.116 0.126 8,370,000 976,030 0.1166 0.122 0.122 0.125 0.116 0.126 8,370,000 0.1166 -3.17%
2022-03-17 0 0.126 0.122 0.126 - - 0 0 - 0.126 0.122 0.126 - - 0 - 0.00%
2022-03-16 0 0.126 0.116 0.126 0.120 0.126 705,000 84,630 0.1200 0.126 0.116 0.126 0.120 0.126 705,000 0.1200 -1.56%
2022-03-15 0 0.128 0.123 0.132 0.115 0.128 940,000 110,490 0.1175 0.128 0.123 0.132 0.115 0.128 940,000 0.1175 11.30%
2022-03-14 0 0.115 0.110 0.119 0.110 0.120 980,000 109,775 0.1120 0.115 0.110 0.119 0.110 0.120 980,000 0.1120 -0.86%
2022-03-11 0 0.116 0.116 0.125 0.114 0.125 177,500 20,530 0.1157 0.116 0.116 0.125 0.114 0.125 177,500 0.1157 -7.94%
2022-03-10 0 0.126 0.113 0.126 0.130 0.130 30,000 3,900 0.1300 0.126 0.113 0.126 0.130 0.130 30,000 0.1300 -2.33%
2022-03-09 0 0.129 0.115 0.129 0.110 0.130 8,630,000 974,495 0.1129 0.129 0.115 0.129 0.110 0.130 8,630,000 0.1129 9.32%
2022-03-08 0 0.118 0.115 0.120 0.115 0.123 295,000 34,360 0.1165 0.118 0.115 0.120 0.115 0.123 295,000 0.1165 -0.84%
2022-03-07 0 0.119 0.116 0.120 0.115 0.120 785,000 90,395 0.1152 0.119 0.116 0.120 0.115 0.120 785,000 0.1152 0.85%
2022-03-04 0 0.118 0.118 0.126 - - 0 0 - 0.118 0.118 0.126 - - 0 - 1.72%
2022-03-03 0 0.116 0.116 0.120 0.115 0.120 1,645,000 189,940 0.1155 0.116 0.116 0.120 0.115 0.120 1,645,000 0.1155 -1.69%
2022-03-02 0 0.118 0.118 0.126 0.116 0.127 255,000 31,005 0.1216 0.118 0.118 0.126 0.116 0.127 255,000 0.1216 -7.09%
2022-03-01 0 0.127 0.123 0.127 0.127 0.127 40,000 5,080 0.1270 0.127 0.123 0.127 0.127 0.127 40,000 0.1270 -5.22%
2022-02-28 0 0.134 0.123 0.134 0.139 0.139 5,000 695 0.1390 0.134 0.123 0.134 0.139 0.139 5,000 0.1390 -4.29%
2022-02-25 0 0.140 0.135 0.140 - - 0 0 - 0.140 0.135 0.140 - - 0 - 0.00%
2022-02-24 0 0.140 0.123 0.140 0.143 0.143 105,000 15,015 0.1430 0.140 0.123 0.140 0.143 0.143 105,000 0.1430 -2.78%
2022-02-23 0 0.144 0.123 0.144 0.119 0.145 60,000 7,485 0.1248 0.144 0.123 0.144 0.119 0.145 60,000 0.1248 -1.37%
2022-02-22 0 0.146 0.117 0.146 0.115 0.160 1,210,000 139,375 0.1152 0.146 0.117 0.146 0.115 0.160 1,210,000 0.1152 26.96%
2022-02-21 0 0.115 0.115 0.138 0.115 0.116 110,000 12,680 0.1153 0.115 0.115 0.138 0.115 0.116 110,000 0.1153 -4.17%
2022-02-18 0 0.120 0.116 0.136 - - 0 0 - 0.120 0.116 0.136 - - 0 - 0.00%
2022-02-17 0 0.120 0.116 0.135 - - 0 0 - 0.120 0.116 0.135 - - 0 - 0.00%
2022-02-16 0 0.120 0.116 0.140 0.116 0.120 625,000 74,190 0.1187 0.120 0.116 0.140 0.116 0.120 625,000 0.1187 3.45%
2022-02-15 0 0.116 0.116 0.120 0.116 0.121 25,000 2,945 0.1178 0.116 0.116 0.120 0.116 0.121 25,000 0.1178 -1.69%
2022-02-14 0 0.118 0.118 0.144 0.111 0.129 460,000 56,505 0.1228 0.118 0.118 0.144 0.111 0.129 460,000 0.1228 -0.84%
2022-02-11 0 0.119 0.118 0.119 0.119 0.120 145,000 17,370 0.1198 0.119 0.118 0.119 0.119 0.120 145,000 0.1198 0.85%
2022-02-10 0 0.118 0.116 0.126 0.115 0.125 1,135,000 137,240 0.1209 0.118 0.116 0.126 0.115 0.125 1,135,000 0.1209 -11.28%
2022-02-09 0 0.133 0.130 0.133 - - 0 0 - 0.133 0.130 0.133 - - 0 - 0.00%
2022-02-08 0 0.133 0.133 0.139 0.122 0.134 120,000 15,450 0.1288 0.133 0.133 0.139 0.122 0.134 120,000 0.1288 -10.74%
2022-02-07 0 0.149 0.131 0.149 - - 0 0 - 0.149 0.131 0.149 - - 0 - -1.97%
2022-02-04 0 0.152 0.131 0.152 - - 0 0 - 0.152 0.131 0.152 - - 0 - 0.00%
2022-01-31 0 0.152 0.128 0.152 0.153 0.153 50,000 7,650 0.1530 0.152 0.128 0.152 0.153 0.153 50,000 0.1530 1.33%
2022-01-28 0 0.150 0.128 0.150 - - 0 0 - 0.150 0.128 0.150 - - 0 - -0.66%
2022-01-27 0 0.151 0.128 0.151 - - 0 0 - 0.151 0.128 0.151 - - 0 - -1.95%
2022-01-26 0 0.154 0.125 0.154 0.125 0.154 150,000 20,250 0.1350 0.154 0.125 0.154 0.125 0.154 150,000 0.1350 -0.65%
2022-01-25 0 0.155 0.122 0.155 - - 0 0 - 0.155 0.122 0.155 - - 0 - -2.52%
2022-01-24 0 0.159 0.122 0.159 - - 0 0 - 0.159 0.122 0.159 - - 0 - 0.00%
2022-01-21 0 0.159 0.098 0.159 0.157 0.159 95,000 15,065 0.1586 0.159 0.098 0.159 0.157 0.159 95,000 0.1586 1.27%
2022-01-20 0 0.157 - 0.157 - - 0 0 - 0.157 - 0.157 - - 0 - -0.63%
2022-01-19 0 0.158 0.098 0.158 - - 0 0 - 0.158 0.098 0.158 - - 0 - 0.00%
2022-01-18 0 0.158 - 0.160 - - 0 0 - 0.158 - 0.160 - - 0 - 0.00%
2022-01-17 0 0.158 - 0.160 - - 0 0 - 0.158 - 0.160 - - 0 - 0.00%
2022-01-14 0 0.158 0.098 0.158 - - 0 0 - 0.158 0.098 0.158 - - 0 - 0.00%
2022-01-13 0 0.158 - 0.159 0.158 0.158 30,000 4,740 0.1580 0.158 - 0.159 0.158 0.158 30,000 0.1580 -1.25%
2022-01-12 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2022-01-11 0 0.160 0.120 0.160 0.160 0.160 25,000 4,000 0.1600 0.160 0.120 0.160 0.160 0.160 25,000 0.1600 0.00%
2022-01-10 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2022-01-07 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2022-01-06 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2022-01-05 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2022-01-04 0 0.160 0.128 0.160 - - 0 0 - 0.160 0.128 0.160 - - 0 - -1.23%
2022-01-03 0 0.162 0.108 0.158 - - 0 0 - 0.162 0.108 0.158 - - 0 - -1.22%
2021-12-31 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
2021-12-30 0 0.164 0.136 0.164 0.164 0.164 15,000 2,460 0.1640 0.164 0.136 0.164 0.164 0.164 15,000 0.1640 3.14%
2021-12-29 0 0.159 0.136 0.160 - - 0 0 - 0.159 0.136 0.160 - - 0 - 0.00%
2021-12-28 0 0.159 0.136 0.160 - - 0 0 - 0.159 0.136 0.160 - - 0 - 0.00%
2021-12-24 0 0.159 0.136 0.160 - - 1,000 160 0.1600 0.159 0.136 0.160 - - 1,000 0.1600 0.00%
2021-12-23 0 0.159 0.136 0.159 - - 0 0 - 0.159 0.136 0.159 - - 0 - -0.63%
2021-12-22 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2021-12-21 0 0.160 0.103 0.160 - - 0 0 - 0.160 0.103 0.160 - - 0 - 0.00%
2021-12-20 0 0.160 0.100 0.164 - - 0 0 - 0.160 0.100 0.164 - - 0 - 0.00%
2021-12-17 0 0.160 0.113 0.160 - - 0 0 - 0.160 0.113 0.160 - - 0 - 0.00%
2021-12-16 0 0.160 0.140 0.160 0.160 0.162 30,000 4,850 0.1617 0.160 0.140 0.160 0.160 0.162 30,000 0.1617 -2.44%
2021-12-15 0 0.164 0.126 0.164 0.140 0.165 3,040,000 445,925 0.1467 0.164 0.126 0.164 0.140 0.165 3,040,000 0.1467 10.81%
2021-12-14 0 0.148 0.135 0.148 0.121 0.148 1,205,000 167,665 0.1391 0.148 0.135 0.148 0.121 0.148 1,205,000 0.1391 -0.67%
2021-12-13 0 0.149 0.149 0.150 0.106 0.151 4,205,000 530,800 0.1262 0.149 0.149 0.150 0.106 0.151 4,205,000 0.1262 23.14%
2021-12-10 0 0.121 0.120 0.135 0.120 0.135 5,095,000 632,860 0.1242 0.121 0.120 0.135 0.120 0.135 5,095,000 0.1242 -6.92%
2021-12-09 0 0.130 0.129 0.134 0.130 0.132 3,825,000 502,460 0.1314 0.130 0.129 0.134 0.130 0.132 3,825,000 0.1314 -7.14%
2021-12-08 0 0.140 0.131 0.140 0.135 0.140 1,080,000 146,200 0.1354 0.140 0.131 0.140 0.135 0.140 1,080,000 0.1354 3.70%
2021-12-07 0 0.135 0.135 0.140 0.130 0.138 4,085,000 544,110 0.1332 0.135 0.135 0.140 0.130 0.138 4,085,000 0.1332 3.05%
2021-12-06 0 0.131 0.131 0.137 0.130 0.140 3,245,000 438,430 0.1351 0.131 0.131 0.137 0.130 0.140 3,245,000 0.1351 -6.43%
2021-12-03 0 0.140 0.137 0.140 0.136 0.140 910,000 126,615 0.1391 0.140 0.137 0.140 0.136 0.140 910,000 0.1391 0.72%
2021-12-02 0 0.139 0.135 0.140 0.135 0.141 1,410,000 195,955 0.1390 0.139 0.135 0.140 0.135 0.141 1,410,000 0.1390 -0.71%
2021-12-01 0 0.140 0.139 0.140 0.139 0.144 1,290,000 180,925 0.1403 0.140 0.139 0.140 0.139 0.144 1,290,000 0.1403 0.00%
2021-11-30 0 0.140 0.140 0.149 0.140 0.147 3,130,000 446,955 0.1428 0.140 0.140 0.149 0.140 0.147 3,130,000 0.1428 -3.45%
2021-11-29 0 0.145 0.145 0.150 0.140 0.187 11,565,000 1,948,535 0.1685 0.145 0.145 0.150 0.140 0.187 11,565,000 0.1685 -14.71%
2021-11-26 0 0.170 0.161 0.170 0.155 0.172 1,805,000 298,185 0.1652 0.170 0.161 0.170 0.155 0.172 1,805,000 0.1652 -1.16%
2021-11-25 0 0.172 0.158 0.172 0.165 0.173 15,000 2,515 0.1677 0.172 0.158 0.172 0.165 0.173 15,000 0.1677 -0.58%
2021-11-24 0 0.173 0.165 0.173 - - 0 0 - 0.173 0.165 0.173 - - 0 - 0.00%
2021-11-23 0 0.173 0.166 0.174 0.166 0.175 25,000 4,265 0.1706 0.173 0.166 0.174 0.166 0.175 25,000 0.1706 0.00%
2021-11-22 0 0.173 0.166 0.173 0.165 0.174 365,000 60,810 0.1666 0.173 0.166 0.173 0.165 0.174 365,000 0.1666 0.00%
2021-11-19 0 0.173 0.165 0.173 0.173 0.175 105,000 18,175 0.1731 0.173 0.165 0.173 0.173 0.175 105,000 0.1731 4.85%
2021-11-18 0 0.165 0.165 0.173 0.165 0.176 420,000 72,385 0.1723 0.165 0.165 0.173 0.165 0.176 420,000 0.1723 -6.25%
2021-11-17 0 0.176 0.168 0.177 0.174 0.176 1,595,000 279,125 0.1750 0.176 0.168 0.177 0.174 0.176 1,595,000 0.1750 0.57%
2021-11-16 0 0.175 0.166 0.175 0.166 0.175 655,000 113,005 0.1725 0.175 0.166 0.175 0.166 0.175 655,000 0.1725 5.42%
2021-11-15 0 0.166 0.166 0.170 0.165 0.178 2,460,000 430,480 0.1750 0.166 0.166 0.170 0.165 0.178 2,460,000 0.1750 -2.35%
2021-11-12 0 0.170 0.165 0.170 - - 0 0 - 0.170 0.165 0.170 - - 0 - 0.00%
2021-11-11 0 0.170 0.167 0.170 0.167 0.170 90,000 15,190 0.1688 0.170 0.167 0.170 0.167 0.170 90,000 0.1688 -1.16%
2021-11-10 0 0.172 0.166 0.174 0.166 0.174 150,000 24,940 0.1663 0.172 0.166 0.174 0.166 0.174 150,000 0.1663 0.00%
2021-11-09 0 0.172 0.162 0.172 0.161 0.174 1,055,000 174,630 0.1655 0.172 0.162 0.172 0.161 0.174 1,055,000 0.1655 1.18%
2021-11-08 0 0.170 0.165 0.170 0.169 0.170 90,000 15,265 0.1696 0.170 0.165 0.170 0.169 0.170 90,000 0.1696 0.59%
2021-11-05 0 0.169 0.165 0.169 0.170 0.170 55,000 9,350 0.1700 0.169 0.165 0.169 0.170 0.170 55,000 0.1700 3.05%
2021-11-04 0 0.164 0.163 0.167 0.164 0.170 415,000 68,475 0.1650 0.164 0.163 0.167 0.164 0.170 415,000 0.1650 1.86%
2021-11-03 0 0.161 0.161 0.167 0.161 0.165 560,000 91,190 0.1628 0.161 0.161 0.167 0.161 0.165 560,000 0.1628 -1.23%
2021-11-02 0 0.163 0.163 0.168 0.160 0.168 1,425,000 231,665 0.1626 0.163 0.163 0.168 0.160 0.168 1,425,000 0.1626 -1.21%
2021-11-01 0 0.165 0.159 0.166 0.165 0.165 1,385,000 228,480 0.1650 0.165 0.159 0.166 0.165 0.165 1,385,000 0.1650 1.23%
2021-10-29 0 0.163 0.153 0.164 0.149 0.163 985,000 159,435 0.1619 0.163 0.153 0.164 0.149 0.163 985,000 0.1619 7.95%
2021-10-28 0 0.151 0.149 0.165 0.151 0.151 105,000 15,920 0.1516 0.151 0.149 0.165 0.151 0.151 105,000 0.1516 0.00%
2021-10-27 0 0.151 0.150 0.151 0.151 0.161 450,000 68,315 0.1518 0.151 0.150 0.151 0.151 0.161 450,000 0.1518 -5.63%
2021-10-26 0 0.160 0.150 0.161 0.151 0.160 755,000 117,665 0.1558 0.160 0.150 0.161 0.151 0.160 755,000 0.1558 2.56%
2021-10-25 0 0.156 0.156 0.159 0.156 0.156 120,000 18,720 0.1560 0.156 0.156 0.159 0.156 0.156 120,000 0.1560 0.65%
2021-10-22 0 0.155 0.145 0.155 0.154 0.155 260,000 40,180 0.1545 0.155 0.145 0.155 0.154 0.155 260,000 0.1545 4.73%
2021-10-21 0 0.148 0.148 0.158 - - 0 0 - 0.148 0.148 0.158 - - 0 - 1.37%
2021-10-20 0 0.146 0.146 0.161 0.138 0.160 3,005,000 461,465 0.1536 0.146 0.146 0.161 0.138 0.160 3,005,000 0.1536 1.39%
2021-10-19 0 0.144 0.144 0.158 0.140 0.160 1,440,000 213,125 0.1480 0.144 0.144 0.158 0.140 0.160 1,440,000 0.1480 -8.86%
2021-10-18 0 0.158 0.145 0.158 0.145 0.158 375,000 56,635 0.1510 0.158 0.145 0.158 0.145 0.158 375,000 0.1510 7.48%
2021-10-15 0 0.147 0.147 0.160 0.147 0.155 50,000 7,590 0.1518 0.147 0.147 0.160 0.147 0.155 50,000 0.1518 -5.16%
2021-10-12 0 0.155 0.145 0.157 0.155 0.155 150,000 23,250 0.1550 0.155 0.145 0.157 0.155 0.155 150,000 0.1550 0.00%
2021-10-11 0 0.155 0.146 0.157 0.155 0.155 400,000 62,000 0.1550 0.155 0.146 0.157 0.155 0.155 400,000 0.1550 3.33%
2021-10-08 0 0.150 0.147 0.152 0.140 0.150 730,000 105,815 0.1450 0.150 0.147 0.152 0.140 0.150 730,000 0.1450 7.91%
2021-10-07 0 0.139 0.138 0.140 0.138 0.140 80,000 11,140 0.1393 0.139 0.138 0.140 0.138 0.140 80,000 0.1393 0.00%
2021-10-06 0 0.139 0.139 0.155 0.138 0.140 1,235,000 172,050 0.1393 0.139 0.139 0.155 0.138 0.140 1,235,000 0.1393 -3.47%
2021-10-05 0 0.144 0.141 0.146 0.140 0.150 1,000,000 144,950 0.1450 0.144 0.141 0.146 0.140 0.150 1,000,000 0.1450 -4.00%
2021-10-04 0 0.150 0.150 0.170 0.150 0.159 835,000 128,885 0.1544 0.150 0.150 0.170 0.150 0.159 835,000 0.1544 -5.06%
2021-09-30 0 0.158 0.150 0.157 0.150 0.174 480,000 76,645 0.1597 0.158 0.150 0.157 0.150 0.174 480,000 0.1597 -2.47%
2021-09-29 0 0.162 0.162 0.170 0.161 0.173 850,000 141,510 0.1665 0.162 0.162 0.170 0.161 0.173 850,000 0.1665 -6.36%
2021-09-28 0 0.173 0.166 0.173 0.161 0.173 25,000 4,240 0.1696 0.173 0.166 0.173 0.161 0.173 25,000 0.1696 2.98%
2021-09-27 0 0.168 0.168 0.173 0.158 0.185 6,330,000 1,107,105 0.1749 0.168 0.168 0.173 0.158 0.185 6,330,000 0.1749 5.66%
2021-09-24 0 0.159 0.157 0.170 0.157 0.170 1,690,000 282,645 0.1672 0.159 0.157 0.170 0.157 0.170 1,690,000 0.1672 2.58%
2021-09-23 0 0.155 0.152 0.166 0.154 0.166 950,000 156,275 0.1645 0.155 0.152 0.166 0.154 0.166 950,000 0.1645 5.44%
2021-09-21 0 0.147 0.147 0.160 0.146 0.160 425,000 66,505 0.1565 0.147 0.147 0.160 0.146 0.160 425,000 0.1565 -3.92%
2021-09-20 0 0.153 0.145 0.154 0.142 0.154 1,210,000 179,890 0.1487 0.153 0.145 0.154 0.142 0.154 1,210,000 0.1487 0.66%
2021-09-17 0 0.152 0.152 0.159 0.148 0.160 1,325,000 202,475 0.1528 0.152 0.152 0.159 0.148 0.160 1,325,000 0.1528 -1.30%
2021-09-16 0 0.154 0.151 0.155 0.151 0.155 345,000 52,650 0.1526 0.154 0.151 0.155 0.151 0.155 345,000 0.1526 2.67%
2021-09-15 0 0.150 0.150 0.175 0.148 0.172 465,000 78,250 0.1683 0.150 0.150 0.175 0.148 0.172 465,000 0.1683 -9.09%
2021-09-14 0 0.165 0.165 0.170 0.161 0.180 3,080,000 543,675 0.1765 0.165 0.165 0.170 0.161 0.180 3,080,000 0.1765 -5.71%
2021-09-13 0 0.175 0.165 0.167 0.160 0.175 2,375,000 396,875 0.1671 0.175 0.165 0.167 0.160 0.175 2,375,000 0.1671 9.38%
2021-09-10 0 0.160 0.155 0.168 0.160 0.165 865,000 141,200 0.1632 0.160 0.155 0.168 0.160 0.165 865,000 0.1632 -3.03%
2021-09-09 0 0.165 0.156 0.166 0.164 0.165 1,015,000 167,375 0.1649 0.165 0.156 0.166 0.164 0.165 1,015,000 0.1649 6.45%
2021-09-08 0 0.155 0.155 0.166 0.149 0.166 950,000 152,655 0.1607 0.155 0.155 0.166 0.149 0.166 950,000 0.1607 -1.90%
2021-09-07 0 0.158 0.150 0.160 0.150 0.163 945,000 148,870 0.1575 0.158 0.150 0.160 0.150 0.163 945,000 0.1575 5.33%
2021-09-06 0 0.150 0.144 0.158 0.150 0.150 445,000 66,750 0.1500 0.150 0.144 0.158 0.150 0.150 445,000 0.1500 -1.32%
2021-09-03 0 0.152 0.145 0.153 0.145 0.155 80,000 11,785 0.1473 0.152 0.145 0.153 0.145 0.155 80,000 0.1473 4.83%
2021-09-02 0 0.145 0.145 0.153 0.143 0.155 1,585,000 240,580 0.1518 0.145 0.145 0.153 0.143 0.155 1,585,000 0.1518 -0.68%
2021-09-01 0 0.146 0.144 0.151 0.144 0.154 780,000 114,495 0.1468 0.146 0.144 0.151 0.144 0.154 780,000 0.1468 -7.59%
2021-08-31 0 0.158 0.146 0.158 0.153 0.162 2,650,000 416,980 0.1574 0.158 0.146 0.158 0.153 0.162 2,650,000 0.1574 3.95%
2021-08-30 0 0.152 0.147 0.156 0.146 0.156 850,000 130,550 0.1536 0.152 0.147 0.156 0.146 0.156 850,000 0.1536 2.70%
2021-08-27 0 0.148 0.147 0.152 0.146 0.155 295,000 44,200 0.1498 0.148 0.147 0.152 0.146 0.155 295,000 0.1498 -3.27%
2021-08-26 0 0.153 0.147 0.155 0.147 0.153 875,000 132,140 0.1510 0.153 0.147 0.155 0.147 0.153 875,000 0.1510 1.32%
2021-08-25 0 0.151 0.145 0.151 0.141 0.154 1,360,000 201,845 0.1484 0.151 0.145 0.151 0.141 0.154 1,360,000 0.1484 7.09%
2021-08-24 0 0.141 0.142 0.153 - - 0 0 - 0.141 0.142 0.153 - - 0 - 0.71%
2021-08-23 0 0.140 0.140 0.150 0.140 0.154 985,000 148,565 0.1508 0.140 0.140 0.150 0.140 0.154 985,000 0.1508 -1.41%
2021-08-20 0 0.142 0.138 0.154 0.136 0.145 2,120,000 295,745 0.1395 0.142 0.138 0.154 0.136 0.145 2,120,000 0.1395 -2.07%
2021-08-19 0 0.145 0.139 0.146 0.138 0.145 5,300,000 735,915 0.1389 0.145 0.139 0.146 0.138 0.145 5,300,000 0.1389 0.69%
2021-08-18 0 0.144 0.138 0.146 0.135 0.146 3,770,000 519,530 0.1378 0.144 0.138 0.146 0.135 0.146 3,770,000 0.1378 -0.69%
2021-08-17 0 0.145 0.145 0.150 0.145 0.149 5,980,000 873,500 0.1461 0.145 0.145 0.150 0.145 0.149 5,980,000 0.1461 -2.68%
2021-08-16 0 0.149 0.148 0.152 0.142 0.151 2,025,000 299,895 0.1481 0.149 0.148 0.152 0.142 0.151 2,025,000 0.1481 4.93%
2021-08-13 0 0.142 0.142 0.147 0.140 0.155 4,460,000 652,690 0.1463 0.142 0.142 0.147 0.140 0.155 4,460,000 0.1463 -5.33%
2021-08-12 0 0.150 0.150 0.152 0.140 0.152 6,375,000 940,665 0.1476 0.150 0.150 0.152 0.140 0.152 6,375,000 0.1476 7.14%
2021-08-11 0 0.140 0.140 0.149 0.140 0.150 2,240,000 329,745 0.1472 0.140 0.140 0.149 0.140 0.150 2,240,000 0.1472 -6.67%
2021-08-10 0 0.150 0.135 0.145 0.135 0.150 495,000 71,230 0.1439 0.150 0.135 0.145 0.135 0.150 495,000 0.1439 2.74%
2021-08-09 0 0.146 0.145 0.146 0.134 0.152 4,895,000 722,990 0.1477 0.146 0.145 0.146 0.134 0.152 4,895,000 0.1477 5.04%
2021-08-06 0 0.139 0.135 0.140 0.129 0.140 2,530,000 343,545 0.1358 0.139 0.135 0.140 0.129 0.140 2,530,000 0.1358 9.45%
2021-08-05 0 0.127 0.127 0.128 0.116 0.130 3,750,000 475,365 0.1268 0.127 0.127 0.128 0.116 0.130 3,750,000 0.1268 11.40%
2021-08-04 0 0.114 0.113 0.114 0.112 0.115 1,410,000 159,625 0.1132 0.114 0.113 0.114 0.112 0.115 1,410,000 0.1132 1.79%
2021-08-03 0 0.112 0.110 0.112 0.104 0.120 9,350,000 1,038,740 0.1111 0.112 0.110 0.112 0.104 0.120 9,350,000 0.1111 -13.18%
2021-08-02 0 0.129 0.127 0.130 0.119 0.132 1,850,000 227,810 0.1231 0.129 0.127 0.130 0.119 0.132 1,850,000 0.1231 -3.01%
2021-07-30 0 0.133 0.116 0.133 0.115 0.135 80,000 9,550 0.1194 0.133 0.116 0.133 0.115 0.135 80,000 0.1194 3.10%
2021-07-29 0 0.129 0.115 0.129 0.115 0.129 390,000 46,050 0.1181 0.129 0.115 0.129 0.115 0.129 390,000 0.1181 9.32%
2021-07-28 0 0.118 0.115 0.118 0.106 0.118 1,375,000 154,925 0.1127 0.118 0.115 0.118 0.106 0.118 1,375,000 0.1127 14.56%
2021-07-27 0 0.103 0.103 0.113 0.103 0.130 6,280,000 726,515 0.1157 0.103 0.103 0.113 0.103 0.130 6,280,000 0.1157 -23.13%
2021-07-26 0 0.134 0.130 0.135 0.129 0.135 2,285,000 299,965 0.1313 0.134 0.130 0.135 0.129 0.135 2,285,000 0.1313 1.52%
2021-07-23 0 0.132 0.132 0.136 0.130 0.135 565,000 74,625 0.1321 0.132 0.132 0.136 0.130 0.135 565,000 0.1321 2.33%
2021-07-22 0 0.129 0.129 0.138 0.129 0.142 2,770,000 368,900 0.1332 0.129 0.129 0.138 0.129 0.142 2,770,000 0.1332 -5.84%
2021-07-21 0 0.137 0.131 0.138 0.131 0.137 900,000 118,145 0.1313 0.137 0.131 0.138 0.131 0.137 900,000 0.1313 1.48%
2021-07-20 0 0.135 0.133 0.140 0.134 0.141 1,290,000 173,620 0.1346 0.135 0.133 0.140 0.134 0.141 1,290,000 0.1346 -4.26%
2021-07-19 0 0.141 0.141 0.142 0.131 0.142 575,000 79,910 0.1390 0.141 0.141 0.142 0.131 0.142 575,000 0.1390 1.44%
2021-07-16 0 0.139 0.133 0.141 0.130 0.144 2,645,000 357,280 0.1351 0.139 0.133 0.141 0.130 0.144 2,645,000 0.1351 -2.80%
2021-07-15 0 0.143 0.143 0.147 0.142 0.153 3,860,000 554,695 0.1437 0.143 0.143 0.147 0.142 0.153 3,860,000 0.1437 3.62%
2021-07-14 0 0.138 0.131 0.138 0.127 0.137 2,415,000 313,250 0.1297 0.138 0.131 0.138 0.127 0.137 2,415,000 0.1297 -2.13%
2021-07-13 0 0.141 0.131 0.141 0.130 0.145 1,285,000 170,375 0.1326 0.141 0.131 0.141 0.130 0.145 1,285,000 0.1326 -2.76%
2021-07-12 0 0.145 0.138 0.145 0.140 0.145 495,000 70,475 0.1424 0.145 0.138 0.145 0.140 0.145 495,000 0.1424 5.07%
2021-07-09 0 0.138 0.137 0.145 0.135 0.141 3,195,000 442,000 0.1383 0.138 0.137 0.145 0.135 0.141 3,195,000 0.1383 0.73%
2021-07-08 0 0.137 0.125 0.137 0.135 0.137 750,000 101,280 0.1350 0.137 0.125 0.137 0.135 0.137 750,000 0.1350 3.01%
2021-07-07 0 0.133 0.127 0.139 0.125 0.149 4,550,000 618,815 0.1360 0.133 0.127 0.139 0.125 0.149 4,550,000 0.1360 -3.62%
2021-07-06 0 0.138 0.131 0.138 0.120 0.138 6,910,000 884,040 0.1279 0.138 0.131 0.138 0.120 0.138 6,910,000 0.1279 8.66%
2021-07-05 0 0.127 0.127 0.129 0.120 0.129 4,750,000 580,385 0.1222 0.127 0.127 0.129 0.120 0.129 4,750,000 0.1222 7.63%
2021-07-02 0 0.118 0.118 0.124 0.118 0.124 3,125,000 384,270 0.1230 0.118 0.118 0.124 0.118 0.124 3,125,000 0.1230 -4.84%
2021-06-30 0 0.124 0.118 0.124 0.116 0.124 2,095,000 251,760 0.1202 0.124 0.118 0.124 0.116 0.124 2,095,000 0.1202 6.90%
2021-06-29 0 0.116 0.116 0.117 0.113 0.126 2,075,000 245,525 0.1183 0.116 0.116 0.117 0.113 0.126 2,075,000 0.1183 -6.45%
2021-06-28 0 0.124 0.117 0.124 0.118 0.124 310,000 36,840 0.1188 0.124 0.117 0.124 0.118 0.124 310,000 0.1188 -0.80%
2021-06-25 0 0.125 0.121 0.127 0.124 0.138 3,025,000 393,635 0.1301 0.125 0.121 0.127 0.124 0.138 3,025,000 0.1301 4.17%
2021-06-24 0 0.120 0.118 0.122 0.115 0.120 375,000 44,675 0.1191 0.120 0.118 0.122 0.115 0.120 375,000 0.1191 -3.23%
2021-06-23 0 0.124 0.118 0.125 0.118 0.128 240,000 29,485 0.1229 0.124 0.118 0.125 0.118 0.128 240,000 0.1229 -0.80%
2021-06-22 0 0.125 0.120 0.125 0.122 0.125 1,115,000 138,175 0.1239 0.125 0.120 0.125 0.122 0.125 1,115,000 0.1239 5.93%
2021-06-21 0 0.118 0.116 0.121 0.118 0.122 1,055,000 128,500 0.1218 0.118 0.116 0.121 0.118 0.122 1,055,000 0.1218 -0.84%
2021-06-18 0 0.119 0.116 0.119 0.115 0.120 505,000 60,195 0.1192 0.119 0.116 0.119 0.115 0.120 505,000 0.1192 1.71%
2021-06-17 0 0.117 0.115 0.118 0.115 0.119 480,000 55,920 0.1165 0.117 0.115 0.118 0.115 0.119 480,000 0.1165 0.00%
2021-06-16 0 0.117 0.116 0.119 0.115 0.120 1,870,000 221,645 0.1185 0.117 0.116 0.119 0.115 0.120 1,870,000 0.1185 -1.68%
2021-06-15 0 0.119 0.116 0.120 0.115 0.120 1,640,000 193,490 0.1180 0.119 0.116 0.120 0.115 0.120 1,640,000 0.1180 3.48%
2021-06-11 0 0.115 0.115 0.120 0.113 0.120 2,890,000 332,860 0.1152 0.115 0.115 0.120 0.113 0.120 2,890,000 0.1152 -4.17%
2021-06-10 0 0.120 0.118 0.121 - - 0 0 - 0.120 0.118 0.121 - - 0 - 0.00%
2021-06-09 0 0.120 0.118 0.120 0.118 0.120 1,285,000 152,180 0.1184 0.120 0.118 0.120 0.118 0.120 1,285,000 0.1184 1.69%
2021-06-08 0 0.118 0.120 0.123 0.118 0.123 185,000 22,210 0.1201 0.118 0.120 0.123 0.118 0.123 185,000 0.1201 -4.07%
2021-06-07 0 0.123 0.122 0.123 0.122 0.130 6,195,000 763,300 0.1232 0.123 0.122 0.123 0.122 0.130 6,195,000 0.1232 0.00%
2021-06-04 0 0.123 0.123 0.124 0.120 0.123 6,010,000 732,640 0.1219 0.123 0.123 0.124 0.120 0.123 6,010,000 0.1219 0.82%
2021-06-03 0 0.122 0.122 0.124 0.122 0.125 400,000 49,595 0.1240 0.122 0.122 0.124 0.122 0.125 400,000 0.1240 -2.40%
2021-06-02 0 0.125 0.122 0.126 0.122 0.127 750,000 92,385 0.1232 0.125 0.122 0.126 0.122 0.127 750,000 0.1232 2.46%
2021-06-01 0 0.122 0.121 0.127 0.122 0.127 635,000 77,795 0.1225 0.122 0.121 0.127 0.122 0.127 635,000 0.1225 0.00%
2021-05-31 0 0.122 0.122 0.127 0.122 0.127 795,000 99,845 0.1256 0.122 0.122 0.127 0.122 0.127 795,000 0.1256 -3.94%
2021-05-28 0 0.127 0.122 0.128 0.122 0.129 1,165,000 148,220 0.1272 0.127 0.122 0.128 0.122 0.129 1,165,000 0.1272 -0.78%
2021-05-27 0 0.128 0.120 0.128 0.119 0.128 65,000 7,830 0.1205 0.128 0.120 0.128 0.119 0.128 65,000 0.1205 -1.54%
2021-05-26 0 0.130 0.119 0.130 0.118 0.130 1,255,000 153,365 0.1222 0.130 0.119 0.130 0.118 0.130 1,255,000 0.1222 4.84%
2021-05-25 0 0.124 0.117 0.124 0.117 0.124 4,835,000 568,980 0.1177 0.124 0.117 0.124 0.117 0.124 4,835,000 0.1177 5.98%
2021-05-24 0 0.117 0.117 0.120 0.115 0.128 920,000 111,925 0.1217 0.117 0.117 0.120 0.115 0.128 920,000 0.1217 -6.40%
2021-05-21 0 0.125 0.124 0.125 0.116 0.125 3,765,000 442,125 0.1174 0.125 0.124 0.125 0.116 0.125 3,765,000 0.1174 7.76%
2021-05-20 0 0.116 0.116 0.119 0.115 0.119 565,000 65,695 0.1163 0.116 0.116 0.119 0.115 0.119 565,000 0.1163 0.87%
2021-05-18 0 0.115 0.115 0.119 0.115 0.120 40,000 4,670 0.1168 0.115 0.115 0.119 0.115 0.120 40,000 0.1168 -2.54%
2021-05-17 0 0.118 0.115 0.119 0.118 0.119 80,000 9,450 0.1181 0.118 0.115 0.119 0.118 0.119 80,000 0.1181 0.85%
2021-05-14 0 0.117 0.112 0.113 0.110 0.124 4,215,000 483,455 0.1147 0.117 0.112 0.113 0.110 0.124 4,215,000 0.1147 -5.65%
2021-05-13 0 0.124 0.118 0.124 0.116 0.124 10,000 1,200 0.1200 0.124 0.118 0.124 0.116 0.124 10,000 0.1200 0.00%
2021-05-12 0 0.124 0.118 0.124 - - 0 0 - 0.124 0.118 0.124 - - 0 - 0.00%
2021-05-11 0 0.124 0.120 0.124 0.119 0.124 785,000 94,220 0.1200 0.124 0.120 0.124 0.119 0.124 785,000 0.1200 0.81%
2021-05-10 0 0.123 0.123 0.124 0.119 0.128 495,000 60,975 0.1232 0.123 0.123 0.124 0.119 0.128 495,000 0.1232 -0.81%
2021-05-07 0 0.124 0.119 0.124 0.116 0.125 420,000 51,960 0.1237 0.124 0.119 0.124 0.116 0.125 420,000 0.1237 5.08%
2021-05-06 0 0.118 0.115 0.118 0.120 0.120 65,000 7,800 0.1200 0.118 0.115 0.118 0.120 0.120 65,000 0.1200 0.00%
2021-05-05 0 0.118 0.116 0.119 0.110 0.125 710,000 83,885 0.1181 0.118 0.116 0.119 0.110 0.125 710,000 0.1181 4.42%
2021-05-04 0 0.113 0.112 0.116 0.113 0.116 45,000 5,130 0.1140 0.113 0.112 0.116 0.113 0.116 45,000 0.1140 0.89%
2021-05-03 0 0.112 0.112 0.114 0.112 0.116 625,000 70,235 0.1124 0.112 0.112 0.114 0.112 0.116 625,000 0.1124 -0.88%
2021-04-30 0 0.113 0.114 0.116 0.110 0.117 1,015,000 114,845 0.1131 0.113 0.114 0.116 0.110 0.117 1,015,000 0.1131 -5.83%
2021-04-29 0 0.120 0.119 0.121 0.119 0.121 420,000 50,225 0.1196 0.120 0.119 0.121 0.119 0.121 420,000 0.1196 0.84%
2021-04-28 0 0.119 0.116 0.119 0.115 0.119 1,605,000 186,585 0.1163 0.119 0.116 0.119 0.115 0.119 1,605,000 0.1163 0.00%
2021-04-27 0 0.119 0.118 0.120 0.118 0.123 690,000 82,420 0.1194 0.119 0.118 0.120 0.118 0.123 690,000 0.1194 -0.83%
2021-04-26 0 0.120 0.120 0.123 0.119 0.123 530,000 63,615 0.1200 0.120 0.120 0.123 0.119 0.123 530,000 0.1200 -2.44%
2021-04-23 0 0.123 0.119 0.124 0.118 0.124 210,000 25,500 0.1214 0.123 0.119 0.124 0.118 0.124 210,000 0.1214 0.82%
2021-04-22 0 0.122 0.118 0.123 0.116 0.122 685,000 81,490 0.1190 0.122 0.118 0.123 0.116 0.122 685,000 0.1190 -2.40%
2021-04-21 0 0.125 0.119 0.125 0.120 0.127 285,000 34,485 0.1210 0.125 0.119 0.125 0.120 0.127 285,000 0.1210 0.00%
2021-04-20 0 0.125 0.120 0.125 0.123 0.127 255,000 31,570 0.1238 0.125 0.120 0.125 0.123 0.127 255,000 0.1238 2.46%
2021-04-19 0 0.122 0.119 0.122 0.119 0.124 750,000 90,020 0.1200 0.122 0.119 0.122 0.119 0.124 750,000 0.1200 3.39%
2021-04-16 0 0.118 0.115 0.123 0.118 0.120 395,000 47,010 0.1190 0.118 0.115 0.123 0.118 0.120 395,000 0.1190 -4.07%
2021-04-15 0 0.123 0.121 0.126 0.120 0.124 205,000 24,730 0.1206 0.123 0.121 0.126 0.120 0.124 205,000 0.1206 1.65%
2021-04-14 0 0.121 0.121 0.126 0.120 0.122 880,000 106,795 0.1214 0.121 0.121 0.126 0.120 0.122 880,000 0.1214 -3.97%
2021-04-13 0 0.126 0.124 0.126 0.122 0.126 4,440,000 538,290 0.1212 0.126 0.124 0.126 0.122 0.126 4,440,000 0.1212 2.44%
2021-04-12 0 0.123 0.120 0.123 0.120 0.124 4,280,000 519,960 0.1215 0.123 0.120 0.123 0.120 0.124 4,280,000 0.1215 3.36%
2021-04-09 0 0.119 0.119 0.123 0.118 0.124 3,610,000 433,335 0.1200 0.119 0.119 0.123 0.118 0.124 3,610,000 0.1200 -2.46%
2021-04-08 0 0.122 0.122 0.125 0.119 0.124 2,995,000 368,070 0.1229 0.122 0.122 0.125 0.119 0.124 2,995,000 0.1229 -2.40%
2021-04-07 0 0.125 0.122 0.126 0.121 0.127 2,705,000 332,545 0.1229 0.125 0.122 0.126 0.121 0.127 2,705,000 0.1229 4.17%
2021-04-01 0 0.120 0.120 0.121 0.119 0.122 390,000 47,170 0.1209 0.120 0.120 0.121 0.119 0.122 390,000 0.1209 -1.64%
2021-03-31 0 0.122 0.122 0.125 0.118 0.122 2,325,000 281,000 0.1209 0.122 0.122 0.125 0.118 0.122 2,325,000 0.1209 1.67%
2021-03-30 0 0.120 0.120 0.124 0.120 0.127 1,310,000 158,055 0.1207 0.120 0.120 0.124 0.120 0.127 1,310,000 0.1207 -5.51%
2021-03-29 0 0.127 0.122 0.127 0.122 0.127 845,000 106,510 0.1260 0.127 0.122 0.127 0.122 0.127 845,000 0.1260 5.83%
2021-03-26 0 0.120 0.120 0.123 0.118 0.138 2,335,000 289,210 0.1239 0.120 0.120 0.123 0.118 0.138 2,335,000 0.1239 -7.69%
2021-03-25 0 0.130 0.124 0.130 0.124 0.130 1,945,000 244,035 0.1255 0.130 0.124 0.130 0.124 0.130 1,945,000 0.1255 1.56%
2021-03-24 0 0.128 0.128 0.133 0.122 0.133 2,695,000 342,070 0.1269 0.128 0.128 0.133 0.122 0.133 2,695,000 0.1269 -3.03%
2021-03-23 0 0.132 0.132 0.133 0.126 0.145 3,085,000 416,860 0.1351 0.132 0.132 0.133 0.126 0.145 3,085,000 0.1351 -10.81%
2021-03-22 0 0.148 0.140 0.148 0.140 0.152 3,225,000 463,875 0.1438 0.148 0.140 0.148 0.140 0.152 3,225,000 0.1438 4.23%
2021-03-19 0 0.142 0.142 0.145 0.140 0.169 11,915,000 1,823,940 0.1531 0.142 0.142 0.145 0.140 0.169 11,915,000 0.1531 -2.74%
2021-03-18 0 0.146 0.146 0.148 0.128 0.180 45,285,000 7,137,235 0.1576 0.146 0.146 0.148 0.128 0.180 45,285,000 0.1576 14.96%
2021-03-17 0 0.127 0.127 0.130 0.122 0.130 3,180,000 398,820 0.1254 0.127 0.127 0.130 0.122 0.130 3,180,000 0.1254 4.96%
2021-03-16 0 0.121 0.121 0.122 0.112 0.121 690,000 79,705 0.1155 0.121 0.121 0.122 0.112 0.121 690,000 0.1155 2.54%
2021-03-15 0 0.118 0.111 0.118 0.106 0.118 2,085,000 230,460 0.1105 0.118 0.111 0.118 0.106 0.118 2,085,000 0.1105 0.00%
2021-03-12 0 0.118 0.113 0.119 0.112 0.119 2,060,000 234,410 0.1138 0.118 0.113 0.119 0.112 0.119 2,060,000 0.1138 2.61%
2021-03-11 0 0.115 0.115 0.116 0.113 0.119 205,000 23,280 0.1136 0.115 0.115 0.116 0.113 0.119 205,000 0.1136 0.00%
2021-03-10 0 0.115 0.115 0.119 0.114 0.120 100,000 11,670 0.1167 0.115 0.115 0.119 0.114 0.120 100,000 0.1167 -2.54%
2021-03-09 0 0.118 0.114 0.119 0.113 0.119 615,000 71,355 0.1160 0.118 0.114 0.119 0.113 0.119 615,000 0.1160 -1.67%
2021-03-08 0 0.120 0.119 0.120 0.119 0.126 1,295,000 158,845 0.1227 0.120 0.119 0.120 0.119 0.126 1,295,000 0.1227 -3.23%
2021-03-05 0 0.124 0.119 0.125 0.117 0.124 1,920,000 228,775 0.1192 0.124 0.119 0.125 0.117 0.124 1,920,000 0.1192 0.00%
2021-03-04 0 0.124 0.120 0.125 0.119 0.125 470,000 56,555 0.1203 0.124 0.120 0.125 0.119 0.125 470,000 0.1203 -0.80%
2021-03-03 0 0.125 0.122 0.125 0.117 0.126 1,730,000 211,470 0.1222 0.125 0.122 0.125 0.117 0.126 1,730,000 0.1222 7.76%
2021-03-02 0 0.116 0.115 0.121 0.114 0.130 2,440,000 291,340 0.1194 0.116 0.115 0.121 0.114 0.130 2,440,000 0.1194 1.75%
2021-03-01 0 0.114 0.114 0.120 0.112 0.120 510,000 60,475 0.1186 0.114 0.114 0.120 0.112 0.120 510,000 0.1186 -5.00%
2021-02-26 0 0.120 0.120 0.128 0.113 0.129 1,585,000 183,460 0.1157 0.120 0.120 0.128 0.113 0.129 1,585,000 0.1157 0.00%
2021-02-25 0 0.120 0.118 0.124 0.119 0.120 895,000 107,335 0.1199 0.120 0.118 0.124 0.119 0.120 895,000 0.1199 0.00%
2021-02-24 0 0.120 0.120 0.123 0.118 0.129 1,140,000 138,950 0.1219 0.120 0.120 0.123 0.118 0.129 1,140,000 0.1219 -3.23%
2021-02-23 0 0.124 0.122 0.124 0.118 0.124 175,000 20,800 0.1189 0.124 0.122 0.124 0.118 0.124 175,000 0.1189 4.20%
2021-02-22 0 0.119 0.118 0.120 0.119 0.127 1,910,000 234,695 0.1229 0.119 0.118 0.120 0.119 0.127 1,910,000 0.1229 -4.03%
2021-02-19 0 0.124 0.121 0.124 0.120 0.134 1,300,000 162,400 0.1249 0.124 0.121 0.124 0.120 0.134 1,300,000 0.1249 1.64%
2021-02-18 0 0.122 0.119 0.123 0.119 0.123 175,000 21,440 0.1225 0.122 0.119 0.123 0.119 0.123 175,000 0.1225 -0.81%
2021-02-17 0 0.123 0.117 0.125 0.118 0.129 775,000 94,125 0.1215 0.123 0.117 0.125 0.118 0.129 775,000 0.1215 5.13%
2021-02-16 0 0.117 0.117 0.123 0.114 0.120 280,000 32,375 0.1156 0.117 0.117 0.123 0.114 0.120 280,000 0.1156 -5.65%
2021-02-11 0 0.124 0.119 0.124 0.119 0.124 200,000 24,530 0.1227 0.124 0.119 0.124 0.119 0.124 200,000 0.1227 4.20%
2021-02-10 0 0.119 0.119 0.121 0.112 0.118 310,000 36,280 0.1170 0.119 0.119 0.121 0.112 0.118 310,000 0.1170 0.85%
2021-02-09 0 0.118 0.110 0.118 0.109 0.123 1,265,000 149,790 0.1184 0.118 0.110 0.118 0.109 0.123 1,265,000 0.1184 1.72%
2021-02-08 0 0.116 0.104 0.116 0.100 0.116 1,180,000 130,850 0.1109 0.116 0.104 0.116 0.100 0.116 1,180,000 0.1109 8.41%
2021-02-05 0 0.107 0.102 0.108 0.108 0.116 30,000 3,300 0.1100 0.107 0.102 0.108 0.108 0.116 30,000 0.1100 -0.93%
2021-02-04 0 0.108 0.102 0.110 0.108 0.108 5,000 540 0.1080 0.108 0.102 0.110 0.108 0.108 5,000 0.1080 1.89%
2021-02-03 0 0.106 0.101 0.108 0.102 0.108 445,000 47,835 0.1075 0.106 0.101 0.108 0.102 0.108 445,000 0.1075 0.00%
2021-02-02 0 0.106 0.101 0.109 0.100 0.106 2,250,000 230,305 0.1024 0.106 0.101 0.109 0.100 0.106 2,250,000 0.1024 0.00%
2021-02-01 0 0.106 0.106 0.119 0.102 0.111 3,950,000 420,495 0.1065 0.106 0.106 0.119 0.102 0.111 3,950,000 0.1065 -7.02%
2021-01-29 0 0.114 0.111 0.115 0.110 0.119 690,000 76,475 0.1108 0.114 0.111 0.115 0.110 0.119 690,000 0.1108 0.00%
2021-01-28 0 0.114 0.111 0.114 0.110 0.115 2,039,500 228,421 0.1120 0.114 0.111 0.114 0.110 0.115 2,039,500 0.1120 -4.20%
2021-01-27 0 0.119 0.118 0.119 0.118 0.124 285,000 34,440 0.1208 0.119 0.118 0.119 0.118 0.124 285,000 0.1208 -4.80%
2021-01-26 0 0.125 0.120 0.125 0.120 0.130 1,715,000 214,945 0.1253 0.125 0.120 0.125 0.120 0.130 1,715,000 0.1253 5.04%
2021-01-25 0 0.119 0.119 0.122 0.119 0.127 3,945,000 474,670 0.1203 0.119 0.119 0.122 0.119 0.127 3,945,000 0.1203 -6.30%
2021-01-22 0 0.127 0.126 0.127 0.116 0.127 720,000 89,890 0.1248 0.127 0.126 0.127 0.116 0.127 720,000 0.1248 -0.78%
2021-01-21 0 0.128 0.119 0.128 0.125 0.130 705,000 90,620 0.1285 0.128 0.119 0.128 0.125 0.130 705,000 0.1285 2.40%
2021-01-20 0 0.125 0.119 0.125 0.110 0.133 6,170,000 742,050 0.1203 0.125 0.119 0.125 0.110 0.133 6,170,000 0.1203 14.68%
2021-01-19 0 0.109 0.108 0.109 0.106 0.110 1,000,000 108,090 0.1081 0.109 0.108 0.109 0.106 0.110 1,000,000 0.1081 5.83%
2021-01-18 0 0.103 0.103 0.105 0.103 0.104 345,000 35,670 0.1034 0.103 0.103 0.105 0.103 0.104 345,000 0.1034 -2.83%
2021-01-15 0 0.106 0.106 0.108 0.105 0.108 1,225,000 128,750 0.1051 0.106 0.106 0.108 0.105 0.108 1,225,000 0.1051 0.00%
2021-01-14 0 0.106 0.105 0.112 0.105 0.113 1,200,000 127,550 0.1063 0.106 0.105 0.112 0.105 0.113 1,200,000 0.1063 -5.36%
2021-01-13 0 0.112 0.112 0.113 0.110 0.117 1,310,000 147,960 0.1129 0.112 0.112 0.113 0.110 0.117 1,310,000 0.1129 0.00%
2021-01-12 0 0.112 0.106 0.112 0.102 0.115 1,185,000 125,540 0.1059 0.112 0.106 0.112 0.102 0.115 1,185,000 0.1059 1.82%
2021-01-11 0 0.110 0.105 0.110 0.100 0.120 4,255,000 458,460 0.1077 0.110 0.105 0.110 0.100 0.120 4,255,000 0.1077 10.00%
2021-01-08 0 0.100 0.096 0.100 0.095 0.100 475,000 45,470 0.0957 0.100 0.096 0.100 0.095 0.100 475,000 0.0957 2.04%
2021-01-07 0 0.098 0.097 0.099 0.097 0.097 245,000 23,765 0.0970 0.098 0.097 0.099 0.097 0.097 245,000 0.0970 1.03%
2021-01-06 0 0.097 0.097 0.098 0.097 0.097 140,000 13,580 0.0970 0.097 0.097 0.098 0.097 0.097 140,000 0.0970 0.00%
2021-01-05 0 0.097 0.097 0.099 0.091 0.097 155,000 14,660 0.0946 0.097 0.097 0.099 0.091 0.097 155,000 0.0946 0.00%
2021-01-04 0 0.097 0.096 0.097 0.091 0.100 480,000 45,075 0.0939 0.097 0.096 0.097 0.091 0.100 480,000 0.0939 -3.00%
2020-12-31 0 0.100 0.100 0.104 0.097 0.100 25,000 2,455 0.0982 0.100 0.100 0.104 0.097 0.100 25,000 0.0982 3.09%
2020-12-30 0 0.097 0.094 0.097 0.094 0.099 220,000 21,695 0.0986 0.097 0.094 0.097 0.094 0.099 220,000 0.0986 -1.02%
2020-12-29 0 0.098 0.094 0.098 0.094 0.100 295,000 28,005 0.0949 0.098 0.094 0.098 0.094 0.100 295,000 0.0949 -2.00%
2020-12-28 0 0.100 0.095 0.104 0.090 0.100 1,520,000 141,095 0.0928 0.100 0.095 0.104 0.090 0.100 1,520,000 0.0928 5.26%
2020-12-24 0 0.095 0.093 0.104 - - 0 0 - 0.095 0.093 0.104 - - 0 - 0.00%
2020-12-23 0 0.095 0.095 0.101 0.095 0.095 460,000 43,700 0.0950 0.095 0.095 0.101 0.095 0.095 460,000 0.0950 0.00%
2020-12-22 0 0.095 0.095 0.104 0.095 0.095 3,235,000 307,325 0.0950 0.095 0.095 0.104 0.095 0.095 3,235,000 0.0950 0.00%
2020-12-21 0 0.095 0.095 0.099 0.092 0.100 6,865,000 652,950 0.0951 0.095 0.095 0.099 0.092 0.100 6,865,000 0.0951 0.00%
2020-12-18 0 0.095 0.093 0.095 0.092 0.098 2,600,000 244,695 0.0941 0.095 0.093 0.095 0.092 0.098 2,600,000 0.0941 2.15%
2020-12-17 0 0.093 0.092 0.093 0.090 0.093 1,325,000 122,090 0.0921 0.093 0.092 0.093 0.090 0.093 1,325,000 0.0921 0.00%
2020-12-16 0 0.093 0.092 0.093 0.092 0.098 2,330,000 217,580 0.0934 0.093 0.092 0.093 0.092 0.098 2,330,000 0.0934 -1.06%
2020-12-15 0 0.094 0.094 0.096 0.091 0.100 300,000 29,040 0.0968 0.094 0.094 0.096 0.091 0.100 300,000 0.0968 -2.08%
2020-12-14 0 0.096 0.095 0.096 0.095 0.105 2,780,000 265,625 0.0955 0.096 0.095 0.096 0.095 0.105 2,780,000 0.0955 0.00%
2020-12-11 0 0.096 0.096 0.101 0.095 0.096 1,160,000 111,345 0.0960 0.096 0.096 0.101 0.095 0.096 1,160,000 0.0960 -1.03%
2020-12-10 0 0.097 0.097 0.101 0.097 0.097 180,000 17,460 0.0970 0.097 0.097 0.101 0.097 0.097 180,000 0.0970 -1.02%
2020-12-09 0 0.098 0.098 0.100 0.098 0.105 575,000 56,840 0.0989 0.098 0.098 0.100 0.098 0.105 575,000 0.0989 0.00%
2020-12-08 0 0.098 0.098 0.100 0.098 0.101 1,275,000 125,455 0.0984 0.098 0.098 0.100 0.098 0.101 1,275,000 0.0984 -1.01%
2020-12-07 0 0.099 0.099 0.101 0.099 0.102 170,000 17,260 0.1015 0.099 0.099 0.101 0.099 0.102 170,000 0.1015 1.02%
2020-12-04 0 0.098 0.098 0.099 0.098 0.104 550,000 55,065 0.1001 0.098 0.098 0.099 0.098 0.104 550,000 0.1001 -1.01%
2020-12-03 0 0.099 0.096 0.098 0.096 0.099 35,000 3,375 0.0964 0.099 0.096 0.098 0.096 0.099 35,000 0.0964 3.12%
2020-12-02 0 0.096 0.096 0.098 0.094 0.105 650,000 62,820 0.0966 0.096 0.096 0.098 0.094 0.105 650,000 0.0966 -3.03%
2020-12-01 0 0.099 0.097 0.099 0.091 0.100 3,495,000 340,195 0.0973 0.099 0.097 0.099 0.091 0.100 3,495,000 0.0973 -1.98%
2020-11-30 0 0.101 0.100 0.101 0.100 0.106 405,000 41,175 0.1017 0.101 0.100 0.101 0.100 0.106 405,000 0.1017 -6.48%
2020-11-27 0 0.108 0.108 0.109 0.101 0.103 320,000 32,650 0.1020 0.108 0.108 0.109 0.101 0.103 320,000 0.1020 4.85%
2020-11-26 0 0.103 0.103 0.107 0.103 0.105 725,000 74,685 0.1030 0.103 0.103 0.107 0.103 0.105 725,000 0.1030 -2.83%
2020-11-25 0 0.106 0.106 0.112 0.104 0.106 4,315,000 451,275 0.1046 0.106 0.106 0.112 0.104 0.106 4,315,000 0.1046 0.00%
2020-11-24 0 0.106 0.106 0.112 0.103 0.110 535,000 56,120 0.1049 0.106 0.106 0.112 0.103 0.110 535,000 0.1049 -3.64%
2020-11-23 0 0.110 0.107 0.113 0.103 0.115 930,000 104,020 0.1118 0.110 0.107 0.113 0.103 0.115 930,000 0.1118 -3.51%
2020-11-20 0 0.114 0.114 0.117 0.106 0.124 452,658 51,569 0.1139 0.114 0.114 0.117 0.106 0.124 452,658 0.1139 6.54%
2020-11-19 0 0.107 0.107 0.110 0.102 0.110 1,795,000 192,905 0.1075 0.107 0.107 0.110 0.102 0.110 1,795,000 0.1075 -0.93%
2020-11-18 0 0.108 0.105 0.108 0.105 0.111 365,000 39,265 0.1076 0.108 0.105 0.108 0.105 0.111 365,000 0.1076 0.00%
2020-11-17 0 0.108 0.105 0.110 0.104 0.108 1,770,000 185,885 0.1050 0.108 0.105 0.110 0.104 0.108 1,770,000 0.1050 2.86%
2020-11-16 0 0.105 0.105 0.107 0.104 0.108 720,000 76,535 0.1063 0.105 0.105 0.107 0.104 0.108 720,000 0.1063 -6.25%
2020-11-13 0 0.112 0.106 0.112 0.106 0.113 5,230,000 564,990 0.1080 0.112 0.106 0.112 0.106 0.113 5,230,000 0.1080 5.66%
2020-11-12 0 0.106 0.106 0.115 0.105 0.110 425,000 45,130 0.1062 0.106 0.106 0.115 0.105 0.110 425,000 0.1062 -7.02%
2020-11-11 0 0.114 0.108 0.116 0.108 0.117 585,000 65,340 0.1117 0.114 0.108 0.116 0.108 0.117 585,000 0.1117 8.57%
2020-11-10 0 0.105 0.105 0.109 0.105 0.113 3,355,000 368,405 0.1098 0.105 0.105 0.109 0.105 0.113 3,355,000 0.1098 -5.41%
2020-11-09 0 0.111 0.111 0.115 0.111 0.115 750,000 83,575 0.1114 0.111 0.111 0.115 0.111 0.115 750,000 0.1114 -3.48%
2020-11-06 0 0.115 0.115 0.117 0.112 0.118 40,000 4,510 0.1128 0.115 0.115 0.117 0.112 0.118 40,000 0.1128 -2.54%
2020-11-05 0 0.118 0.118 0.119 0.115 0.115 260,000 29,900 0.1150 0.118 0.118 0.119 0.115 0.115 260,000 0.1150 3.51%
2020-11-04 0 0.114 0.114 0.115 0.112 0.115 25,000 2,845 0.1138 0.114 0.114 0.115 0.112 0.115 25,000 0.1138 -1.72%
2020-11-03 0 0.116 0.115 0.120 0.110 0.118 6,425,000 729,530 0.1135 0.116 0.115 0.120 0.110 0.118 6,425,000 0.1135 -0.85%
2020-11-02 0 0.117 0.110 0.119 0.110 0.117 995,000 109,690 0.1102 0.117 0.110 0.119 0.110 0.117 995,000 0.1102 6.36%
2020-10-30 0 0.110 0.110 0.115 0.110 0.116 5,230,000 595,060 0.1138 0.110 0.110 0.115 0.110 0.116 5,230,000 0.1138 -4.35%
2020-10-29 0 0.115 0.115 0.121 0.112 0.118 1,310,000 152,205 0.1162 0.115 0.115 0.121 0.112 0.118 1,310,000 0.1162 -1.71%
2020-10-28 0 0.117 0.115 0.116 0.113 0.117 1,540,000 177,025 0.1150 0.117 0.115 0.116 0.113 0.117 1,540,000 0.1150 -1.68%
2020-10-27 0 0.119 0.116 0.118 0.110 0.119 820,000 94,540 0.1153 0.119 0.116 0.118 0.110 0.119 820,000 0.1153 -1.65%
2020-10-23 0 0.121 0.121 0.125 0.120 0.125 545,000 66,270 0.1216 0.121 0.121 0.125 0.120 0.125 545,000 0.1216 1.68%
2020-10-22 0 0.119 0.119 0.126 0.118 0.122 600,000 72,185 0.1203 0.119 0.119 0.126 0.118 0.122 600,000 0.1203 -0.83%
2020-10-21 0 0.120 0.120 0.121 0.120 0.124 6,395,000 775,980 0.1213 0.120 0.120 0.121 0.120 0.124 6,395,000 0.1213 -4.00%
2020-10-20 0 0.125 0.124 0.125 0.120 0.127 6,820,000 844,250 0.1238 0.125 0.124 0.125 0.120 0.127 6,820,000 0.1238 -1.57%
2020-10-19 0 0.127 0.127 0.130 0.126 0.126 225,000 28,350 0.1260 0.127 0.127 0.130 0.126 0.126 225,000 0.1260 0.00%
2020-10-16 0 0.127 0.127 0.128 0.126 0.129 495,000 63,265 0.1278 0.127 0.127 0.128 0.126 0.129 495,000 0.1278 -3.05%
2020-10-15 0 0.131 0.130 0.131 0.125 0.133 1,020,000 133,660 0.1310 0.131 0.130 0.131 0.125 0.133 1,020,000 0.1310 3.97%
2020-10-14 0 0.126 0.126 0.129 0.125 0.130 525,000 66,265 0.1262 0.126 0.126 0.129 0.125 0.130 525,000 0.1262 -3.82%
2020-10-12 0 0.131 0.128 0.131 0.125 0.137 1,680,000 213,200 0.1269 0.131 0.128 0.131 0.125 0.137 1,680,000 0.1269 3.15%
2020-10-09 0 0.127 0.127 0.130 0.127 0.128 415,000 53,055 0.1278 0.127 0.127 0.130 0.127 0.128 415,000 0.1278 -3.79%
2020-10-08 0 0.132 0.132 0.134 0.129 0.133 195,000 25,435 0.1304 0.132 0.132 0.134 0.129 0.133 195,000 0.1304 3.12%
2020-10-07 0 0.128 0.128 0.132 0.126 0.133 2,165,000 279,345 0.1290 0.128 0.128 0.132 0.126 0.133 2,165,000 0.1290 -5.88%
2020-10-06 0 0.136 0.136 0.140 0.135 0.136 475,000 64,475 0.1357 0.136 0.136 0.140 0.135 0.136 475,000 0.1357 0.00%
2020-10-05 0 0.136 0.136 0.137 0.135 0.138 520,000 71,085 0.1367 0.136 0.136 0.137 0.135 0.138 520,000 0.1367 0.00%
2020-09-30 0 0.136 0.136 0.140 0.135 0.152 1,840,000 269,015 0.1462 0.136 0.136 0.140 0.135 0.152 1,840,000 0.1462 4.62%
2020-09-29 0 0.130 0.127 0.134 0.128 0.137 2,905,000 384,550 0.1324 0.130 0.127 0.134 0.128 0.137 2,905,000 0.1324 1.56%
2020-09-28 0 0.128 0.128 0.130 0.128 0.146 5,510,000 754,835 0.1370 0.128 0.128 0.130 0.128 0.146 5,510,000 0.1370 5.79%
2020-09-25 0 0.121 0.121 0.128 0.121 0.135 1,320,000 168,345 0.1275 0.121 0.121 0.128 0.121 0.135 1,320,000 0.1275 -2.42%
2020-09-24 0 0.124 0.124 0.128 0.121 0.132 8,960,000 1,106,285 0.1235 0.124 0.124 0.128 0.121 0.132 8,960,000 0.1235 -2.36%
2020-09-23 0 0.127 0.127 0.133 0.125 0.136 1,595,000 207,750 0.1303 0.127 0.127 0.133 0.125 0.136 1,595,000 0.1303 0.00%
2020-09-22 0 0.127 0.127 0.130 0.125 0.145 36,705,000 4,818,550 0.1313 0.127 0.127 0.130 0.125 0.145 36,705,000 0.1313 0.00%
2020-09-21 0 0.127 0.127 0.130 0.123 0.141 10,745,000 1,437,550 0.1338 0.127 0.127 0.130 0.123 0.141 10,745,000 0.1338 -7.30%
2020-09-18 0 0.137 0.136 0.137 0.137 0.150 13,415,000 1,865,105 0.1390 0.137 0.136 0.137 0.137 0.150 13,415,000 0.1390 -5.52%
2020-09-17 0 0.145 0.145 0.146 0.144 0.146 1,005,000 146,050 0.1453 0.145 0.145 0.146 0.144 0.146 1,005,000 0.1453 -2.68%
2020-09-16 0 0.149 0.149 0.150 0.146 0.154 27,480,000 4,099,195 0.1492 0.149 0.149 0.150 0.146 0.154 27,480,000 0.1492 -3.25%
2020-09-15 0 0.154 0.154 0.158 0.145 0.160 48,805,000 7,193,530 0.1474 0.154 0.154 0.158 0.145 0.160 48,805,000 0.1474 5.48%
2020-09-14 0 0.146 0.146 0.151 0.146 0.150 1,640,000 244,050 0.1488 0.146 0.146 0.151 0.146 0.150 1,640,000 0.1488 -3.95%
2020-09-11 0 0.152 0.150 0.152 0.143 0.152 6,420,000 947,120 0.1475 0.152 0.150 0.152 0.143 0.152 6,420,000 0.1475 1.33%
2020-09-10 0 0.150 0.148 0.152 0.146 0.152 850,000 126,570 0.1489 0.150 0.148 0.152 0.146 0.152 850,000 0.1489 -1.32%
2020-09-09 0 0.152 0.146 0.152 0.146 0.153 1,210,000 181,175 0.1497 0.152 0.146 0.152 0.146 0.153 1,210,000 0.1497 0.00%
2020-09-08 0 0.152 0.147 0.152 0.144 0.153 2,375,000 348,175 0.1466 0.152 0.147 0.152 0.144 0.153 2,375,000 0.1466 1.33%
2020-09-07 0 0.150 0.146 0.150 0.145 0.158 1,530,000 227,715 0.1488 0.150 0.146 0.150 0.145 0.158 1,530,000 0.1488 -0.66%
2020-09-04 0 0.151 0.148 0.152 0.147 0.153 3,860,000 576,295 0.1493 0.151 0.148 0.152 0.147 0.153 3,860,000 0.1493 -1.95%
2020-09-03 0 0.154 0.150 0.154 0.149 0.160 905,000 138,175 0.1527 0.154 0.150 0.154 0.149 0.160 905,000 0.1527 0.00%
2020-09-02 0 0.154 0.153 0.154 0.150 0.163 1,995,000 304,640 0.1527 0.154 0.153 0.154 0.150 0.163 1,995,000 0.1527 1.99%
2020-09-01 0 0.151 0.151 0.154 0.151 0.160 2,240,000 343,065 0.1532 0.151 0.151 0.154 0.151 0.160 2,240,000 0.1532 -1.95%
2020-08-31 0 0.154 0.151 0.154 0.154 0.169 2,390,000 378,875 0.1585 0.154 0.151 0.154 0.154 0.169 2,390,000 0.1585 -6.10%
2020-08-28 0 0.164 0.156 0.164 0.155 0.164 1,675,000 268,490 0.1603 0.164 0.156 0.164 0.155 0.164 1,675,000 0.1603 2.50%
2020-08-27 0 0.160 0.158 0.160 0.146 0.165 9,610,000 1,466,565 0.1526 0.160 0.158 0.160 0.146 0.165 9,610,000 0.1526 3.23%
2020-08-26 0 0.155 0.154 0.157 0.151 0.184 47,297,500 7,921,570 0.1675 0.155 0.154 0.157 0.151 0.184 47,297,500 0.1675 4.03%
2020-08-25 0 0.149 0.145 0.149 0.145 0.149 1,675,000 244,525 0.1460 0.149 0.145 0.149 0.145 0.149 1,675,000 0.1460 -1.97%
2020-08-24 0 0.152 0.148 0.153 0.147 0.155 1,900,000 286,705 0.1509 0.152 0.148 0.153 0.147 0.155 1,900,000 0.1509 3.40%
2020-08-21 0 0.147 0.147 0.149 0.141 0.155 8,820,000 1,293,790 0.1467 0.147 0.147 0.149 0.141 0.155 8,820,000 0.1467 2.80%
2020-08-20 0 0.143 0.143 0.144 0.142 0.148 2,880,000 415,390 0.1442 0.143 0.143 0.144 0.142 0.148 2,880,000 0.1442 -3.38%
2020-08-19 0 0.148 0.144 0.148 0.143 0.148 1,105,000 160,275 0.1450 0.148 0.144 0.148 0.143 0.148 1,105,000 0.1450 -1.99%
2020-08-18 0 0.151 0.151 0.154 0.144 0.155 5,270,000 790,555 0.1500 0.151 0.151 0.154 0.144 0.155 5,270,000 0.1500 2.03%
2020-08-17 0 0.148 0.145 0.149 0.143 0.148 6,595,000 954,855 0.1448 0.148 0.145 0.149 0.143 0.148 6,595,000 0.1448 4.23%
2020-08-14 0 0.142 0.142 0.143 0.141 0.148 1,670,000 239,335 0.1433 0.142 0.142 0.143 0.141 0.148 1,670,000 0.1433 -5.33%
2020-08-13 0 0.150 0.145 0.150 0.145 0.151 1,335,000 197,280 0.1478 0.150 0.145 0.150 0.145 0.151 1,335,000 0.1478 2.04%
2020-08-12 0 0.147 0.145 0.147 0.142 0.151 1,575,000 229,835 0.1459 0.147 0.145 0.147 0.142 0.151 1,575,000 0.1459 -1.34%
2020-08-11 0 0.149 0.149 0.151 0.144 0.151 2,560,000 376,990 0.1473 0.149 0.149 0.151 0.144 0.151 2,560,000 0.1473 0.00%
2020-08-10 0 0.149 0.154 0.155 0.147 0.165 3,945,000 605,035 0.1534 0.149 0.154 0.155 0.147 0.165 3,945,000 0.1534 -1.97%
2020-08-07 0 0.152 0.149 0.152 0.144 0.192 44,190,000 6,933,055 0.1569 0.152 0.149 0.152 0.144 0.192 44,190,000 0.1569 6.29%
2020-08-06 0 0.143 0.141 0.144 0.135 0.146 3,530,000 501,455 0.1421 0.143 0.141 0.144 0.135 0.146 3,530,000 0.1421 3.62%
2020-08-05 0 0.138 0.138 0.142 0.138 0.145 1,500,000 212,970 0.1420 0.138 0.138 0.142 0.138 0.145 1,500,000 0.1420 -2.13%
2020-08-04 0 0.141 0.140 0.148 0.138 0.149 2,740,000 388,125 0.1417 0.141 0.140 0.148 0.138 0.149 2,740,000 0.1417 -0.70%
2020-08-03 0 0.142 0.142 0.143 0.140 0.149 1,435,000 205,340 0.1431 0.142 0.142 0.143 0.140 0.149 1,435,000 0.1431 -2.07%
2020-07-31 0 0.145 0.145 0.150 0.144 0.150 445,000 65,620 0.1475 0.145 0.145 0.150 0.144 0.150 445,000 0.1475 0.69%
2020-07-30 0 0.144 0.144 0.148 0.143 0.148 780,000 112,950 0.1448 0.144 0.144 0.148 0.143 0.148 780,000 0.1448 -4.00%
2020-07-29 0 0.150 0.150 0.151 0.146 0.150 4,615,000 683,070 0.1480 0.150 0.150 0.151 0.146 0.150 4,615,000 0.1480 0.67%
2020-07-28 0 0.149 0.147 0.150 0.142 0.149 1,715,000 247,855 0.1445 0.149 0.147 0.150 0.142 0.149 1,715,000 0.1445 -0.67%
2020-07-27 0 0.150 0.150 0.155 0.138 0.150 3,090,000 439,530 0.1422 0.150 0.150 0.155 0.138 0.150 3,090,000 0.1422 3.45%
2020-07-24 0 0.145 0.144 0.150 0.142 0.151 4,440,000 659,045 0.1484 0.145 0.144 0.150 0.142 0.151 4,440,000 0.1484 -3.33%
2020-07-23 0 0.150 0.149 0.150 0.147 0.150 520,000 76,950 0.1480 0.150 0.149 0.150 0.147 0.150 520,000 0.1480 0.67%
2020-07-22 0 0.149 0.148 0.150 0.149 0.158 1,695,000 258,730 0.1526 0.149 0.148 0.150 0.149 0.158 1,695,000 0.1526 -1.32%
2020-07-21 0 0.151 0.150 0.151 0.150 0.153 660,000 99,360 0.1505 0.151 0.150 0.151 0.150 0.153 660,000 0.1505 0.67%
2020-07-20 0 0.150 0.150 0.158 0.150 0.158 1,270,000 193,080 0.1520 0.150 0.150 0.158 0.150 0.158 1,270,000 0.1520 -5.06%
2020-07-17 0 0.158 0.157 0.158 0.153 0.161 1,500,000 234,840 0.1566 0.158 0.157 0.158 0.153 0.161 1,500,000 0.1566 1.94%
2020-07-16 0 0.155 0.155 0.156 0.155 0.170 5,130,000 816,520 0.1592 0.155 0.155 0.156 0.155 0.170 5,130,000 0.1592 -8.82%
2020-07-15 0 0.170 0.170 0.173 0.169 0.184 6,490,000 1,115,800 0.1719 0.170 0.170 0.173 0.169 0.184 6,490,000 0.1719 0.59%
2020-07-14 0 0.169 0.169 0.170 0.155 0.171 6,455,000 1,047,175 0.1622 0.169 0.169 0.170 0.155 0.171 6,455,000 0.1622 2.42%
2020-07-13 0 0.165 0.163 0.165 0.149 0.200 65,640,000 11,544,030 0.1759 0.165 0.163 0.165 0.149 0.200 65,640,000 0.1759 10.00%
2020-07-10 0 0.150 0.148 0.151 0.140 0.151 2,895,000 421,525 0.1456 0.150 0.148 0.151 0.140 0.151 2,895,000 0.1456 4.90%
2020-07-09 0 0.143 0.143 0.145 0.141 0.146 1,890,000 269,380 0.1425 0.143 0.143 0.145 0.141 0.146 1,890,000 0.1425 0.70%
2020-07-08 0 0.142 0.140 0.144 0.140 0.142 1,240,000 174,070 0.1404 0.142 0.140 0.144 0.140 0.142 1,240,000 0.1404 0.71%
2020-07-07 0 0.141 0.141 0.142 0.138 0.149 4,190,000 603,915 0.1441 0.141 0.141 0.142 0.138 0.149 4,190,000 0.1441 0.71%
2020-07-06 0 0.140 0.139 0.140 0.135 0.145 3,210,000 446,685 0.1392 0.140 0.139 0.140 0.135 0.145 3,210,000 0.1392 -1.41%
2020-07-03 0 0.142 0.142 0.145 0.139 0.152 6,870,000 974,080 0.1418 0.142 0.142 0.145 0.139 0.152 6,870,000 0.1418 -4.05%
2020-07-02 0 0.148 0.145 0.149 0.141 0.156 2,365,000 346,310 0.1464 0.148 0.145 0.149 0.141 0.156 2,365,000 0.1464 0.68%
2020-06-30 0 0.147 0.147 0.148 0.135 0.149 12,030,000 1,680,100 0.1397 0.147 0.147 0.148 0.135 0.149 12,030,000 0.1397 5.00%
2020-06-29 0 0.140 0.135 0.140 0.132 0.142 5,450,000 748,950 0.1374 0.140 0.135 0.140 0.132 0.142 5,450,000 0.1374 1.45%
2020-06-26 0 0.138 0.135 0.138 0.133 0.149 7,335,000 1,004,485 0.1369 0.138 0.135 0.138 0.133 0.149 7,335,000 0.1369 -4.17%
2020-06-24 0 0.144 0.143 0.147 0.142 0.152 4,490,000 650,680 0.1449 0.144 0.143 0.147 0.142 0.152 4,490,000 0.1449 -3.36%
2020-06-23 0 0.149 0.146 0.149 0.142 0.160 5,830,000 869,445 0.1491 0.149 0.146 0.149 0.142 0.160 5,830,000 0.1491 -1.32%
2020-06-22 0 0.151 0.148 0.151 0.145 0.153 7,120,000 1,052,595 0.1478 0.151 0.148 0.151 0.145 0.153 7,120,000 0.1478 -1.31%
2020-06-19 0 0.153 0.153 0.155 0.150 0.164 5,195,000 795,275 0.1531 0.153 0.153 0.155 0.150 0.164 5,195,000 0.1531 -2.55%
2020-06-18 0 0.157 0.157 0.159 0.155 0.159 2,050,000 321,745 0.1569 0.157 0.157 0.159 0.155 0.159 2,050,000 0.1569 -2.48%
2020-06-17 0 0.161 0.160 0.163 0.159 0.175 4,375,000 727,195 0.1662 0.161 0.160 0.163 0.159 0.175 4,375,000 0.1662 -3.01%
2020-06-16 0 0.166 0.165 0.166 0.151 0.199 39,305,000 6,628,995 0.1687 0.166 0.165 0.166 0.151 0.199 39,305,000 0.1687 8.50%
2020-06-15 0 0.153 0.151 0.153 0.145 0.158 3,140,000 474,700 0.1512 0.153 0.151 0.153 0.145 0.158 3,140,000 0.1512 -1.29%
2020-06-12 0 0.155 0.152 0.155 0.150 0.158 4,725,000 725,030 0.1534 0.155 0.152 0.155 0.150 0.158 4,725,000 0.1534 -1.90%
2020-06-11 0 0.158 0.156 0.158 0.151 0.179 21,675,000 3,523,250 0.1625 0.158 0.156 0.158 0.151 0.179 21,675,000 0.1625 1.28%
2020-06-10 0 0.156 0.153 0.157 0.151 0.167 11,900,000 1,853,680 0.1558 0.156 0.153 0.157 0.151 0.167 11,900,000 0.1558 -1.27%
2020-06-09 0 0.158 0.158 0.159 0.155 0.173 10,415,000 1,694,510 0.1627 0.158 0.158 0.159 0.155 0.173 10,415,000 0.1627 -2.47%
2020-06-08 0 0.162 0.162 0.165 0.161 0.188 18,925,000 3,248,055 0.1716 0.162 0.162 0.165 0.161 0.188 18,925,000 0.1716 -10.00%
2020-06-05 0 0.180 0.180 0.182 0.180 0.198 32,115,000 5,990,780 0.1865 0.180 0.180 0.182 0.180 0.198 32,115,000 0.1865 -2.70%
2020-06-04 0 0.185 0.185 0.187 0.169 0.235 193,740,000 39,249,750 0.2026 0.185 0.185 0.187 0.169 0.235 193,740,000 0.2026 6.94%
2020-06-03 0 0.173 0.173 0.174 0.172 0.200 41,695,000 7,510,350 0.1801 0.173 0.173 0.174 0.172 0.200 41,695,000 0.1801 -10.82%
2020-06-02 0 0.194 0.193 0.194 0.186 0.213 47,875,000 9,409,870 0.1966 0.194 0.193 0.194 0.186 0.213 47,875,000 0.1966 -3.00%
2020-06-01 0 0.200 0.199 0.200 0.144 0.260 441,790,000 86,878,485 0.1967 0.200 0.199 0.200 0.144 0.260 441,790,000 0.1967 -20.00%
2020-05-29 0 0.250 0.250 0.255 0.225 1.380 328,525,000 83,731,620 0.2549 0.250 0.250 0.255 0.225 1.380 328,525,000 0.2549 -81.75%
2020-05-28 0 1.370 1.250 1.370 1.370 1.370 5,000 6,850 1.3700 1.370 1.250 1.370 1.370 1.370 5,000 1.3700 1.48%
2020-05-27 0 1.350 1.300 1.340 1.320 1.350 25,000 33,400 1.3360 1.350 1.300 1.340 1.320 1.350 25,000 1.3360 0.00%
2020-05-26 0 1.350 1.320 1.370 1.300 1.350 170,000 225,650 1.3274 1.350 1.320 1.370 1.300 1.350 170,000 1.3274 -6.90%
2020-05-25 0 1.450 1.360 1.450 1.350 1.480 185,000 259,550 1.4030 1.450 1.360 1.450 1.350 1.480 185,000 1.4030 3.57%
2020-05-22 0 1.400 1.400 1.450 1.300 1.430 115,000 155,650 1.3535 1.400 1.400 1.450 1.300 1.430 115,000 1.3535 2.19%
2020-05-21 0 1.370 1.330 1.370 1.250 1.370 330,000 429,050 1.3002 1.370 1.330 1.370 1.250 1.370 330,000 1.3002 7.03%
2020-05-20 0 1.280 1.250 1.280 1.240 1.380 510,000 667,200 1.3082 1.280 1.250 1.280 1.240 1.380 510,000 1.3082 -7.91%
2020-05-19 0 1.390 1.380 1.430 1.390 1.430 45,000 64,150 1.4256 1.390 1.380 1.430 1.390 1.430 45,000 1.4256 -0.71%
2020-05-18 0 1.400 1.400 1.430 1.390 1.430 115,000 163,000 1.4174 1.400 1.400 1.430 1.390 1.430 115,000 1.4174 -0.71%
2020-05-15 0 1.410 1.340 1.430 - - 0 0 - 1.410 1.340 1.430 - - 0 - -0.70%
2020-05-14 0 1.420 1.390 1.430 1.360 1.430 75,000 104,300 1.3907 1.420 1.390 1.430 1.360 1.430 75,000 1.3907 0.71%
2020-05-13 0 1.410 1.380 1.410 1.300 1.430 200,000 270,300 1.3515 1.410 1.380 1.410 1.300 1.430 200,000 1.3515 0.71%
2020-05-12 0 1.400 1.350 1.460 1.360 1.400 15,000 20,650 1.3767 1.400 1.350 1.460 1.360 1.400 15,000 1.3767 -2.78%
2020-05-11 0 1.440 1.400 1.450 1.380 1.450 130,000 183,850 1.4142 1.440 1.400 1.450 1.380 1.450 130,000 1.4142 4.35%
2020-05-08 0 1.380 - 1.380 1.380 1.380 5,000 6,900 1.3800 1.380 - 1.380 1.380 1.380 5,000 1.3800 -0.72%
2020-05-07 0 1.390 1.340 1.390 1.350 1.390 90,000 123,550 1.3728 1.390 1.340 1.390 1.350 1.390 90,000 1.3728 -2.80%
2020-05-06 0 1.430 1.380 1.440 1.380 1.430 20,000 27,800 1.3900 1.430 1.380 1.440 1.380 1.430 20,000 1.3900 -0.69%
2020-05-05 0 1.440 1.350 1.440 1.420 1.440 15,000 21,500 1.4333 1.440 1.350 1.440 1.420 1.440 15,000 1.4333 2.86%
2020-05-04 0 1.400 1.350 1.400 1.300 1.420 320,000 442,750 1.3836 1.400 1.350 1.400 1.300 1.420 320,000 1.3836 -4.11%
2020-04-29 0 1.460 1.390 1.460 1.430 1.490 75,000 110,500 1.4733 1.460 1.390 1.460 1.430 1.490 75,000 1.4733 2.10%
2020-04-28 0 1.430 1.390 1.430 1.400 1.450 80,000 113,350 1.4169 1.430 1.390 1.430 1.400 1.450 80,000 1.4169 2.14%
2020-04-27 0 1.400 1.370 1.400 1.360 1.440 685,000 951,950 1.3897 1.400 1.370 1.400 1.360 1.440 685,000 1.3897 -0.71%
2020-04-24 0 1.410 1.400 1.410 1.370 1.420 260,000 361,450 1.3902 1.410 1.400 1.410 1.370 1.420 260,000 1.3902 -0.70%
2020-04-23 0 1.420 1.400 1.420 1.400 1.480 710,000 1,013,500 1.4275 1.420 1.400 1.420 1.400 1.480 710,000 1.4275 -1.39%
2020-04-22 0 1.440 1.380 1.440 1.440 1.450 15,000 21,650 1.4433 1.440 1.380 1.440 1.440 1.450 15,000 1.4433 1.41%
2020-04-21 0 1.420 1.360 1.430 1.380 1.430 25,000 35,400 1.4160 1.420 1.360 1.430 1.380 1.430 25,000 1.4160 1.43%
2020-04-20 0 1.400 1.400 1.410 1.400 1.440 305,000 432,900 1.4193 1.400 1.400 1.410 1.400 1.440 305,000 1.4193 -6.04%
2020-04-17 0 1.490 1.400 1.500 1.400 1.490 105,000 150,850 1.4367 1.490 1.400 1.500 1.400 1.490 105,000 1.4367 5.67%
2020-04-16 0 1.410 1.390 1.410 1.380 1.430 505,000 710,850 1.4076 1.410 1.390 1.410 1.380 1.430 505,000 1.4076 -0.70%
2020-04-15 0 1.420 1.390 1.420 1.400 1.430 20,000 28,050 1.4025 1.420 1.390 1.420 1.400 1.430 20,000 1.4025 1.43%
2020-04-14 0 1.400 1.400 1.430 1.400 1.570 585,000 834,950 1.4273 1.400 1.400 1.430 1.400 1.570 585,000 1.4273 -3.45%
2020-04-09 0 1.450 1.420 1.460 1.420 1.520 385,000 566,050 1.4703 1.450 1.420 1.460 1.420 1.520 385,000 1.4703 -2.68%
2020-04-08 0 1.490 1.490 1.510 1.400 1.490 490,000 707,100 1.4431 1.490 1.490 1.510 1.400 1.490 490,000 1.4431 0.00%
2020-04-07 0 1.490 1.490 1.500 1.400 1.510 1,435,000 2,052,400 1.4302 1.490 1.490 1.500 1.400 1.510 1,435,000 1.4302 -5.10%
2020-04-06 0 1.570 1.570 1.580 1.550 1.700 325,000 539,000 1.6585 1.570 1.570 1.580 1.550 1.700 325,000 1.6585 -7.10%
2020-04-03 0 1.690 1.630 1.680 1.530 1.740 155,000 258,950 1.6706 1.690 1.630 1.680 1.530 1.740 155,000 1.6706 -8.65%
2020-04-02 0 1.850 1.420 1.980 - - 0 0 - 1.850 1.420 1.980 - - 0 - 0.00%
2020-04-01 0 1.850 - 2.030 1.850 2.040 85,000 164,550 1.9359 1.850 - 2.030 1.850 2.040 85,000 1.9359 -9.76%
2020-03-31 0 2.050 - - 1.850 2.050 2,195,000 4,298,400 1.9583 2.050 - - 1.850 2.050 2,195,000 1.9583 12.02%
2020-03-30 0 1.830 1.790 1.820 1.760 1.900 255,000 463,450 1.8175 1.830 1.790 1.820 1.760 1.900 255,000 1.8175 1.67%
2020-03-27 0 1.800 1.650 1.800 1.640 1.800 540,000 924,050 1.7112 1.800 1.650 1.800 1.640 1.800 540,000 1.7112 9.09%
2020-03-26 0 1.650 1.650 - 1.590 1.650 335,000 541,500 1.6164 1.650 1.650 - 1.590 1.650 335,000 1.6164 3.77%
2020-03-25 0 1.590 1.450 1.590 1.540 1.600 220,000 346,750 1.5761 1.590 1.450 1.590 1.540 1.600 220,000 1.5761 8.16%
2020-03-24 0 1.470 - 1.470 1.470 1.520 95,000 140,750 1.4816 1.470 - 1.470 1.470 1.520 95,000 1.4816 -6.96%
2020-03-23 0 1.580 - 1.510 1.500 1.580 85,000 129,900 1.5282 1.580 - 1.510 1.500 1.580 85,000 1.5282 0.00%
2020-03-20 0 1.580 1.470 1.580 1.470 1.580 420,000 653,350 1.5556 1.580 1.470 1.580 1.470 1.580 420,000 1.5556 3.95%
2020-03-19 0 1.520 1.500 1.530 1.420 1.530 1,100,000 1,613,250 1.4666 1.520 1.500 1.530 1.420 1.530 1,100,000 1.4666 0.66%
2020-03-18 0 1.510 1.490 1.550 1.500 1.550 110,000 167,300 1.5209 1.510 1.490 1.550 1.500 1.550 110,000 1.5209 -0.66%
2020-03-17 0 1.520 1.510 1.540 1.520 1.540 535,000 818,350 1.5296 1.520 1.510 1.540 1.520 1.540 535,000 1.5296 -0.65%
2020-03-16 0 1.530 1.450 1.530 1.450 1.530 710,000 1,061,600 1.4952 1.530 1.450 1.530 1.450 1.530 710,000 1.4952 3.38%
2020-03-13 0 1.480 1.480 1.500 1.390 1.500 245,000 356,500 1.4551 1.480 1.480 1.500 1.390 1.500 245,000 1.4551 0.68%
2020-03-12 0 1.470 1.480 1.510 1.470 1.490 110,000 162,100 1.4736 1.470 1.480 1.510 1.470 1.490 110,000 1.4736 2.08%
2020-03-11 0 1.440 1.440 1.490 1.440 1.490 155,000 226,700 1.4626 1.440 1.440 1.490 1.440 1.490 155,000 1.4626 -2.04%
2020-03-10 0 1.470 1.470 1.540 1.430 1.500 540,000 786,900 1.4572 1.470 1.470 1.540 1.430 1.500 540,000 1.4572 0.68%
2020-03-09 0 1.460 1.460 1.510 1.460 1.510 140,000 207,250 1.4804 1.460 1.460 1.510 1.460 1.510 140,000 1.4804 -2.67%
2020-03-06 0 1.500 1.480 1.500 1.480 1.550 1,870,000 2,843,100 1.5204 1.500 1.480 1.500 1.480 1.550 1,870,000 1.5204 -1.32%
2020-03-05 0 1.520 1.520 1.540 1.520 1.550 560,000 856,700 1.5298 1.520 1.520 1.540 1.520 1.550 560,000 1.5298 -1.30%
2020-03-04 0 1.540 1.520 1.540 1.520 1.540 2,990,000 4,548,300 1.5212 1.540 1.520 1.540 1.520 1.540 2,990,000 1.5212 1.32%
2020-03-03 0 1.520 1.520 1.530 1.490 1.540 825,000 1,247,000 1.5115 1.520 1.520 1.530 1.490 1.540 825,000 1.5115 1.33%
2020-03-02 0 1.500 1.500 1.530 1.480 1.550 250,000 376,050 1.5042 1.500 1.500 1.530 1.480 1.550 250,000 1.5042 -0.66%
2020-02-28 0 1.510 1.440 1.510 1.440 1.510 430,000 644,150 1.4980 1.510 1.440 1.510 1.440 1.510 430,000 1.4980 1.34%
2020-02-27 0 1.490 1.440 1.490 1.430 1.500 375,000 550,600 1.4683 1.490 1.440 1.490 1.430 1.500 375,000 1.4683 2.05%
2020-02-26 0 1.460 1.450 1.470 1.460 1.470 50,000 73,250 1.4650 1.460 1.450 1.470 1.460 1.470 50,000 1.4650 0.00%
2020-02-25 0 1.460 1.430 1.460 1.430 1.500 1,315,000 1,947,450 1.4810 1.460 1.430 1.460 1.430 1.500 1,315,000 1.4810 -3.31%
2020-02-24 0 1.510 1.480 1.510 1.470 1.530 1,270,000 1,905,550 1.5004 1.510 1.480 1.510 1.470 1.530 1,270,000 1.5004 2.03%
2020-02-21 0 1.480 1.470 1.500 1.470 1.500 140,000 207,350 1.4811 1.480 1.470 1.500 1.470 1.500 140,000 1.4811 0.68%
2020-02-20 0 1.470 1.450 1.470 1.460 1.530 1,830,000 2,770,650 1.5140 1.470 1.450 1.470 1.460 1.530 1,830,000 1.5140 -0.68%
2020-02-19 0 1.480 1.470 1.520 1.480 1.510 130,000 194,900 1.4992 1.480 1.470 1.520 1.480 1.510 130,000 1.4992 -1.33%
2020-02-18 0 1.500 1.460 1.500 1.460 1.530 315,000 468,350 1.4868 1.500 1.460 1.500 1.460 1.530 315,000 1.4868 0.67%
2020-02-17 0 1.490 1.450 1.500 1.450 1.500 190,000 279,600 1.4716 1.490 1.450 1.500 1.450 1.500 190,000 1.4716 -0.67%
2020-02-14 0 1.500 1.420 1.510 1.430 1.510 305,000 448,000 1.4689 1.500 1.420 1.510 1.430 1.510 305,000 1.4689 -0.66%
2020-02-13 0 1.510 1.460 1.510 1.460 1.510 115,000 170,750 1.4848 1.510 1.460 1.510 1.460 1.510 115,000 1.4848 0.67%
2020-02-12 0 1.500 1.490 1.500 1.500 1.550 160,000 242,000 1.5125 1.500 1.490 1.500 1.500 1.550 160,000 1.5125 -2.60%
2020-02-11 0 1.540 1.460 1.540 1.450 1.540 305,000 451,650 1.4808 1.540 1.460 1.540 1.450 1.540 305,000 1.4808 2.67%
2020-02-10 0 1.500 1.450 1.500 1.460 1.510 155,000 228,600 1.4748 1.500 1.450 1.500 1.460 1.510 155,000 1.4748 -0.66%
2020-02-07 0 1.510 1.450 1.510 1.450 1.510 400,000 584,900 1.4623 1.510 1.450 1.510 1.450 1.510 400,000 1.4623 2.72%
2020-02-06 0 1.470 1.460 1.470 1.450 1.510 385,000 566,550 1.4716 1.470 1.460 1.470 1.450 1.510 385,000 1.4716 -0.68%
2020-02-05 0 1.480 1.480 1.500 1.450 1.530 700,000 1,039,100 1.4844 1.480 1.480 1.500 1.450 1.530 700,000 1.4844 -1.99%
2020-02-04 0 1.510 1.500 1.530 1.500 1.550 345,000 524,500 1.5203 1.510 1.500 1.530 1.500 1.550 345,000 1.5203 0.00%
2020-02-03 0 1.510 1.510 1.530 1.510 1.560 225,000 347,050 1.5424 1.510 1.510 1.530 1.510 1.560 225,000 1.5424 -3.21%
2020-01-31 0 1.560 1.540 1.560 1.520 1.580 210,000 321,400 1.5305 1.560 1.540 1.560 1.520 1.580 210,000 1.5305 1.30%
2020-01-30 0 1.540 1.530 1.540 1.530 1.560 70,000 108,250 1.5464 1.540 1.530 1.540 1.530 1.560 70,000 1.5464 -1.28%
2020-01-29 0 1.560 1.540 1.550 1.540 1.590 690,000 1,072,200 1.5539 1.560 1.540 1.550 1.540 1.590 690,000 1.5539 -1.27%
2020-01-24 0 1.580 1.570 1.600 1.580 1.590 85,000 134,800 1.5859 1.580 1.570 1.600 1.580 1.590 85,000 1.5859 0.64%
2020-01-23 0 1.570 1.560 1.570 1.560 1.620 2,530,000 4,087,250 1.6155 1.570 1.560 1.570 1.560 1.620 2,530,000 1.6155 -3.09%
2020-01-22 0 1.620 1.600 1.620 1.600 1.630 525,000 847,350 1.6140 1.620 1.600 1.620 1.600 1.630 525,000 1.6140 1.89%
2020-01-21 0 1.590 1.610 1.640 1.580 1.650 3,600,000 5,768,650 1.6024 1.590 1.610 1.640 1.580 1.650 3,600,000 1.6024 -3.05%
2020-01-20 0 1.640 1.630 1.640 1.620 1.670 3,630,000 5,955,950 1.6408 1.640 1.630 1.640 1.620 1.670 3,630,000 1.6408 -1.80%
2020-01-17 0 1.670 1.640 1.670 1.580 1.670 3,285,000 5,235,600 1.5938 1.670 1.640 1.670 1.580 1.670 3,285,000 1.5938 5.70%
2020-01-16 0 1.580 1.580 1.590 1.570 1.660 2,425,000 3,862,800 1.5929 1.580 1.580 1.590 1.570 1.660 2,425,000 1.5929 -4.82%
2020-01-15 0 1.660 1.660 1.670 1.660 1.680 3,240,000 5,413,650 1.6709 1.660 1.660 1.670 1.660 1.680 3,240,000 1.6709 -1.19%
2020-01-14 0 1.680 1.660 1.670 1.660 1.700 5,725,000 9,606,250 1.6779 1.680 1.660 1.670 1.660 1.700 5,725,000 1.6779 -0.59%
2020-01-13 0 1.690 1.670 1.690 1.590 1.690 7,930,000 13,203,450 1.6650 1.690 1.670 1.690 1.590 1.690 7,930,000 1.6650 2.42%
2020-01-10 0 1.650 1.650 1.670 1.630 1.680 2,255,000 3,725,650 1.6522 1.650 1.650 1.670 1.630 1.680 2,255,000 1.6522 -1.20%
2020-01-09 0 1.670 1.660 1.680 1.660 1.700 5,910,000 9,892,700 1.6739 1.670 1.660 1.680 1.660 1.700 5,910,000 1.6739 -2.34%
2020-01-08 0 1.710 1.710 1.740 1.670 1.730 2,740,000 4,645,250 1.6953 1.710 1.710 1.740 1.670 1.730 2,740,000 1.6953 0.59%
2020-01-07 0 1.700 1.680 1.700 1.610 1.700 2,255,000 3,767,200 1.6706 1.700 1.680 1.700 1.610 1.700 2,255,000 1.6706 5.59%
2020-01-06 0 1.610 1.610 1.630 1.570 1.620 890,000 1,416,700 1.5918 1.610 1.610 1.630 1.570 1.620 890,000 1.5918 0.62%
2020-01-03 0 1.600 1.570 1.600 1.540 1.600 1,920,000 2,992,300 1.5585 1.600 1.570 1.600 1.540 1.600 1,920,000 1.5585 1.91%
2020-01-02 0 1.570 1.530 1.570 1.530 1.570 370,000 573,950 1.5512 1.570 1.530 1.570 1.530 1.570 370,000 1.5512 1.29%
2019-12-31 0 1.550 1.520 1.550 1.530 1.560 910,000 1,412,850 1.5526 1.550 1.520 1.550 1.530 1.560 910,000 1.5526 -1.90%
2019-12-30 0 1.580 1.540 1.580 1.550 1.580 975,000 1,520,650 1.5596 1.580 1.540 1.580 1.550 1.580 975,000 1.5596 1.28%
2019-12-27 0 1.560 1.520 1.560 1.530 1.560 1,215,000 1,871,350 1.5402 1.560 1.520 1.560 1.530 1.560 1,215,000 1.5402 3.31%
2019-12-24 0 1.510 1.480 1.510 1.470 1.510 915,000 1,362,500 1.4891 1.510 1.480 1.510 1.470 1.510 915,000 1.4891 2.03%
2019-12-23 0 1.480 1.470 1.490 1.460 1.510 1,735,000 2,564,200 1.4779 1.480 1.470 1.490 1.460 1.510 1,735,000 1.4779 -0.67%
2019-12-20 0 1.490 1.490 1.500 1.470 1.510 2,820,000 4,215,000 1.4947 1.490 1.490 1.500 1.470 1.510 2,820,000 1.4947 -1.97%
2019-12-19 0 1.520 1.500 1.520 1.500 1.550 1,700,000 2,586,500 1.5215 1.520 1.500 1.520 1.500 1.550 1,700,000 1.5215 -1.94%
2019-12-18 0 1.550 1.520 1.550 1.500 1.560 1,495,000 2,292,950 1.5337 1.550 1.520 1.550 1.500 1.560 1,495,000 1.5337 -0.64%
2019-12-17 0 1.560 1.540 1.570 1.500 1.560 705,000 1,073,050 1.5221 1.560 1.540 1.570 1.500 1.560 705,000 1.5221 2.63%
2019-12-16 0 1.520 1.480 1.520 1.460 1.520 1,315,000 1,975,100 1.5020 1.520 1.480 1.520 1.460 1.520 1,315,000 1.5020 3.40%
2019-12-13 0 1.470 1.470 1.480 1.470 1.520 1,910,000 2,832,650 1.4831 1.470 1.470 1.480 1.470 1.520 1,910,000 1.4831 -4.55%
2019-12-12 0 1.540 1.510 1.540 1.460 1.550 1,185,000 1,772,600 1.4959 1.540 1.510 1.540 1.460 1.550 1,185,000 1.4959 0.00%
2019-12-11 0 1.540 1.500 1.540 1.500 1.540 1,500,000 2,283,050 1.5220 1.540 1.500 1.540 1.500 1.540 1,500,000 1.5220 3.36%
2019-12-10 0 1.540 1.500 1.540 1.490 1.540 1,685,000 2,561,150 1.5200 1.490 1.451 1.490 1.442 1.490 1,741,544 1.4706 1.32%
2019-12-09 0 1.520 1.510 1.520 1.470 1.520 2,220,000 3,309,900 1.4909 1.471 1.461 1.471 1.422 1.471 2,294,497 1.4425 3.40%
2019-12-06 0 1.470 1.460 1.470 1.400 1.500 985,000 1,423,750 1.4454 1.422 1.413 1.422 1.355 1.451 1,018,054 1.3985 3.52%
2019-12-05 0 1.420 1.420 1.430 1.420 1.480 3,480,000 5,050,150 1.4512 1.374 1.374 1.384 1.374 1.432 3,596,779 1.4041 -4.70%
2019-12-04 0 1.490 1.480 1.490 1.460 1.510 2,510,000 3,718,550 1.4815 1.442 1.432 1.442 1.413 1.461 2,594,228 1.4334 -2.61%
2019-12-03 0 1.530 1.530 1.550 1.390 1.550 4,920,000 7,266,600 1.4770 1.480 1.480 1.500 1.345 1.500 5,085,101 1.4290 4.79%
2019-12-02 0 1.460 1.440 1.460 1.420 1.560 4,335,000 6,366,950 1.4687 1.413 1.393 1.413 1.374 1.509 4,480,470 1.4210 -3.95%
2019-11-29 0 1.520 1.500 1.540 1.370 1.590 4,290,000 6,425,800 1.4979 1.471 1.451 1.490 1.326 1.538 4,433,960 1.4492 3.40%
2019-11-28 0 1.470 1.450 1.470 1.370 1.650 2,805,000 4,087,400 1.4572 1.422 1.403 1.422 1.326 1.596 2,899,128 1.4099 -8.70%
2019-11-27 0 1.610 1.600 1.610 1.200 1.750 11,055,000 17,824,919 1.6124 1.558 1.548 1.558 1.161 1.693 11,425,973 1.5600 -3.59%
2019-11-26 0 1.670 1.660 1.670 1.670 1.890 13,220,000 22,408,300 1.6950 1.616 1.606 1.616 1.616 1.829 13,663,624 1.6400 -11.64%
2019-11-25 0 1.890 1.840 1.890 1.780 1.890 4,151,182 7,616,121 1.8347 1.829 1.780 1.829 1.722 1.829 4,290,483 1.7751 5.00%
2019-11-22 0 1.800 1.750 1.800 1.740 1.800 2,940,000 5,218,250 1.7749 1.742 1.693 1.742 1.684 1.742 3,038,658 1.7173 0.00%
2019-11-21 0 1.800 1.750 1.800 1.760 1.800 2,315,000 4,148,400 1.7920 1.742 1.693 1.742 1.703 1.742 2,392,685 1.7338 0.56%
2019-11-20 0 1.790 1.800 1.810 1.740 1.810 600,000 1,073,650 1.7894 1.732 1.742 1.751 1.684 1.751 620,134 1.7313 3.47%
2019-11-19 0 1.730 1.730 1.740 1.720 1.790 755,000 1,316,500 1.7437 1.674 1.674 1.684 1.664 1.732 780,336 1.6871 1.76%
2019-11-18 0 1.700 1.700 1.710 1.700 1.790 1,330,000 2,288,550 1.7207 1.645 1.645 1.654 1.645 1.732 1,374,631 1.6648 -3.41%
2019-11-15 0 1.760 1.760 1.800 1.760 1.850 710,000 1,288,400 1.8146 1.703 1.703 1.742 1.703 1.790 733,826 1.7557 -4.86%
2019-11-14 0 1.850 1.800 1.850 1.780 1.890 1,090,000 1,984,550 1.8207 1.790 1.742 1.790 1.722 1.829 1,126,577 1.7616 2.21%
2019-11-13 0 1.810 1.810 1.820 1.800 1.900 1,340,000 2,458,200 1.8345 1.751 1.751 1.761 1.742 1.838 1,384,966 1.7749 -4.23%
2019-11-12 0 1.890 1.850 1.890 1.830 1.920 520,000 982,375 1.8892 1.829 1.790 1.829 1.771 1.858 537,450 1.8278 -1.05%
2019-11-11 0 1.910 1.850 1.910 1.850 1.930 290,000 546,100 1.8831 1.848 1.790 1.848 1.790 1.867 299,732 1.8220 1.60%
2019-11-08 0 1.880 1.800 1.890 1.770 1.890 1,495,000 2,720,700 1.8199 1.819 1.742 1.829 1.713 1.829 1,545,168 1.7608 0.53%
2019-11-07 0 1.870 1.860 1.870 1.850 1.890 170,000 318,650 1.8744 1.809 1.800 1.809 1.790 1.829 175,705 1.8136 0.00%
2019-11-06 0 1.870 1.850 1.870 1.830 1.890 2,490,000 4,650,350 1.8676 1.809 1.790 1.809 1.771 1.829 2,573,557 1.8070 -1.06%
2019-11-05 0 1.890 1.870 1.890 1.870 1.940 1,345,000 2,557,300 1.9013 1.829 1.809 1.829 1.809 1.877 1,390,134 1.8396 -0.53%
2019-11-04 0 1.900 1.880 1.900 1.880 1.900 865,000 1,639,450 1.8953 1.838 1.819 1.838 1.819 1.838 894,027 1.8338 0.53%
2019-11-01 0 1.890 1.880 1.890 1.880 1.920 970,000 1,841,700 1.8987 1.829 1.819 1.829 1.819 1.858 1,002,550 1.8370 0.00%
2019-10-31 0 1.890 1.890 1.920 1.890 1.930 700,000 1,336,350 1.9091 1.829 1.829 1.858 1.829 1.867 723,490 1.8471 -1.05%
2019-10-30 0 1.910 1.900 1.910 1.890 1.920 1,455,000 2,773,600 1.9063 1.848 1.838 1.848 1.829 1.858 1,503,826 1.8444 0.53%
2019-10-29 0 1.900 1.870 1.900 1.890 1.970 820,000 1,578,450 1.9249 1.838 1.809 1.838 1.829 1.906 847,517 1.8624 -1.55%
2019-10-28 0 1.930 1.930 1.950 1.930 1.970 1,175,000 2,295,050 1.9532 1.867 1.867 1.887 1.867 1.906 1,214,430 1.8898 -2.53%
2019-10-25 0 1.980 1.920 1.980 1.900 1.980 2,015,000 3,927,400 1.9491 1.916 1.858 1.916 1.838 1.916 2,082,617 1.8858 0.51%
2019-10-24 0 1.970 1.940 1.970 1.940 1.980 1,560,000 3,049,200 1.9546 1.906 1.877 1.906 1.877 1.916 1,612,349 1.8912 1.03%
2019-10-23 0 1.950 1.930 1.950 1.910 1.950 780,000 1,507,300 1.9324 1.887 1.867 1.887 1.848 1.887 806,174 1.8697 0.52%
2019-10-22 0 1.940 1.900 1.960 1.890 1.940 335,000 645,600 1.9272 1.877 1.838 1.896 1.829 1.877 346,242 1.8646 0.52%
2019-10-21 0 1.930 1.920 1.960 1.920 1.980 510,000 993,000 1.9471 1.867 1.858 1.896 1.858 1.916 527,114 1.8838 -2.53%
2019-10-18 0 1.980 1.940 1.980 1.950 2.010 1,110,000 2,190,800 1.9737 1.916 1.877 1.916 1.887 1.945 1,147,248 1.9096 -1.00%
2019-10-17 0 2.000 1.990 2.000 1.970 2.000 795,000 1,579,450 1.9867 1.935 1.925 1.935 1.906 1.935 821,678 1.9222 1.52%
2019-10-16 0 1.970 1.940 1.970 1.940 1.970 725,000 1,420,450 1.9592 1.906 1.877 1.906 1.877 1.906 749,329 1.8956 0.51%
2019-10-15 0 1.960 1.950 1.960 1.940 1.960 755,000 1,473,200 1.9513 1.896 1.887 1.896 1.877 1.896 780,336 1.8879 0.51%
2019-10-14 0 1.950 1.940 1.960 1.940 1.960 850,000 1,656,350 1.9486 1.887 1.877 1.896 1.877 1.896 878,523 1.8854 1.04%
2019-10-11 0 1.930 1.930 1.940 1.890 1.960 2,540,000 4,856,600 1.9120 1.867 1.867 1.877 1.829 1.896 2,625,235 1.8500 0.52%
2019-10-10 0 1.920 1.920 1.970 1.920 2.000 1,260,000 2,476,950 1.9658 1.858 1.858 1.906 1.858 1.935 1,302,282 1.9020 -4.95%
2019-10-09 0 2.020 1.960 2.020 1.970 2.020 1,225,000 2,437,900 1.9901 1.954 1.896 1.954 1.906 1.954 1,266,107 1.9255 0.50%
2019-10-08 0 2.010 1.980 2.010 1.980 2.030 995,000 1,990,750 2.0008 1.945 1.916 1.945 1.916 1.964 1,028,389 1.9358 1.01%
2019-10-04 0 1.990 1.970 1.990 1.950 2.000 1,025,000 2,023,050 1.9737 1.925 1.906 1.925 1.887 1.935 1,059,396 1.9096 -0.50%
2019-10-03 0 2.000 1.970 2.000 1.960 2.020 1,065,000 2,122,850 1.9933 1.935 1.906 1.935 1.896 1.954 1,100,738 1.9286 -0.50%
2019-10-02 0 2.010 2.010 2.050 2.010 2.070 1,905,000 3,872,500 2.0328 1.945 1.945 1.983 1.945 2.003 1,968,926 1.9668 -2.90%
2019-09-30 0 2.070 2.060 2.080 1.960 2.100 3,825,000 7,843,200 2.0505 2.003 1.993 2.012 1.896 2.032 3,953,356 1.9839 7.81%
2019-09-27 0 1.920 1.920 1.970 1.900 1.990 4,420,000 8,582,300 1.9417 1.858 1.858 1.906 1.838 1.925 4,568,322 1.8787 1.59%
2019-09-26 0 1.890 1.880 1.930 1.850 1.960 2,743,000 5,229,460 1.9065 1.829 1.819 1.867 1.790 1.896 2,835,047 1.8446 1.07%
2019-09-25 0 1.870 1.850 1.880 1.800 1.870 795,000 1,459,900 1.8364 1.809 1.790 1.819 1.742 1.809 821,678 1.7767 2.19%
2019-09-24 0 1.830 1.790 1.840 1.760 1.830 890,000 1,611,650 1.8108 1.771 1.732 1.780 1.703 1.771 919,866 1.7520 5.78%
2019-09-23 0 1.730 1.730 1.760 1.710 1.820 625,000 1,094,920 1.7519 1.674 1.674 1.703 1.654 1.761 645,973 1.6950 -4.95%
2019-09-20 0 1.820 1.760 1.820 1.730 1.820 1,956,000 3,460,490 1.7692 1.761 1.703 1.761 1.674 1.761 2,021,638 1.7117 -1.62%
2019-09-19 0 1.850 1.800 1.870 1.800 1.950 1,375,000 2,587,600 1.8819 1.790 1.742 1.809 1.742 1.887 1,421,141 1.8208 -2.12%
2019-09-18 0 1.890 1.880 1.930 1.880 1.950 1,510,000 2,887,400 1.9122 1.829 1.819 1.867 1.819 1.887 1,560,671 1.8501 0.53%
2019-09-17 0 1.880 1.880 1.910 1.820 1.920 1,070,000 2,010,700 1.8792 1.819 1.819 1.848 1.761 1.858 1,105,906 1.8181 0.00%
2019-09-16 0 1.880 1.870 1.940 1.850 1.950 1,010,000 1,920,250 1.9012 1.819 1.809 1.877 1.790 1.887 1,043,893 1.8395 -2.59%
2019-09-13 0 1.930 1.930 1.960 1.850 2.000 1,115,000 2,151,250 1.9294 1.867 1.867 1.896 1.790 1.935 1,152,416 1.8667 -1.53%
2019-09-12 0 1.960 1.930 1.960 1.900 1.970 1,265,000 2,454,450 1.9403 1.896 1.867 1.896 1.838 1.906 1,307,450 1.8773 3.16%
2019-09-11 0 1.900 1.860 1.900 1.800 1.900 910,000 1,701,100 1.8693 1.838 1.800 1.838 1.742 1.838 940,537 1.8086 4.97%
2019-09-10 0 1.810 1.810 1.840 1.780 1.900 450,000 827,600 1.8391 1.751 1.751 1.780 1.722 1.838 465,101 1.7794 -2.16%
2019-09-09 0 1.850 1.820 1.880 1.810 1.900 410,000 764,150 1.8638 1.790 1.761 1.819 1.751 1.838 423,758 1.8033 1.65%
2019-09-06 0 1.820 1.820 1.850 1.820 1.900 435,000 816,300 1.8766 1.761 1.761 1.790 1.761 1.838 449,597 1.8156 -1.62%
2019-09-05 0 1.850 1.810 1.880 1.850 1.940 705,000 1,346,100 1.9094 1.790 1.751 1.819 1.790 1.877 728,658 1.8474 -2.12%
2019-09-04 0 1.890 1.870 1.890 1.810 1.980 1,880,000 3,571,500 1.8997 1.829 1.809 1.829 1.751 1.916 1,943,087 1.8381 -2.07%
2019-09-03 0 1.930 1.930 1.990 1.710 2.000 3,705,000 6,790,800 1.8329 1.867 1.867 1.925 1.654 1.935 3,829,329 1.7734 10.92%
2019-09-02 0 1.740 1.730 1.760 1.640 1.770 1,070,000 1,831,950 1.7121 1.684 1.674 1.703 1.587 1.713 1,105,906 1.6565 5.45%
2019-08-30 0 1.650 1.640 1.670 1.630 1.820 745,819 1,261,650 1.6916 1.596 1.587 1.616 1.577 1.761 770,846 1.6367 -2.37%
2019-08-29 0 1.690 1.660 1.690 1.570 1.730 1,365,000 2,263,700 1.6584 1.635 1.606 1.635 1.519 1.674 1,410,805 1.6045 9.03%
2019-08-28 0 1.550 1.550 1.560 1.530 1.580 195,000 302,750 1.5526 1.500 1.500 1.509 1.480 1.529 201,544 1.5022 0.65%
2019-08-27 0 1.540 1.520 1.600 1.520 1.620 690,000 1,082,050 1.5682 1.490 1.471 1.548 1.471 1.567 713,154 1.5173 -1.91%
2019-08-26 0 1.570 1.540 1.570 1.540 1.600 330,000 516,000 1.5636 1.519 1.490 1.519 1.490 1.548 341,074 1.5129 -1.26%
2019-08-23 0 1.590 1.540 1.590 1.540 1.600 515,000 806,650 1.5663 1.538 1.490 1.538 1.490 1.548 532,282 1.5155 1.92%
2019-08-22 0 1.560 1.560 1.580 1.560 1.620 190,000 303,450 1.5971 1.509 1.509 1.529 1.509 1.567 196,376 1.5453 -0.64%
2019-08-21 0 1.570 1.550 1.570 1.550 1.630 260,500 412,505 1.5835 1.519 1.500 1.519 1.500 1.577 269,242 1.5321 -1.87%
2019-08-20 0 1.600 1.530 1.600 1.520 1.600 855,000 1,324,450 1.5491 1.548 1.480 1.548 1.471 1.548 883,691 1.4988 2.56%
2019-08-19 0 1.560 1.550 1.560 1.550 1.600 535,000 845,850 1.5810 1.509 1.500 1.509 1.500 1.548 552,953 1.5297 -1.27%
2019-08-16 0 1.580 1.560 1.580 1.560 1.600 290,000 458,550 1.5812 1.529 1.509 1.529 1.509 1.548 299,732 1.5299 0.00%
2019-08-15 0 1.580 1.550 1.580 1.560 1.630 545,000 863,700 1.5848 1.529 1.500 1.529 1.509 1.577 563,289 1.5333 -3.66%
2019-08-14 0 1.640 1.620 1.640 1.610 1.650 975,000 1,590,050 1.6308 1.587 1.567 1.587 1.558 1.596 1,007,718 1.5779 1.86%
2019-08-13 0 1.610 1.560 1.610 1.580 1.650 905,000 1,449,450 1.6016 1.558 1.509 1.558 1.529 1.596 935,369 1.5496 -1.23%
2019-08-12 0 1.630 1.600 1.630 1.600 1.650 675,000 1,101,850 1.6324 1.577 1.548 1.577 1.548 1.596 697,651 1.5794 0.62%
2019-08-09 0 1.620 1.600 1.620 1.590 1.650 1,050,000 1,705,400 1.6242 1.567 1.548 1.567 1.538 1.596 1,085,235 1.5715 -0.61%
2019-08-08 0 1.630 1.580 1.630 1.560 1.670 1,225,000 1,968,050 1.6066 1.577 1.529 1.577 1.509 1.616 1,266,107 1.5544 0.00%
2019-08-07 0 1.630 1.620 1.630 1.620 1.650 275,000 449,050 1.6329 1.577 1.567 1.577 1.567 1.596 284,228 1.5799 1.87%
2019-08-06 0 1.600 1.570 1.600 1.510 1.690 1,130,000 1,791,250 1.5852 1.548 1.519 1.548 1.461 1.635 1,167,919 1.5337 -2.44%
2019-08-05 0 1.640 1.610 1.640 1.610 1.700 435,000 718,850 1.6525 1.587 1.558 1.587 1.558 1.645 449,597 1.5989 -1.80%
2019-08-02 0 1.670 1.650 1.670 1.650 1.730 270,000 453,400 1.6793 1.616 1.596 1.616 1.596 1.674 279,060 1.6247 -1.76%
2019-08-01 0 1.700 1.660 1.700 1.660 1.750 435,000 739,400 1.6998 1.645 1.606 1.645 1.606 1.693 449,597 1.6446 -2.86%
2019-07-31 0 1.750 1.680 1.750 1.550 1.750 975,000 1,577,800 1.6183 1.693 1.625 1.693 1.500 1.693 1,007,718 1.5657 5.42%
2019-07-30 0 1.660 1.600 1.660 1.600 1.670 780,000 1,270,200 1.6285 1.606 1.548 1.606 1.548 1.616 806,174 1.5756 3.11%
2019-07-29 0 1.610 1.580 1.610 1.600 1.650 555,000 893,250 1.6095 1.558 1.529 1.558 1.548 1.596 573,624 1.5572 -0.62%
2019-07-26 0 1.620 1.600 1.620 1.600 1.690 1,510,000 2,444,700 1.6190 1.567 1.548 1.567 1.548 1.635 1,560,671 1.5664 -1.82%
2019-07-25 0 1.650 1.650 1.690 1.640 1.840 1,945,500 3,292,140 1.6922 1.596 1.596 1.635 1.587 1.780 2,010,785 1.6372 -9.34%
2019-07-24 0 1.820 1.770 1.820 1.600 1.830 8,190,000 13,836,450 1.6894 1.761 1.713 1.761 1.548 1.771 8,464,832 1.6346 14.47%
2019-07-23 0 1.590 1.540 1.590 1.310 2.020 16,880,000 27,923,400 1.6542 1.538 1.490 1.538 1.267 1.954 17,446,443 1.6005 -20.90%
2019-07-22 0 2.010 2.000 2.010 1.990 2.030 2,320,000 4,643,400 2.0015 1.945 1.935 1.945 1.925 1.964 2,397,852 1.9365 -0.50%
2019-07-19 0 2.020 2.000 2.020 2.000 2.020 745,000 1,492,700 2.0036 1.954 1.935 1.954 1.935 1.954 770,000 1.9386 0.50%
2019-07-18 0 2.010 2.000 2.010 2.000 2.050 800,000 1,613,450 2.0168 1.945 1.935 1.945 1.935 1.983 826,846 1.9513 0.50%
2019-07-17 0 2.000 2.000 2.010 2.000 2.020 1,320,000 2,644,400 2.0033 1.935 1.935 1.945 1.935 1.954 1,364,295 1.9383 -0.50%
2019-07-16 0 2.010 2.000 2.010 2.000 2.050 1,795,000 3,618,000 2.0156 1.945 1.935 1.945 1.935 1.983 1,855,235 1.9502 -0.99%
2019-07-15 0 2.030 2.020 2.030 2.020 2.040 1,940,000 3,938,450 2.0301 1.964 1.954 1.964 1.954 1.974 2,005,101 1.9642 0.50%
2019-07-12 0 2.020 2.020 2.030 2.010 2.060 1,840,000 3,732,800 2.0287 1.954 1.954 1.964 1.945 1.993 1,901,745 1.9628 -0.49%
2019-07-11 0 2.030 2.020 2.030 2.010 2.090 2,645,000 5,393,900 2.0393 1.964 1.954 1.964 1.945 2.022 2,733,758 1.9731 -0.98%
2019-07-10 0 2.050 2.040 2.050 2.010 2.050 2,945,000 5,970,000 2.0272 1.983 1.974 1.983 1.945 1.983 3,043,826 1.9613 0.99%
2019-07-09 0 2.030 2.020 2.030 2.010 2.050 2,310,000 4,678,750 2.0254 1.964 1.954 1.964 1.945 1.983 2,387,517 1.9597 0.00%
2019-07-08 0 2.030 2.020 2.030 2.020 2.100 3,070,000 6,267,600 2.0416 1.964 1.954 1.964 1.954 2.032 3,173,020 1.9753 0.00%
2019-07-05 0 2.030 2.030 2.040 2.030 2.070 3,020,000 6,160,250 2.0398 1.964 1.964 1.974 1.964 2.003 3,121,342 1.9736 0.00%
2019-07-04 0 2.030 2.030 2.040 2.020 2.050 2,575,000 5,240,350 2.0351 1.964 1.964 1.974 1.954 1.983 2,661,409 1.9690 -0.49%
2019-07-03 0 2.040 2.040 2.050 2.030 2.100 3,465,000 7,118,450 2.0544 1.974 1.974 1.983 1.964 2.032 3,581,275 1.9877 -1.92%
2019-07-02 0 2.080 2.070 2.080 2.050 2.110 3,555,000 7,374,200 2.0743 2.012 2.003 2.012 1.983 2.041 3,674,295 2.0070 0.97%
2019-06-28 0 2.060 2.040 2.080 2.040 2.110 5,515,000 11,428,700 2.0723 1.993 1.974 2.012 1.974 2.041 5,700,067 2.0050 -0.96%
2019-06-27 0 2.080 2.070 2.090 2.070 2.140 4,475,000 9,359,200 2.0914 2.012 2.003 2.022 2.003 2.071 4,625,168 2.0235 -1.89%
2019-06-26 0 2.120 2.090 2.120 2.060 2.120 7,765,000 16,175,700 2.0832 2.051 2.022 2.051 1.993 2.051 8,025,570 2.0155 3.92%
2019-06-25 0 2.040 2.030 2.040 2.030 2.050 3,050,000 6,204,050 2.0341 1.974 1.964 1.974 1.964 1.983 3,152,349 1.9681 0.00%
2019-06-24 0 2.040 2.030 2.040 2.030 2.100 5,990,000 12,265,250 2.0476 1.974 1.964 1.974 1.964 2.032 6,191,007 1.9811 -2.39%
2019-06-21 0 2.090 2.060 2.090 2.050 2.120 8,125,000 16,799,600 2.0676 2.022 1.993 2.022 1.983 2.051 8,397,651 2.0005 0.48%
2019-06-20 0 2.080 2.060 2.080 2.050 2.110 3,660,000 7,615,450 2.0807 2.012 1.993 2.012 1.983 2.041 3,782,819 2.0132 1.46%
2019-06-19 0 2.050 2.040 2.080 2.040 2.150 4,792,500 9,899,100 2.0655 1.983 1.974 2.012 1.974 2.080 4,953,322 1.9985 -2.84%
2019-06-18 0 2.110 2.080 2.110 2.080 2.160 5,185,000 10,968,550 2.1154 2.041 2.012 2.041 2.012 2.090 5,358,993 2.0468 -1.40%
2019-06-17 0 2.140 2.120 2.140 2.090 2.150 6,045,000 12,812,150 2.1195 2.071 2.051 2.071 2.022 2.080 6,247,852 2.0506 2.39%
2019-06-14 0 2.090 2.070 2.090 2.060 2.130 4,750,000 9,892,150 2.0826 2.022 2.003 2.022 1.993 2.061 4,909,396 2.0149 0.00%
2019-06-13 0 2.090 2.050 2.090 2.050 2.110 8,765,000 18,140,850 2.0697 2.022 1.983 2.022 1.983 2.041 9,059,128 2.0025 0.48%
2019-06-12 0 2.080 2.070 2.080 2.010 2.090 8,995,000 18,493,100 2.0559 2.012 2.003 2.012 1.945 2.022 9,296,846 1.9892 0.00%
2019-06-11 0 2.080 2.060 2.090 2.020 2.110 12,265,000 25,384,275 2.0697 2.012 1.993 2.022 1.954 2.041 12,676,577 2.0025 0.00%
2019-06-10 0 2.080 2.060 2.090 2.040 2.170 8,820,000 18,350,750 2.0806 2.012 1.993 2.022 1.974 2.100 9,115,973 2.0130 2.46%
2019-06-06 0 2.030 2.010 2.080 2.000 2.100 16,510,000 33,168,750 2.0090 1.964 1.945 2.012 1.935 2.032 17,064,027 1.9438 0.50%
2019-06-05 0 2.020 2.010 2.030 2.010 2.050 3,440,000 6,942,300 2.0181 1.954 1.945 1.964 1.945 1.983 3,555,436 1.9526 0.50%
2019-06-04 0 2.010 2.000 2.040 2.000 2.120 10,410,000 21,085,400 2.0255 1.945 1.935 1.974 1.935 2.051 10,759,329 1.9597 -2.90%
2019-06-03 0 2.070 2.050 2.070 2.050 2.240 6,535,000 13,966,350 2.1372 2.003 1.983 2.003 1.983 2.167 6,754,295 2.0678 -3.27%
2019-05-31 0 2.140 2.110 2.140 2.010 2.230 5,347,000 11,245,930 2.1032 2.071 2.041 2.071 1.945 2.158 5,526,430 2.0349 7.00%
2019-05-30 0 2.000 2.000 2.010 2.000 2.180 12,455,000 25,211,000 2.0242 1.935 1.935 1.945 1.935 2.109 12,872,953 1.9584 0.00%
2019-05-29 0 2.000 1.990 2.010 1.990 2.130 25,487,598 51,347,001 2.0146 1.935 1.925 1.945 1.925 2.061 26,342,887 1.9492 -6.98%
2019-05-28 0 2.150 2.080 2.160 2.070 2.440 41,522,598 89,402,565 2.1531 2.080 2.012 2.090 2.003 2.361 42,915,974 2.0832 -6.52%
2019-05-27 0 2.300 2.280 2.300 2.250 2.490 27,455,000 64,699,750 2.3566 2.225 2.206 2.225 2.177 2.409 28,376,309 2.2801 0.44%
2019-05-24 0 2.290 2.280 2.290 1.600 2.940 178,111,466 360,735,775 2.0253 2.216 2.206 2.216 1.548 2.845 184,088,361 1.9596 -22.37%
2019-05-23 1 - - - - - 0 0 - 2.854 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 2.854 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 2.854 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 2.854 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 2.854 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 2.854 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 2.854 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 2.854 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 2.854 - - - - 0 - 0.00%
2019-05-09 1 2.950 - 2.950 3.000 4.210 99,195,000 407,026,600 4.1033 2.854 - 2.854 2.903 4.073 102,523,691 3.9701 -29.76%
2019-05-08 0 4.200 4.190 4.200 4.190 4.240 14,290,000 60,120,900 4.2072 4.064 4.054 4.064 4.054 4.102 14,769,530 4.0706 -0.71%
2019-05-07 0 4.230 4.210 4.230 4.200 4.270 14,695,000 62,016,850 4.2203 4.093 4.073 4.093 4.064 4.131 15,188,121 4.0832 0.00%
2019-05-06 0 4.230 4.220 4.230 4.140 4.230 14,446,464 60,468,275 4.1857 4.093 4.083 4.093 4.006 4.093 14,931,245 4.0498 1.20%
2019-05-03 0 4.180 4.170 4.180 4.170 4.260 15,628,232 65,644,953 4.2004 4.044 4.035 4.044 4.035 4.122 16,152,669 4.0640 -1.18%
2019-05-02 0 4.230 4.220 4.230 4.210 4.460 14,633,249 62,904,043 4.2987 4.093 4.083 4.093 4.073 4.315 15,124,298 4.1591 -4.51%
2019-04-30 0 4.430 4.420 4.430 4.240 4.430 18,850,000 81,958,750 4.3479 4.286 4.276 4.286 4.102 4.286 19,482,550 4.2068 4.73%
2019-04-29 0 4.230 4.210 4.230 4.200 4.280 16,332,500 69,131,650 4.2328 4.093 4.073 4.093 4.064 4.141 16,880,570 4.0953 -0.47%
2019-04-26 0 4.250 4.230 4.260 4.200 4.280 16,090,000 68,013,350 4.2271 4.112 4.093 4.122 4.064 4.141 16,629,933 4.0898 0.47%
2019-04-25 0 4.230 4.210 4.230 4.200 4.270 14,960,000 63,312,000 4.2321 4.093 4.073 4.093 4.064 4.131 15,462,013 4.0947 -0.24%
2019-04-24 0 4.240 4.230 4.240 4.180 4.250 15,125,000 63,848,800 4.2214 4.102 4.093 4.102 4.044 4.112 15,632,550 4.0843 0.95%
2019-04-23 0 4.200 4.190 4.200 4.190 4.280 14,730,000 62,354,350 4.2332 4.064 4.054 4.064 4.054 4.141 15,224,295 4.0957 -0.47%
2019-04-18 0 4.220 4.200 4.230 4.170 4.230 14,735,000 61,882,650 4.1997 4.083 4.064 4.093 4.035 4.093 15,229,463 4.0634 0.72%
2019-04-17 0 4.190 4.190 4.200 4.170 4.340 15,930,004 67,113,717 4.2130 4.054 4.054 4.064 4.035 4.199 16,464,568 4.0763 -2.33%
2019-04-16 0 4.290 4.270 4.300 4.260 4.400 15,595,000 67,867,550 4.3519 4.151 4.131 4.160 4.122 4.257 16,118,322 4.2106 -1.61%
2019-04-15 0 4.360 4.340 4.360 4.310 4.370 17,095,000 74,302,600 4.3465 4.218 4.199 4.218 4.170 4.228 17,668,658 4.2053 1.16%
2019-04-12 0 4.310 4.310 4.320 4.210 4.350 16,550,000 70,897,900 4.2839 4.170 4.170 4.180 4.073 4.209 17,105,369 4.1448 1.89%
2019-04-11 0 4.230 4.200 4.230 4.190 4.250 14,885,000 62,873,950 4.2240 4.093 4.064 4.093 4.054 4.112 15,384,497 4.0868 0.00%
2019-04-10 0 4.230 4.200 4.230 4.160 4.260 14,720,000 61,879,850 4.2038 4.093 4.064 4.093 4.025 4.122 15,213,960 4.0673 -0.24%
2019-04-09 0 4.240 4.210 4.240 4.200 4.290 15,615,290 66,346,676 4.2488 4.102 4.073 4.102 4.064 4.151 16,139,293 4.1109 0.95%
2019-04-08 0 4.200 4.190 4.200 4.180 4.350 14,555,000 61,764,100 4.2435 4.064 4.054 4.064 4.044 4.209 15,043,423 4.1057 -2.33%
2019-04-04 0 4.300 4.290 4.300 4.230 4.310 14,780,000 63,048,050 4.2658 4.160 4.151 4.160 4.093 4.170 15,275,973 4.1273 0.00%
2019-04-03 0 4.300 4.280 4.300 4.260 4.340 14,925,000 64,223,300 4.3031 4.160 4.141 4.160 4.122 4.199 15,425,839 4.1634 0.00%
2019-04-02 0 4.300 4.290 4.310 4.230 4.360 15,190,000 65,468,050 4.3099 4.160 4.151 4.170 4.093 4.218 15,699,732 4.1700 0.47%
2019-04-01 0 4.280 4.270 4.290 4.260 4.440 16,605,000 71,951,350 4.3331 4.141 4.131 4.151 4.122 4.296 17,162,215 4.1924 -3.17%
2019-03-29 0 4.420 4.400 4.420 4.340 4.460 17,055,000 74,748,500 4.3828 4.276 4.257 4.276 4.199 4.315 17,627,315 4.2405 0.00%
2019-03-28 0 4.420 4.410 4.420 4.370 4.460 17,310,000 76,455,950 4.4169 4.276 4.267 4.276 4.228 4.315 17,890,872 4.2735 0.00%
2019-03-27 0 4.420 4.390 4.420 4.360 4.460 16,015,000 70,632,450 4.4104 4.276 4.247 4.276 4.218 4.315 16,552,416 4.2672 0.45%
2019-03-26 0 4.400 4.390 4.420 4.310 4.420 17,295,000 75,658,150 4.3746 4.257 4.247 4.276 4.170 4.276 17,875,369 4.2325 2.09%
2019-03-25 0 4.310 4.280 4.310 4.250 4.320 19,990,000 85,754,000 4.2898 4.170 4.141 4.170 4.112 4.180 20,660,805 4.1506 0.94%
2019-03-22 0 4.270 4.250 4.270 4.190 4.300 15,605,000 66,345,050 4.2515 4.131 4.112 4.131 4.054 4.160 16,128,658 4.1135 0.95%
2019-03-21 0 4.230 4.220 4.230 4.170 4.260 16,285,000 68,446,200 4.2030 4.093 4.083 4.093 4.035 4.122 16,831,477 4.0666 0.00%
2019-03-20 0 4.230 4.220 4.230 4.190 4.260 14,870,000 63,015,400 4.2378 4.093 4.083 4.093 4.054 4.122 15,368,993 4.1002 0.71%
2019-03-19 0 4.200 4.170 4.210 4.160 4.240 17,140,000 71,948,750 4.1977 4.064 4.035 4.073 4.025 4.102 17,715,168 4.0614 -0.47%
2019-03-18 0 4.220 4.190 4.200 4.190 4.280 14,575,000 61,664,245 4.2308 4.083 4.054 4.064 4.054 4.141 15,064,094 4.0935 -0.94%
2019-03-15 0 4.260 4.160 4.180 4.150 4.370 28,725,000 122,692,850 4.2713 4.122 4.025 4.044 4.015 4.228 29,688,926 4.1326 -1.84%
2019-03-14 0 4.340 4.320 4.350 4.320 4.380 14,585,000 63,423,375 4.3485 4.199 4.180 4.209 4.180 4.238 15,074,430 4.2073 -0.23%
2019-03-13 0 4.350 4.320 4.360 4.270 4.360 14,870,000 64,070,850 4.3087 4.209 4.180 4.218 4.131 4.218 15,368,993 4.1688 1.16%
2019-03-12 0 4.300 4.290 4.300 4.270 4.340 14,566,360 62,728,552 4.3064 4.160 4.151 4.160 4.131 4.199 15,055,164 4.1666 -0.46%
2019-03-11 0 4.320 4.310 4.320 4.270 4.340 14,880,676 63,970,452 4.2989 4.180 4.170 4.180 4.131 4.199 15,380,028 4.1593 0.70%
2019-03-08 0 4.290 4.280 4.310 4.250 4.360 14,695,000 63,320,800 4.3090 4.151 4.141 4.170 4.112 4.218 15,188,121 4.1691 -1.15%
2019-03-07 0 4.340 4.330 4.340 4.270 4.390 14,685,000 63,669,650 4.3357 4.199 4.189 4.199 4.131 4.247 15,177,785 4.1949 -0.23%
2019-03-06 0 4.350 4.350 4.370 4.310 4.390 15,155,000 66,038,150 4.3575 4.209 4.209 4.228 4.170 4.247 15,663,557 4.2160 0.00%
2019-03-05 0 4.350 4.330 4.350 4.320 4.400 16,495,000 71,758,100 4.3503 4.209 4.189 4.209 4.180 4.257 17,048,523 4.2091 -0.68%
2019-03-04 0 4.380 4.380 4.390 4.360 4.460 16,008,530 70,482,296 4.4028 4.238 4.238 4.247 4.218 4.315 16,545,729 4.2598 0.00%
2019-03-01 0 4.380 4.380 4.390 4.300 4.450 18,326,360 80,532,709 4.3944 4.238 4.238 4.247 4.160 4.306 18,941,339 4.2517 2.10%
2019-02-28 0 4.290 4.280 4.290 3.990 4.310 21,905,000 91,702,750 4.1864 4.151 4.141 4.151 3.860 4.170 22,640,067 4.0505 9.72%
2019-02-27 0 3.910 3.920 3.930 3.880 3.930 9,140,000 35,662,400 3.9018 3.783 3.793 3.802 3.754 3.802 9,446,711 3.7751 0.00%
2019-02-26 0 3.910 3.930 3.950 3.900 3.990 8,360,000 32,904,950 3.9360 3.783 3.802 3.822 3.773 3.860 8,640,537 3.8082 -1.76%
2019-02-25 0 3.980 3.960 3.980 3.860 3.980 9,185,000 35,956,675 3.9147 3.851 3.831 3.851 3.735 3.851 9,493,221 3.7876 0.76%
2019-02-22 0 3.950 3.950 3.990 3.930 4.000 7,980,000 31,668,850 3.9685 3.822 3.822 3.860 3.802 3.870 8,247,785 3.8397 0.00%
2019-02-21 0 3.950 3.930 3.960 3.920 3.970 8,285,000 32,642,175 3.9399 3.822 3.802 3.831 3.793 3.841 8,563,020 3.8120 0.51%
2019-02-20 0 3.930 3.890 3.940 3.860 3.940 8,380,000 32,637,550 3.8947 3.802 3.764 3.812 3.735 3.812 8,661,208 3.7682 1.55%
2019-02-19 0 3.870 3.860 3.870 3.860 3.980 8,140,000 31,722,875 3.8972 3.744 3.735 3.744 3.735 3.851 8,413,154 3.7706 -2.03%
2019-02-18 0 3.950 3.930 3.950 3.930 4.020 9,675,000 38,437,050 3.9728 3.822 3.802 3.822 3.802 3.889 9,999,664 3.8438 -0.75%
2019-02-15 0 3.980 3.970 4.000 3.940 4.000 9,135,000 36,271,700 3.9706 3.851 3.841 3.870 3.812 3.870 9,441,544 3.8417 0.00%
2019-02-14 0 3.980 3.940 3.990 3.920 3.990 7,755,000 30,631,200 3.9499 3.851 3.812 3.860 3.793 3.860 8,015,235 3.8216 0.51%
2019-02-13 0 3.960 3.950 3.970 3.860 3.970 9,550,000 37,348,000 3.9108 3.831 3.822 3.841 3.735 3.841 9,870,470 3.7838 1.28%
2019-02-12 0 3.910 3.900 3.910 3.900 3.970 8,435,000 33,163,300 3.9316 3.783 3.773 3.783 3.773 3.841 8,718,054 3.8040 -1.26%
2019-02-11 0 3.960 3.940 3.960 3.920 3.990 8,145,000 32,157,550 3.9481 3.831 3.812 3.831 3.793 3.860 8,418,322 3.8199 0.76%
2019-02-08 0 3.930 3.920 3.940 3.900 3.970 7,940,000 31,270,550 3.9384 3.802 3.793 3.812 3.773 3.841 8,206,443 3.8105 -0.76%
2019-02-04 0 3.960 3.940 3.960 3.930 4.010 8,570,000 33,936,100 3.9599 3.831 3.812 3.831 3.802 3.880 8,857,584 3.8313 -1.00%
2019-02-01 0 4.000 3.990 4.010 3.990 4.050 7,015,000 28,220,900 4.0229 3.870 3.860 3.880 3.860 3.919 7,250,403 3.8923 -0.99%
2019-01-31 0 4.040 4.030 4.040 3.980 4.040 7,892,000 31,680,950 4.0143 3.909 3.899 3.909 3.851 3.909 8,156,832 3.8840 1.25%
2019-01-30 0 3.990 3.950 3.990 3.900 3.990 7,733,000 30,557,660 3.9516 3.860 3.822 3.860 3.773 3.860 7,992,497 3.8233 2.05%
2019-01-29 0 3.910 3.890 3.920 3.880 3.980 7,850,000 30,765,900 3.9192 3.783 3.764 3.793 3.754 3.851 8,113,423 3.7920 -1.51%
2019-01-28 0 3.970 3.940 3.980 3.940 4.070 7,365,000 29,491,250 4.0042 3.841 3.812 3.851 3.812 3.938 7,612,148 3.8742 -1.73%
2019-01-25 0 4.040 4.040 4.060 3.900 4.070 10,310,000 41,251,050 4.0011 3.909 3.909 3.928 3.773 3.938 10,655,973 3.8712 2.54%
2019-01-24 0 3.940 3.940 3.970 3.910 3.980 7,690,000 30,331,350 3.9443 3.812 3.812 3.841 3.783 3.851 7,948,054 3.8162 -0.25%
2019-01-23 0 3.950 3.940 3.980 3.940 4.010 7,665,000 30,411,500 3.9676 3.822 3.812 3.851 3.812 3.880 7,922,215 3.8388 -1.25%
2019-01-22 0 4.000 3.990 4.000 3.800 4.010 8,640,000 33,588,650 3.8876 3.870 3.860 3.870 3.677 3.880 8,929,933 3.7614 4.44%
2019-01-21 0 3.830 3.820 3.830 3.760 3.850 8,440,000 32,216,250 3.8171 3.706 3.696 3.706 3.638 3.725 8,723,221 3.6932 1.32%
2019-01-18 0 3.780 3.770 3.780 3.730 3.790 8,715,000 32,738,250 3.7565 3.657 3.648 3.657 3.609 3.667 9,007,450 3.6346 0.80%
2019-01-17 0 3.750 3.740 3.750 3.660 3.750 8,725,000 32,251,750 3.6965 3.628 3.619 3.628 3.541 3.628 9,017,785 3.5765 0.54%
2019-01-16 0 3.730 3.720 3.730 3.580 3.730 10,680,000 38,919,450 3.6441 3.609 3.599 3.609 3.464 3.609 11,038,389 3.5258 1.36%
2019-01-15 0 3.680 3.680 3.700 3.600 3.700 9,980,000 36,413,250 3.6486 3.561 3.561 3.580 3.483 3.580 10,314,899 3.5302 0.55%
2019-01-14 0 3.660 3.630 3.660 3.640 3.700 8,870,000 32,576,150 3.6726 3.541 3.512 3.541 3.522 3.580 9,167,651 3.5534 -1.08%
2019-01-11 0 3.700 3.650 3.700 3.650 3.740 8,020,000 29,507,250 3.6792 3.580 3.531 3.580 3.531 3.619 8,289,128 3.5598 -0.80%
2019-01-10 0 3.730 3.670 3.730 3.620 3.740 8,290,000 30,459,400 3.6742 3.609 3.551 3.609 3.502 3.619 8,568,188 3.5549 1.08%
2019-01-09 0 3.690 3.670 3.690 3.580 3.690 6,035,000 21,836,800 3.6184 3.570 3.551 3.570 3.464 3.570 6,237,517 3.5009 1.37%
2019-01-08 0 3.640 3.610 3.640 3.620 3.700 6,385,000 23,321,650 3.6526 3.522 3.493 3.522 3.502 3.580 6,599,262 3.5340 -0.82%
2019-01-07 0 3.670 3.660 3.680 3.550 3.680 5,135,000 18,421,400 3.5874 3.551 3.541 3.561 3.435 3.561 5,307,315 3.4709 3.09%
2019-01-04 0 3.560 3.530 3.570 3.530 3.610 4,585,000 16,412,300 3.5796 3.444 3.415 3.454 3.415 3.493 4,738,859 3.4633 0.00%
2019-01-03 0 3.560 3.560 3.570 3.480 3.580 4,350,000 15,385,900 3.5370 3.444 3.444 3.454 3.367 3.464 4,495,973 3.4222 0.28%
2019-01-02 0 3.550 3.530 3.550 3.530 3.560 785,000 2,782,650 3.5448 3.435 3.415 3.435 3.415 3.444 811,342 3.4297 0.00%
2018-12-31 0 3.550 3.540 3.550 3.500 3.550 2,530,000 8,924,600 3.5275 3.435 3.425 3.435 3.386 3.435 2,614,899 3.4130 0.85%
2018-12-28 0 3.520 3.480 3.520 3.480 3.570 2,735,000 9,669,950 3.5356 3.406 3.367 3.406 3.367 3.454 2,826,779 3.4208 -0.85%
2018-12-27 0 3.550 3.540 3.560 3.520 3.560 260,000 921,950 3.5460 3.435 3.425 3.444 3.406 3.444 268,725 3.4308 0.57%
2018-12-24 0 3.530 3.500 3.530 3.500 3.560 3,175,000 11,245,050 3.5417 3.415 3.386 3.415 3.386 3.444 3,281,544 3.4268 -1.12%
2018-12-21 0 3.570 3.540 3.570 3.500 3.620 5,810,000 20,646,000 3.5535 3.454 3.425 3.454 3.386 3.502 6,004,966 3.4382 -0.28%
2018-12-20 0 3.580 3.550 3.580 3.510 3.580 2,180,000 7,717,200 3.5400 3.464 3.435 3.464 3.396 3.464 2,253,154 3.4251 1.70%
2018-12-19 0 3.520 3.480 3.520 3.490 3.550 835,000 2,941,700 3.5230 3.406 3.367 3.406 3.377 3.435 863,020 3.4086 -0.56%
2018-12-18 0 3.540 3.520 3.540 3.480 3.580 4,875,000 17,226,700 3.5337 3.425 3.406 3.425 3.367 3.464 5,038,591 3.4190 -1.39%
2018-12-17 0 3.590 3.590 3.620 3.580 3.650 670,000 2,424,300 3.6184 3.473 3.473 3.502 3.464 3.531 692,483 3.5009 -1.64%
2018-12-14 0 3.650 3.620 3.650 3.600 3.650 5,455,000 19,754,750 3.6214 3.531 3.502 3.531 3.483 3.531 5,638,054 3.5038 0.55%
2018-12-13 0 3.630 3.610 3.630 3.510 3.650 4,900,000 17,556,050 3.5829 3.512 3.493 3.512 3.396 3.531 5,064,430 3.4665 1.97%
2018-12-12 0 3.560 3.560 3.600 3.460 3.600 4,045,000 14,289,950 3.5327 3.444 3.444 3.483 3.348 3.483 4,180,738 3.4180 3.49%
2018-12-11 0 3.450 3.410 3.450 3.370 3.520 2,760,000 9,520,150 3.4493 3.328 3.290 3.328 3.251 3.396 2,860,910 3.3277 -1.43%
2018-12-10 0 3.500 3.460 3.500 3.470 3.530 2,420,000 8,450,350 3.4919 3.377 3.338 3.377 3.348 3.405 2,508,479 3.3687 0.00%
2018-12-07 0 3.500 3.490 3.500 3.480 3.520 435,000 1,523,500 3.5023 3.377 3.367 3.377 3.357 3.396 450,904 3.3788 0.00%
2018-12-06 0 3.500 3.500 3.520 3.440 3.550 6,045,000 21,177,750 3.5033 3.377 3.377 3.396 3.319 3.425 6,266,015 3.3798 0.29%
2018-12-05 0 3.490 3.460 3.490 3.430 3.520 5,645,000 19,671,800 3.4848 3.367 3.338 3.367 3.309 3.396 5,851,390 3.3619 -0.57%
2018-12-04 0 3.510 3.460 3.510 3.470 3.540 4,190,000 14,690,650 3.5061 3.386 3.338 3.386 3.348 3.415 4,343,193 3.3825 -0.85%
2018-12-03 0 3.540 3.530 3.590 3.490 3.580 590,000 2,087,700 3.5385 3.415 3.405 3.463 3.367 3.454 611,571 3.4137 0.57%
2018-11-30 0 3.520 3.500 3.520 3.470 3.540 845,000 2,965,250 3.5092 3.396 3.377 3.396 3.348 3.415 875,895 3.3854 0.57%
2018-11-29 0 3.500 3.500 3.530 3.470 3.550 1,795,000 6,314,500 3.5178 3.377 3.377 3.405 3.348 3.425 1,860,628 3.3937 0.57%
2018-11-28 0 3.480 3.470 3.490 3.410 3.500 1,735,000 6,017,500 3.4683 3.357 3.348 3.367 3.290 3.377 1,798,434 3.3460 1.46%
2018-11-27 0 3.430 3.380 3.430 3.380 3.460 1,745,000 5,961,400 3.4163 3.309 3.261 3.309 3.261 3.338 1,808,800 3.2958 0.88%
2018-11-26 0 3.400 3.400 3.450 3.400 3.510 2,225,000 7,687,500 3.4551 3.280 3.280 3.328 3.280 3.386 2,306,350 3.3332 -1.45%
2018-11-23 0 3.450 3.420 3.470 3.390 3.480 1,820,000 6,244,700 3.4312 3.328 3.299 3.348 3.270 3.357 1,886,542 3.3101 0.29%
2018-11-22 0 3.440 3.420 3.460 3.320 3.440 3,060,000 10,405,800 3.4006 3.319 3.299 3.338 3.203 3.319 3,171,878 3.2806 2.99%
2018-11-21 0 3.340 3.340 3.370 3.280 3.370 565,000 1,870,450 3.3105 3.222 3.222 3.251 3.164 3.251 585,657 3.1938 0.91%
2018-11-20 0 3.310 3.300 3.380 3.300 3.400 1,355,000 4,523,150 3.3381 3.193 3.184 3.261 3.184 3.280 1,404,541 3.2204 -3.78%
2018-11-19 0 3.440 3.310 3.450 3.100 3.460 1,075,000 3,476,500 3.2340 3.319 3.193 3.328 2.991 3.338 1,114,304 3.1199 9.90%
2018-11-16 0 3.130 3.070 3.150 3.010 3.320 3,170,000 10,014,250 3.1591 3.020 2.962 3.039 2.904 3.203 3,285,900 3.0476 -6.01%
2018-11-15 0 3.330 3.250 3.360 3.230 3.450 1,745,000 5,777,750 3.3110 3.213 3.135 3.241 3.116 3.328 1,808,800 3.1942 -2.92%
2018-11-14 0 3.430 3.430 3.450 3.260 3.550 6,670,000 22,524,200 3.3769 3.309 3.309 3.328 3.145 3.425 6,913,866 3.2578 -4.72%
2018-11-13 0 3.600 3.590 3.600 3.470 3.600 1,005,000 3,587,250 3.5694 3.473 3.463 3.473 3.348 3.473 1,041,744 3.4435 2.27%
2018-11-12 0 3.520 3.500 3.520 3.510 3.670 1,575,000 5,664,900 3.5968 3.396 3.377 3.396 3.386 3.541 1,632,584 3.4699 -2.22%
2018-11-09 0 3.600 3.560 3.630 3.390 3.620 3,010,000 10,625,550 3.5301 3.473 3.434 3.502 3.270 3.492 3,120,050 3.4056 6.19%
2018-11-08 0 3.390 3.370 3.390 3.270 3.390 1,705,000 5,653,150 3.3156 3.270 3.251 3.270 3.155 3.270 1,767,337 3.1987 3.35%
2018-11-07 0 3.280 3.260 3.280 3.160 3.310 2,040,000 6,659,250 3.2643 3.164 3.145 3.164 3.049 3.193 2,114,586 3.1492 3.80%
2018-11-06 0 3.160 3.140 3.170 3.130 3.170 990,000 3,118,600 3.1501 3.049 3.029 3.058 3.020 3.058 1,026,196 3.0390 0.32%
2018-11-05 0 3.150 3.130 3.150 3.010 3.150 660,000 2,026,300 3.0702 3.039 3.020 3.039 2.904 3.039 684,131 2.9619 3.96%
2018-11-02 0 3.030 2.990 3.030 2.970 3.280 3,435,000 10,884,200 3.1686 2.923 2.885 2.923 2.865 3.164 3,560,589 3.0569 -3.50%
2018-11-01 0 3.140 3.100 3.140 2.890 3.150 3,010,000 9,138,750 3.0361 3.029 2.991 3.029 2.788 3.039 3,120,050 2.9290 7.53%
2018-10-31 0 2.920 2.920 2.930 2.760 2.930 1,555,000 4,446,200 2.8593 2.817 2.817 2.827 2.663 2.827 1,611,853 2.7584 4.29%
2018-10-30 0 2.800 2.790 2.810 2.750 2.810 1,070,000 2,976,600 2.7819 2.701 2.692 2.711 2.653 2.711 1,109,121 2.6837 1.08%
2018-10-29 0 2.770 2.730 2.800 2.740 2.810 1,050,000 2,906,450 2.7680 2.672 2.634 2.701 2.643 2.711 1,088,390 2.6704 0.36%
2018-10-26 0 2.760 2.750 2.780 2.750 2.780 545,000 1,506,650 2.7645 2.663 2.653 2.682 2.653 2.682 564,926 2.6670 -0.36%
2018-10-25 0 2.770 2.750 2.790 2.690 2.820 1,790,000 4,935,200 2.7571 2.672 2.653 2.692 2.595 2.721 1,855,445 2.6598 0.00%
2018-10-24 0 2.770 2.750 2.790 2.590 2.840 2,545,000 6,929,150 2.7227 2.672 2.653 2.692 2.499 2.740 2,638,049 2.6266 6.13%
2018-10-23 0 2.610 2.560 2.610 2.490 2.610 2,940,000 7,536,150 2.5633 2.518 2.470 2.518 2.402 2.518 3,047,491 2.4729 4.82%
2018-10-22 0 2.490 2.460 2.490 2.390 2.490 3,670,000 8,959,400 2.4413 2.402 2.373 2.402 2.306 2.402 3,804,181 2.3551 4.62%
2018-10-19 0 2.380 2.370 2.420 2.370 2.460 2,160,000 5,205,950 2.4102 2.296 2.286 2.335 2.286 2.373 2,238,973 2.3252 -4.42%
2018-10-18 0 2.490 2.460 2.490 2.450 2.500 1,020,000 2,519,150 2.4698 2.402 2.373 2.402 2.364 2.412 1,057,293 2.3826 1.22%
2018-10-16 0 2.460 2.440 2.460 2.410 2.530 3,865,000 9,547,400 2.4702 2.373 2.354 2.373 2.325 2.441 4,006,310 2.3831 1.65%
2018-10-15 0 2.420 2.380 2.420 2.390 2.440 2,120,000 5,121,250 2.4157 2.335 2.296 2.335 2.306 2.354 2,197,511 2.3305 0.41%
2018-10-12 0 2.410 2.380 2.410 2.320 2.430 2,590,000 6,191,200 2.3904 2.325 2.296 2.325 2.238 2.344 2,684,694 2.3061 4.33%
2018-10-11 0 2.310 2.280 2.310 2.290 2.370 1,600,000 3,729,650 2.3310 2.229 2.200 2.229 2.209 2.286 1,658,499 2.2488 -1.70%
2018-10-10 0 2.350 2.340 2.370 2.280 2.370 3,005,000 7,011,500 2.3333 2.267 2.257 2.286 2.200 2.286 3,114,868 2.2510 3.52%
2018-10-09 0 2.270 2.260 2.300 2.260 2.300 940,000 2,135,800 2.2721 2.190 2.180 2.219 2.180 2.219 974,368 2.1920 0.44%
2018-10-08 0 2.260 2.230 2.260 2.240 2.330 2,685,000 6,097,450 2.2709 2.180 2.151 2.180 2.161 2.248 2,783,168 2.1908 -3.00%
2018-10-05 0 2.330 2.310 2.330 2.300 2.350 1,425,000 3,317,200 2.3279 2.248 2.229 2.248 2.219 2.267 1,477,100 2.2458 0.87%
2018-10-04 0 2.310 2.310 2.330 2.290 2.320 1,835,000 4,242,200 2.3118 2.229 2.229 2.248 2.209 2.238 1,902,090 2.2303 0.43%
2018-10-03 0 2.300 2.290 2.300 2.270 2.310 1,335,000 3,063,000 2.2944 2.219 2.209 2.219 2.190 2.229 1,383,810 2.2135 0.88%
2018-10-02 0 2.280 2.270 2.300 2.180 2.300 2,080,000 4,659,450 2.2401 2.200 2.190 2.219 2.103 2.219 2,156,048 2.1611 1.79%
2018-09-28 0 2.240 2.220 2.240 2.200 2.240 1,355,000 3,012,150 2.2230 2.161 2.142 2.161 2.122 2.161 1,404,541 2.1446 1.36%
2018-09-27 0 2.210 2.210 2.250 2.180 2.270 1,725,000 3,843,150 2.2279 2.132 2.132 2.171 2.103 2.190 1,788,069 2.1493 0.00%
2018-09-26 0 2.210 2.200 2.250 2.200 2.330 3,155,000 7,085,300 2.2457 2.132 2.122 2.171 2.122 2.248 3,270,352 2.1665 0.00%
2018-09-24 0 2.210 2.200 2.270 2.200 2.350 2,880,000 6,541,800 2.2715 2.132 2.122 2.190 2.122 2.267 2,985,297 2.1913 -2.21%
2018-09-21 0 2.260 2.250 2.270 2.200 2.280 1,650,000 3,685,950 2.2339 2.180 2.171 2.190 2.122 2.200 1,710,327 2.1551 1.80%
2018-09-20 0 2.220 2.210 2.240 2.170 2.240 975,000 2,157,150 2.2125 2.142 2.132 2.161 2.093 2.161 1,010,648 2.1344 1.83%
2018-09-19 0 2.180 2.180 2.200 2.130 2.220 1,035,000 2,273,350 2.1965 2.103 2.103 2.122 2.055 2.142 1,072,841 2.1190 2.35%
2018-09-18 0 2.130 2.120 2.170 2.110 2.220 1,290,000 2,787,700 2.1610 2.055 2.045 2.093 2.036 2.142 1,337,164 2.0848 -2.74%
2018-09-17 0 2.190 2.190 2.220 2.160 2.240 645,000 1,418,150 2.1987 2.113 2.113 2.142 2.084 2.161 668,582 2.1211 1.39%
2018-09-14 0 2.160 2.160 2.210 2.150 2.250 1,610,500 3,534,200 2.1945 2.084 2.084 2.132 2.074 2.171 1,669,382 2.1171 -0.46%
2018-09-13 0 2.170 2.160 2.210 2.170 2.230 870,000 1,909,150 2.1944 2.093 2.084 2.132 2.093 2.151 901,809 2.1170 -1.36%
2018-09-12 0 2.200 2.150 2.240 2.150 2.300 1,595,000 3,534,550 2.2160 2.122 2.074 2.161 2.074 2.219 1,653,316 2.1379 0.92%
2018-09-11 0 2.180 2.180 2.210 2.120 2.210 1,600,000 3,472,600 2.1704 2.103 2.103 2.132 2.045 2.132 1,658,499 2.0938 3.81%
2018-09-10 0 2.100 2.100 2.110 2.030 2.100 865,000 1,786,750 2.0656 2.026 2.026 2.036 1.958 2.026 896,626 1.9927 1.45%
2018-09-07 0 2.070 2.070 2.080 2.030 2.090 720,000 1,484,800 2.0622 1.997 1.997 2.007 1.958 2.016 746,324 1.9895 1.97%
2018-09-06 0 2.030 2.030 2.060 1.980 2.090 1,450,000 2,968,050 2.0469 1.958 1.958 1.987 1.910 2.016 1,503,014 1.9747 2.53%
2018-09-05 0 1.980 1.980 2.000 1.900 2.000 1,130,000 2,224,600 1.9687 1.910 1.910 1.929 1.833 1.929 1,171,315 1.8992 3.13%
2018-09-04 0 1.920 1.920 1.940 1.900 1.940 475,000 912,700 1.9215 1.852 1.852 1.872 1.833 1.872 492,367 1.8537 1.05%
2018-09-03 0 1.900 1.900 1.910 1.880 1.910 505,000 957,850 1.8967 1.833 1.833 1.843 1.814 1.843 523,464 1.8298 0.53%
2018-08-31 0 1.890 1.890 1.920 1.890 1.910 550,000 1,043,900 1.8980 1.823 1.823 1.852 1.823 1.843 570,109 1.8311 0.00%
2018-08-30 0 1.890 1.890 1.910 1.850 1.910 1,055,000 1,982,600 1.8792 1.823 1.823 1.843 1.785 1.843 1,093,572 1.8130 0.53%
2018-08-29 0 1.880 1.860 1.890 1.860 1.890 725,000 1,360,200 1.8761 1.814 1.794 1.823 1.794 1.823 751,507 1.8100 0.00%
2018-08-28 0 1.880 1.860 1.890 1.850 1.880 780,000 1,457,800 1.8690 1.814 1.794 1.823 1.785 1.814 808,518 1.8031 1.62%
2018-08-27 0 1.850 1.850 1.860 1.830 1.860 425,000 783,700 1.8440 1.785 1.785 1.794 1.765 1.794 440,539 1.7790 0.00%
2018-08-24 0 1.850 1.840 1.860 1.830 1.850 475,000 875,400 1.8429 1.785 1.775 1.794 1.765 1.785 492,367 1.7779 0.54%
2018-08-23 0 1.840 1.830 1.850 1.820 1.850 630,000 1,158,800 1.8394 1.775 1.765 1.785 1.756 1.785 653,034 1.7745 1.10%
2018-08-22 0 1.820 1.820 1.830 1.820 1.840 400,000 732,900 1.8323 1.756 1.756 1.765 1.756 1.775 414,625 1.7676 -0.55%
2018-08-21 0 1.830 1.830 1.840 1.810 1.840 595,000 1,091,200 1.8339 1.765 1.765 1.775 1.746 1.775 616,754 1.7693 0.00%
2018-08-20 0 1.830 1.820 1.840 1.820 1.840 745,000 1,364,800 1.8319 1.765 1.756 1.775 1.756 1.775 772,238 1.7673 0.55%
2018-08-17 0 1.820 1.800 1.820 1.810 1.830 600,000 1,091,750 1.8196 1.756 1.737 1.756 1.746 1.765 621,937 1.7554 0.00%
2018-08-16 0 1.820 1.800 1.830 1.800 1.830 600,000 1,090,100 1.8168 1.756 1.737 1.765 1.737 1.765 621,937 1.7528 0.55%
2018-08-15 0 1.810 1.800 1.820 1.800 1.830 695,000 1,262,200 1.8161 1.746 1.737 1.756 1.737 1.765 720,410 1.7521 -1.63%
2018-08-14 0 1.840 1.810 1.840 1.810 1.850 615,000 1,129,400 1.8364 1.775 1.746 1.775 1.746 1.785 637,485 1.7716 0.55%
2018-08-13 0 1.830 1.820 1.830 1.810 1.840 805,000 1,472,850 1.8296 1.765 1.756 1.765 1.746 1.775 834,432 1.7651 0.00%
2018-08-10 0 1.830 1.830 1.850 1.820 1.850 700,000 1,286,650 1.8381 1.765 1.765 1.785 1.756 1.785 725,593 1.7732 0.00%
2018-08-09 0 1.830 1.800 1.830 1.800 1.830 730,000 1,328,200 1.8195 1.765 1.737 1.765 1.737 1.765 756,690 1.7553 0.55%
2018-08-08 0 1.820 1.810 1.820 1.800 1.830 1,330,000 2,416,950 1.8173 1.756 1.746 1.756 1.737 1.765 1,378,627 1.7532 1.11%
2018-08-07 0 1.800 1.760 1.800 1.750 1.800 950,000 1,690,550 1.7795 1.737 1.698 1.737 1.688 1.737 984,733 1.7168 2.27%
2018-08-06 0 1.760 1.740 1.760 1.710 1.760 2,580,000 4,487,600 1.7394 1.698 1.679 1.698 1.650 1.698 2,674,329 1.6780 0.57%
2018-08-03 0 1.750 1.740 1.750 1.740 1.770 2,640,000 4,630,600 1.7540 1.688 1.679 1.688 1.679 1.708 2,736,523 1.6921 -0.57%
2018-08-02 0 1.760 1.740 1.760 1.720 1.790 3,365,000 5,882,800 1.7482 1.698 1.679 1.698 1.659 1.727 3,488,030 1.6866 0.00%
2018-08-01 0 1.760 1.730 1.760 1.740 1.770 1,950,000 3,421,900 1.7548 1.698 1.669 1.698 1.679 1.708 2,021,295 1.6929 1.15%
2018-07-31 0 1.740 1.730 1.750 1.720 1.810 3,690,000 6,498,750 1.7612 1.679 1.669 1.688 1.659 1.746 3,824,912 1.6991 -3.33%
2018-07-30 0 1.800 1.800 1.810 1.790 1.820 1,110,000 2,002,450 1.8040 1.737 1.737 1.746 1.727 1.756 1,150,583 1.7404 0.56%
2018-07-27 0 1.790 1.760 1.790 1.750 1.810 825,000 1,466,850 1.7780 1.727 1.698 1.727 1.688 1.746 855,163 1.7153 2.87%
2018-07-26 0 1.740 1.720 1.740 1.690 1.770 2,730,000 4,736,700 1.7351 1.679 1.659 1.679 1.630 1.708 2,829,813 1.6739 -1.69%
2018-07-25 0 1.770 1.770 1.780 1.750 1.800 1,600,000 2,849,600 1.7810 1.708 1.708 1.717 1.688 1.737 1,658,499 1.7182 -1.12%
2018-07-24 0 1.790 1.790 1.810 1.790 1.850 4,040,000 7,318,600 1.8115 1.727 1.727 1.746 1.727 1.785 4,187,709 1.7476 -1.65%
2018-07-23 0 1.820 1.820 1.840 1.820 1.870 2,465,000 4,544,200 1.8435 1.756 1.756 1.775 1.756 1.804 2,555,124 1.7785 -2.15%
2018-07-20 0 1.860 1.840 1.860 1.820 1.860 1,620,000 2,980,400 1.8398 1.794 1.775 1.794 1.756 1.794 1,679,230 1.7749 1.64%
2018-07-19 0 1.830 1.830 1.860 1.820 1.870 4,125,000 7,573,700 1.8360 1.765 1.765 1.794 1.756 1.804 4,275,816 1.7713 0.00%
2018-07-18 0 1.830 1.830 1.860 1.830 1.880 3,310,000 6,148,150 1.8574 1.765 1.765 1.794 1.765 1.814 3,431,019 1.7919 0.00%
2018-07-17 0 1.830 1.830 1.850 1.790 1.850 2,125,000 3,889,600 1.8304 1.765 1.765 1.785 1.727 1.785 2,202,693 1.7658 0.55%
2018-07-16 0 1.820 1.820 1.840 1.770 1.850 3,150,000 5,691,900 1.8070 1.756 1.756 1.775 1.708 1.785 3,265,169 1.7432 0.55%
2018-07-13 0 1.810 1.800 1.840 1.810 1.860 2,580,000 4,728,950 1.8329 1.746 1.737 1.775 1.746 1.794 2,674,329 1.7683 -1.09%
2018-07-12 0 1.830 1.830 1.850 1.820 1.860 2,430,000 4,475,100 1.8416 1.765 1.765 1.785 1.756 1.794 2,518,845 1.7766 1.10%
2018-07-11 0 1.810 1.800 1.840 1.790 1.840 1,010,000 1,841,250 1.8230 1.746 1.737 1.775 1.727 1.775 1,046,927 1.7587 -2.16%
2018-07-10 0 1.850 1.830 1.850 1.820 1.890 1,500,000 2,769,550 1.8464 1.785 1.765 1.785 1.756 1.823 1,554,842 1.7812 0.00%
2018-07-09 0 1.850 1.830 1.850 1.820 1.850 2,070,000 3,804,500 1.8379 1.785 1.765 1.785 1.756 1.785 2,145,682 1.7731 1.09%
2018-07-06 0 1.830 1.800 1.830 1.790 1.830 2,230,000 4,037,350 1.8105 1.765 1.737 1.765 1.727 1.765 2,311,532 1.7466 1.67%
2018-07-05 0 1.800 1.800 1.810 1.770 1.820 3,330,000 5,969,650 1.7927 1.737 1.737 1.746 1.708 1.756 3,451,750 1.7295 1.69%
2018-07-04 0 1.770 1.770 1.780 1.760 1.820 6,650,000 11,852,650 1.7824 1.708 1.708 1.717 1.698 1.756 6,893,134 1.7195 0.00%
2018-07-03 0 1.770 1.770 1.780 1.750 1.790 2,005,000 3,552,450 1.7718 1.708 1.708 1.717 1.688 1.727 2,078,306 1.7093 0.57%
2018-06-29 0 1.760 1.760 1.780 1.750 1.830 4,160,000 7,416,150 1.7827 1.698 1.698 1.717 1.688 1.765 4,312,096 1.7198 -1.68%
2018-06-28 0 1.790 1.790 1.820 1.770 1.880 5,230,000 9,519,150 1.8201 1.727 1.727 1.756 1.708 1.814 5,421,217 1.7559 -2.72%
2018-06-27 0 1.840 1.830 1.840 1.820 1.860 2,555,000 4,701,950 1.8403 1.775 1.765 1.775 1.756 1.794 2,648,415 1.7754 0.00%
2018-06-26 0 1.840 1.830 1.850 1.820 1.880 2,780,000 5,126,350 1.8440 1.775 1.765 1.785 1.756 1.814 2,881,641 1.7790 0.55%
2018-06-25 0 1.830 1.820 1.850 1.800 1.840 6,995,000 12,728,700 1.8197 1.765 1.756 1.785 1.737 1.775 7,250,748 1.7555 0.55%
2018-06-22 0 1.820 1.820 1.840 1.800 1.840 3,750,000 6,829,100 1.8211 1.756 1.756 1.775 1.737 1.775 3,887,106 1.7569 0.55%
2018-06-21 0 1.810 1.810 1.830 1.810 1.860 2,790,000 5,124,250 1.8366 1.746 1.746 1.765 1.746 1.794 2,892,007 1.7719 -1.09%
2018-06-20 0 1.830 1.830 1.850 1.810 1.870 3,570,000 6,567,750 1.8397 1.765 1.765 1.785 1.746 1.804 3,700,525 1.7748 -0.54%
2018-06-19 0 1.840 1.820 1.850 1.800 1.880 2,820,000 5,206,700 1.8463 1.775 1.756 1.785 1.737 1.814 2,923,104 1.7812 -1.60%
2018-06-15 0 1.870 1.860 1.870 1.840 1.880 3,085,000 5,746,050 1.8626 1.804 1.794 1.804 1.775 1.814 3,197,792 1.7969 1.08%
2018-06-14 0 1.850 1.840 1.860 1.840 1.900 3,595,000 6,744,750 1.8761 1.785 1.775 1.794 1.775 1.833 3,726,439 1.8100 -1.60%
2018-06-13 0 1.880 1.870 1.900 1.870 1.910 2,915,000 5,497,800 1.8860 1.814 1.804 1.833 1.804 1.843 3,021,577 1.8195 0.53%
2018-06-12 0 1.870 1.870 1.880 1.850 1.900 5,260,000 9,880,700 1.8785 1.804 1.804 1.814 1.785 1.833 5,452,314 1.8122 0.00%
2018-06-11 0 1.870 1.870 1.890 1.870 1.960 6,335,000 12,098,100 1.9097 1.804 1.804 1.823 1.804 1.891 6,566,618 1.8424 -2.60%
2018-06-08 0 1.920 1.920 1.930 1.900 1.950 1,780,000 3,435,300 1.9299 1.852 1.852 1.862 1.833 1.881 1,845,080 1.8619 0.00%
2018-06-07 0 1.920 1.910 1.930 1.890 1.950 1,580,000 3,030,600 1.9181 1.852 1.843 1.862 1.823 1.881 1,637,767 1.8504 0.52%
2018-06-06 0 1.910 1.880 1.910 1.860 1.920 1,810,000 3,434,600 1.8976 1.843 1.814 1.843 1.794 1.852 1,876,176 1.8306 1.06%
2018-06-05 0 1.890 1.880 1.910 1.860 1.910 1,090,000 2,053,350 1.8838 1.823 1.814 1.843 1.794 1.843 1,129,852 1.8174 1.07%
2018-06-04 0 1.870 1.860 1.890 1.850 1.890 2,700,000 5,053,400 1.8716 1.804 1.794 1.823 1.785 1.823 2,798,716 1.8056 1.08%
2018-06-01 0 1.850 1.840 1.860 1.840 1.890 3,075,000 5,761,300 1.8736 1.785 1.775 1.794 1.775 1.823 3,187,427 1.8075 -1.07%
2018-05-31 0 1.870 1.850 1.870 1.850 1.880 5,250,000 9,790,000 1.8648 1.804 1.785 1.804 1.785 1.814 5,441,948 1.7990 0.54%
2018-05-30 0 1.860 1.850 1.870 1.840 1.890 3,415,000 6,354,000 1.8606 1.794 1.785 1.804 1.775 1.823 3,539,858 1.7950 -0.53%
2018-05-29 0 1.870 1.860 1.890 1.850 1.900 3,220,000 6,039,300 1.8756 1.804 1.794 1.823 1.785 1.833 3,337,728 1.8094 -0.53%
2018-05-28 0 1.880 1.880 1.910 1.870 1.960 4,630,000 8,933,050 1.9294 1.814 1.814 1.843 1.804 1.891 4,799,280 1.8613 -4.57%
2018-05-25 0 1.970 1.950 1.970 1.940 1.990 3,190,000 6,252,200 1.9599 1.901 1.881 1.901 1.872 1.920 3,306,631 1.8908 2.07%
2018-05-24 0 1.930 1.930 1.950 1.910 1.970 5,780,000 11,172,150 1.9329 1.862 1.862 1.881 1.843 1.901 5,991,326 1.8647 -0.52%
2018-05-23 0 1.940 1.940 1.970 1.920 1.980 4,620,000 9,017,400 1.9518 1.872 1.872 1.901 1.852 1.910 4,788,914 1.8830 0.00%
2018-05-21 0 1.940 1.940 1.950 1.920 1.970 5,305,000 10,318,300 1.9450 1.872 1.872 1.881 1.852 1.901 5,498,959 1.8764 0.00%
2018-05-18 0 1.940 1.930 1.950 1.910 1.950 2,800,000 5,412,950 1.9332 1.872 1.862 1.881 1.843 1.881 2,902,372 1.8650 1.04%
2018-05-17 0 1.920 1.920 1.940 1.910 1.950 4,460,000 8,599,900 1.9282 1.852 1.852 1.872 1.843 1.881 4,623,065 1.8602 -0.52%
2018-05-16 0 1.930 1.920 1.930 1.920 1.970 1,590,000 3,100,100 1.9497 1.862 1.852 1.862 1.852 1.901 1,648,133 1.8810 0.00%
2018-05-15 0 1.930 1.930 1.940 1.890 1.940 1,115,000 2,138,900 1.9183 1.862 1.862 1.872 1.823 1.872 1,155,766 1.8506 1.05%
2018-05-14 0 1.910 1.910 1.920 1.870 1.920 1,200,000 2,280,300 1.9003 1.843 1.843 1.852 1.804 1.852 1,243,874 1.8332 1.06%
2018-05-11 0 1.890 1.890 1.910 1.890 1.940 4,935,000 9,406,100 1.9060 1.823 1.823 1.843 1.823 1.872 5,115,431 1.8388 -1.05%
2018-05-10 0 1.910 1.910 1.930 1.910 1.970 6,705,000 12,936,100 1.9293 1.843 1.843 1.862 1.843 1.901 6,950,145 1.8613 -2.05%
2018-05-09 0 1.950 1.930 1.950 1.900 1.960 3,205,000 6,154,900 1.9204 1.881 1.862 1.881 1.833 1.891 3,322,180 1.8527 0.00%
2018-05-08 0 1.950 1.950 1.970 1.910 1.970 3,975,000 7,732,700 1.9453 1.881 1.881 1.901 1.843 1.901 4,120,332 1.8767 1.04%
2018-05-07 0 1.930 1.930 1.940 1.930 1.980 3,640,000 7,072,450 1.9430 1.862 1.862 1.872 1.862 1.910 3,773,084 1.8744 -2.03%
2018-05-04 0 1.970 1.930 1.970 1.920 1.980 3,260,000 6,342,550 1.9456 1.901 1.862 1.901 1.852 1.910 3,379,191 1.8769 0.51%
2018-05-03 0 1.960 1.960 1.980 1.950 2.000 1,505,000 2,964,950 1.9701 1.891 1.891 1.910 1.881 1.929 1,560,025 1.9006 -1.01%
2018-05-02 0 1.980 1.980 2.000 1.890 2.000 6,025,000 11,808,350 1.9599 1.910 1.910 1.929 1.823 1.929 6,245,283 1.8908 3.13%
2018-04-30 0 1.920 1.920 1.930 1.920 1.950 2,160,000 4,184,700 1.9374 1.852 1.852 1.862 1.852 1.881 2,238,973 1.8690 -1.54%
2018-04-27 0 1.950 1.950 1.980 1.930 1.980 3,355,000 6,553,450 1.9533 1.881 1.881 1.910 1.862 1.910 3,477,664 1.8844 0.00%
2018-04-26 0 1.950 1.950 1.960 1.930 2.030 7,325,000 14,379,150 1.9630 1.881 1.881 1.891 1.862 1.958 7,592,814 1.8938 -2.99%
2018-04-25 0 2.010 1.990 2.010 1.950 2.010 7,335,000 14,515,600 1.9790 1.939 1.920 1.939 1.881 1.939 7,603,179 1.9091 2.03%
2018-04-24 0 1.970 1.960 1.990 1.940 2.020 4,465,000 8,830,300 1.9777 1.901 1.891 1.920 1.872 1.949 4,628,247 1.9079 0.51%
2018-04-23 0 1.960 1.960 1.980 1.920 2.080 7,505,000 14,857,500 1.9797 1.891 1.891 1.910 1.852 2.007 7,779,395 1.9099 -5.77%
2018-04-20 0 2.080 2.080 2.100 2.080 2.250 3,805,000 8,284,950 2.1774 2.007 2.007 2.026 2.007 2.171 3,944,117 2.1006 -7.14%
2018-04-19 0 2.240 2.220 2.240 2.220 2.260 3,465,000 7,754,400 2.2379 2.161 2.142 2.161 2.142 2.180 3,591,686 2.1590 -1.32%
2018-04-18 0 2.270 2.250 2.270 2.220 2.280 3,320,000 7,472,750 2.2508 2.190 2.171 2.190 2.142 2.200 3,441,384 2.1714 0.00%
2018-04-17 0 2.270 2.260 2.270 2.220 2.290 1,815,000 4,107,600 2.2631 2.190 2.180 2.190 2.142 2.209 1,881,359 2.1833 1.79%
2018-04-16 0 2.230 2.260 2.270 2.200 2.280 5,045,000 11,293,950 2.2386 2.151 2.180 2.190 2.122 2.200 5,229,453 2.1597 0.90%
2018-04-13 0 2.210 2.190 2.210 2.180 2.220 260,000 571,500 2.1981 2.132 2.113 2.132 2.103 2.142 269,506 2.1205 2.31%
2018-04-12 0 2.160 2.150 2.170 2.160 2.230 1,810,000 3,967,450 2.1920 2.084 2.074 2.093 2.084 2.151 1,876,176 2.1146 -0.46%
2018-04-11 0 2.170 2.160 2.190 2.160 2.230 3,245,000 7,155,150 2.2050 2.093 2.084 2.113 2.084 2.151 3,363,642 2.1272 -0.91%
2018-04-10 0 2.190 2.160 2.200 2.150 2.230 2,915,000 6,349,300 2.1781 2.113 2.084 2.122 2.074 2.151 3,021,577 2.1013 0.92%
2018-04-09 0 2.170 2.150 2.170 2.070 2.180 6,915,000 14,817,750 2.1428 2.093 2.074 2.093 1.997 2.103 7,167,823 2.0673 4.33%
2018-04-06 0 2.080 2.080 2.090 2.080 2.150 7,135,000 15,079,500 2.1135 2.007 2.007 2.016 2.007 2.074 7,395,867 2.0389 -2.35%
2018-04-04 0 2.130 2.100 2.130 2.100 2.140 1,770,000 3,766,150 2.1278 2.055 2.026 2.055 2.026 2.065 1,834,714 2.0527 0.00%
2018-04-03 0 2.130 2.120 2.130 2.100 2.180 1,940,000 4,152,200 2.1403 2.055 2.045 2.055 2.026 2.103 2,010,929 2.0648 -0.93%
2018-03-29 0 2.150 2.130 2.160 2.130 2.180 385,000 829,650 2.1549 2.074 2.055 2.084 2.055 2.103 399,076 2.0789 0.94%
2018-03-28 0 2.130 2.100 2.140 2.100 2.190 1,435,000 3,056,750 2.1301 2.055 2.026 2.065 2.026 2.113 1,487,466 2.0550 0.00%
2018-03-27 0 2.130 2.120 2.130 2.110 2.180 2,545,000 5,468,950 2.1489 2.055 2.045 2.055 2.036 2.103 2,638,049 2.0731 0.95%
2018-03-26 0 2.110 2.090 2.110 2.090 2.200 4,490,000 9,492,350 2.1141 2.036 2.016 2.036 2.016 2.122 4,654,161 2.0395 -2.76%
2018-03-23 0 2.170 2.150 2.170 2.130 2.230 915,000 1,991,150 2.1761 2.093 2.074 2.093 2.055 2.151 948,454 2.0994 0.00%
2018-03-22 0 2.170 2.150 2.170 2.100 2.210 1,885,000 4,033,100 2.1396 2.093 2.074 2.093 2.026 2.132 1,953,919 2.0641 2.36%
2018-03-21 0 2.120 2.100 2.120 2.090 2.210 2,500,000 5,342,900 2.1372 2.045 2.026 2.045 2.016 2.132 2,591,404 2.0618 -1.40%
2018-03-20 0 2.150 2.150 2.170 2.140 2.290 2,735,000 6,010,950 2.1978 2.074 2.074 2.093 2.065 2.209 2,834,996 2.1203 -4.44%
2018-03-19 0 2.250 2.250 2.290 2.220 2.310 960,000 2,175,300 2.2659 2.171 2.171 2.209 2.142 2.229 995,099 2.1860 -1.75%
2018-03-16 0 2.290 2.260 2.290 2.250 2.290 500,000 1,134,950 2.2699 2.209 2.180 2.209 2.171 2.209 518,281 2.1898 1.33%
2018-03-15 0 2.260 2.250 2.270 2.240 2.280 495,000 1,119,500 2.2616 2.180 2.171 2.190 2.161 2.200 513,098 2.1818 0.00%
2018-03-14 0 2.260 2.260 2.280 2.250 2.280 455,000 1,030,300 2.2644 2.180 2.180 2.200 2.171 2.200 471,636 2.1845 -0.44%
2018-03-13 0 2.270 2.270 2.280 2.250 2.310 1,495,000 3,402,650 2.2760 2.190 2.190 2.200 2.171 2.229 1,549,660 2.1957 -1.30%
2018-03-12 0 2.300 2.290 2.310 2.280 2.330 1,160,000 2,666,150 2.2984 2.219 2.209 2.229 2.200 2.248 1,202,411 2.2173 -0.43%
2018-03-09 0 2.310 2.310 2.330 2.290 2.350 450,000 1,036,550 2.3034 2.229 2.229 2.248 2.209 2.267 466,453 2.2222 0.43%
2018-03-08 0 2.300 2.300 2.330 2.300 2.350 3,370,000 7,830,450 2.3236 2.219 2.219 2.248 2.219 2.267 3,493,213 2.2416 -1.71%
2018-03-07 0 2.340 2.330 2.350 2.310 2.350 1,465,000 3,415,050 2.3311 2.257 2.248 2.267 2.229 2.267 1,518,563 2.2489 -0.43%
2018-03-06 0 2.350 2.340 2.350 2.320 2.350 900,000 2,099,950 2.3333 2.267 2.257 2.267 2.238 2.267 932,905 2.2510 0.00%
2018-03-05 0 2.350 2.350 2.380 2.340 2.390 2,020,000 4,770,150 2.3615 2.267 2.267 2.296 2.257 2.306 2,093,854 2.2782 0.86%
2018-03-02 0 2.330 2.330 2.340 2.290 2.350 1,690,000 3,930,850 2.3259 2.248 2.248 2.257 2.209 2.267 1,751,789 2.2439 0.87%
2018-03-01 0 2.310 2.310 2.330 2.310 2.350 1,755,000 4,078,700 2.3240 2.229 2.229 2.248 2.229 2.267 1,819,166 2.2421 -1.70%
2018-02-28 0 2.350 2.350 2.370 2.320 2.370 2,020,000 4,742,000 2.3475 2.267 2.267 2.286 2.238 2.286 2,093,854 2.2647 0.00%
2018-02-27 0 2.350 2.350 2.370 2.350 2.430 2,640,000 6,316,750 2.3927 2.267 2.267 2.286 2.267 2.344 2,736,523 2.3083 -2.89%
2018-02-26 0 2.420 2.420 2.430 2.420 2.500 1,240,000 3,035,450 2.4479 2.335 2.335 2.344 2.335 2.412 1,285,336 2.3616 -1.63%
2018-02-23 0 2.460 2.440 2.470 2.420 2.470 1,330,000 3,252,650 2.4456 2.373 2.354 2.383 2.335 2.383 1,378,627 2.3593 1.65%
2018-02-22 0 2.420 2.410 2.430 2.410 2.450 475,000 1,156,950 2.4357 2.335 2.325 2.344 2.325 2.364 492,367 2.3498 0.00%
2018-02-21 0 2.420 2.390 2.440 2.340 2.430 840,500 2,010,225 2.3917 2.335 2.306 2.354 2.257 2.344 871,230 2.3073 2.54%
2018-02-20 0 2.360 2.340 2.390 2.330 2.390 790,000 1,864,050 2.3596 2.277 2.257 2.306 2.248 2.306 818,884 2.2763 2.16%
2018-02-15 0 2.310 2.300 2.350 2.300 2.350 255,000 593,700 2.3282 2.229 2.219 2.267 2.219 2.267 264,323 2.2461 0.43%
2018-02-14 0 2.300 2.280 2.310 2.270 2.310 210,000 481,200 2.2914 2.219 2.200 2.229 2.190 2.229 217,678 2.2106 0.44%
2018-02-13 0 2.290 2.290 2.300 2.260 2.300 1,165,000 2,656,050 2.2799 2.209 2.209 2.219 2.180 2.219 1,207,594 2.1995 -0.43%
2018-02-12 0 2.300 2.300 2.330 2.300 2.350 790,000 1,834,150 2.3217 2.219 2.219 2.248 2.219 2.267 818,884 2.2398 -2.54%
2018-02-09 0 2.360 2.360 2.380 2.280 2.380 2,100,000 4,858,100 2.3134 2.277 2.277 2.296 2.200 2.296 2,176,779 2.2318 2.61%
2018-02-08 0 2.300 2.290 2.300 2.290 2.330 1,925,000 4,429,750 2.3012 2.219 2.209 2.219 2.209 2.248 1,995,381 2.2200 -0.43%
2018-02-07 0 2.310 2.290 2.310 2.270 2.340 1,765,000 4,061,450 2.3011 2.229 2.209 2.229 2.190 2.257 1,829,531 2.2199 0.87%
2018-02-06 0 2.290 2.280 2.290 2.270 2.330 1,895,000 4,346,950 2.2939 2.209 2.200 2.209 2.190 2.248 1,964,284 2.2130 -2.14%
2018-02-05 0 2.340 2.320 2.340 2.250 2.370 2,715,000 6,299,000 2.3201 2.257 2.238 2.257 2.171 2.286 2,814,265 2.2382 3.54%
2018-02-02 0 2.260 2.240 2.260 2.220 2.270 2,815,000 6,315,650 2.2436 2.180 2.161 2.180 2.142 2.190 2,917,921 2.1644 0.44%
2018-02-01 0 2.250 2.230 2.250 2.230 2.250 1,185,000 2,654,450 2.2400 2.171 2.151 2.171 2.151 2.171 1,228,325 2.1610 0.00%
2018-01-31 0 2.250 2.230 2.250 2.220 2.270 1,090,000 2,435,900 2.2348 2.171 2.151 2.171 2.142 2.190 1,129,852 2.1559 0.45%
2018-01-30 0 2.240 2.240 2.250 2.230 2.290 1,035,000 2,332,650 2.2538 2.161 2.161 2.171 2.151 2.209 1,072,841 2.1743 -1.32%
2018-01-29 0 2.270 2.260 2.270 2.220 2.280 920,000 2,078,400 2.2591 2.190 2.180 2.190 2.142 2.200 953,637 2.1794 1.34%
2018-01-26 0 2.240 2.240 2.250 2.220 2.260 1,600,000 3,584,150 2.2401 2.161 2.161 2.171 2.142 2.180 1,658,499 2.1611 -0.88%
2018-01-25 0 2.260 2.260 2.270 2.210 2.290 3,575,000 8,038,900 2.2486 2.180 2.180 2.190 2.132 2.209 3,705,708 2.1693 -1.31%
2018-01-24 0 2.290 2.290 2.300 2.290 2.350 1,445,000 3,355,100 2.3219 2.209 2.209 2.219 2.209 2.267 1,497,831 2.2400 -2.14%
2018-01-23 0 2.340 2.340 2.350 2.340 2.400 2,310,000 5,463,400 2.3651 2.257 2.257 2.267 2.257 2.315 2,394,457 2.2817 -1.68%
2018-01-22 0 2.380 2.370 2.400 2.330 2.400 1,575,000 3,721,600 2.3629 2.296 2.286 2.315 2.248 2.315 1,632,584 2.2796 -0.42%
2018-01-19 0 2.390 2.380 2.390 2.290 2.390 4,970,010 11,608,074 2.3356 2.306 2.296 2.306 2.209 2.306 5,151,721 2.2532 0.00%
2018-01-18 0 2.390 2.370 2.390 2.370 2.500 3,050,000 7,373,900 2.4177 2.306 2.286 2.306 2.286 2.412 3,161,513 2.3324 -1.24%
2018-01-17 0 2.420 2.410 2.420 2.400 2.440 2,035,000 4,921,950 2.4186 2.335 2.325 2.335 2.315 2.354 2,109,403 2.3333 0.00%
2018-01-16 0 2.420 2.410 2.420 2.370 2.470 2,185,000 5,298,750 2.4251 2.335 2.325 2.335 2.286 2.383 2,264,887 2.3395 1.68%
2018-01-15 0 2.380 2.360 2.380 2.340 2.400 1,395,000 3,306,000 2.3699 2.296 2.277 2.296 2.257 2.315 1,446,003 2.2863 0.00%
2018-01-12 0 2.380 2.350 2.380 2.350 2.420 1,750,000 4,148,250 2.3704 2.296 2.267 2.296 2.267 2.335 1,813,983 2.2868 -0.42%
2018-01-11 0 2.390 2.380 2.410 2.300 2.430 3,735,000 8,780,400 2.3508 2.306 2.296 2.325 2.219 2.344 3,871,557 2.2679 -1.24%
2018-01-10 0 2.420 2.390 2.420 2.380 2.460 2,445,000 5,920,450 2.4215 2.335 2.306 2.335 2.296 2.373 2,534,393 2.3360 1.26%
2018-01-09 0 2.390 2.380 2.390 2.360 2.400 1,510,500 3,608,390 2.3889 2.306 2.296 2.306 2.277 2.315 1,565,726 2.3046 0.84%
2018-01-08 0 2.370 2.350 2.370 2.310 2.380 2,135,000 5,020,850 2.3517 2.286 2.267 2.286 2.229 2.296 2,213,059 2.2687 2.16%
2018-01-05 0 2.320 2.310 2.320 2.280 2.370 2,450,000 5,696,035 2.3249 2.238 2.229 2.238 2.200 2.286 2,539,576 2.2429 1.31%
2018-01-04 0 2.290 2.270 2.290 2.250 2.300 2,740,000 6,270,600 2.2885 2.209 2.190 2.209 2.171 2.219 2,840,179 2.2078 0.44%
2018-01-03 0 2.280 2.260 2.280 2.210 2.300 3,230,000 7,312,375 2.2639 2.200 2.180 2.200 2.132 2.219 3,348,094 2.1840 0.88%
2018-01-02 0 2.260 2.260 2.270 2.230 2.290 1,995,000 4,521,850 2.2666 2.180 2.180 2.190 2.151 2.209 2,067,940 2.1866 1.80%
2017-12-29 0 2.220 2.210 2.230 2.220 2.280 2,880,000 6,462,400 2.2439 2.142 2.132 2.151 2.142 2.200 2,985,297 2.1647 -0.89%
2017-12-28 0 2.240 2.230 2.240 2.210 2.260 2,285,000 5,124,450 2.2426 2.161 2.151 2.161 2.132 2.180 2,368,543 2.1635 1.82%
2017-12-27 0 2.200 2.190 2.200 2.160 2.200 1,485,000 3,232,000 2.1764 2.122 2.113 2.122 2.084 2.122 1,539,294 2.0997 0.92%
2017-12-22 0 2.180 2.170 2.180 2.150 2.230 2,330,000 5,144,055 2.2077 2.103 2.093 2.103 2.074 2.151 2,415,188 2.1299 0.46%
2017-12-21 0 2.170 2.160 2.170 2.120 2.230 4,325,000 9,416,740 2.1773 2.093 2.084 2.093 2.045 2.151 4,483,129 2.1005 1.88%
2017-12-20 0 2.130 2.120 2.140 2.080 2.160 3,165,000 6,723,350 2.1243 2.055 2.045 2.065 2.007 2.084 3,280,717 2.0494 -0.47%
2017-12-19 0 2.140 2.120 2.140 2.110 2.180 2,900,000 6,216,970 2.1438 2.065 2.045 2.065 2.036 2.103 3,006,029 2.0682 -0.93%
2017-12-18 0 2.160 2.150 2.180 2.120 2.180 6,585,000 14,178,250 2.1531 2.084 2.074 2.103 2.045 2.103 6,825,758 2.0772 1.41%
2017-12-15 0 2.130 2.120 2.130 2.110 2.150 1,400,000 2,996,320 2.1402 2.055 2.045 2.055 2.036 2.074 1,451,186 2.0647 0.00%
2017-12-14 0 2.130 2.120 2.130 2.080 2.170 2,100,450 4,455,101 2.1210 2.055 2.045 2.055 2.007 2.093 2,177,246 2.0462 3.40%
2017-12-13 0 2.060 2.050 2.070 2.050 2.100 3,805,000 7,946,450 2.0884 1.987 1.978 1.997 1.978 2.026 3,944,117 2.0148 1.48%
2017-12-12 0 2.030 2.020 2.030 1.950 2.040 5,050,000 10,124,850 2.0049 1.958 1.949 1.958 1.881 1.968 5,234,636 1.9342 4.10%
2017-12-11 0 1.950 1.950 1.970 1.910 1.980 5,185,000 10,115,600 1.9509 1.881 1.881 1.901 1.843 1.910 5,374,572 1.8821 2.09%
2017-12-08 0 1.910 1.910 1.920 1.860 1.950 5,130,000 9,756,250 1.9018 1.843 1.843 1.852 1.794 1.881 5,317,561 1.8347 -2.55%
2017-12-07 0 1.960 1.950 1.960 1.930 2.010 2,010,000 3,945,000 1.9627 1.891 1.881 1.891 1.862 1.939 2,083,489 1.8935 -2.97%
2017-12-06 0 2.020 2.010 2.020 2.000 2.080 4,605,000 9,337,450 2.0277 1.949 1.939 1.949 1.929 2.007 4,773,366 1.9562 -3.35%
2017-12-05 0 2.090 2.080 2.090 2.080 2.170 3,545,000 7,542,900 2.1278 2.016 2.007 2.016 2.007 2.093 3,674,611 2.0527 -0.48%
2017-12-04 0 2.100 2.080 2.100 2.060 2.130 4,035,000 8,448,150 2.0937 2.026 2.007 2.026 1.987 2.055 4,182,526 2.0199 1.94%
2017-12-01 0 2.060 2.040 2.060 1.970 2.100 4,450,000 9,176,750 2.0622 1.987 1.968 1.987 1.901 2.026 4,612,699 1.9895 4.04%
2017-11-30 0 1.980 2.000 2.010 1.920 2.050 6,510,000 13,011,000 1.9986 1.910 1.929 1.939 1.852 1.978 6,748,016 1.9281 0.00%
2017-11-29 0 1.980 1.980 1.990 1.980 2.090 7,370,000 15,034,250 2.0399 1.910 1.910 1.920 1.910 2.016 7,639,459 1.9680 -1.98%
2017-11-28 0 2.020 2.010 2.030 1.940 2.040 6,855,000 13,719,550 2.0014 1.949 1.939 1.958 1.872 1.968 7,105,630 1.9308 3.59%
2017-11-27 0 1.950 1.950 1.970 1.830 1.970 8,995,000 17,253,000 1.9181 1.881 1.881 1.901 1.765 1.901 9,323,871 1.8504 7.73%
2017-11-24 0 1.810 1.800 1.810 1.740 1.850 7,220,000 13,135,850 1.8194 1.746 1.737 1.746 1.679 1.785 7,483,975 1.7552 2.84%
2017-11-23 0 1.760 1.760 1.770 1.760 1.790 7,480,000 13,234,850 1.7694 1.698 1.698 1.708 1.698 1.727 7,753,481 1.7070 -1.68%
2017-11-22 0 1.790 1.790 1.810 1.790 1.870 8,155,000 14,855,300 1.8216 1.727 1.727 1.746 1.727 1.804 8,453,160 1.7574 -4.28%
2017-11-21 0 1.870 1.860 1.870 1.840 1.910 6,505,000 12,210,000 1.8770 1.804 1.794 1.804 1.775 1.843 6,742,833 1.8108 0.00%
2017-11-20 0 1.870 1.860 1.880 1.850 1.880 2,785,000 5,200,900 1.8675 1.804 1.794 1.814 1.785 1.814 2,886,824 1.8016 0.00%
2017-11-17 0 1.870 1.870 1.880 1.870 1.910 955,000 1,809,250 1.8945 1.804 1.804 1.814 1.804 1.843 989,916 1.8277 -1.58%
2017-11-16 0 1.900 1.900 1.910 1.880 1.950 945,000 1,807,200 1.9124 1.833 1.833 1.843 1.814 1.881 979,551 1.8449 -1.55%
2017-11-15 0 1.930 1.930 1.940 1.910 1.930 545,000 1,047,150 1.9214 1.862 1.862 1.872 1.843 1.862 564,926 1.8536 -0.52%
2017-11-14 0 1.940 1.930 1.940 1.860 1.960 3,615,000 6,907,900 1.9109 1.872 1.862 1.872 1.794 1.891 3,747,170 1.8435 0.00%
2017-11-13 0 1.940 1.940 1.950 1.790 1.970 4,115,000 7,746,950 1.8826 1.872 1.872 1.881 1.727 1.901 4,265,451 1.8162 3.74%
2017-11-10 0 1.870 1.870 1.890 1.860 1.880 1,505,000 2,805,750 1.8643 1.804 1.804 1.823 1.794 1.814 1,560,025 1.7985 1.63%
2017-11-09 0 1.840 1.830 1.870 1.780 1.880 1,630,000 2,986,900 1.8325 1.775 1.765 1.804 1.717 1.814 1,689,595 1.7678 2.79%
2017-11-08 0 1.790 1.770 1.800 1.740 1.800 5,805,000 10,265,350 1.7684 1.727 1.708 1.737 1.679 1.737 6,017,240 1.7060 1.13%
2017-11-07 0 1.770 1.760 1.780 1.740 1.780 4,050,000 7,135,550 1.7619 1.708 1.698 1.717 1.679 1.717 4,198,074 1.6997 1.72%
2017-11-06 0 1.740 1.740 1.770 1.740 1.840 6,550,000 11,731,300 1.7910 1.679 1.679 1.708 1.679 1.775 6,789,478 1.7279 -4.92%
2017-11-03 0 1.830 1.830 1.860 1.770 1.870 5,435,000 9,943,450 1.8295 1.765 1.765 1.794 1.708 1.804 5,633,712 1.7650 -1.08%
2017-11-02 0 1.850 1.840 1.870 1.840 1.870 2,915,000 5,420,400 1.8595 1.785 1.775 1.804 1.775 1.804 3,021,577 1.7939 0.54%
2017-11-01 0 1.840 1.840 1.860 1.800 1.860 4,520,000 8,268,600 1.8293 1.775 1.775 1.794 1.737 1.794 4,685,258 1.7648 1.66%
2017-10-31 0 1.810 1.810 1.840 1.810 1.890 1,895,000 3,477,850 1.8353 1.746 1.746 1.775 1.746 1.823 1,964,284 1.7705 -2.16%
2017-10-30 0 1.850 1.850 1.870 1.780 1.880 4,255,000 7,807,400 1.8349 1.785 1.785 1.804 1.717 1.814 4,410,569 1.7702 3.35%
2017-10-27 0 1.790 1.790 1.800 1.790 1.910 14,105,000 25,743,450 1.8251 1.727 1.727 1.737 1.727 1.843 14,620,701 1.7608 -2.72%
2017-10-26 0 1.840 1.840 1.860 1.840 1.900 4,265,000 7,925,975 1.8584 1.775 1.775 1.794 1.775 1.833 4,420,935 1.7928 -1.08%
2017-10-25 0 1.860 1.860 1.870 1.860 1.920 7,240,000 13,603,500 1.8789 1.794 1.794 1.804 1.794 1.852 7,504,706 1.8127 -1.59%
2017-10-24 0 1.890 1.880 1.890 1.880 1.930 4,970,000 9,416,450 1.8947 1.823 1.814 1.823 1.814 1.862 5,151,711 1.8278 -0.53%
2017-10-23 0 1.900 1.890 1.900 1.860 1.920 2,975,000 5,616,750 1.8880 1.833 1.823 1.833 1.794 1.852 3,083,771 1.8214 0.00%
2017-10-20 0 1.900 1.900 1.910 1.890 1.930 6,350,000 12,102,350 1.9059 1.833 1.833 1.843 1.823 1.862 6,582,166 1.8387 -0.52%
2017-10-19 0 1.910 1.880 1.910 1.880 1.920 5,835,000 11,049,425 1.8936 1.843 1.814 1.843 1.814 1.852 6,048,337 1.8269 0.00%
2017-10-18 0 1.910 1.910 1.920 1.910 2.040 6,525,000 12,772,750 1.9575 1.843 1.843 1.852 1.843 1.968 6,763,564 1.8885 -4.50%
2017-10-17 0 2.000 1.980 2.000 1.970 2.080 4,190,000 8,443,750 2.0152 1.929 1.910 1.929 1.901 2.007 4,343,193 1.9441 -1.48%
2017-10-16 0 2.030 2.020 2.030 1.990 2.100 3,645,000 7,420,150 2.0357 1.958 1.949 1.958 1.920 2.026 3,778,267 1.9639 1.00%
2017-10-13 0 2.010 2.010 2.020 2.000 2.050 2,820,000 5,721,100 2.0288 1.939 1.939 1.949 1.929 1.978 2,923,104 1.9572 0.00%
2017-10-12 0 2.010 1.990 2.010 1.960 2.020 2,930,000 5,864,050 2.0014 1.939 1.920 1.939 1.891 1.949 3,037,125 1.9308 2.55%
2017-10-11 0 1.960 1.930 1.960 1.920 2.020 9,730,000 18,967,650 1.9494 1.891 1.862 1.891 1.852 1.949 10,085,744 1.8806 -2.00%
2017-10-10 0 2.000 1.980 2.000 1.950 2.020 2,655,000 5,267,800 1.9841 1.929 1.910 1.929 1.881 1.949 2,752,071 1.9141 1.01%
2017-10-09 0 1.980 1.980 2.000 1.950 2.080 8,680,000 17,217,000 1.9835 1.910 1.910 1.929 1.881 2.007 8,997,354 1.9136 -2.46%
2017-10-06 0 2.030 2.010 2.030 2.010 2.200 12,115,000 25,255,650 2.0847 1.958 1.939 1.958 1.939 2.122 12,557,943 2.0111 -4.69%
2017-10-04 0 2.130 2.100 2.130 2.080 2.160 4,130,000 8,795,700 2.1297 2.055 2.026 2.055 2.007 2.084 4,280,999 2.0546 2.40%
2017-10-03 0 2.080 2.070 2.090 2.050 2.100 3,620,000 7,493,200 2.0699 2.007 1.997 2.016 1.978 2.026 3,752,353 1.9969 -0.95%
2017-09-29 0 2.100 2.080 2.100 2.060 2.140 5,215,000 10,923,050 2.0945 2.026 2.007 2.026 1.987 2.065 5,405,669 2.0207 1.94%
2017-09-28 0 2.060 2.030 2.060 2.020 2.080 6,965,000 14,257,450 2.0470 1.987 1.958 1.987 1.949 2.007 7,219,651 1.9748 2.49%
2017-09-27 0 2.010 2.000 2.010 1.950 2.040 13,325,000 26,639,700 1.9992 1.939 1.929 1.939 1.881 1.968 13,812,183 1.9287 1.52%
2017-09-26 0 1.980 1.970 1.980 1.870 1.980 10,055,000 19,402,400 1.9296 1.910 1.901 1.910 1.804 1.910 10,422,627 1.8616 4.76%
2017-09-25 0 1.890 1.900 1.920 1.870 1.970 4,575,000 8,842,000 1.9327 1.823 1.833 1.852 1.804 1.901 4,742,269 1.8645 -2.07%
2017-09-22 0 1.930 1.900 1.930 1.860 1.940 10,680,000 20,053,750 1.8777 1.862 1.833 1.862 1.794 1.872 11,070,478 1.8115 2.12%
2017-09-21 0 1.890 1.870 1.900 1.860 1.920 14,045,000 26,320,100 1.8740 1.823 1.804 1.833 1.794 1.852 14,558,507 1.8079 -0.53%
2017-09-20 0 1.900 1.900 1.910 1.800 1.920 17,845,000 32,668,400 1.8307 1.833 1.833 1.843 1.737 1.852 18,497,441 1.7661 4.97%
2017-09-19 0 1.810 1.800 1.810 1.790 1.850 18,775,000 34,007,250 1.8113 1.746 1.737 1.746 1.727 1.785 19,461,444 1.7474 -1.09%
2017-09-18 0 1.830 1.840 1.850 1.750 1.860 11,610,000 20,862,600 1.7970 1.765 1.775 1.785 1.688 1.794 12,034,480 1.7336 2.81%
2017-09-15 0 1.780 1.770 1.780 1.720 1.790 4,055,000 7,126,950 1.7576 1.717 1.708 1.717 1.659 1.727 4,203,257 1.6956 1.71%
2017-09-14 0 1.750 1.750 1.780 1.660 1.790 5,035,000 8,631,550 1.7143 1.688 1.688 1.717 1.601 1.727 5,219,088 1.6538 6.06%
2017-09-13 0 1.650 1.650 1.660 1.640 1.680 4,155,000 6,877,150 1.6552 1.592 1.592 1.601 1.582 1.621 4,306,913 1.5968 -2.37%
2017-09-12 0 1.690 1.690 1.700 1.690 1.780 7,580,000 13,063,400 1.7234 1.630 1.630 1.640 1.630 1.717 7,857,137 1.6626 -4.52%
2017-09-11 0 1.770 1.760 1.770 1.660 1.770 8,060,000 13,816,500 1.7142 1.708 1.698 1.708 1.601 1.708 8,354,686 1.6537 2.91%
2017-09-08 0 1.720 1.720 1.750 1.720 1.790 11,115,000 19,719,950 1.7742 1.659 1.659 1.688 1.659 1.727 11,521,382 1.7116 -1.71%
2017-09-07 0 1.750 1.740 1.760 1.730 1.760 1,910,000 3,345,150 1.7514 1.688 1.679 1.698 1.669 1.698 1,979,833 1.6896 1.16%
2017-09-06 0 1.730 1.730 1.750 1.720 1.810 9,445,000 16,690,850 1.7672 1.669 1.669 1.688 1.659 1.746 9,790,324 1.7048 -3.35%
2017-09-05 0 1.790 1.780 1.790 1.760 1.800 5,595,000 9,956,350 1.7795 1.727 1.717 1.727 1.698 1.737 5,799,562 1.7167 0.56%
2017-09-04 0 1.780 1.760 1.780 1.720 1.780 9,655,000 16,908,350 1.7513 1.717 1.698 1.717 1.659 1.717 10,008,002 1.6895 0.00%
2017-09-01 0 1.780 1.750 1.780 1.750 1.890 5,670,000 10,234,050 1.8049 1.717 1.688 1.717 1.688 1.823 5,877,304 1.7413 -0.56%
2017-08-31 0 1.790 1.760 1.790 1.760 1.790 5,750,000 10,211,150 1.7759 1.727 1.698 1.727 1.698 1.727 5,960,229 1.7132 1.13%
2017-08-30 0 1.770 1.740 1.790 1.740 1.870 10,585,000 18,833,950 1.7793 1.708 1.679 1.727 1.679 1.804 10,972,004 1.7165 -3.80%
2017-08-29 0 1.840 1.840 1.850 1.840 1.980 8,655,000 16,354,550 1.8896 1.775 1.775 1.785 1.775 1.910 8,971,440 1.8230 -5.64%
2017-08-28 0 1.950 1.930 1.950 1.910 2.000 7,250,000 14,040,950 1.9367 1.881 1.862 1.881 1.843 1.929 7,515,071 1.8684 -0.51%
2017-08-25 0 1.960 1.940 1.950 1.890 1.980 6,100,000 11,830,500 1.9394 1.891 1.872 1.881 1.823 1.910 6,323,026 1.8710 3.16%
2017-08-24 0 1.900 1.850 1.900 1.750 1.900 16,100,000 29,155,300 1.8109 1.833 1.785 1.833 1.688 1.833 16,688,641 1.7470 4.97%
2017-08-22 0 1.810 1.810 1.830 1.770 1.910 14,870,000 27,188,350 1.8284 1.746 1.746 1.765 1.708 1.843 15,413,671 1.7639 -5.73%
2017-08-21 0 1.920 1.910 1.920 1.900 1.990 11,085,000 21,443,500 1.9345 1.852 1.843 1.852 1.833 1.920 11,490,285 1.8662 -0.52%
2017-08-18 0 1.930 1.900 1.930 1.900 1.980 4,460,000 8,643,475 1.9380 1.862 1.833 1.862 1.833 1.910 4,623,065 1.8696 1.05%
2017-08-17 0 1.910 1.900 1.930 1.900 2.000 11,395,000 22,082,650 1.9379 1.843 1.833 1.862 1.833 1.929 11,811,619 1.8696 -3.05%
2017-08-16 0 1.970 1.940 1.970 1.920 2.030 8,610,000 16,993,000 1.9736 1.901 1.872 1.901 1.852 1.958 8,924,795 1.9040 0.51%
2017-08-15 0 1.960 1.960 1.980 1.940 2.030 5,635,000 11,160,550 1.9806 1.891 1.891 1.910 1.872 1.958 5,841,024 1.9107 0.51%
2017-08-14 0 1.950 1.940 1.950 1.890 1.980 4,920,000 9,515,950 1.9341 1.881 1.872 1.881 1.823 1.910 5,099,883 1.8659 1.04%
2017-08-11 0 1.930 1.900 1.940 1.900 1.990 6,105,000 11,800,050 1.9329 1.862 1.833 1.872 1.833 1.920 6,328,208 1.8647 1.58%
2017-08-10 0 1.900 1.870 1.900 1.850 1.910 4,855,000 9,132,350 1.8810 1.833 1.804 1.833 1.785 1.843 5,032,506 1.8147 3.26%
2017-08-09 0 1.840 1.820 1.850 1.740 1.840 7,430,000 13,367,400 1.7991 1.775 1.756 1.785 1.679 1.775 7,701,652 1.7357 2.22%
2017-08-08 0 1.800 1.790 1.800 1.740 1.800 8,420,000 15,013,750 1.7831 1.737 1.727 1.737 1.679 1.737 8,727,848 1.7202 1.69%
2017-08-07 0 1.770 1.770 1.780 1.770 1.810 3,130,000 5,596,250 1.7879 1.708 1.708 1.717 1.708 1.746 3,244,438 1.7249 -1.67%
2017-08-04 0 1.800 1.780 1.800 1.760 1.820 5,220,000 9,309,850 1.7835 1.737 1.717 1.737 1.698 1.756 5,410,851 1.7206 -0.55%
2017-08-03 0 1.810 1.790 1.820 1.790 1.850 2,645,000 4,804,800 1.8166 1.746 1.727 1.756 1.727 1.785 2,741,705 1.7525 -2.69%
2017-08-02 0 1.860 1.850 1.860 1.830 1.940 12,540,000 23,575,050 1.8800 1.794 1.785 1.794 1.765 1.872 12,998,482 1.8137 -4.12%
2017-08-01 0 1.940 1.930 1.940 1.890 1.940 6,885,000 13,143,200 1.9090 1.872 1.862 1.872 1.823 1.872 7,136,726 1.8416 1.04%
2017-07-31 0 1.920 1.910 1.920 1.870 1.920 5,850,000 11,046,100 1.8882 1.852 1.843 1.852 1.804 1.852 6,063,885 1.8216 2.67%
2017-07-28 0 1.870 1.850 1.870 1.850 1.920 8,255,000 15,473,150 1.8744 1.804 1.785 1.804 1.785 1.852 8,556,816 1.8083 -0.53%
2017-07-27 0 1.880 1.850 1.880 1.850 1.890 3,540,000 6,625,950 1.8717 1.814 1.785 1.814 1.785 1.823 3,669,428 1.8057 2.17%
2017-07-26 0 1.840 1.820 1.840 1.800 1.880 3,430,000 6,303,200 1.8377 1.775 1.756 1.775 1.737 1.814 3,555,406 1.7728 1.10%
2017-07-25 0 1.820 1.810 1.820 1.800 1.860 3,885,000 7,110,200 1.8302 1.756 1.746 1.756 1.737 1.794 4,027,042 1.7656 2.25%
2017-07-24 0 1.780 1.770 1.780 1.700 1.790 6,720,000 11,821,150 1.7591 1.717 1.708 1.717 1.640 1.727 6,965,694 1.6971 1.71%
2017-07-21 0 1.750 1.730 1.750 1.730 1.790 3,310,000 5,815,450 1.7569 1.688 1.669 1.688 1.669 1.727 3,431,019 1.6950 -2.78%
2017-07-20 0 1.800 1.790 1.810 1.790 1.820 3,100,000 5,587,300 1.8024 1.737 1.727 1.746 1.727 1.756 3,213,341 1.7388 0.56%
2017-07-19 0 1.790 1.770 1.790 1.700 1.790 14,145,000 24,758,950 1.7504 1.727 1.708 1.727 1.640 1.727 14,662,163 1.6886 5.29%
2017-07-18 0 1.700 1.670 1.700 1.620 1.700 7,240,000 12,018,050 1.6600 1.640 1.611 1.640 1.563 1.640 7,504,706 1.6014 4.94%
2017-07-17 0 1.620 1.600 1.620 1.560 1.620 6,970,000 11,184,150 1.6046 1.563 1.544 1.563 1.505 1.563 7,224,834 1.5480 1.89%
2017-07-14 0 1.590 1.580 1.590 1.570 1.630 9,545,000 15,242,900 1.5970 1.534 1.524 1.534 1.515 1.573 9,893,980 1.5406 0.63%
2017-07-13 0 1.580 1.560 1.580 1.550 1.600 6,145,000 9,693,600 1.5775 1.524 1.505 1.524 1.495 1.544 6,369,671 1.5218 0.00%
2017-07-12 0 1.580 1.530 1.580 1.470 1.580 8,345,000 12,727,700 1.5252 1.524 1.476 1.524 1.418 1.524 8,650,106 1.4714 5.33%
2017-07-11 0 1.500 1.470 1.500 1.440 1.500 11,380,000 16,630,100 1.4613 1.447 1.418 1.447 1.389 1.447 11,796,071 1.4098 3.45%
2017-07-10 0 1.450 1.450 1.480 1.430 1.480 6,130,000 8,946,150 1.4594 1.399 1.399 1.428 1.380 1.428 6,354,122 1.4079 -2.68%
2017-07-07 0 1.490 1.480 1.510 1.480 1.510 2,670,000 3,975,050 1.4888 1.437 1.428 1.457 1.428 1.457 2,767,619 1.4363 -2.61%
2017-07-06 0 1.530 1.520 1.540 1.520 1.570 8,285,000 12,761,300 1.5403 1.476 1.466 1.486 1.466 1.515 8,587,913 1.4860 -1.29%
2017-07-05 0 1.550 1.530 1.550 1.520 1.600 9,645,000 15,113,750 1.5670 1.495 1.476 1.495 1.466 1.544 9,997,636 1.5117 0.65%
2017-07-04 0 1.540 1.500 1.540 1.470 1.540 4,550,000 6,820,450 1.4990 1.486 1.447 1.486 1.418 1.486 4,716,355 1.4461 4.76%
2017-07-03 0 1.470 1.470 1.490 1.440 1.500 6,835,000 10,038,550 1.4687 1.418 1.418 1.437 1.389 1.447 7,084,898 1.4169 0.00%
2017-06-30 0 1.470 1.460 1.470 1.460 1.500 2,780,000 4,106,100 1.4770 1.418 1.409 1.418 1.409 1.447 2,881,641 1.4249 0.00%
2017-06-29 0 1.470 1.470 1.480 1.470 1.510 6,905,000 10,284,800 1.4895 1.418 1.418 1.428 1.418 1.457 7,157,458 1.4369 -2.00%
2017-06-28 0 1.500 1.470 1.500 1.470 1.510 9,215,000 13,769,700 1.4943 1.447 1.418 1.447 1.418 1.457 9,551,915 1.4416 -1.32%
2017-06-27 0 1.520 1.500 1.520 1.490 1.530 3,100,000 4,671,400 1.5069 1.466 1.447 1.466 1.437 1.476 3,213,341 1.4538 -0.65%
2017-06-26 0 1.530 1.530 1.540 1.530 1.590 3,535,000 5,465,000 1.5460 1.476 1.476 1.486 1.476 1.534 3,664,245 1.4914 -3.77%
2017-06-23 0 1.590 1.570 1.590 1.570 1.600 2,310,000 3,663,400 1.5859 1.534 1.515 1.534 1.515 1.544 2,394,457 1.5300 1.27%
2017-06-22 0 1.570 1.550 1.570 1.520 1.570 6,795,000 10,454,700 1.5386 1.515 1.495 1.515 1.466 1.515 7,043,436 1.4843 0.00%
2017-06-21 0 1.570 1.560 1.570 1.550 1.580 3,305,000 5,152,600 1.5590 1.515 1.505 1.515 1.495 1.524 3,425,836 1.5040 -1.87%
2017-06-20 0 1.600 1.590 1.600 1.580 1.620 2,390,000 3,827,950 1.6017 1.544 1.534 1.544 1.524 1.563 2,477,382 1.5452 0.63%
2017-06-19 0 1.590 1.590 1.600 1.550 1.630 5,770,000 9,185,550 1.5919 1.534 1.534 1.544 1.495 1.573 5,980,960 1.5358 -1.24%
2017-06-16 0 1.610 1.610 1.620 1.600 1.700 15,070,000 24,552,500 1.6292 1.553 1.553 1.563 1.544 1.640 15,620,983 1.5718 0.00%
2017-06-15 0 1.610 1.610 1.630 1.530 1.650 5,490,000 8,823,650 1.6072 1.553 1.553 1.573 1.476 1.592 5,690,723 1.5505 1.26%
2017-06-14 0 1.590 1.580 1.600 1.550 1.600 5,325,000 8,385,800 1.5748 1.534 1.524 1.544 1.495 1.544 5,519,690 1.5193 1.27%
2017-06-13 0 1.570 1.560 1.570 1.500 1.580 10,900,000 16,753,700 1.5370 1.515 1.505 1.515 1.447 1.524 11,298,521 1.4828 3.97%
2017-06-12 0 1.510 1.490 1.510 1.460 1.510 15,150,000 22,449,050 1.4818 1.457 1.437 1.457 1.409 1.457 15,703,908 1.4295 0.67%
2017-06-09 0 1.500 1.500 1.510 1.500 1.540 13,225,000 19,981,350 1.5109 1.447 1.447 1.457 1.447 1.486 13,708,527 1.4576 -0.66%
2017-06-08 0 1.510 1.500 1.510 1.420 1.510 3,475,000 5,126,450 1.4752 1.457 1.447 1.457 1.370 1.457 3,602,051 1.4232 5.59%
2017-06-07 0 1.430 1.410 1.430 1.400 1.430 5,265,000 7,461,350 1.4172 1.380 1.360 1.380 1.351 1.380 5,457,497 1.3672 0.70%
2017-06-06 0 1.420 1.410 1.420 1.420 1.440 1,300,000 1,852,500 1.4250 1.370 1.360 1.370 1.370 1.389 1,347,530 1.3747 -0.70%
2017-06-05 0 1.430 1.420 1.430 1.400 1.440 4,070,000 5,752,950 1.4135 1.380 1.370 1.380 1.351 1.389 4,218,806 1.3636 0.00%
2017-06-02 0 1.430 1.420 1.440 1.400 1.440 4,375,000 6,193,450 1.4156 1.380 1.370 1.389 1.351 1.389 4,534,957 1.3657 0.00%
2017-06-01 0 1.430 1.430 1.440 1.410 1.460 9,765,000 14,043,600 1.4382 1.380 1.380 1.389 1.360 1.409 10,122,024 1.3874 -1.38%
2017-05-31 0 1.450 1.450 1.460 1.450 1.510 11,190,000 16,497,550 1.4743 1.399 1.399 1.409 1.399 1.457 11,599,124 1.4223 -3.97%
2017-05-29 0 1.510 1.510 1.520 1.500 1.570 11,295,000 17,265,350 1.5286 1.457 1.457 1.466 1.447 1.515 11,707,963 1.4747 -3.21%
2017-05-26 0 1.560 1.560 1.570 1.550 1.570 2,245,000 3,496,950 1.5577 1.505 1.505 1.515 1.495 1.515 2,327,081 1.5027 0.00%
2017-05-25 0 1.560 1.540 1.560 1.520 1.560 5,400,000 8,316,200 1.5400 1.505 1.486 1.505 1.466 1.505 5,597,432 1.4857 0.65%
2017-05-24 0 1.550 1.550 1.560 1.550 1.640 10,640,000 17,130,200 1.6100 1.495 1.495 1.505 1.495 1.582 11,029,015 1.5532 -1.27%
2017-05-23 0 1.570 1.570 1.580 1.500 1.590 10,605,000 16,304,700 1.5375 1.515 1.515 1.524 1.447 1.534 10,992,735 1.4832 6.08%
2017-05-22 0 1.480 1.480 1.520 1.450 1.520 5,440,000 8,068,400 1.4832 1.428 1.428 1.466 1.399 1.466 5,638,895 1.4308 2.07%
2017-05-19 0 1.450 1.450 1.470 1.410 1.470 9,205,000 13,215,000 1.4356 1.399 1.399 1.418 1.360 1.418 9,541,549 1.3850 2.11%
2017-05-18 0 1.420 1.420 1.440 1.350 1.440 11,145,000 15,595,850 1.3994 1.370 1.370 1.389 1.302 1.389 11,552,479 1.3500 2.16%
2017-05-17 0 1.390 1.380 1.390 1.350 1.410 5,430,000 7,478,400 1.3772 1.341 1.331 1.341 1.302 1.360 5,628,529 1.3287 -2.11%
2017-05-16 0 1.420 1.410 1.430 1.410 1.460 4,480,000 6,409,950 1.4308 1.370 1.360 1.380 1.360 1.409 4,643,796 1.3803 -2.74%
2017-05-15 0 1.460 1.450 1.460 1.370 1.500 30,650,000 44,137,700 1.4401 1.409 1.399 1.409 1.322 1.447 31,770,612 1.3893 -3.31%
2017-05-12 0 1.510 1.500 1.510 1.500 1.550 12,970,000 19,738,000 1.5218 1.457 1.447 1.457 1.447 1.495 13,444,204 1.4681 -2.58%
2017-05-11 0 1.550 1.550 1.560 1.550 1.650 16,680,000 26,665,600 1.5987 1.495 1.495 1.505 1.495 1.592 17,289,847 1.5423 -4.91%
2017-05-10 0 1.630 1.610 1.630 1.600 1.700 49,980,000 82,222,600 1.6451 1.573 1.553 1.573 1.544 1.640 51,807,347 1.5871 0.62%
2017-05-09 0 1.620 1.620 1.630 1.560 1.650 19,350,000 31,110,500 1.6078 1.563 1.563 1.573 1.505 1.592 20,057,466 1.5511 4.52%
2017-05-08 0 1.550 1.530 1.550 1.490 1.600 18,140,000 28,281,400 1.5591 1.495 1.476 1.495 1.437 1.544 18,803,227 1.5041 3.33%
2017-05-05 0 1.500 1.500 1.510 1.500 1.530 4,340,000 6,582,200 1.5166 1.447 1.447 1.457 1.447 1.476 4,498,677 1.4631 -0.66%
2017-05-04 0 1.510 1.490 1.510 1.460 1.510 8,060,000 11,951,450 1.4828 1.457 1.437 1.457 1.409 1.457 8,354,686 1.4305 2.72%
2017-05-02 0 1.470 1.460 1.470 1.440 1.500 7,465,000 11,036,850 1.4785 1.418 1.409 1.418 1.389 1.447 7,737,932 1.4263 2.80%
2017-04-28 0 1.430 1.400 1.430 1.340 1.430 24,170,000 33,546,550 1.3879 1.380 1.351 1.380 1.293 1.380 25,053,693 1.3390 3.62%
2017-04-27 0 1.380 1.370 1.390 1.350 1.430 17,105,000 23,548,450 1.3767 1.331 1.322 1.341 1.302 1.380 17,730,386 1.3281 -1.43%
2017-04-26 0 1.400 1.390 1.400 1.390 1.440 13,150,000 18,598,950 1.4144 1.351 1.341 1.351 1.341 1.389 13,630,785 1.3645 -1.41%
2017-04-25 0 1.420 1.400 1.420 1.390 1.460 26,810,000 38,046,500 1.4191 1.370 1.351 1.370 1.341 1.409 27,790,216 1.3691 0.00%
2017-04-24 0 1.420 1.400 1.420 1.320 1.450 13,215,000 18,388,650 1.3915 1.370 1.351 1.370 1.273 1.399 13,698,161 1.3424 2.16%
2017-04-21 0 1.390 1.390 1.400 1.390 1.430 14,705,000 20,677,400 1.4061 1.341 1.341 1.351 1.341 1.380 15,242,638 1.3565 0.72%
2017-04-20 0 1.380 1.370 1.380 1.210 1.380 26,100,000 34,554,350 1.3239 1.331 1.322 1.331 1.167 1.331 27,054,257 1.2772 11.29%
2017-04-19 0 1.240 1.240 1.250 1.240 1.340 12,825,000 16,393,750 1.2783 1.196 1.196 1.206 1.196 1.293 13,293,902 1.2332 -3.88%
2017-04-18 0 1.290 1.270 1.280 1.260 1.330 12,330,000 15,881,650 1.2880 1.244 1.225 1.235 1.216 1.283 12,780,804 1.2426 2.38%
2017-04-13 0 1.260 1.250 1.270 1.250 1.280 8,220,000 10,357,950 1.2601 1.216 1.206 1.225 1.206 1.235 8,520,536 1.2156 0.80%
2017-04-12 0 1.250 1.230 1.250 1.210 1.260 5,770,000 7,147,000 1.2386 1.206 1.187 1.206 1.167 1.216 5,980,960 1.1950 2.46%
2017-04-11 0 1.220 1.200 1.220 1.190 1.280 9,525,000 11,537,150 1.2112 1.177 1.158 1.177 1.148 1.235 9,873,249 1.1685 1.67%
2017-04-10 0 1.200 1.180 1.200 1.150 1.240 12,360,000 14,737,100 1.1923 1.158 1.138 1.158 1.109 1.196 12,811,901 1.1503 5.26%
2017-04-07 0 1.140 1.140 1.150 1.140 1.180 12,090,000 14,016,850 1.1594 1.100 1.100 1.109 1.100 1.138 12,532,029 1.1185 0.00%
2017-04-06 0 1.140 1.140 1.150 1.120 1.160 8,375,000 9,570,450 1.1427 1.100 1.100 1.109 1.080 1.119 8,681,203 1.1024 0.88%
2017-04-05 0 1.130 1.130 1.150 1.130 1.150 4,980,000 5,666,950 1.1379 1.090 1.090 1.109 1.090 1.109 5,162,077 1.0978 -0.88%
2017-04-03 0 1.140 1.130 1.140 1.110 1.140 5,670,000 6,396,150 1.1281 1.100 1.090 1.100 1.071 1.100 5,877,304 1.0883 -0.87%
2017-03-31 0 1.150 1.140 1.160 1.140 1.170 5,520,000 6,371,000 1.1542 1.109 1.100 1.119 1.100 1.129 5,721,820 1.1135 0.00%
2017-03-30 0 1.150 1.150 1.170 1.110 1.170 6,715,000 7,697,100 1.1463 1.109 1.109 1.129 1.071 1.129 6,960,511 1.1058 -0.86%
2017-03-29 0 1.160 1.160 1.180 1.160 1.240 4,805,000 5,734,200 1.1934 1.119 1.119 1.138 1.119 1.196 4,980,678 1.1513 -2.52%
2017-03-28 0 1.190 1.190 1.210 1.180 1.260 16,010,000 19,324,100 1.2070 1.148 1.148 1.167 1.138 1.216 16,595,351 1.1644 0.85%
2017-03-27 0 1.180 1.160 1.180 1.130 1.190 48,975,000 57,992,850 1.1841 1.138 1.119 1.138 1.090 1.148 50,765,603 1.1424 3.51%
2017-03-24 0 1.140 1.120 1.140 1.110 1.190 51,210,000 58,676,900 1.1458 1.100 1.080 1.100 1.071 1.148 53,082,318 1.1054 0.88%
2017-03-23 0 1.130 1.120 1.130 1.100 1.160 43,810,000 49,950,750 1.1402 1.090 1.080 1.090 1.061 1.119 45,411,763 1.1000 0.00%
2017-03-22 0 1.130 1.110 1.130 1.080 1.160 23,295,000 26,024,400 1.1172 1.090 1.071 1.090 1.042 1.119 24,146,702 1.0778 3.67%
2017-03-21 0 1.090 1.080 1.090 1.040 1.100 30,005,000 32,473,650 1.0823 1.052 1.042 1.052 1.003 1.061 31,102,030 1.0441 2.83%
2017-03-20 0 1.060 1.060 1.070 1.020 1.100 12,490,000 13,330,300 1.0673 1.023 1.023 1.032 0.984 1.061 12,946,654 1.0296 -3.64%
2017-03-17 0 1.100 1.100 1.110 1.060 1.100 6,320,000 6,828,100 1.0804 1.061 1.061 1.071 1.023 1.061 6,551,069 1.0423 0.00%
2017-03-16 0 1.100 1.100 1.110 1.050 1.130 4,690,000 5,159,650 1.1001 1.061 1.061 1.071 1.013 1.090 4,861,474 1.0613 0.00%
2017-03-15 0 1.100 1.090 1.100 1.080 1.150 8,785,000 9,707,200 1.1050 1.061 1.052 1.061 1.042 1.109 9,106,193 1.0660 -3.51%
2017-03-14 0 1.140 1.120 1.140 1.120 1.170 1,530,000 1,744,200 1.1400 1.100 1.080 1.100 1.080 1.129 1,585,939 1.0998 -0.87%
2017-03-13 0 1.150 1.140 1.150 1.140 1.180 2,860,000 3,296,700 1.1527 1.109 1.100 1.109 1.100 1.138 2,964,566 1.1120 -1.71%
2017-03-10 0 1.170 1.160 1.170 1.100 1.190 12,945,000 14,900,300 1.1510 1.129 1.119 1.129 1.061 1.148 13,418,290 1.1104 2.63%
2017-03-09 0 1.140 1.120 1.140 1.100 1.170 9,940,000 11,292,950 1.1361 1.100 1.080 1.100 1.061 1.129 10,303,422 1.0960 3.64%
2017-03-08 0 1.100 1.090 1.110 1.080 1.110 6,930,000 7,613,500 1.0986 1.061 1.052 1.071 1.042 1.071 7,183,372 1.0599 0.92%
2017-03-07 0 1.090 1.080 1.090 1.070 1.120 3,390,000 3,680,200 1.0856 1.052 1.042 1.052 1.032 1.080 3,513,944 1.0473 0.00%
2017-03-06 0 1.090 1.080 1.090 1.070 1.100 3,670,000 4,012,550 1.0933 1.052 1.042 1.052 1.032 1.061 3,804,181 1.0548 1.87%
2017-03-03 0 1.070 1.070 1.080 1.070 1.120 5,045,000 5,462,150 1.0827 1.032 1.032 1.042 1.032 1.080 5,229,453 1.0445 -0.93%
2017-03-02 0 1.080 1.060 1.080 1.030 1.080 9,230,000 9,902,300 1.0728 1.042 1.023 1.042 0.994 1.042 9,567,463 1.0350 0.00%
2017-03-01 0 1.080 1.070 1.080 1.070 1.120 13,765,000 14,992,800 1.0892 1.042 1.032 1.042 1.032 1.080 14,268,270 1.0508 0.00%
2017-02-28 0 1.080 1.070 1.080 1.070 1.110 21,825,000 23,784,450 1.0898 1.042 1.032 1.042 1.032 1.071 22,622,956 1.0513 -1.82%
2017-02-27 0 1.100 1.090 1.100 1.070 1.120 2,825,000 3,111,150 1.1013 1.061 1.052 1.061 1.032 1.080 2,928,286 1.0624 1.85%
2017-02-24 0 1.080 1.080 1.090 1.050 1.100 19,080,000 20,591,850 1.0792 1.042 1.042 1.052 1.013 1.061 19,777,595 1.0412 0.00%
2017-02-23 0 1.080 1.070 1.080 1.060 1.100 7,885,000 8,511,450 1.0794 1.042 1.032 1.042 1.023 1.061 8,173,288 1.0414 1.89%
2017-02-22 0 1.060 1.050 1.060 1.020 1.060 7,710,000 8,083,500 1.0484 1.023 1.013 1.023 0.984 1.023 7,991,890 1.0115 0.95%
2017-02-21 0 1.050 1.040 1.050 1.010 1.060 13,930,000 14,407,100 1.0342 1.013 1.003 1.013 0.974 1.023 14,439,303 0.9978 1.94%
2017-02-20 0 1.030 1.030 1.040 1.020 1.080 14,210,000 15,066,800 1.0603 0.994 0.994 1.003 0.984 1.042 14,729,540 1.0229 -4.63%
2017-02-17 0 1.080 1.070 1.080 1.040 1.090 16,700,000 17,842,550 1.0684 1.042 1.032 1.042 1.003 1.052 17,310,578 1.0307 2.86%
2017-02-16 0 1.050 1.040 1.050 1.030 1.090 10,520,000 11,213,300 1.0659 1.013 1.003 1.013 0.994 1.052 10,904,628 1.0283 -3.67%
2017-02-15 0 1.090 1.070 1.090 1.020 1.100 10,280,000 11,165,850 1.0862 1.052 1.032 1.052 0.984 1.061 10,655,853 1.0479 4.81%
2017-02-14 0 1.040 1.040 1.050 0.950 1.050 31,455,000 32,503,300 1.0333 1.003 1.003 1.013 0.916 1.013 32,605,044 0.9969 6.12%
2017-02-13 0 0.980 0.980 0.990 0.980 1.020 11,035,000 10,996,500 0.9965 0.945 0.945 0.955 0.945 0.984 11,438,457 0.9614 0.00%
2017-02-10 0 0.980 0.980 0.990 0.960 1.000 28,800,000 28,297,300 0.9825 0.945 0.945 0.955 0.926 0.965 29,852,973 0.9479 1.03%
2017-02-09 0 0.970 0.970 0.980 0.950 0.990 18,440,000 17,944,150 0.9731 0.936 0.936 0.945 0.916 0.955 19,114,195 0.9388 1.04%
2017-02-08 0 0.960 0.960 0.970 0.940 0.990 36,235,000 34,804,100 0.9605 0.926 0.926 0.936 0.907 0.955 37,559,809 0.9266 3.23%
2017-02-07 0 0.930 0.930 0.940 0.920 1.010 13,180,000 12,528,700 0.9506 0.897 0.897 0.907 0.888 0.974 13,661,882 0.9171 -2.11%
2017-02-06 0 0.950 0.930 0.940 0.930 1.100 12,605,000 12,596,750 0.9993 0.916 0.897 0.907 0.897 1.061 13,065,859 0.9641 0.00%
2017-02-03 0 0.950 0.950 0.970 0.890 0.960 6,950,000 6,428,250 0.9249 0.916 0.916 0.936 0.859 0.926 7,204,103 0.8923 7.95%
2017-02-02 0 0.880 0.880 0.890 0.880 0.890 2,985,000 2,639,600 0.8843 0.849 0.849 0.859 0.849 0.859 3,094,136 0.8531 -1.12%
2017-02-01 0 0.890 0.890 0.900 0.880 0.900 2,575,000 2,305,550 0.8954 0.859 0.859 0.868 0.849 0.868 2,669,146 0.8638 0.00%
2017-01-27 0 0.890 0.870 0.880 0.880 0.890 2,090,000 1,839,550 0.8802 0.859 0.839 0.849 0.849 0.859 2,166,414 0.8491 0.00%
2017-01-26 0 0.890 0.880 0.890 0.870 0.890 21,165,000 18,665,400 0.8819 0.859 0.849 0.859 0.839 0.859 21,938,826 0.8508 1.14%
2017-01-25 0 0.880 0.880 0.890 0.870 0.900 104,865,000 93,436,250 0.8910 0.849 0.849 0.859 0.839 0.868 108,699,029 0.8596 -2.22%
2017-01-24 0 0.900 0.900 0.910 0.880 0.920 32,920,000 29,379,750 0.8925 0.868 0.868 0.878 0.849 0.888 34,123,607 0.8610 1.12%
2017-01-23 0 0.890 0.880 0.890 0.850 0.890 52,335,000 45,409,450 0.8677 0.859 0.849 0.859 0.820 0.859 54,248,450 0.8371 1.14%
2017-01-20 0 0.880 0.870 0.880 0.860 0.890 34,605,000 30,086,300 0.8694 0.849 0.839 0.849 0.830 0.859 35,870,213 0.8388 0.00%
2017-01-19 0 0.880 0.870 0.880 0.840 0.880 27,765,000 24,016,350 0.8650 0.849 0.839 0.849 0.810 0.849 28,780,132 0.8345 1.15%
2017-01-18 0 0.870 0.850 0.870 0.840 0.870 7,295,000 6,328,100 0.8675 0.839 0.820 0.839 0.810 0.839 7,561,717 0.8369 3.57%
2017-01-17 0 0.840 0.840 0.850 0.830 0.850 825,000 687,900 0.8338 0.810 0.810 0.820 0.801 0.820 855,163 0.8044 2.44%
2017-01-16 0 0.820 0.810 0.830 0.800 0.840 7,670,000 6,332,350 0.8256 0.791 0.781 0.801 0.772 0.810 7,950,427 0.7965 0.00%
2017-01-13 0 0.820 0.820 0.830 0.780 0.840 25,930,000 20,856,250 0.8043 0.791 0.791 0.801 0.752 0.810 26,878,042 0.7760 0.00%
2017-01-12 0 0.820 0.820 0.830 0.820 0.830 565,000 467,850 0.8281 0.791 0.791 0.801 0.791 0.801 585,657 0.7988 -1.20%
2017-01-11 0 0.830 0.820 0.850 0.830 0.840 205,000 170,700 0.8327 0.801 0.791 0.820 0.801 0.810 212,495 0.8033 -1.19%
2017-01-10 0 0.840 0.830 0.850 0.810 0.860 3,075,000 2,591,600 0.8428 0.810 0.801 0.820 0.781 0.830 3,187,427 0.8131 0.00%
2017-01-09 0 0.840 0.840 0.850 0.830 0.870 32,505,000 27,655,650 0.8508 0.810 0.810 0.820 0.801 0.839 33,693,434 0.8208 -1.18%
2017-01-06 0 0.850 0.840 0.850 0.830 0.850 1,610,000 1,356,900 0.8428 0.820 0.810 0.820 0.801 0.820 1,668,864 0.8131 0.00%
2017-01-05 0 0.850 0.850 0.860 0.850 0.870 485,000 419,250 0.8644 0.820 0.820 0.830 0.820 0.839 502,732 0.8339 -2.30%
2017-01-04 0 0.870 0.870 0.880 0.870 0.870 750,000 652,500 0.8700 0.839 0.839 0.849 0.839 0.839 777,421 0.8393 0.00%
2017-01-03 0 0.870 0.870 0.880 0.870 0.890 660,000 583,850 0.8846 0.839 0.839 0.849 0.839 0.859 684,131 0.8534 0.00%
2016-12-30 0 0.870 0.870 0.890 0.860 0.890 1,430,000 1,249,850 0.8740 0.839 0.839 0.859 0.830 0.859 1,482,283 0.8432 -1.14%
2016-12-29 0 0.880 0.880 0.890 0.880 0.890 525,000 466,950 0.8894 0.849 0.849 0.859 0.849 0.859 544,195 0.8581 -2.22%
2016-12-28 0 0.900 0.890 0.900 0.850 0.900 5,725,000 5,054,100 0.8828 0.868 0.859 0.868 0.820 0.868 5,934,315 0.8517 8.43%
2016-12-23 0 0.830 0.830 0.850 0.830 0.850 1,245,000 1,045,100 0.8394 0.801 0.801 0.820 0.801 0.820 1,290,519 0.8098 -1.19%
2016-12-22 0 0.840 0.830 0.840 0.830 0.840 14,590,000 12,242,300 0.8391 0.810 0.801 0.810 0.801 0.810 15,123,433 0.8095 0.00%
2016-12-21 0 0.840 0.830 0.840 0.830 0.850 2,000,000 1,668,450 0.8342 0.810 0.801 0.810 0.801 0.820 2,073,123 0.8048 -1.18%
2016-12-20 0 0.850 0.840 0.850 0.830 0.860 1,400,000 1,183,250 0.8452 0.820 0.810 0.820 0.801 0.830 1,451,186 0.8154 1.19%
2016-12-19 0 0.840 0.830 0.840 0.830 0.850 1,185,000 992,200 0.8373 0.810 0.801 0.810 0.801 0.820 1,228,325 0.8078 0.00%
2016-12-16 0 0.840 0.830 0.840 0.820 0.840 4,000,000 3,340,850 0.8352 0.810 0.801 0.810 0.791 0.810 4,146,246 0.8058 2.44%
2016-12-15 0 0.820 0.810 0.830 0.810 0.830 2,690,000 2,220,350 0.8254 0.791 0.781 0.801 0.781 0.801 2,788,351 0.7963 -1.20%
2016-12-14 0 0.830 0.830 0.840 0.820 0.840 3,030,000 2,525,600 0.8335 0.801 0.801 0.810 0.791 0.810 3,140,782 0.8041 1.22%
2016-12-13 0 0.820 0.820 0.830 0.800 0.820 1,795,000 1,455,850 0.8111 0.791 0.791 0.801 0.772 0.791 1,860,628 0.7825 2.50%
2016-12-12 0 0.800 0.800 0.810 0.790 0.810 3,155,000 2,524,850 0.8003 0.772 0.772 0.781 0.762 0.781 3,270,352 0.7720 0.00%
2016-12-09 0 0.800 0.800 0.810 0.800 0.810 810,000 652,150 0.8051 0.772 0.772 0.781 0.772 0.781 839,615 0.7767 0.00%
2016-12-08 0 0.800 0.800 0.810 0.790 0.810 2,085,000 1,669,550 0.8007 0.772 0.772 0.781 0.762 0.781 2,161,231 0.7725 0.00%
2016-12-07 0 0.800 0.790 0.800 0.770 0.850 16,290,000 13,052,700 0.8013 0.772 0.762 0.772 0.743 0.820 16,885,588 0.7730 3.90%
2016-12-06 0 0.770 0.770 0.790 0.770 0.840 17,870,000 14,225,100 0.7960 0.743 0.743 0.762 0.743 0.810 18,523,355 0.7680 -2.53%
2016-12-05 0 0.790 0.790 0.800 0.770 0.860 8,655,000 6,986,300 0.8072 0.762 0.762 0.772 0.743 0.830 8,971,440 0.7787 1.28%
2016-12-02 0 0.780 0.770 0.790 0.780 0.790 1,290,000 1,014,700 0.7866 0.752 0.743 0.762 0.752 0.762 1,337,164 0.7588 -1.27%
2016-12-01 0 0.790 0.780 0.790 0.760 0.810 6,865,000 5,352,750 0.7797 0.762 0.752 0.762 0.733 0.781 7,115,995 0.7522 3.95%
2016-11-30 0 0.760 0.750 0.760 0.750 0.760 890,000 670,650 0.7535 0.733 0.724 0.733 0.724 0.733 922,540 0.7270 0.00%
2016-11-29 0 0.760 0.760 0.770 0.730 0.780 10,120,000 7,604,650 0.7514 0.733 0.733 0.743 0.704 0.752 10,490,003 0.7249 1.33%
2016-11-28 0 0.750 0.750 0.760 0.750 0.760 660,000 495,950 0.7514 0.724 0.724 0.733 0.724 0.733 684,131 0.7249 1.35%
2016-11-25 0 0.740 0.740 0.750 0.740 0.790 3,490,000 2,643,250 0.7574 0.714 0.714 0.724 0.714 0.762 3,617,600 0.7307 -5.13%
2016-11-24 0 0.780 0.780 0.790 0.770 0.810 5,005,000 3,984,850 0.7962 0.752 0.752 0.762 0.743 0.781 5,187,991 0.7681 2.63%
2016-11-23 0 0.760 0.760 0.770 0.760 0.770 4,745,000 3,606,600 0.7601 0.733 0.733 0.743 0.733 0.743 4,918,485 0.7333 1.33%
2016-11-22 0 0.750 0.750 0.760 0.750 0.780 5,700,000 4,359,800 0.7649 0.724 0.724 0.733 0.724 0.752 5,908,401 0.7379 -1.32%
2016-11-21 0 0.760 0.750 0.770 0.740 0.770 1,250,000 945,350 0.7563 0.733 0.724 0.743 0.714 0.743 1,295,702 0.7296 1.33%
2016-11-18 0 0.750 0.740 0.750 0.740 0.760 1,575,000 1,180,650 0.7496 0.724 0.714 0.724 0.714 0.733 1,632,584 0.7232 -1.32%
2016-11-17 0 0.760 0.750 0.760 0.760 0.800 9,780,000 7,520,350 0.7690 0.733 0.724 0.733 0.733 0.772 10,137,572 0.7418 -3.80%
2016-11-16 0 0.790 0.780 0.800 0.790 0.830 15,320,000 12,352,050 0.8063 0.762 0.752 0.772 0.762 0.801 15,880,123 0.7778 -1.25%
2016-11-15 0 0.800 0.800 0.810 0.770 0.810 7,770,000 6,136,250 0.7897 0.772 0.772 0.781 0.743 0.781 8,054,083 0.7619 -2.44%
2016-11-14 0 0.820 0.810 0.820 0.760 0.850 2,060,000 1,667,800 0.8096 0.791 0.781 0.791 0.733 0.820 2,135,317 0.7811 6.49%
2016-11-11 0 0.770 0.770 0.780 0.770 0.790 4,320,000 3,365,500 0.7791 0.743 0.743 0.752 0.743 0.762 4,477,946 0.7516 -1.28%
2016-11-10 0 0.780 0.770 0.780 0.760 0.790 6,100,000 4,691,700 0.7691 0.752 0.743 0.752 0.733 0.762 6,323,026 0.7420 2.63%
2016-11-09 0 0.760 0.760 0.770 0.750 0.780 6,935,000 5,377,450 0.7754 0.733 0.733 0.743 0.724 0.752 7,188,555 0.7481 0.00%
2016-11-08 0 0.760 0.760 0.770 0.750 0.770 11,150,000 8,389,800 0.7524 0.733 0.733 0.743 0.724 0.743 11,557,662 0.7259 -1.30%
2016-11-07 0 0.770 0.770 0.780 0.750 0.780 5,920,000 4,535,000 0.7660 0.743 0.743 0.752 0.724 0.752 6,136,445 0.7390 1.32%
2016-11-04 0 0.760 0.750 0.770 0.740 0.790 11,665,000 8,958,050 0.7679 0.733 0.724 0.743 0.714 0.762 12,091,491 0.7409 2.70%
2016-11-03 0 0.740 0.730 0.740 0.740 0.750 2,605,000 1,927,850 0.7401 0.714 0.704 0.714 0.714 0.724 2,700,243 0.7140 0.00%
2016-11-02 0 0.740 0.740 0.750 0.740 0.740 185,000 136,900 0.7400 0.714 0.714 0.724 0.714 0.714 191,764 0.7139 -1.33%
2016-11-01 0 0.750 0.740 0.760 0.740 0.780 6,815,000 5,133,600 0.7533 0.724 0.714 0.733 0.714 0.752 7,064,167 0.7267 1.35%
2016-10-31 0 0.740 0.740 0.750 0.740 0.750 695,000 520,300 0.7486 0.714 0.714 0.724 0.714 0.724 720,410 0.7222 -2.63%
2016-10-28 0 0.760 0.760 0.770 0.740 0.780 3,365,000 2,575,600 0.7654 0.733 0.733 0.743 0.714 0.752 3,488,030 0.7384 1.33%
2016-10-27 0 0.750 0.750 0.760 0.750 0.750 2,880,000 2,160,000 0.7500 0.724 0.724 0.733 0.724 0.724 2,985,297 0.7235 -1.32%
2016-10-26 0 0.760 0.750 0.770 0.750 0.770 2,305,000 1,755,500 0.7616 0.733 0.724 0.743 0.724 0.743 2,389,274 0.7347 -1.30%
2016-10-25 0 0.770 0.770 0.780 0.740 0.770 6,805,000 5,167,800 0.7594 0.743 0.743 0.752 0.714 0.743 7,053,802 0.7326 1.32%
2016-10-24 0 0.760 0.750 0.760 0.730 0.780 28,945,000 21,993,950 0.7599 0.733 0.724 0.733 0.704 0.752 30,003,275 0.7331 0.00%
2016-10-20 0 0.760 0.750 0.760 0.760 0.780 2,695,000 2,054,800 0.7624 0.733 0.724 0.733 0.733 0.752 2,793,533 0.7356 -2.56%
2016-10-19 0 0.780 0.770 0.800 0.770 0.800 1,945,000 1,517,600 0.7803 0.752 0.743 0.772 0.743 0.772 2,016,112 0.7527 -1.27%
2016-10-18 0 0.790 0.780 0.790 0.760 0.790 3,450,000 2,688,350 0.7792 0.762 0.752 0.762 0.733 0.762 3,576,137 0.7517 3.95%
2016-10-17 0 0.760 0.760 0.770 0.750 0.770 4,260,000 3,248,800 0.7626 0.733 0.733 0.743 0.724 0.743 4,415,752 0.7357 -2.56%
2016-10-14 0 0.780 0.770 0.780 0.750 0.800 10,710,000 8,233,200 0.7687 0.752 0.743 0.752 0.724 0.772 11,101,574 0.7416 1.30%
2016-10-13 0 0.770 0.770 0.780 0.750 0.770 2,265,000 1,733,450 0.7653 0.743 0.743 0.752 0.724 0.743 2,347,812 0.7383 1.32%
2016-10-12 0 0.760 0.750 0.770 0.720 0.770 10,550,000 7,845,150 0.7436 0.733 0.724 0.743 0.695 0.743 10,935,725 0.7174 -2.56%
2016-10-11 0 0.780 0.760 0.780 0.770 0.800 4,190,000 3,275,100 0.7816 0.752 0.733 0.752 0.743 0.772 4,343,193 0.7541 -1.27%
2016-10-07 0 0.790 0.780 0.790 0.760 0.790 8,980,000 6,959,650 0.7750 0.762 0.752 0.762 0.733 0.762 9,308,323 0.7477 0.00%
2016-10-06 0 0.790 0.780 0.790 0.750 0.800 12,025,000 9,323,450 0.7753 0.762 0.752 0.762 0.724 0.772 12,464,653 0.7480 0.00%
2016-10-05 0 0.790 0.780 0.790 0.770 0.860 15,027,000 11,999,260 0.7985 0.762 0.752 0.762 0.743 0.830 15,576,411 0.7703 1.28%
2016-10-04 0 0.780 0.760 0.780 0.740 0.790 10,600,000 8,133,950 0.7674 0.752 0.733 0.752 0.714 0.762 10,987,553 0.7403 1.30%
2016-10-03 0 0.770 0.750 0.770 0.750 0.770 140,000 105,900 0.7564 0.743 0.724 0.743 0.724 0.743 145,119 0.7297 1.32%
2016-09-30 0 0.760 0.750 0.760 0.740 0.770 80,595,000 61,090,150 0.7580 0.733 0.724 0.733 0.714 0.743 83,541,680 0.7313 0.00%
2016-09-29 0 0.760 0.750 0.770 0.730 0.780 5,090,000 3,861,250 0.7586 0.733 0.724 0.743 0.704 0.752 5,276,098 0.7318 1.33%
2016-09-28 0 0.750 0.750 0.760 0.710 0.770 32,410,000 24,443,100 0.7542 0.724 0.724 0.733 0.685 0.743 33,594,961 0.7276 0.00%
2016-09-27 0 0.750 0.740 0.750 0.740 0.760 4,465,000 3,350,000 0.7503 0.724 0.714 0.724 0.714 0.733 4,628,247 0.7238 0.00%
2016-09-26 0 0.750 0.730 0.750 0.720 0.760 25,785,000 19,317,500 0.7492 0.724 0.704 0.724 0.695 0.733 26,727,740 0.7228 0.00%
2016-09-23 0 0.750 0.750 0.760 0.730 0.770 20,625,000 15,559,450 0.7544 0.724 0.724 0.733 0.704 0.743 21,379,082 0.7278 0.00%
2016-09-22 0 0.750 0.750 0.760 0.720 0.800 41,820,000 31,495,350 0.7531 0.724 0.724 0.733 0.695 0.772 43,349,005 0.7266 -2.60%
2016-09-21 0 0.770 0.770 0.780 0.670 0.780 21,475,000 15,922,950 0.7415 0.743 0.743 0.752 0.646 0.752 22,260,160 0.7153 16.67%
2016-09-20 0 0.660 0.650 0.660 0.610 0.700 95,425,000 62,000,850 0.6497 0.637 0.627 0.637 0.588 0.675 98,913,888 0.6268 8.20%
2016-09-19 0 0.610 0.590 0.600 0.570 0.630 189,210,000 104,739,250 0.5536 0.588 0.569 0.579 0.550 0.608 196,127,815 0.5340 1.67%
2016-09-15 0 0.600 0.590 0.600 0.590 0.650 24,125,000 14,516,750 0.6017 0.579 0.569 0.579 0.569 0.627 25,007,048 0.5805 -7.69%
2016-09-14 0 0.650 0.640 0.650 0.590 0.700 31,015,000 19,863,350 0.6404 0.627 0.617 0.627 0.569 0.675 32,148,957 0.6179 -7.14%
2016-09-13 0 0.700 0.690 0.720 0.680 0.720 11,880,000 8,369,200 0.7045 0.675 0.666 0.695 0.656 0.695 12,314,351 0.6796 0.00%
2016-09-12 0 0.700 0.690 0.700 0.680 0.700 1,670,000 1,166,400 0.6984 0.675 0.666 0.675 0.656 0.675 1,731,058 0.6738 0.00%
2016-09-09 0 0.700 0.690 0.700 0.700 0.730 6,475,000 4,566,750 0.7053 0.675 0.666 0.675 0.675 0.704 6,711,736 0.6804 -2.78%
2016-09-08 0 0.720 0.700 0.720 0.700 0.730 5,355,000 3,770,950 0.7042 0.695 0.675 0.695 0.675 0.704 5,550,787 0.6794 2.86%
2016-09-07 0 0.700 0.680 0.700 0.670 0.720 4,210,000 2,941,300 0.6986 0.675 0.656 0.675 0.646 0.695 4,363,924 0.6740 0.00%
2016-09-06 0 0.700 0.690 0.700 0.700 0.710 1,770,000 1,240,150 0.7006 0.675 0.666 0.675 0.675 0.685 1,834,714 0.6759 -1.41%
2016-09-05 0 0.710 0.700 0.710 0.700 0.720 2,765,000 1,957,650 0.7080 0.685 0.675 0.685 0.675 0.695 2,866,093 0.6830 -1.39%
2016-09-02 0 0.720 0.700 0.720 0.710 0.720 1,920,000 1,363,950 0.7104 0.695 0.675 0.695 0.685 0.695 1,990,198 0.6853 0.00%
2016-09-01 0 0.720 0.710 0.720 0.710 0.720 1,925,000 1,367,350 0.7103 0.695 0.685 0.695 0.685 0.695 1,995,381 0.6853 0.00%
2016-08-31 0 0.720 0.710 0.720 0.700 0.740 8,220,000 5,864,250 0.7134 0.695 0.685 0.695 0.675 0.714 8,520,536 0.6882 1.41%
2016-08-30 0 0.710 0.700 0.710 0.700 0.730 2,940,000 2,076,000 0.7061 0.685 0.675 0.685 0.675 0.704 3,047,491 0.6812 -1.39%
2016-08-29 0 0.720 0.710 0.720 0.700 0.730 655,000 467,050 0.7131 0.695 0.685 0.695 0.675 0.704 678,948 0.6879 0.00%
2016-08-26 0 0.720 0.710 0.720 0.710 0.740 755,000 541,100 0.7167 0.695 0.685 0.695 0.685 0.714 782,604 0.6914 -2.70%
2016-08-25 0 0.740 0.720 0.740 0.700 0.750 8,775,000 6,527,850 0.7439 0.714 0.695 0.714 0.675 0.724 9,095,828 0.7177 2.78%
2016-08-24 0 0.720 0.700 0.720 0.710 0.720 95,000 67,750 0.7132 0.695 0.675 0.695 0.685 0.695 98,473 0.6880 0.00%
2016-08-23 0 0.720 0.710 0.720 - - 0 0 - 0.695 0.685 0.695 - - 0 - -1.37%
2016-08-22 0 0.730 0.710 0.730 0.720 0.740 965,000 701,400 0.7268 0.704 0.685 0.704 0.695 0.714 1,000,282 0.7012 0.00%
2016-08-19 0 0.730 0.720 0.730 0.720 0.760 4,970,000 3,664,550 0.7373 0.704 0.695 0.704 0.695 0.733 5,151,711 0.7113 0.00%
2016-08-18 0 0.730 0.720 0.730 0.730 0.770 3,085,000 2,304,050 0.7469 0.704 0.695 0.704 0.704 0.743 3,197,792 0.7205 0.00%
2016-08-17 0 0.730 0.720 0.730 0.730 0.740 295,000 216,200 0.7329 0.704 0.695 0.704 0.704 0.714 305,786 0.7070 -2.67%
2016-08-16 0 0.750 0.730 0.750 0.740 0.760 2,430,000 1,817,700 0.7480 0.724 0.704 0.724 0.714 0.733 2,518,845 0.7216 -2.60%
2016-08-15 0 0.770 0.750 0.770 0.730 0.780 4,740,000 3,567,550 0.7526 0.743 0.724 0.743 0.704 0.752 4,913,302 0.7261 0.00%
2016-08-12 0 0.770 0.740 0.770 0.710 0.780 2,105,000 1,565,700 0.7438 0.743 0.714 0.743 0.685 0.752 2,181,962 0.7176 1.32%
2016-08-11 0 0.760 0.720 0.760 0.720 0.760 3,230,000 2,407,750 0.7454 0.733 0.695 0.733 0.695 0.733 3,348,094 0.7191 4.11%
2016-08-10 0 0.730 0.700 0.720 0.680 0.770 9,900,000 7,102,400 0.7174 0.704 0.675 0.695 0.656 0.743 10,261,960 0.6921 -2.67%
2016-08-09 0 0.750 0.710 0.750 0.690 0.750 3,925,000 2,840,550 0.7237 0.724 0.685 0.724 0.666 0.724 4,068,504 0.6982 2.74%
2016-08-08 0 0.730 0.700 0.730 0.720 0.730 585,000 421,300 0.7202 0.704 0.675 0.704 0.695 0.704 606,389 0.6948 0.00%
2016-08-05 0 0.730 0.700 0.730 0.700 0.730 185,000 131,800 0.7124 0.704 0.675 0.704 0.675 0.704 191,764 0.6873 0.00%
2016-08-04 0 0.730 0.700 0.730 0.710 0.740 1,180,000 859,150 0.7281 0.704 0.675 0.704 0.685 0.714 1,223,143 0.7024 0.00%
2016-08-03 0 0.730 0.700 0.730 0.680 0.730 7,250,000 5,159,650 0.7117 0.704 0.675 0.704 0.656 0.704 7,515,071 0.6866 4.29%
2016-08-01 0 0.700 0.690 0.700 0.660 0.720 1,755,000 1,217,500 0.6937 0.675 0.666 0.675 0.637 0.695 1,819,166 0.6693 1.45%
2016-07-29 0 0.690 0.680 0.690 0.680 0.780 8,685,000 6,227,800 0.7171 0.666 0.656 0.666 0.656 0.752 9,002,537 0.6918 -11.54%
2016-07-28 0 0.780 0.760 0.780 0.770 0.810 33,815,000 26,471,700 0.7828 0.752 0.733 0.752 0.743 0.781 35,051,330 0.7552 -1.27%
2016-07-27 0 0.790 0.780 0.790 0.770 0.800 15,870,000 12,397,100 0.7812 0.762 0.752 0.762 0.743 0.772 16,450,232 0.7536 1.28%
2016-07-26 0 0.780 0.770 0.780 0.770 0.810 5,620,000 4,472,950 0.7959 0.752 0.743 0.752 0.743 0.781 5,825,476 0.7678 0.00%
2016-07-25 0 0.780 0.760 0.780 0.770 0.800 6,115,000 4,805,350 0.7858 0.752 0.733 0.752 0.743 0.772 6,338,574 0.7581 -1.27%
2016-07-22 0 0.790 0.780 0.790 0.760 0.810 1,458,795 1,151,432 0.7893 0.762 0.752 0.762 0.733 0.781 1,512,131 0.7615 1.28%
2016-07-21 0 0.780 0.760 0.780 0.750 0.820 3,210,000 2,508,200 0.7814 0.752 0.733 0.752 0.724 0.791 3,327,363 0.7538 1.30%
2016-07-20 0 0.770 0.760 0.770 0.760 0.800 505,000 388,100 0.7685 0.743 0.733 0.743 0.733 0.772 523,464 0.7414 -2.53%
2016-07-19 0 0.790 0.770 0.800 0.780 0.800 150,000 117,450 0.7830 0.762 0.743 0.772 0.752 0.772 155,484 0.7554 0.00%
2016-07-18 0 0.790 0.770 0.790 0.770 0.800 2,095,000 1,652,650 0.7889 0.762 0.743 0.762 0.743 0.772 2,171,596 0.7610 -1.25%
2016-07-15 0 0.800 0.780 0.790 0.780 0.810 11,050,000 8,821,250 0.7983 0.772 0.752 0.762 0.752 0.781 11,454,005 0.7701 0.00%
2016-07-14 0 0.800 0.780 0.800 0.780 0.800 145,000 113,400 0.7821 0.772 0.752 0.772 0.752 0.772 150,301 0.7545 -1.23%
2016-07-13 0 0.810 0.790 0.810 0.780 0.840 1,860,000 1,528,750 0.8219 0.781 0.762 0.781 0.752 0.810 1,928,005 0.7929 2.53%
2016-07-12 0 0.790 0.770 0.790 0.720 0.790 1,550,000 1,140,900 0.7361 0.762 0.743 0.762 0.695 0.762 1,606,670 0.7101 0.00%
2016-07-11 0 0.790 0.770 0.790 0.770 0.800 690,000 542,100 0.7857 0.762 0.743 0.762 0.743 0.772 715,227 0.7579 0.00%
2016-07-08 0 0.790 0.770 0.780 0.760 0.800 1,950,000 1,548,250 0.7940 0.762 0.743 0.752 0.733 0.772 2,021,295 0.7660 -1.25%
2016-07-07 0 0.800 0.780 0.800 0.780 0.800 325,000 257,850 0.7934 0.772 0.752 0.772 0.752 0.772 336,883 0.7654 0.00%
2016-07-06 0 0.800 0.780 0.800 0.780 0.800 30,000 23,700 0.7900 0.772 0.752 0.772 0.752 0.772 31,097 0.7621 0.00%
2016-07-05 0 0.800 0.770 0.800 0.780 0.800 70,000 55,350 0.7907 0.772 0.743 0.772 0.752 0.772 72,559 0.7628 0.00%
2016-07-04 0 0.800 0.780 0.800 0.780 0.800 120,000 95,650 0.7971 0.772 0.752 0.772 0.752 0.772 124,387 0.7690 1.27%
2016-06-30 0 0.790 0.760 0.790 0.770 0.790 180,000 139,700 0.7761 0.762 0.733 0.762 0.743 0.762 186,581 0.7487 -1.25%
2016-06-29 0 0.800 0.770 0.800 0.790 0.800 160,000 126,600 0.7913 0.772 0.743 0.772 0.762 0.772 165,850 0.7633 1.27%
2016-06-28 0 0.790 0.760 0.790 0.740 0.790 2,600,000 1,973,800 0.7592 0.762 0.733 0.762 0.714 0.762 2,695,060 0.7324 0.00%
2016-06-27 0 0.790 0.780 0.790 0.760 0.830 2,725,000 2,148,950 0.7886 0.762 0.752 0.762 0.733 0.801 2,824,630 0.7608 -3.66%
2016-06-24 0 0.820 0.810 0.820 0.790 0.830 1,805,000 1,444,800 0.8004 0.791 0.781 0.791 0.762 0.801 1,870,994 0.7722 0.00%
2016-06-23 0 0.820 0.810 0.830 0.820 0.830 45,000 36,950 0.8211 0.791 0.781 0.801 0.791 0.801 46,645 0.7921 0.00%
2016-06-22 0 0.820 0.810 0.820 0.810 0.830 10,840,000 8,850,200 0.8164 0.791 0.781 0.791 0.781 0.801 11,236,327 0.7876 0.00%
2016-06-21 0 0.820 0.810 0.820 0.810 0.830 50,000 40,950 0.8190 0.791 0.781 0.791 0.781 0.801 51,828 0.7901 0.00%
2016-06-20 0 0.820 0.810 0.820 0.810 0.840 520,000 430,100 0.8271 0.791 0.781 0.791 0.781 0.810 539,012 0.7979 0.00%
2016-06-17 0 0.820 0.800 0.820 0.790 0.830 8,405,000 6,912,600 0.8224 0.791 0.772 0.791 0.762 0.801 8,712,300 0.7934 0.00%
2016-06-16 0 0.820 0.800 0.820 0.800 0.820 615,000 498,500 0.8106 0.791 0.772 0.791 0.772 0.791 637,485 0.7820 -1.20%
2016-06-15 0 0.830 0.800 0.830 0.790 0.840 29,420,000 24,121,300 0.8199 0.801 0.772 0.801 0.762 0.810 30,495,641 0.7910 0.00%
2016-06-14 0 0.830 0.810 0.840 0.810 0.830 20,000 16,400 0.8200 0.801 0.781 0.810 0.781 0.801 20,731 0.7911 0.00%
2016-06-13 0 0.830 0.810 0.830 0.810 0.850 525,000 437,150 0.8327 0.801 0.781 0.801 0.781 0.820 544,195 0.8033 -1.19%
2016-06-10 0 0.840 0.820 0.840 0.810 0.850 1,205,000 999,050 0.8291 0.810 0.791 0.810 0.781 0.820 1,249,057 0.7998 1.20%
2016-06-08 0 0.830 0.820 0.830 0.800 0.840 460,000 379,650 0.8253 0.801 0.791 0.801 0.772 0.810 476,818 0.7962 2.47%
2016-06-07 0 0.810 0.790 0.810 0.790 0.830 1,000,000 810,700 0.8107 0.781 0.762 0.781 0.762 0.801 1,036,562 0.7821 0.00%
2016-06-06 0 0.810 0.800 0.820 0.770 0.820 16,415,000 13,132,150 0.8000 0.781 0.772 0.791 0.743 0.791 17,015,158 0.7718 2.53%
2016-06-03 0 0.790 0.780 0.800 0.780 0.810 335,000 262,450 0.7834 0.762 0.752 0.772 0.752 0.781 347,248 0.7558 0.00%
2016-06-02 0 0.790 0.780 0.790 0.780 0.800 825,000 651,650 0.7899 0.762 0.752 0.762 0.752 0.772 855,163 0.7620 -1.25%
2016-06-01 0 0.800 0.790 0.800 0.790 0.800 530,000 420,800 0.7940 0.772 0.762 0.772 0.762 0.772 549,378 0.7660 -1.23%
2016-05-31 0 0.810 0.790 0.810 0.790 0.810 215,000 171,100 0.7958 0.781 0.762 0.781 0.762 0.781 222,861 0.7677 1.25%
2016-05-30 0 0.800 0.790 0.800 0.790 0.850 2,595,000 2,119,350 0.8167 0.772 0.762 0.772 0.762 0.820 2,689,877 0.7879 1.27%
2016-05-27 0 0.790 0.780 0.790 0.760 0.800 4,490,000 3,529,450 0.7861 0.762 0.752 0.762 0.733 0.772 4,654,161 0.7583 0.00%
2016-05-26 0 0.790 0.780 0.800 0.780 0.820 1,650,000 1,335,200 0.8092 0.762 0.752 0.772 0.752 0.791 1,710,327 0.7807 1.28%
2016-05-25 0 0.780 0.780 0.790 0.750 0.800 1,420,000 1,088,500 0.7665 0.752 0.752 0.762 0.724 0.772 1,471,917 0.7395 0.00%
2016-05-24 0 0.780 0.770 0.780 0.760 0.780 5,890,000 4,576,000 0.7769 0.752 0.743 0.752 0.733 0.752 6,105,348 0.7495 0.00%
2016-05-23 0 0.780 0.780 0.790 0.770 0.790 645,000 504,150 0.7816 0.752 0.752 0.762 0.743 0.762 668,582 0.7541 -2.50%
2016-05-20 0 0.800 0.780 0.800 0.790 0.810 3,370,000 2,694,450 0.7995 0.772 0.752 0.772 0.762 0.781 3,493,213 0.7713 0.00%
2016-05-19 0 0.800 0.790 0.800 0.790 0.820 4,975,000 4,050,500 0.8142 0.772 0.762 0.772 0.762 0.791 5,156,894 0.7855 0.00%
2016-05-18 0 0.800 0.790 0.800 0.780 0.830 14,985,000 12,094,650 0.8071 0.772 0.762 0.772 0.752 0.801 15,532,875 0.7786 0.00%
2016-05-17 0 0.800 0.800 0.810 0.790 0.830 13,855,000 11,095,300 0.8008 0.772 0.772 0.781 0.762 0.801 14,361,561 0.7726 0.00%
2016-05-16 0 0.800 0.780 0.800 0.780 0.810 48,360,000 38,686,800 0.8000 0.772 0.752 0.772 0.752 0.781 50,128,118 0.7718 0.00%
2016-05-13 0 0.800 0.780 0.800 0.780 0.800 2,685,000 2,146,950 0.7996 0.772 0.752 0.772 0.752 0.772 2,783,168 0.7714 1.27%
2016-05-12 0 0.790 0.780 0.790 0.770 0.830 42,590,000 34,314,750 0.8057 0.762 0.752 0.762 0.743 0.801 44,147,157 0.7773 -1.25%
2016-05-11 0 0.800 0.770 0.800 0.770 0.800 300,000 236,800 0.7893 0.772 0.743 0.772 0.743 0.772 310,968 0.7615 0.00%
2016-05-10 0 0.800 0.780 0.800 0.780 0.830 900,000 727,950 0.8088 0.772 0.752 0.772 0.752 0.801 932,905 0.7803 -3.61%
2016-05-09 0 0.830 0.800 0.830 0.800 0.840 5,780,000 4,672,650 0.8084 0.801 0.772 0.801 0.772 0.810 5,991,326 0.7799 0.00%
2016-05-06 0 0.830 0.820 0.830 0.810 0.830 12,130,000 9,945,800 0.8199 0.801 0.791 0.801 0.781 0.801 12,573,492 0.7910 -1.19%
2016-05-05 0 0.840 0.820 0.840 0.810 0.840 3,870,000 3,144,600 0.8126 0.810 0.791 0.810 0.781 0.810 4,011,493 0.7839 1.20%
2016-05-04 0 0.830 0.820 0.840 0.820 0.850 810,000 672,050 0.8297 0.801 0.791 0.810 0.791 0.820 839,615 0.8004 -2.35%
2016-05-03 0 0.850 0.820 0.860 0.810 0.850 1,260,000 1,055,150 0.8374 0.820 0.791 0.830 0.781 0.820 1,306,068 0.8079 0.00%
2016-04-29 0 0.850 0.820 0.850 0.820 0.860 2,315,000 1,939,750 0.8379 0.820 0.791 0.820 0.791 0.830 2,399,640 0.8084 0.00%
2016-04-28 0 0.850 0.830 0.850 0.830 0.870 1,670,000 1,417,700 0.8489 0.820 0.801 0.820 0.801 0.839 1,731,058 0.8190 -2.30%
2016-04-27 0 0.870 0.850 0.870 0.850 0.870 370,000 316,150 0.8545 0.839 0.820 0.839 0.820 0.839 383,528 0.8243 -1.14%
2016-04-26 0 0.880 0.860 0.890 0.860 0.890 2,370,000 2,057,200 0.8680 0.849 0.830 0.859 0.830 0.859 2,456,651 0.8374 1.15%
2016-04-25 0 0.870 0.860 0.880 0.780 0.900 15,840,000 13,942,700 0.8802 0.839 0.830 0.849 0.752 0.868 16,419,135 0.8492 11.54%
2016-04-22 0 0.780 0.760 0.780 0.770 0.790 90,000 69,900 0.7767 0.752 0.733 0.752 0.743 0.762 93,291 0.7493 -1.27%
2016-04-21 0 0.790 0.770 0.790 - - 0 0 - 0.762 0.743 0.762 - - 0 - 0.00%
2016-04-20 0 0.790 0.770 0.790 0.780 0.820 1,330,000 1,049,150 0.7888 0.762 0.743 0.762 0.752 0.791 1,378,627 0.7610 -1.25%
2016-04-19 0 0.800 0.790 0.800 0.770 0.830 23,200,000 18,467,950 0.7960 0.772 0.762 0.772 0.743 0.801 24,048,229 0.7680 -4.76%
2016-04-18 0 0.840 0.810 0.840 0.790 0.860 29,870,000 24,030,400 0.8045 0.810 0.781 0.810 0.762 0.830 30,962,094 0.7761 0.00%
2016-04-15 0 0.840 0.830 0.840 0.830 0.850 16,420,000 13,895,050 0.8462 0.810 0.801 0.810 0.801 0.820 17,020,341 0.8164 -1.18%
2016-04-14 0 0.850 0.830 0.850 0.790 0.850 6,410,000 5,333,900 0.8321 0.820 0.801 0.820 0.762 0.820 6,644,360 0.8028 7.59%
2016-04-13 0 0.790 0.780 0.790 0.770 0.800 445,000 348,850 0.7839 0.762 0.752 0.762 0.743 0.772 461,270 0.7563 2.60%
2016-04-12 0 0.770 0.740 0.770 0.740 0.770 1,165,000 881,050 0.7563 0.743 0.714 0.743 0.714 0.743 1,207,594 0.7296 -2.53%
2016-04-11 0 0.790 0.770 0.790 0.770 0.800 140,000 108,850 0.7775 0.762 0.743 0.762 0.743 0.772 145,119 0.7501 0.00%
2016-04-08 0 0.790 0.760 0.790 0.750 0.800 5,610,000 4,351,450 0.7757 0.762 0.733 0.762 0.724 0.772 5,815,110 0.7483 1.28%
2016-04-07 0 0.780 0.760 0.780 0.780 0.800 1,055,000 832,300 0.7889 0.752 0.733 0.752 0.752 0.772 1,093,572 0.7611 -3.70%
2016-04-06 0 0.810 0.790 0.810 0.780 0.810 3,740,000 2,985,750 0.7983 0.781 0.762 0.781 0.752 0.781 3,876,740 0.7702 2.53%
2016-04-05 0 0.790 0.780 0.800 0.780 0.810 665,000 528,350 0.7945 0.762 0.752 0.772 0.752 0.781 689,313 0.7665 -3.66%
2016-04-01 0 0.820 0.800 0.820 0.790 0.820 625,000 506,200 0.8099 0.791 0.772 0.791 0.762 0.791 647,851 0.7814 0.00%
2016-03-31 0 0.820 0.800 0.820 0.800 0.830 1,275,000 1,034,700 0.8115 0.791 0.772 0.791 0.772 0.801 1,321,616 0.7829 1.23%
2016-03-30 0 0.810 0.810 0.820 0.790 0.820 630,000 510,200 0.8098 0.781 0.781 0.791 0.762 0.791 653,034 0.7813 -1.22%
2016-03-29 0 0.820 0.790 0.830 0.790 0.840 725,000 592,750 0.8176 0.791 0.762 0.801 0.762 0.810 751,507 0.7887 -3.53%
2016-03-24 0 0.850 0.830 0.850 0.830 0.860 375,000 315,450 0.8412 0.820 0.801 0.820 0.801 0.830 388,711 0.8115 0.00%
2016-03-23 0 0.850 0.830 0.850 0.830 0.860 4,525,000 3,841,050 0.8489 0.820 0.801 0.820 0.801 0.830 4,690,441 0.8189 -1.16%
2016-03-22 0 0.860 0.820 0.860 0.820 0.860 180,000 151,300 0.8406 0.830 0.791 0.830 0.791 0.830 186,581 0.8109 -1.15%
2016-03-21 0 0.870 0.840 0.870 0.870 0.870 155,000 131,850 0.8506 0.839 0.810 0.839 0.839 0.839 160,667 0.8206 1.16%
2016-03-18 0 0.860 0.850 0.860 0.850 0.890 1,750,000 1,512,700 0.8644 0.830 0.820 0.830 0.820 0.859 1,813,983 0.8339 0.00%
2016-03-17 0 0.860 0.840 0.860 0.840 0.860 1,795,000 1,526,050 0.8502 0.830 0.810 0.830 0.810 0.830 1,860,628 0.8202 0.00%
2016-03-16 0 0.860 0.840 0.860 0.850 0.890 1,845,000 1,596,500 0.8653 0.830 0.810 0.830 0.820 0.859 1,912,456 0.8348 -1.15%
2016-03-15 0 0.870 0.850 0.870 0.850 0.890 100,000 85,550 0.8555 0.839 0.820 0.839 0.820 0.859 103,656 0.8253 0.00%
2016-03-14 0 0.870 0.840 0.870 0.850 0.870 85,000 72,850 0.8571 0.839 0.810 0.839 0.820 0.839 88,108 0.8268 -1.14%
2016-03-11 0 0.880 0.850 0.880 0.850 0.890 170,000 147,350 0.8668 0.849 0.820 0.849 0.820 0.859 176,215 0.8362 0.00%
2016-03-10 0 0.880 0.850 0.880 0.830 0.890 1,250,000 1,080,000 0.8640 0.849 0.820 0.849 0.801 0.859 1,295,702 0.8335 1.15%
2016-03-09 0 0.870 0.820 0.870 0.830 0.870 150,000 128,100 0.8540 0.839 0.791 0.839 0.801 0.839 155,484 0.8239 2.35%
2016-03-08 0 0.850 0.830 0.850 0.850 0.880 250,000 216,600 0.8664 0.820 0.801 0.820 0.820 0.849 259,140 0.8358 -1.16%
2016-03-07 0 0.860 0.840 0.860 0.850 0.880 610,000 532,200 0.8725 0.830 0.810 0.830 0.820 0.849 632,303 0.8417 1.18%
2016-03-04 0 0.850 0.830 0.850 0.830 0.880 2,520,000 2,147,000 0.8520 0.820 0.801 0.820 0.801 0.849 2,612,135 0.8219 1.19%
2016-03-03 0 0.840 0.830 0.840 0.820 0.870 320,000 263,600 0.8238 0.810 0.801 0.810 0.791 0.839 331,700 0.7947 -2.33%
2016-03-02 0 0.860 0.820 0.860 0.810 0.870 965,000 810,100 0.8395 0.830 0.791 0.830 0.781 0.839 1,000,282 0.8099 6.17%
2016-03-01 0 0.810 0.800 0.810 0.800 0.830 820,000 662,300 0.8077 0.781 0.772 0.781 0.772 0.801 849,980 0.7792 -2.41%
2016-02-29 0 0.830 0.800 0.830 0.800 0.830 50,000 41,350 0.8270 0.801 0.772 0.801 0.772 0.801 51,828 0.7978 -2.35%
2016-02-26 0 0.850 0.830 0.850 0.830 0.880 1,115,000 947,950 0.8502 0.820 0.801 0.820 0.801 0.849 1,155,766 0.8202 0.00%
2016-02-25 0 0.850 0.850 0.860 0.850 0.880 235,000 201,400 0.8570 0.820 0.820 0.830 0.820 0.849 243,592 0.8268 -3.41%
2016-02-24 0 0.880 0.850 0.880 0.850 0.880 905,000 781,600 0.8636 0.849 0.820 0.849 0.820 0.849 938,088 0.8332 0.00%
2016-02-23 0 0.880 0.860 0.880 0.850 0.890 1,350,000 1,168,100 0.8653 0.849 0.830 0.849 0.820 0.859 1,399,358 0.8347 -1.12%
2016-02-22 0 0.890 0.870 0.890 0.870 0.900 1,380,000 1,225,000 0.8877 0.859 0.839 0.859 0.839 0.868 1,430,455 0.8564 0.00%
2016-02-19 0 0.890 0.880 0.890 0.880 0.920 1,810,000 1,625,750 0.8982 0.859 0.849 0.859 0.849 0.888 1,876,176 0.8665 -1.11%
2016-02-18 0 0.900 0.890 0.900 0.880 0.940 15,900,000 14,444,950 0.9085 0.868 0.859 0.868 0.849 0.907 16,481,329 0.8764 0.00%
2016-02-17 0 0.900 0.870 0.900 0.870 0.930 1,440,000 1,269,200 0.8814 0.868 0.839 0.868 0.839 0.897 1,492,649 0.8503 0.00%
2016-02-16 0 0.900 0.900 0.920 0.890 0.940 1,510,000 1,367,250 0.9055 0.868 0.868 0.888 0.859 0.907 1,565,208 0.8735 -2.17%
2016-02-15 0 0.920 0.900 0.920 0.870 0.940 2,205,000 2,007,600 0.9105 0.888 0.868 0.888 0.839 0.907 2,285,618 0.8784 0.00%
2016-02-12 0 0.920 0.860 0.920 0.840 0.920 430,000 391,950 0.9115 0.888 0.830 0.888 0.810 0.888 445,721 0.8794 3.37%
2016-02-11 0 0.890 0.850 0.890 0.840 0.930 2,060,000 1,816,350 0.8817 0.859 0.820 0.859 0.810 0.897 2,135,317 0.8506 3.49%
2016-02-05 0 0.860 0.840 0.860 0.830 0.870 750,000 635,800 0.8477 0.830 0.810 0.830 0.801 0.839 777,421 0.8178 1.18%
2016-02-04 0 0.850 0.820 0.850 0.840 0.850 20,000 16,950 0.8475 0.820 0.791 0.820 0.810 0.820 20,731 0.8176 0.00%
2016-02-03 0 0.850 0.830 0.850 0.830 0.890 275,000 231,850 0.8431 0.820 0.801 0.820 0.801 0.859 285,054 0.8134 -3.41%
2016-02-02 0 0.880 0.840 0.880 0.840 0.890 810,000 709,100 0.8754 0.849 0.810 0.849 0.810 0.859 839,615 0.8446 2.33%
2016-02-01 0 0.860 0.820 0.860 0.800 0.860 1,910,000 1,581,750 0.8281 0.830 0.791 0.830 0.772 0.830 1,979,833 0.7989 6.17%
2016-01-29 0 0.810 0.800 0.820 0.800 0.870 3,380,000 2,774,600 0.8209 0.781 0.772 0.791 0.772 0.839 3,503,578 0.7919 -5.81%
2016-01-28 0 0.860 0.840 0.860 0.830 0.900 2,435,000 2,082,600 0.8553 0.830 0.810 0.830 0.801 0.868 2,524,027 0.8251 -4.44%
2016-01-27 0 0.900 0.890 0.910 0.890 0.950 2,705,000 2,449,250 0.9055 0.868 0.859 0.878 0.859 0.916 2,803,899 0.8735 -6.25%
2016-01-26 0 0.960 0.930 0.950 0.920 0.990 5,690,000 5,463,100 0.9601 0.926 0.897 0.916 0.888 0.955 5,898,035 0.9263 -2.04%
2016-01-25 0 0.980 0.960 0.980 0.990 1.000 215,000 212,950 0.9905 0.945 0.926 0.945 0.955 0.965 222,861 0.9555 0.00%
2016-01-22 0 0.980 0.960 0.980 0.950 0.990 585,000 562,600 0.9617 0.945 0.926 0.945 0.916 0.955 606,389 0.9278 2.08%
2016-01-21 0 0.960 0.940 0.960 0.940 1.000 2,075,000 2,001,200 0.9644 0.926 0.907 0.926 0.907 0.965 2,150,865 0.9304 -3.03%
2016-01-20 0 0.990 0.980 0.990 0.960 1.030 2,290,000 2,280,000 0.9956 0.955 0.945 0.955 0.926 0.994 2,373,726 0.9605 -1.00%
2016-01-19 0 1.000 0.990 1.010 0.980 1.030 2,695,000 2,719,150 1.0090 0.965 0.955 0.974 0.945 0.994 2,793,533 0.9734 0.00%
2016-01-18 0 1.000 0.990 1.000 0.970 1.010 2,325,000 2,298,700 0.9887 0.965 0.955 0.965 0.936 0.974 2,410,006 0.9538 0.00%
2016-01-15 0 1.000 0.990 1.000 0.970 1.040 1,450,000 1,443,550 0.9956 0.965 0.955 0.965 0.936 1.003 1,503,014 0.9604 -0.99%
2016-01-14 0 1.010 1.000 1.010 0.980 1.030 2,320,000 2,333,950 1.0060 0.974 0.965 0.974 0.945 0.994 2,404,823 0.9705 0.00%
2016-01-13 0 1.010 0.980 1.010 0.990 1.040 1,825,000 1,840,100 1.0083 0.974 0.945 0.974 0.955 1.003 1,891,725 0.9727 -0.98%
2016-01-12 0 1.020 1.010 1.030 1.010 1.070 7,985,000 8,290,500 1.0383 0.984 0.974 0.994 0.974 1.032 8,276,944 1.0016 0.00%
2016-01-11 0 1.020 1.010 1.020 0.960 1.050 8,430,000 8,594,450 1.0195 0.984 0.974 0.984 0.926 1.013 8,738,214 0.9835 2.00%
2016-01-08 0 1.000 0.990 1.010 0.970 1.100 3,640,000 3,790,100 1.0412 0.965 0.955 0.974 0.936 1.061 3,773,084 1.0045 0.00%
2016-01-07 0 1.000 0.980 1.010 0.930 1.100 16,980,000 16,892,400 0.9948 0.965 0.945 0.974 0.897 1.061 17,600,816 0.9598 -0.99%
2016-01-06 0 1.010 1.000 1.010 0.970 1.050 3,295,000 3,331,150 1.0110 0.974 0.965 0.974 0.936 1.013 3,415,470 0.9753 0.00%
2016-01-05 0 1.010 0.990 1.000 0.950 1.030 2,995,000 2,954,050 0.9863 0.974 0.955 0.965 0.916 0.994 3,104,502 0.9515 -0.98%
2016-01-04 0 1.020 0.970 1.000 0.940 1.040 2,250,000 2,229,650 0.9910 0.984 0.936 0.965 0.907 1.003 2,332,264 0.9560 -2.86%
2015-12-31 0 1.050 1.020 1.050 1.020 1.080 860,000 899,050 1.0454 1.013 0.984 1.013 0.984 1.042 891,443 1.0085 -0.94%
2015-12-30 0 1.060 1.030 1.060 1.000 1.060 1,645,000 1,717,700 1.0442 1.023 0.994 1.023 0.965 1.023 1,705,144 1.0074 3.92%
2015-12-29 0 1.020 1.010 1.030 1.010 1.040 2,195,000 2,232,500 1.0171 0.984 0.974 0.994 0.974 1.003 2,275,253 0.9812 -5.56%
2015-12-28 0 1.080 1.050 1.080 1.030 1.090 700,000 746,950 1.0671 1.042 1.013 1.042 0.994 1.052 725,593 1.0294 -0.92%
2015-12-24 0 1.090 1.060 1.090 1.070 1.090 980,000 1,054,900 1.0764 1.052 1.023 1.052 1.032 1.052 1,015,830 1.0385 0.00%
2015-12-23 0 1.090 1.070 1.090 1.040 1.120 1,395,000 1,517,750 1.0880 1.052 1.032 1.052 1.003 1.080 1,446,003 1.0496 -1.80%
2015-12-22 0 1.110 1.090 1.110 1.080 1.130 1,330,000 1,477,150 1.1106 1.071 1.052 1.071 1.042 1.090 1,378,627 1.0715 0.91%
2015-12-21 0 1.100 1.060 1.100 1.080 1.140 2,140,000 2,380,500 1.1124 1.061 1.023 1.061 1.042 1.100 2,218,242 1.0731 0.92%
2015-12-18 0 1.090 1.070 1.090 1.050 1.100 990,000 1,064,450 1.0752 1.052 1.032 1.052 1.013 1.061 1,026,196 1.0373 0.00%
2015-12-17 0 1.090 1.050 1.090 1.020 1.090 2,975,000 3,134,450 1.0536 1.052 1.013 1.052 0.984 1.052 3,083,771 1.0164 4.81%
2015-12-16 0 1.040 1.020 1.050 1.000 1.100 2,865,000 3,039,250 1.0608 1.003 0.984 1.013 0.965 1.061 2,969,749 1.0234 2.97%
2015-12-15 0 1.010 1.000 1.010 1.000 1.110 2,865,000 2,974,400 1.0382 0.974 0.965 0.974 0.965 1.071 2,969,749 1.0016 -8.18%
2015-12-14 0 1.100 1.080 1.100 1.090 1.120 1,000,000 1,092,950 1.0930 1.061 1.042 1.061 1.052 1.080 1,036,562 1.0544 -1.79%
2015-12-11 0 1.120 1.100 1.120 1.070 1.120 2,725,000 2,979,850 1.0935 1.080 1.061 1.080 1.032 1.080 2,824,630 1.0550 0.00%
2015-12-10 0 1.120 1.110 1.120 1.100 1.130 830,000 924,600 1.1140 1.080 1.071 1.080 1.061 1.090 860,346 1.0747 -1.75%
2015-12-09 0 1.140 1.100 1.140 1.090 1.150 1,995,000 2,241,700 1.1237 1.100 1.061 1.100 1.052 1.109 2,067,940 1.0840 0.88%
2015-12-08 0 1.130 1.110 1.130 1.110 1.140 365,000 406,750 1.1144 1.090 1.071 1.090 1.071 1.100 378,345 1.0751 -0.88%
2015-12-07 0 1.140 1.120 1.140 1.110 1.170 945,000 1,067,900 1.1301 1.100 1.080 1.100 1.071 1.129 979,551 1.0902 -0.87%
2015-12-04 0 1.150 1.140 1.150 1.100 1.150 4,985,000 5,655,800 1.1346 1.109 1.100 1.109 1.061 1.109 5,167,259 1.0945 0.00%
2015-12-03 0 1.150 1.120 1.150 1.060 1.160 8,835,000 9,700,850 1.0980 1.109 1.080 1.109 1.023 1.119 9,158,021 1.0593 -0.86%
2015-12-02 0 1.160 1.140 1.160 1.120 1.160 7,855,000 8,916,550 1.1351 1.119 1.100 1.119 1.080 1.119 8,142,191 1.0951 2.65%
2015-12-01 0 1.130 1.110 1.120 1.090 1.180 14,060,000 15,991,800 1.1374 1.090 1.071 1.080 1.052 1.138 14,574,056 1.0973 0.89%
2015-11-30 0 1.120 1.090 1.120 1.090 1.170 7,900,000 8,908,000 1.1276 1.080 1.052 1.080 1.052 1.129 8,188,836 1.0878 1.82%
2015-11-27 0 1.100 1.080 1.100 1.050 1.100 4,790,000 5,166,300 1.0786 1.061 1.042 1.061 1.013 1.061 4,965,130 1.0405 2.80%
2015-11-26 0 1.070 1.030 1.070 1.010 1.080 4,505,000 4,699,800 1.0432 1.032 0.994 1.032 0.974 1.042 4,669,710 1.0064 1.90%
2015-11-25 0 1.050 1.040 1.050 1.010 1.160 4,460,300 4,814,968 1.0795 1.013 1.003 1.013 0.974 1.119 4,623,376 1.0414 0.00%
2015-11-24 0 1.050 1.040 1.050 1.000 1.200 6,225,000 6,730,200 1.0812 1.013 1.003 1.013 0.965 1.158 6,452,596 1.0430 1.94%
2015-11-23 0 1.030 1.020 1.030 0.900 1.070 6,835,000 6,568,000 0.9609 0.994 0.984 0.994 0.868 1.032 7,084,898 0.9270 13.19%
2015-11-20 0 0.910 0.880 0.910 0.830 0.920 22,040,000 18,850,900 0.8553 0.878 0.849 0.878 0.801 0.888 22,845,817 0.8251 7.06%
2015-11-19 0 0.850 0.830 0.850 0.830 0.860 735,000 620,500 0.8442 0.820 0.801 0.820 0.801 0.830 761,873 0.8144 -1.16%
2015-11-18 0 0.860 0.840 0.860 0.840 0.890 1,590,000 1,345,500 0.8462 0.830 0.810 0.830 0.810 0.859 1,648,133 0.8164 -2.27%
2015-11-17 0 0.880 0.860 0.880 0.850 0.890 9,135,000 7,945,900 0.8698 0.849 0.830 0.849 0.820 0.859 9,468,990 0.8391 -1.12%
2015-11-16 0 0.890 0.860 0.890 0.840 0.900 4,540,000 3,953,300 0.8708 0.859 0.830 0.859 0.810 0.868 4,705,990 0.8401 0.00%
2015-11-13 0 0.890 0.840 0.880 0.800 0.890 3,500,000 3,012,800 0.8608 0.859 0.810 0.849 0.772 0.859 3,627,966 0.8304 2.30%
2015-11-12 0 0.870 0.850 0.870 0.840 0.890 1,790,000 1,563,750 0.8736 0.839 0.820 0.839 0.810 0.859 1,855,445 0.8428 -1.14%
2015-11-11 0 0.880 0.860 0.880 0.820 0.900 1,210,000 1,075,400 0.8888 0.849 0.830 0.849 0.791 0.868 1,254,240 0.8574 1.15%
2015-11-10 0 0.870 0.840 0.870 0.840 0.880 1,115,000 955,900 0.8573 0.839 0.810 0.839 0.810 0.849 1,155,766 0.8271 -2.25%
2015-11-09 0 0.890 0.870 0.890 0.870 0.920 2,320,000 2,056,900 0.8866 0.859 0.839 0.859 0.839 0.888 2,404,823 0.8553 -2.20%
2015-11-06 0 0.910 0.890 0.910 0.860 0.920 1,920,000 1,736,750 0.9046 0.878 0.859 0.878 0.830 0.888 1,990,198 0.8727 1.11%
2015-11-05 0 0.900 0.880 0.900 0.890 0.910 285,000 258,500 0.9070 0.868 0.849 0.868 0.859 0.878 295,420 0.8750 0.00%
2015-11-04 0 0.900 0.890 0.900 0.860 0.950 2,170,000 1,943,850 0.8958 0.868 0.859 0.868 0.830 0.916 2,249,339 0.8642 -5.26%
2015-11-03 0 0.950 0.920 0.950 0.930 0.960 2,665,000 2,513,200 0.9430 0.916 0.888 0.916 0.897 0.926 2,762,437 0.9098 1.06%
2015-11-02 0 0.940 0.930 0.940 0.920 0.980 2,565,000 2,455,500 0.9573 0.907 0.897 0.907 0.888 0.945 2,658,780 0.9235 -2.08%
2015-10-30 0 0.960 0.920 0.960 0.900 0.960 3,070,000 2,873,000 0.9358 0.926 0.888 0.926 0.868 0.926 3,182,244 0.9028 5.49%
2015-10-29 0 0.910 0.880 0.910 0.850 0.920 2,905,000 2,532,800 0.8719 0.878 0.849 0.878 0.820 0.888 3,011,211 0.8411 -1.09%
2015-10-28 0 0.920 0.870 0.920 0.900 0.920 28,795 26,391 0.9165 0.888 0.839 0.888 0.868 0.888 29,848 0.8842 0.00%
2015-10-27 0 0.920 0.900 0.920 0.860 0.940 1,610,000 1,452,100 0.9019 0.888 0.868 0.888 0.830 0.907 1,668,864 0.8701 0.00%
2015-10-26 0 0.920 0.890 0.920 0.900 0.970 4,235,000 3,973,800 0.9383 0.888 0.859 0.888 0.868 0.936 4,389,838 0.9052 -4.17%
2015-10-23 0 0.960 0.940 0.960 0.930 0.970 1,495,000 1,410,250 0.9433 0.926 0.907 0.926 0.897 0.936 1,549,660 0.9100 0.00%
2015-10-22 0 0.960 0.940 0.960 0.930 0.960 1,005,000 958,350 0.9536 0.926 0.907 0.926 0.897 0.926 1,041,744 0.9199 1.05%
2015-10-20 0 0.950 0.930 0.950 0.930 0.990 5,490,000 5,373,400 0.9788 0.916 0.897 0.916 0.897 0.955 5,690,723 0.9442 -2.06%
2015-10-19 0 0.970 0.950 0.970 0.920 0.970 16,495,000 15,484,750 0.9388 0.936 0.916 0.936 0.888 0.936 17,098,083 0.9056 1.04%
2015-10-16 0 0.960 0.940 0.960 0.940 0.980 1,660,000 1,594,800 0.9607 0.926 0.907 0.926 0.907 0.945 1,720,692 0.9268 0.00%
2015-10-15 0 0.960 0.940 0.960 0.940 0.970 2,810,000 2,667,650 0.9493 0.926 0.907 0.926 0.907 0.936 2,912,738 0.9159 -2.04%
2015-10-14 0 0.980 0.960 0.980 0.930 1.030 4,230,000 4,127,200 0.9757 0.945 0.926 0.945 0.897 0.994 4,384,655 0.9413 0.00%
2015-10-13 0 0.980 0.930 0.980 0.980 0.980 5,000 4,900 0.9800 0.945 0.897 0.945 0.945 0.945 5,183 0.9454 0.00%
2015-10-12 0 0.980 0.940 0.980 0.910 1.000 4,445,000 4,245,250 0.9551 0.945 0.907 0.945 0.878 0.965 4,607,516 0.9214 0.00%
2015-10-09 0 0.980 0.960 0.980 0.950 0.980 860,000 834,000 0.9698 0.945 0.926 0.945 0.916 0.945 891,443 0.9356 0.00%
2015-10-08 0 0.980 0.960 0.980 0.970 0.980 130,000 126,700 0.9746 0.945 0.926 0.945 0.936 0.945 134,753 0.9402 0.00%
2015-10-07 0 0.980 0.930 0.980 0.920 0.980 1,810,000 1,712,300 0.9460 0.945 0.897 0.945 0.888 0.945 1,876,176 0.9127 2.08%
2015-10-06 0 0.960 0.930 0.960 0.900 0.970 1,930,000 1,800,700 0.9330 0.926 0.897 0.926 0.868 0.936 2,000,564 0.9001 -1.03%
2015-10-05 0 0.970 0.940 0.970 0.950 0.980 862,500 835,000 0.9681 0.936 0.907 0.936 0.916 0.945 894,034 0.9340 2.11%
2015-10-02 0 0.950 0.930 0.950 0.910 0.980 1,780,000 1,697,800 0.9538 0.916 0.897 0.916 0.878 0.945 1,845,080 0.9202 5.56%
2015-09-30 0 0.900 0.860 0.900 0.840 0.920 1,910,000 1,671,100 0.8749 0.868 0.830 0.868 0.810 0.888 1,979,833 0.8441 -5.26%
2015-09-29 0 0.950 0.900 0.960 0.820 0.990 5,510,000 5,179,700 0.9401 0.916 0.868 0.926 0.791 0.955 5,711,454 0.9069 2.15%
2015-09-25 0 0.930 0.890 0.930 0.860 0.980 4,450,000 4,147,400 0.9320 0.897 0.859 0.897 0.830 0.945 4,612,699 0.8991 -1.06%
2015-09-24 0 0.940 0.880 0.940 0.830 0.970 1,530,000 1,355,500 0.8859 0.907 0.849 0.907 0.801 0.936 1,585,939 0.8547 6.82%
2015-09-23 0 0.880 0.830 0.880 0.820 0.880 170,000 145,600 0.8565 0.849 0.801 0.849 0.791 0.849 176,215 0.8263 1.15%
2015-09-22 0 0.870 0.850 0.870 0.850 0.880 880,000 764,500 0.8688 0.839 0.820 0.839 0.820 0.849 912,174 0.8381 1.40%
2015-09-21 0 4.290 4.160 4.290 4.170 4.290 266,000 1,136,540 4.2727 0.828 0.803 0.828 0.805 0.828 1,378,627 0.8244 -0.23%
2015-09-18 0 4.300 4.230 4.300 4.200 4.320 522,000 2,238,020 4.2874 0.830 0.816 0.830 0.810 0.834 2,705,426 0.8272 0.47%
2015-09-17 0 4.280 4.270 4.280 4.170 4.370 150,000 633,940 4.2263 0.826 0.824 0.826 0.805 0.843 777,421 0.8154 0.71%
2015-09-16 0 4.250 4.230 4.250 4.190 4.300 182,000 775,460 4.2608 0.820 0.816 0.820 0.808 0.830 943,271 0.8221 0.00%
2015-09-15 0 4.250 4.250 4.260 4.160 4.350 534,000 2,259,960 4.2321 0.820 0.820 0.822 0.803 0.839 2,767,619 0.8166 -0.47%
2015-09-14 0 4.270 4.200 4.270 4.110 4.340 346,000 1,482,900 4.2858 0.824 0.810 0.824 0.793 0.837 1,793,252 0.8269 0.47%
2015-09-11 0 4.250 4.200 4.240 4.140 4.350 1,314,000 5,552,660 4.2258 0.820 0.810 0.818 0.799 0.839 6,810,210 0.8153 2.91%
2015-09-10 0 4.130 4.070 4.170 4.100 4.280 436,000 1,802,960 4.1352 0.797 0.785 0.805 0.791 0.826 2,259,704 0.7979 -3.28%
2015-09-09 0 4.270 4.160 4.270 4.100 4.320 2,750,000 11,530,760 4.1930 0.824 0.803 0.824 0.791 0.834 14,252,722 0.8090 -0.47%
2015-09-08 0 4.290 4.230 4.290 4.070 4.310 1,808,000 7,694,640 4.2559 0.828 0.816 0.828 0.785 0.832 9,370,517 0.8212 -0.23%
2015-09-07 0 4.300 4.080 4.300 4.100 4.300 184,000 779,800 4.2380 0.830 0.787 0.830 0.791 0.830 953,637 0.8177 4.88%
2015-09-04 0 4.100 4.100 4.140 4.070 4.270 654,000 2,727,520 4.1705 0.791 0.791 0.799 0.785 0.824 3,389,556 0.8047 0.00%
2015-09-02 0 4.100 4.000 4.110 3.900 4.300 746,000 3,049,780 4.0882 0.791 0.772 0.793 0.752 0.830 3,866,375 0.7888 -5.96%
2015-09-01 0 4.360 4.200 4.360 4.220 4.470 402,000 1,729,860 4.3031 0.841 0.810 0.841 0.814 0.862 2,083,489 0.8303 -0.23%
2015-08-31 0 4.370 4.260 4.370 4.250 4.530 658,000 2,872,260 4.3651 0.843 0.822 0.843 0.820 0.874 3,410,288 0.8422 -2.24%
2015-08-28 0 4.470 4.310 4.450 4.130 4.490 686,000 2,991,420 4.3607 0.862 0.832 0.859 0.797 0.866 3,555,406 0.8414 1.82%
2015-08-27 0 4.390 4.360 4.390 4.150 4.540 778,000 3,325,780 4.2748 0.847 0.841 0.847 0.801 0.876 4,032,225 0.8248 6.04%
2015-08-26 0 4.140 4.000 4.100 3.870 4.400 1,178,000 4,834,160 4.1037 0.799 0.772 0.791 0.747 0.849 6,105,348 0.7918 -1.43%
2015-08-25 0 4.200 4.050 4.240 3.770 4.350 1,296,000 5,311,160 4.0981 0.810 0.781 0.818 0.727 0.839 6,716,919 0.7907 0.00%
2015-08-24 0 4.200 4.020 4.200 3.800 4.700 5,170,000 21,708,580 4.1990 0.810 0.776 0.810 0.733 0.907 26,795,117 0.8102 -12.50%
2015-08-21 0 4.800 4.750 4.810 4.700 5.070 6,908,000 33,617,620 4.8665 0.926 0.916 0.928 0.907 0.978 35,802,837 0.9390 -4.00%
2015-08-20 0 5.000 4.810 5.000 4.730 5.150 5,010,000 25,524,680 5.0947 0.965 0.928 0.965 0.913 0.994 25,965,867 0.9830 4.60%
2015-08-19 0 4.780 4.730 4.780 4.720 4.970 708,000 3,398,880 4.8007 0.922 0.913 0.922 0.911 0.959 3,669,428 0.9263 -3.43%
2015-08-18 0 4.950 4.780 4.950 4.710 5.090 1,066,000 5,214,100 4.8913 0.955 0.922 0.955 0.909 0.982 5,524,873 0.9438 1.85%
2015-08-17 0 4.860 4.860 5.050 4.830 5.160 846,000 4,206,300 4.9720 0.938 0.938 0.974 0.932 0.996 4,384,655 0.9593 -1.82%
2015-08-14 0 4.950 4.810 4.950 4.800 5.090 370,000 1,842,600 4.9800 0.955 0.928 0.955 0.926 0.982 1,917,639 0.9609 1.02%
2015-08-13 0 4.900 4.900 4.980 4.900 5.080 524,000 2,596,800 4.9557 0.945 0.945 0.961 0.945 0.980 2,715,791 0.9562 -3.35%
2015-08-12 0 5.070 4.950 5.070 4.900 5.080 460,000 2,331,260 5.0680 0.978 0.955 0.978 0.945 0.980 2,384,092 0.9778 -1.36%
2015-08-11 0 5.140 5.080 5.140 5.100 5.430 902,000 4,718,080 5.2307 0.992 0.980 0.992 0.984 1.048 4,674,893 1.0092 -1.72%
2015-08-10 0 5.230 5.150 5.230 5.100 5.340 640,000 3,331,420 5.2053 1.009 0.994 1.009 0.984 1.030 3,316,997 1.0043 -1.88%
2015-08-07 0 5.330 5.200 5.300 5.080 5.400 942,000 4,971,440 5.2775 1.028 1.003 1.023 0.980 1.042 4,882,205 1.0183 -0.19%
2015-08-06 0 5.340 5.180 5.340 5.080 5.400 958,000 5,010,360 5.2300 1.030 0.999 1.030 0.980 1.042 4,965,130 1.0091 0.38%
2015-08-05 0 5.320 5.220 5.320 5.150 5.370 2,218,000 11,669,560 5.2613 1.026 1.007 1.026 0.994 1.036 11,495,468 1.0151 -2.39%
2015-08-04 0 5.450 5.250 5.450 5.190 5.500 518,000 2,798,480 5.4025 1.052 1.013 1.052 1.001 1.061 2,684,694 1.0424 0.18%
2015-08-03 0 5.440 5.220 5.400 5.000 5.470 2,014,000 10,574,840 5.2507 1.050 1.007 1.042 0.965 1.055 10,438,175 1.0131 1.12%
2015-07-31 0 5.380 5.350 5.360 5.280 5.500 1,158,000 6,290,980 5.4326 1.038 1.032 1.034 1.019 1.061 6,001,692 1.0482 -2.89%
2015-07-30 0 5.540 5.330 5.550 5.240 5.640 1,180,000 6,423,100 5.4433 1.069 1.028 1.071 1.011 1.088 6,115,713 1.0503 1.65%
2015-07-29 0 5.450 5.400 5.450 5.340 5.500 650,000 3,518,720 5.4134 1.052 1.042 1.052 1.030 1.061 3,368,825 1.0445 2.83%
2015-07-28 0 5.300 5.200 5.300 5.000 5.330 13,426,000 69,662,880 5.1887 1.023 1.003 1.023 0.965 1.028 69,584,378 1.0011 0.38%
2015-07-27 0 5.280 5.120 5.280 4.730 5.840 2,316,000 12,028,480 5.1936 1.019 0.988 1.019 0.913 1.127 12,003,383 1.0021 -8.17%
2015-07-24 0 5.750 5.640 5.760 5.620 5.830 12,090,000 52,437,000 4.3372 1.109 1.088 1.111 1.084 1.125 62,660,147 0.8368 -1.88%
2015-07-23 0 5.860 5.750 5.860 5.670 5.900 1,918,000 11,204,380 5.8417 1.131 1.109 1.131 1.094 1.138 9,940,625 1.1271 1.91%
2015-07-22 0 5.750 5.650 5.750 5.400 5.900 1,624,000 9,227,520 5.6820 1.109 1.090 1.109 1.042 1.138 8,416,880 1.0963 0.70%
2015-07-21 0 5.710 5.710 5.760 5.100 6.200 12,606,000 60,683,620 4.8139 1.102 1.102 1.111 0.984 1.196 65,334,476 0.9288 -7.90%
2015-07-20 0 6.200 6.190 6.200 4.950 6.560 24,290,000 113,114,820 4.6568 1.196 1.194 1.196 0.955 1.266 125,890,403 0.8985 25.25%
2015-07-17 0 4.950 4.940 4.950 4.620 4.980 698,000 3,445,900 4.9368 0.955 0.953 0.955 0.891 0.961 3,617,600 0.9525 0.00%
2015-07-16 0 4.950 4.750 4.950 4.600 4.970 548,000 2,579,500 4.7071 0.955 0.916 0.955 0.888 0.959 2,840,179 0.9082 3.12%
2015-07-15 0 4.800 4.700 4.820 4.610 5.010 794,000 3,915,580 4.9315 0.926 0.907 0.930 0.889 0.967 4,115,149 0.9515 0.84%
2015-07-14 0 4.760 4.760 4.770 4.040 4.790 2,342,000 10,848,580 4.6322 0.918 0.918 0.920 0.780 0.924 12,138,136 0.8938 4.85%
2015-07-13 0 4.540 4.450 4.550 4.020 4.580 1,382,000 5,996,600 4.3391 0.876 0.859 0.878 0.776 0.884 7,162,640 0.8372 7.08%
2015-07-10 0 4.240 4.080 4.240 4.000 4.600 3,500,000 15,291,920 4.3691 0.818 0.787 0.818 0.772 0.888 18,139,828 0.8430 2.17%
2015-07-09 0 4.150 4.100 4.150 2.870 4.400 4,276,000 15,417,620 3.6056 0.801 0.791 0.801 0.554 0.849 22,161,686 0.6957 44.10%
2015-07-08 0 2.880 2.790 2.920 2.650 3.580 2,010,000 5,970,740 2.9705 0.556 0.538 0.563 0.511 0.691 10,417,444 0.5731 -23.81%
2015-07-07 0 3.780 3.800 3.850 3.120 3.950 11,868,000 44,467,820 3.7469 0.729 0.733 0.743 0.602 0.762 61,509,564 0.7229 0.80%
2015-07-06 0 3.750 3.650 3.750 3.100 5.000 9,112,000 34,024,640 3.7340 0.724 0.704 0.724 0.598 0.965 47,225,745 0.7205 -21.05%
2015-07-03 0 4.750 4.600 4.750 4.210 5.200 15,896,000 74,055,620 4.6588 0.916 0.888 0.916 0.812 1.003 82,385,914 0.8989 -9.70%
2015-07-02 0 5.260 5.260 5.380 5.250 5.940 1,624,000 8,828,800 5.4365 1.015 1.015 1.038 1.013 1.146 8,416,880 1.0489 -11.30%
2015-06-30 0 5.930 5.690 5.940 5.360 6.150 3,126,000 18,595,680 5.9487 1.144 1.098 1.146 1.034 1.187 16,201,457 1.1478 1.54%
2015-06-29 0 5.840 5.800 5.880 5.500 6.200 7,244,000 43,197,300 5.9632 1.127 1.119 1.135 1.061 1.196 37,544,260 1.1506 -2.50%
2015-06-26 0 5.990 5.990 6.060 5.850 6.390 6,488,000 39,771,000 6.1299 1.156 1.156 1.169 1.129 1.233 33,626,057 1.1827 -6.11%
2015-06-25 0 6.380 6.330 6.390 6.200 6.410 1,924,000 12,195,080 6.3384 1.231 1.221 1.233 1.196 1.237 9,971,722 1.2230 -0.31%
2015-06-24 0 6.400 6.300 6.400 6.170 6.490 1,962,000 12,368,380 6.3040 1.235 1.216 1.235 1.190 1.252 10,168,669 1.2163 1.43%
2015-06-23 0 6.310 6.200 6.310 6.100 6.380 2,122,000 13,185,320 6.2136 1.217 1.196 1.217 1.177 1.231 10,997,918 1.1989 0.96%
2015-06-22 0 6.250 6.110 6.280 5.850 6.320 2,084,000 12,841,900 6.1621 1.206 1.179 1.212 1.129 1.219 10,800,972 1.1890 -0.64%
2015-06-19 0 6.290 6.180 6.300 6.150 6.490 1,320,000 8,364,940 6.3371 1.214 1.192 1.216 1.187 1.252 6,841,306 1.2227 -2.78%
2015-06-18 0 6.470 6.380 6.480 6.340 6.610 1,544,000 9,982,480 6.4653 1.248 1.231 1.250 1.223 1.275 8,002,255 1.2475 -0.31%
2015-06-17 0 6.490 6.420 6.500 6.060 6.500 6,496,500 40,663,705 6.2593 1.252 1.239 1.254 1.169 1.254 33,670,111 1.2077 7.27%
2015-06-16 0 6.050 6.040 6.100 6.040 6.390 1,786,000 11,076,680 6.2019 1.167 1.165 1.177 1.165 1.233 9,256,495 1.1966 -4.57%
2015-06-15 0 6.340 6.100 6.340 5.850 6.430 3,276,000 20,512,020 6.2613 1.223 1.177 1.223 1.129 1.241 16,978,879 1.2081 -0.16%
2015-06-12 0 6.350 6.250 6.370 6.100 6.400 588,000 3,664,040 6.2314 1.225 1.206 1.229 1.177 1.235 3,047,491 1.2023 1.11%
2015-06-11 0 6.280 6.230 6.280 5.800 6.280 6,240,000 37,676,340 6.0379 1.212 1.202 1.212 1.119 1.212 32,340,721 1.1650 2.11%
2015-06-10 0 6.150 6.000 6.280 5.480 6.400 2,606,000 15,809,280 6.0665 1.187 1.158 1.212 1.057 1.235 13,506,397 1.1705 6.96%
2015-06-09 0 5.750 5.670 5.760 5.500 6.090 2,644,000 15,013,240 5.6782 1.109 1.094 1.111 1.061 1.175 13,703,344 1.0956 -4.96%
2015-06-08 0 6.050 6.030 6.130 5.920 6.450 1,660,000 10,216,960 6.1548 1.167 1.163 1.183 1.142 1.244 8,603,461 1.1875 0.17%
2015-06-05 0 6.040 5.900 6.050 5.900 6.310 1,976,000 11,823,740 5.9837 1.165 1.138 1.167 1.138 1.217 10,241,228 1.1545 -3.21%
2015-06-04 0 6.240 6.150 6.300 6.100 6.460 956,000 5,911,220 6.1833 1.204 1.187 1.216 1.177 1.246 4,954,764 1.1930 -1.73%
2015-06-03 0 6.350 6.350 6.380 6.300 6.880 5,838,000 38,545,720 6.6026 1.225 1.225 1.231 1.216 1.327 30,257,232 1.2739 -1.40%
2015-06-02 0 6.440 6.500 6.540 6.200 6.890 9,498,000 61,108,040 6.4338 1.243 1.254 1.262 1.196 1.329 49,226,309 1.2414 -0.92%
2015-06-01 0 6.500 6.400 6.500 6.050 6.500 111,792,000 451,261,760 4.0366 1.254 1.235 1.254 1.167 1.254 579,396,457 0.7788 5.01%
2015-05-29 0 6.190 6.100 6.200 5.970 6.260 736,000 4,495,020 6.1074 1.194 1.177 1.196 1.152 1.208 3,814,547 1.1784 0.65%
2015-05-28 0 6.150 6.150 6.180 6.000 6.630 1,374,000 8,691,120 6.3254 1.187 1.187 1.192 1.158 1.279 7,121,178 1.2205 -3.91%
2015-05-27 0 6.400 6.250 6.400 6.040 6.710 1,418,000 9,088,740 6.4095 1.235 1.206 1.235 1.165 1.295 7,349,222 1.2367 -5.19%
2015-05-26 0 6.750 6.600 6.780 6.470 7.060 2,164,000 14,690,860 6.7888 1.302 1.273 1.308 1.248 1.362 11,215,596 1.3099 0.15%
2015-05-22 0 6.740 6.600 6.740 5.800 7.100 2,016,000 13,380,960 6.6374 1.300 1.273 1.300 1.119 1.370 10,448,541 1.2807 14.24%
2015-05-21 0 5.900 5.850 5.900 5.760 6.060 1,044,000 6,153,660 5.8943 1.138 1.129 1.138 1.111 1.169 5,410,851 1.1373 -3.75%
2015-05-20 0 6.130 6.060 6.150 5.910 6.170 760,000 4,607,740 6.0628 1.183 1.169 1.187 1.140 1.190 3,938,934 1.1698 0.16%
2015-05-19 0 6.120 6.020 6.120 5.700 6.200 1,606,000 9,616,840 5.9881 1.181 1.162 1.181 1.100 1.196 8,323,589 1.1554 -0.81%
2015-05-18 0 6.170 6.160 6.170 6.100 6.830 2,182,000 13,979,860 6.4069 1.190 1.189 1.190 1.177 1.318 11,308,887 1.2362 -6.94%
2015-05-15 0 6.630 6.600 6.630 5.500 6.720 5,668,000 36,059,140 6.3619 1.279 1.273 1.279 1.061 1.297 29,376,155 1.2275 1.07%
2015-05-14 0 6.560 6.620 6.640 5.200 6.650 9,658,000 60,743,580 6.2895 1.266 1.277 1.281 1.003 1.283 50,055,558 1.2135 26.89%
2015-05-13 0 5.170 5.070 5.100 4.890 5.400 4,178,000 21,520,540 5.1509 0.998 0.978 0.984 0.944 1.042 21,653,771 0.9938 8.16%
2015-05-12 0 4.780 4.780 4.800 4.190 5.000 3,560,000 16,614,360 4.6670 0.922 0.922 0.926 0.808 0.965 18,450,796 0.9005 11.16%
2015-05-11 0 4.300 4.250 4.370 4.070 4.530 1,892,000 8,215,300 4.3421 0.830 0.820 0.843 0.785 0.874 9,805,872 0.8378 -0.69%
2015-05-08 0 4.330 4.290 4.330 3.860 4.540 3,232,000 13,764,200 4.2587 0.835 0.828 0.835 0.745 0.876 16,750,835 0.8217 -0.46%
2015-05-07 0 4.350 4.260 4.340 3.700 4.380 3,830,000 15,615,760 4.0772 0.839 0.822 0.837 0.714 0.845 19,850,154 0.7867 6.10%
2015-05-06 0 4.100 4.100 4.110 3.440 4.110 4,259,700 16,156,566 3.7929 0.791 0.791 0.793 0.664 0.793 22,077,207 0.7318 18.84%
2015-05-05 0 3.450 3.420 3.460 3.160 3.530 2,296,000 7,620,520 3.3190 0.666 0.660 0.668 0.610 0.681 11,899,727 0.6404 2.99%
2015-05-04 0 3.350 3.320 3.350 3.250 3.740 2,426,000 8,541,560 3.5208 0.646 0.641 0.646 0.627 0.722 12,573,492 0.6793 3.40%
2015-04-30 0 3.240 3.200 3.240 3.140 3.250 13,080,000 41,817,240 3.1970 0.625 0.617 0.625 0.606 0.627 67,791,127 0.6169 2.53%
2015-04-29 0 3.160 3.150 3.170 3.040 3.300 7,962,000 25,393,500 3.1893 0.610 0.608 0.612 0.587 0.637 41,265,516 0.6154 3.95%
2015-04-28 0 3.040 3.030 3.070 2.970 3.140 14,850,000 45,327,400 3.0524 0.587 0.585 0.592 0.573 0.606 76,964,697 0.5889 -0.65%
2015-04-27 0 3.060 3.060 3.090 3.050 3.220 6,421,700 19,820,697 3.0865 0.590 0.590 0.596 0.588 0.621 33,282,437 0.5955 -4.38%
2015-04-24 0 3.200 3.190 3.200 2.830 3.270 8,680,000 26,374,080 3.0385 0.617 0.615 0.617 0.546 0.631 44,986,772 0.5863 13.07%
2015-04-23 0 2.830 2.800 2.860 2.660 2.870 3,418,000 9,437,540 2.7611 0.546 0.540 0.552 0.513 0.554 17,714,837 0.5327 6.39%
2015-04-22 0 2.660 2.630 2.660 2.380 2.870 10,418,000 27,702,320 2.6591 0.513 0.507 0.513 0.459 0.554 53,994,492 0.5131 -2.92%
2015-04-21 1 2.740 2.700 2.760 2.020 2.810 13,091,900 32,996,048 2.5203 0.529 0.521 0.533 0.390 0.542 67,852,802 0.4863 38.38%
2015-04-20 0 1.980 1.980 1.990 1.870 1.990 2,160,000 4,216,740 1.9522 0.382 0.382 0.384 0.361 0.384 11,194,865 0.3767 4.76%
2015-04-17 0 1.890 1.890 1.930 1.880 1.980 1,182,000 2,260,940 1.9128 0.365 0.365 0.372 0.363 0.382 6,126,079 0.3691 -2.58%
2015-04-16 0 1.940 1.910 1.950 1.720 1.950 752,000 1,371,340 1.8236 0.374 0.369 0.376 0.332 0.376 3,897,472 0.3519 8.99%
2015-04-15 0 1.780 1.730 1.780 1.720 1.790 218,000 382,160 1.7530 0.343 0.334 0.343 0.332 0.345 1,129,852 0.3382 1.14%
2015-04-14 0 1.760 1.730 1.760 1.700 1.800 508,000 885,800 1.7437 0.340 0.334 0.340 0.328 0.347 2,632,866 0.3364 -2.22%
2015-04-13 0 1.800 1.740 1.800 1.660 1.830 628,000 1,096,000 1.7452 0.347 0.336 0.347 0.320 0.353 3,254,803 0.3367 0.00%
2015-04-10 0 1.800 1.800 1.830 1.730 1.850 440,000 792,820 1.8019 0.347 0.347 0.353 0.334 0.357 2,280,435 0.3477 0.00%
2015-04-09 0 1.800 1.750 1.800 1.730 1.910 1,458,000 2,594,500 1.7795 0.347 0.338 0.347 0.334 0.369 7,556,534 0.3433 -4.76%
2015-04-08 0 1.890 1.830 1.890 1.830 1.930 748,000 1,413,320 1.8895 0.365 0.353 0.365 0.353 0.372 3,876,740 0.3646 -3.57%
2015-04-02 0 1.960 1.940 1.980 1.920 2.000 658,000 1,291,160 1.9622 0.378 0.374 0.382 0.370 0.386 3,410,288 0.3786 -3.45%
2015-04-01 0 2.030 2.000 2.040 1.950 2.030 548,000 1,084,120 1.9783 0.392 0.386 0.394 0.376 0.392 2,840,179 0.3817 5.73%
2015-03-31 0 1.920 1.920 1.960 1.910 1.980 310,000 603,360 1.9463 0.370 0.370 0.378 0.369 0.382 1,606,670 0.3755 -0.52%
2015-03-30 0 1.930 1.930 1.940 1.900 1.980 212,000 410,500 1.9363 0.372 0.372 0.374 0.367 0.382 1,098,755 0.3736 -1.03%
2015-03-27 0 1.950 1.930 1.950 1.920 1.980 196,000 378,120 1.9292 0.376 0.372 0.376 0.370 0.382 1,015,830 0.3722 -0.51%
2015-03-26 0 1.960 1.960 1.970 1.960 2.040 540,000 1,072,320 1.9858 0.378 0.378 0.380 0.378 0.394 2,798,716 0.3831 -1.51%
2015-03-25 0 1.990 1.950 1.990 1.860 2.000 716,000 1,394,380 1.9475 0.384 0.376 0.384 0.359 0.386 3,710,890 0.3758 3.65%
2015-03-24 0 1.920 1.880 1.930 1.870 1.930 382,000 721,600 1.8890 0.370 0.363 0.372 0.361 0.372 1,979,833 0.3645 -0.52%
2015-03-23 0 1.930 1.920 1.930 1.870 2.050 1,285,900 2,551,425 1.9842 0.372 0.370 0.372 0.361 0.396 6,664,573 0.3828 3.76%
2015-03-20 0 1.860 1.860 1.870 1.800 1.870 286,000 521,340 1.8229 0.359 0.359 0.361 0.347 0.361 1,482,283 0.3517 -0.53%
2015-03-19 0 1.870 1.860 1.870 1.700 1.920 2,922,000 5,285,640 1.8089 0.361 0.359 0.361 0.328 0.370 15,144,165 0.3490 9.36%
2015-03-18 0 1.710 1.680 1.750 1.650 1.720 514,000 864,360 1.6816 0.330 0.324 0.338 0.318 0.332 2,663,963 0.3245 0.59%
2015-03-17 0 1.700 1.680 1.700 1.700 1.740 220,000 376,960 1.7135 0.328 0.324 0.328 0.328 0.336 1,140,218 0.3306 -5.03%
2015-03-16 0 1.790 1.710 1.800 1.700 1.800 270,000 480,220 1.7786 0.345 0.330 0.347 0.328 0.347 1,399,358 0.3432 3.47%
2015-03-13 0 1.730 1.690 1.700 1.700 1.740 96,000 164,120 1.7096 0.334 0.326 0.328 0.328 0.336 497,550 0.3299 -2.26%
2015-03-12 0 1.770 1.690 1.770 1.670 1.770 202,000 346,280 1.7143 0.342 0.326 0.342 0.322 0.342 1,046,927 0.3308 0.57%
2015-03-11 0 1.760 1.700 1.790 1.690 1.760 32,000 54,960 1.7175 0.340 0.328 0.345 0.326 0.340 165,850 0.3314 2.33%
2015-03-10 0 1.720 1.690 1.730 1.700 1.720 70,000 119,120 1.7017 0.332 0.326 0.334 0.328 0.332 362,797 0.3283 -1.15%
2015-03-09 0 1.740 1.710 1.750 1.680 1.740 270,000 462,800 1.7141 0.336 0.330 0.338 0.324 0.336 1,399,358 0.3307 0.58%
2015-03-06 0 1.730 1.700 1.750 1.700 1.810 1,068,000 1,848,320 1.7306 0.334 0.328 0.338 0.328 0.349 5,535,239 0.3339 -0.57%
2015-03-05 0 1.740 1.730 1.750 1.650 1.750 522,000 895,880 1.7162 0.336 0.334 0.338 0.318 0.338 2,705,426 0.3311 3.57%
2015-03-04 0 1.680 1.650 1.730 1.650 1.680 148,000 245,640 1.6597 0.324 0.318 0.334 0.318 0.324 767,056 0.3202 2.44%
2015-03-03 0 1.640 1.640 1.670 1.630 1.660 444,000 731,560 1.6477 0.316 0.316 0.322 0.315 0.320 2,301,167 0.3179 -0.61%
2015-03-02 0 1.650 1.630 1.650 1.640 1.720 734,000 1,219,080 1.6609 0.318 0.315 0.318 0.316 0.332 3,804,181 0.3205 -4.62%
2015-02-27 0 1.730 1.700 1.730 1.730 1.750 158,000 275,660 1.7447 0.334 0.328 0.334 0.334 0.338 818,884 0.3366 0.00%
2015-02-26 0 1.730 1.700 1.730 1.670 1.750 528,000 901,140 1.7067 0.334 0.328 0.334 0.322 0.338 2,736,523 0.3293 -2.81%
2015-02-25 0 1.780 1.740 1.780 1.720 1.780 180,000 314,620 1.7479 0.343 0.336 0.343 0.332 0.343 932,905 0.3372 -1.66%
2015-02-24 0 1.810 1.810 1.820 1.770 1.810 72,000 129,200 1.7944 0.349 0.349 0.351 0.342 0.349 373,162 0.3462 -1.09%
2015-02-23 0 1.830 1.800 1.830 1.800 1.830 50,000 90,200 1.8040 0.353 0.347 0.353 0.347 0.353 259,140 0.3481 -1.61%
2015-02-18 0 1.860 1.810 1.870 1.800 1.900 166,000 300,340 1.8093 0.359 0.349 0.361 0.347 0.367 860,346 0.3491 2.76%
2015-02-17 0 1.810 1.780 1.810 1.770 1.830 56,000 100,400 1.7929 0.349 0.343 0.349 0.342 0.353 290,237 0.3459 -1.63%
2015-02-16 0 1.840 1.790 1.840 1.770 1.850 196,000 351,260 1.7921 0.355 0.345 0.355 0.342 0.357 1,015,830 0.3458 -1.60%
2015-02-13 0 1.870 1.840 1.880 1.760 1.880 222,000 401,700 1.8095 0.361 0.355 0.363 0.340 0.363 1,150,583 0.3491 1.63%
2015-02-12 0 1.840 1.800 1.840 1.790 1.880 256,000 471,140 1.8404 0.355 0.347 0.355 0.345 0.363 1,326,799 0.3551 -1.60%
2015-02-11 0 1.870 1.830 1.870 1.830 1.870 164,000 302,860 1.8467 0.361 0.353 0.361 0.353 0.361 849,980 0.3563 0.00%
2015-02-10 0 1.870 1.840 1.880 1.840 1.980 430,000 817,540 1.9013 0.361 0.355 0.363 0.355 0.382 2,228,607 0.3668 0.54%
2015-02-09 0 1.860 1.860 1.900 1.850 1.980 340,000 648,040 1.9060 0.359 0.359 0.367 0.357 0.382 1,762,155 0.3678 -3.63%
2015-02-06 0 1.930 1.900 1.930 1.770 1.960 1,562,000 2,922,200 1.8708 0.372 0.367 0.372 0.342 0.378 8,095,546 0.3610 -1.53%
2015-02-05 0 1.960 1.940 1.980 1.930 2.010 574,000 1,127,940 1.9651 0.378 0.374 0.382 0.372 0.388 2,974,932 0.3791 -1.01%
2015-02-04 0 1.980 1.970 2.010 1.930 2.030 1,138,000 2,258,180 1.9843 0.382 0.380 0.388 0.372 0.392 5,898,035 0.3829 -2.46%
2015-02-03 0 2.030 2.050 2.070 2.000 2.190 1,768,000 3,664,340 2.0726 0.392 0.396 0.399 0.386 0.423 9,163,204 0.3999 -4.69%
2015-02-02 0 2.130 2.110 2.130 1.850 2.140 3,590,000 7,283,840 2.0289 0.411 0.407 0.411 0.357 0.413 18,606,280 0.3915 8.67%
2015-01-30 0 1.960 1.950 1.960 1.760 1.980 4,230,000 8,108,880 1.9170 0.378 0.376 0.378 0.340 0.382 21,923,277 0.3699 12.00%
2015-01-29 0 1.750 1.750 1.760 1.710 1.770 284,000 493,900 1.7391 0.338 0.338 0.340 0.330 0.342 1,471,917 0.3355 0.57%
2015-01-28 0 1.740 1.740 1.760 1.740 1.760 132,000 230,460 1.7459 0.336 0.336 0.340 0.336 0.340 684,131 0.3369 -1.14%
2015-01-27 0 1.760 1.760 1.800 1.760 1.800 274,000 491,400 1.7934 0.340 0.340 0.347 0.340 0.347 1,420,089 0.3460 -1.12%
2015-01-26 0 1.780 1.760 1.810 1.670 1.890 824,000 1,483,180 1.8000 0.343 0.340 0.349 0.322 0.365 4,270,634 0.3473 4.71%
2015-01-23 0 1.700 1.670 1.700 1.670 1.700 40,000 67,560 1.6890 0.328 0.322 0.328 0.322 0.328 207,312 0.3259 0.00%
2015-01-22 0 1.700 1.670 1.700 1.680 1.700 68,000 114,800 1.6882 0.328 0.322 0.328 0.324 0.328 352,431 0.3257 1.80%
2015-01-21 0 1.670 1.670 1.700 1.670 1.700 84,000 142,500 1.6964 0.322 0.322 0.328 0.322 0.328 435,356 0.3273 -1.76%
2015-01-20 0 1.700 1.670 1.700 1.510 1.700 132,000 218,680 1.6567 0.328 0.322 0.328 0.291 0.328 684,131 0.3196 -0.58%
2015-01-19 0 1.710 1.700 1.720 1.690 1.750 158,000 272,200 1.7228 0.330 0.328 0.332 0.326 0.338 818,884 0.3324 0.59%
2015-01-16 0 1.700 1.700 1.720 1.700 1.750 56,000 95,900 1.7125 0.328 0.328 0.332 0.328 0.338 290,237 0.3304 -3.41%
2015-01-15 0 1.760 1.720 1.760 1.710 1.760 198,000 346,820 1.7516 0.340 0.332 0.340 0.330 0.340 1,026,196 0.3380 -0.56%
2015-01-14 0 1.770 1.730 1.780 1.730 1.870 604,000 1,078,640 1.7858 0.342 0.334 0.343 0.334 0.361 3,130,416 0.3446 -4.32%
2015-01-13 0 1.850 1.810 1.850 1.680 1.920 4,112,000 7,517,120 1.8281 0.357 0.349 0.357 0.324 0.370 21,311,706 0.3527 11.45%
2015-01-12 0 1.660 1.600 1.670 1.600 1.660 100,000 160,920 1.6092 0.320 0.309 0.322 0.309 0.320 518,281 0.3105 -1.19%
2015-01-09 0 1.680 1.650 1.660 1.460 1.800 2,374,000 4,010,960 1.6895 0.324 0.318 0.320 0.282 0.347 12,303,986 0.3260 12.00%
2015-01-08 0 1.500 1.470 1.520 1.420 1.500 314,000 459,080 1.4620 0.289 0.284 0.293 0.274 0.289 1,627,402 0.2821 6.38%
2015-01-07 0 1.410 1.370 1.410 1.360 1.420 514,000 705,100 1.3718 0.272 0.264 0.272 0.262 0.274 2,663,963 0.2647 -1.40%
2015-01-06 0 1.430 1.380 1.430 1.400 1.430 186,000 261,220 1.4044 0.276 0.266 0.276 0.270 0.276 964,002 0.2710 0.00%
2015-01-05 0 1.430 1.410 1.430 1.420 1.430 200,000 285,200 1.4260 0.276 0.272 0.276 0.274 0.276 1,036,562 0.2751 -2.05%
2015-01-02 0 1.460 1.430 1.470 1.410 1.460 98,000 140,600 1.4347 0.282 0.276 0.284 0.272 0.282 507,915 0.2768 -0.68%
2014-12-31 0 1.470 1.400 1.470 1.370 1.500 68,000 94,640 1.3918 0.284 0.270 0.284 0.264 0.289 352,431 0.2685 3.52%
2014-12-30 0 1.420 1.400 1.420 1.360 1.430 288,000 403,900 1.4024 0.274 0.270 0.274 0.262 0.276 1,492,649 0.2706 3.65%
2014-12-29 0 1.370 1.350 1.380 1.300 1.400 868,000 1,163,360 1.3403 0.264 0.260 0.266 0.251 0.270 4,498,677 0.2586 -3.52%
2014-12-24 0 1.420 1.380 1.430 1.380 1.420 264,000 367,400 1.3917 0.274 0.266 0.276 0.266 0.274 1,368,261 0.2685 1.43%
2014-12-23 0 1.400 1.370 1.400 1.380 1.400 244,000 338,160 1.3859 0.270 0.264 0.270 0.266 0.270 1,264,605 0.2674 -1.41%
2014-12-22 0 1.420 1.390 1.420 1.390 1.460 412,000 577,380 1.4014 0.274 0.268 0.274 0.268 0.282 2,135,317 0.2704 -2.07%
2014-12-19 0 1.450 1.400 1.450 1.400 1.470 818,000 1,161,240 1.4196 0.280 0.270 0.280 0.270 0.284 4,239,537 0.2739 -2.68%
2014-12-18 0 1.490 1.440 1.490 1.440 1.520 1,022,000 1,516,340 1.4837 0.287 0.278 0.287 0.278 0.293 5,296,830 0.2863 4.20%
2014-12-17 0 1.430 1.410 1.430 1.390 1.460 1,238,000 1,749,940 1.4135 0.276 0.272 0.276 0.268 0.282 6,416,316 0.2727 -4.03%
2014-12-16 0 1.490 1.450 1.490 1.440 1.500 432,000 635,680 1.4715 0.287 0.280 0.287 0.278 0.289 2,238,973 0.2839 -0.67%
2014-12-15 0 1.500 1.490 1.500 1.470 1.520 1,038,000 1,551,700 1.4949 0.289 0.287 0.289 0.284 0.293 5,379,755 0.2884 -1.32%
2014-12-12 0 1.520 1.480 1.520 1.460 1.530 210,000 315,800 1.5038 0.293 0.286 0.293 0.282 0.295 1,088,390 0.2902 -2.56%
2014-12-11 0 1.560 1.510 1.560 1.540 1.570 158,000 245,300 1.5525 0.301 0.291 0.301 0.297 0.303 818,884 0.2996 0.00%
2014-12-10 0 1.560 1.520 1.560 1.510 1.610 838,000 1,287,140 1.5360 0.301 0.293 0.301 0.291 0.311 4,343,193 0.2964 -4.29%
2014-12-09 0 1.630 1.570 1.630 1.580 1.630 64,000 101,420 1.5847 0.315 0.303 0.315 0.305 0.315 331,700 0.3058 -0.61%
2014-12-08 0 1.640 1.580 1.640 1.640 1.660 68,000 112,420 1.6532 0.316 0.305 0.316 0.316 0.320 352,431 0.3190 0.00%
2014-12-05 0 1.640 1.630 1.650 1.620 1.700 322,000 533,200 1.6559 0.316 0.315 0.318 0.313 0.328 1,668,864 0.3195 -1.20%
2014-12-04 0 1.660 1.630 1.660 1.630 1.660 142,000 234,720 1.6530 0.320 0.315 0.320 0.315 0.320 735,959 0.3189 0.00%
2014-12-03 0 1.660 1.650 1.660 1.610 1.730 500,000 819,720 1.6394 0.320 0.318 0.320 0.311 0.334 2,591,404 0.3163 0.00%
2014-12-02 0 1.660 1.650 1.690 1.650 1.700 114,000 190,640 1.6723 0.320 0.318 0.326 0.318 0.328 590,840 0.3227 -0.60%
2014-12-01 0 1.670 1.640 1.690 1.640 1.700 262,000 439,920 1.6791 0.322 0.316 0.326 0.316 0.328 1,357,896 0.3240 1.21%
2014-11-28 0 1.650 1.610 1.650 1.600 1.660 160,000 261,080 1.6318 0.318 0.311 0.318 0.309 0.320 829,249 0.3148 0.00%
2014-11-27 0 1.650 1.630 1.670 1.600 1.650 86,000 139,400 1.6209 0.318 0.315 0.322 0.309 0.318 445,721 0.3128 -1.20%
2014-11-26 0 1.670 1.650 1.670 1.620 1.670 294,000 481,000 1.6361 0.322 0.318 0.322 0.313 0.322 1,523,746 0.3157 -1.18%
2014-11-25 0 1.690 1.650 1.690 1.630 1.700 296,000 495,240 1.6731 0.326 0.318 0.326 0.315 0.328 1,534,111 0.3228 -0.59%
2014-11-24 0 1.700 1.690 1.720 1.690 1.740 156,000 265,360 1.7010 0.328 0.326 0.332 0.326 0.336 808,518 0.3282 -1.16%
2014-11-21 0 1.720 1.680 1.720 1.600 1.780 656,000 1,123,280 1.7123 0.332 0.324 0.332 0.309 0.343 3,399,922 0.3304 6.17%
2014-11-20 0 1.620 1.600 1.660 1.540 1.700 496,000 808,720 1.6305 0.313 0.309 0.320 0.297 0.328 2,570,673 0.3146 -3.57%
2014-11-19 0 1.680 1.630 1.680 1.580 1.690 590,000 961,340 1.6294 0.324 0.315 0.324 0.305 0.326 3,057,857 0.3144 1.82%
2014-11-18 0 1.650 1.640 1.660 1.640 1.740 714,000 1,192,800 1.6706 0.318 0.316 0.320 0.316 0.336 3,700,525 0.3223 -1.79%
2014-11-17 0 1.680 1.680 1.690 1.680 1.760 1,562,000 2,684,880 1.7189 0.324 0.324 0.326 0.324 0.340 8,095,546 0.3316 0.00%
2014-11-14 0 1.680 1.670 1.690 1.640 1.860 3,278,000 5,635,100 1.7191 0.324 0.322 0.326 0.316 0.359 16,989,244 0.3317 -3.45%
2014-11-13 0 1.740 1.720 1.740 1.460 1.750 8,438,000 14,012,400 1.6606 0.336 0.332 0.336 0.282 0.338 43,732,533 0.3204 12.99%
2014-11-12 0 1.540 1.500 1.540 1.450 1.550 966,000 1,449,920 1.5010 0.297 0.289 0.297 0.280 0.299 5,006,592 0.2896 5.48%
2014-11-11 0 1.460 1.420 1.460 1.360 1.580 3,858,000 5,562,380 1.4418 0.282 0.274 0.282 0.262 0.305 19,995,273 0.2782 -9.88%
2014-11-10 0 1.620 1.610 1.630 1.530 1.850 4,472,000 7,354,900 1.6447 0.313 0.311 0.315 0.295 0.357 23,177,517 0.3173 -15.18%
2014-11-07 0 1.910 1.900 1.910 1.780 1.910 1,688,000 3,110,820 1.8429 0.369 0.367 0.369 0.343 0.369 8,748,580 0.3556 3.80%
2014-11-06 0 1.840 1.810 1.840 1.770 1.840 848,000 1,521,860 1.7946 0.355 0.349 0.355 0.342 0.355 4,395,021 0.3463 2.22%
2014-11-05 0 1.800 1.800 1.810 1.780 1.850 566,000 1,031,780 1.8229 0.347 0.347 0.349 0.343 0.357 2,933,469 0.3517 -3.23%
2014-11-04 0 1.860 1.840 1.860 1.830 1.930 2,160,000 4,011,020 1.8570 0.359 0.355 0.359 0.353 0.372 11,194,865 0.3583 -3.63%
2014-11-03 0 1.930 1.900 1.930 1.850 2.060 2,812,000 5,555,440 1.9756 0.372 0.367 0.372 0.357 0.397 14,574,056 0.3812 -1.53%
2014-10-31 0 1.960 1.960 1.980 1.680 2.000 4,956,000 9,259,380 1.8683 0.378 0.378 0.382 0.324 0.386 25,685,996 0.3605 14.62%
2014-10-30 0 1.710 1.690 1.710 1.610 1.740 2,628,000 4,402,800 1.6753 0.330 0.326 0.330 0.311 0.336 13,620,419 0.3232 0.00%
2014-10-29 0 1.710 1.680 1.720 1.440 1.730 8,450,000 13,399,040 1.5857 0.330 0.324 0.332 0.278 0.334 43,794,726 0.3060 18.75%
2014-10-28 0 1.440 1.430 1.450 1.390 1.460 1,420,000 2,014,600 1.4187 0.278 0.276 0.280 0.268 0.282 7,359,587 0.2737 3.60%
2014-10-27 0 1.390 1.380 1.430 1.370 1.390 294,000 404,420 1.3756 0.268 0.266 0.276 0.264 0.268 1,523,746 0.2654 0.72%
2014-10-24 0 1.380 1.360 1.400 1.380 1.420 504,000 702,920 1.3947 0.266 0.262 0.270 0.266 0.274 2,612,135 0.2691 -1.43%
2014-10-23 0 1.400 1.380 1.400 1.360 1.460 2,500,000 3,574,260 1.4297 0.270 0.266 0.270 0.262 0.282 12,957,020 0.2759 1.45%
2014-10-22 0 1.380 1.370 1.380 1.320 1.440 2,174,000 3,018,260 1.3883 0.266 0.264 0.266 0.255 0.278 11,267,424 0.2679 6.15%
2014-10-21 0 1.300 1.290 1.300 1.290 1.300 142,000 183,600 1.2930 0.251 0.249 0.251 0.249 0.251 735,959 0.2495 0.00%
2014-10-20 0 1.300 1.290 1.300 1.300 1.300 88,000 114,400 1.3000 0.251 0.249 0.251 0.251 0.251 456,087 0.2508 0.00%
2014-10-17 0 1.300 1.290 1.310 1.280 1.310 394,000 510,760 1.2963 0.251 0.249 0.253 0.247 0.253 2,042,026 0.2501 0.78%
2014-10-16 0 1.290 1.290 1.300 1.270 1.300 348,000 447,860 1.2870 0.249 0.249 0.251 0.245 0.251 1,803,617 0.2483 -1.53%
2014-10-15 0 1.310 1.300 1.310 1.280 1.310 326,000 420,260 1.2891 0.253 0.251 0.253 0.247 0.253 1,689,595 0.2487 1.55%
2014-10-14 0 1.290 1.290 1.300 1.290 1.310 676,000 877,560 1.2982 0.249 0.249 0.251 0.249 0.253 3,503,578 0.2505 -1.53%
2014-10-13 0 1.310 1.280 1.310 1.280 1.310 52,000 67,480 1.2977 0.253 0.247 0.253 0.247 0.253 269,506 0.2504 0.77%
2014-10-10 0 1.300 1.260 1.300 1.240 1.300 158,000 199,300 1.2614 0.251 0.243 0.251 0.239 0.251 818,884 0.2434 0.00%
2014-10-09 0 1.300 1.300 1.310 1.280 1.310 354,000 459,640 1.2984 0.251 0.251 0.253 0.247 0.253 1,834,714 0.2505 -0.76%
2014-10-08 0 1.310 1.310 1.320 1.300 1.330 280,000 368,180 1.3149 0.253 0.253 0.255 0.251 0.257 1,451,186 0.2537 -1.50%
2014-10-07 0 1.330 1.310 1.330 1.330 1.380 542,000 726,980 1.3413 0.257 0.253 0.257 0.257 0.266 2,809,082 0.2588 -0.75%
2014-10-06 0 1.340 1.340 1.350 1.230 1.350 1,940,000 2,516,940 1.2974 0.259 0.259 0.260 0.237 0.260 10,054,647 0.2503 11.67%
2014-10-03 0 1.200 1.200 1.210 1.180 1.210 358,000 426,460 1.1912 0.232 0.232 0.233 0.228 0.233 1,855,445 0.2298 1.69%
2014-09-30 0 1.180 1.150 1.180 1.120 1.210 904,000 1,051,340 1.1630 0.228 0.222 0.228 0.216 0.233 4,685,258 0.2244 0.00%
2014-09-29 0 1.180 1.180 1.190 1.180 1.240 1,000,000 1,197,620 1.1976 0.228 0.228 0.230 0.228 0.239 5,182,808 0.2311 -6.35%
2014-09-26 0 1.260 1.260 1.270 1.230 1.270 1,070,000 1,346,260 1.2582 0.243 0.243 0.245 0.237 0.245 5,545,604 0.2428 3.28%
2014-09-25 0 1.220 1.210 1.230 1.190 1.240 252,000 303,320 1.2037 0.235 0.233 0.237 0.230 0.239 1,306,068 0.2322 1.67%
2014-09-24 0 1.200 1.180 1.200 1.170 1.200 534,000 632,620 1.1847 0.232 0.228 0.232 0.226 0.232 2,767,619 0.2286 0.00%
2014-09-23 0 1.200 1.190 1.210 1.200 1.220 1,002,000 1,208,220 1.2058 0.232 0.230 0.233 0.232 0.235 5,193,173 0.2327 -3.23%
2014-09-22 0 1.240 1.240 1.250 1.240 1.280 408,000 515,240 1.2628 0.239 0.239 0.241 0.239 0.247 2,114,586 0.2437 -3.88%
2014-09-19 0 1.290 1.290 1.300 1.260 1.300 938,000 1,216,200 1.2966 0.249 0.249 0.251 0.243 0.251 4,861,474 0.2502 0.00%
2014-09-18 0 1.290 1.280 1.290 1.240 1.310 646,000 827,260 1.2806 0.249 0.247 0.249 0.239 0.253 3,348,094 0.2471 1.57%
2014-09-17 0 1.270 1.260 1.280 1.240 1.310 1,478,000 1,880,680 1.2724 0.245 0.243 0.247 0.239 0.253 7,660,190 0.2455 -2.31%
2014-09-16 0 1.300 1.300 1.310 1.290 1.330 1,166,000 1,527,740 1.3102 0.251 0.251 0.253 0.249 0.257 6,043,154 0.2528 0.78%
2014-09-15 0 1.290 1.290 1.300 1.260 1.310 2,154,000 2,786,160 1.2935 0.249 0.249 0.251 0.243 0.253 11,163,768 0.2496 0.78%
2014-09-12 0 1.280 1.270 1.280 1.210 1.280 2,098,000 2,636,680 1.2568 0.247 0.245 0.247 0.233 0.247 10,873,531 0.2425 4.92%
2014-09-11 0 1.220 1.200 1.220 1.200 1.230 618,000 747,560 1.2096 0.235 0.232 0.235 0.232 0.237 3,202,975 0.2334 1.67%
2014-09-10 0 1.200 1.190 1.220 1.200 1.210 988,000 1,186,100 1.2005 0.232 0.230 0.235 0.232 0.233 5,120,614 0.2316 -0.83%
2014-09-08 0 1.210 1.200 1.220 1.180 1.260 1,694,000 2,072,160 1.2232 0.233 0.232 0.235 0.228 0.243 8,779,677 0.2360 2.54%
2014-09-05 0 1.180 1.160 1.190 1.130 1.190 1,204,000 1,413,060 1.1736 0.228 0.224 0.230 0.218 0.230 6,240,101 0.2264 5.36%
2014-09-04 0 1.120 1.120 1.150 1.090 1.160 508,000 581,440 1.1446 0.216 0.216 0.222 0.210 0.224 2,632,866 0.2208 0.00%
2014-09-03 0 1.120 1.110 1.120 1.050 1.120 1,402,000 1,542,800 1.1004 0.216 0.214 0.216 0.203 0.216 7,266,297 0.2123 6.67%
2014-09-02 0 1.050 1.020 1.060 1.040 1.050 180,000 188,500 1.0472 0.203 0.197 0.205 0.201 0.203 932,905 0.2021 0.00%
2014-09-01 0 1.050 1.020 1.050 1.010 1.050 88,000 91,120 1.0355 0.203 0.197 0.203 0.195 0.203 456,087 0.1998 0.00%
2014-08-29 0 1.050 1.010 1.050 1.010 1.050 112,000 115,980 1.0355 0.203 0.195 0.203 0.195 0.203 580,474 0.1998 5.00%
2014-08-28 0 1.000 1.000 1.010 0.990 1.020 338,000 339,860 1.0055 0.193 0.193 0.195 0.191 0.197 1,751,789 0.1940 -1.96%
2014-08-27 0 1.020 1.020 1.040 1.020 1.050 184,000 189,140 1.0279 0.197 0.197 0.201 0.197 0.203 953,637 0.1983 -0.97%
2014-08-26 0 1.030 1.020 1.050 1.020 1.070 182,000 188,820 1.0375 0.199 0.197 0.203 0.197 0.206 943,271 0.2002 -0.96%
2014-08-25 0 1.040 1.010 1.040 1.010 1.040 222,000 228,680 1.0301 0.201 0.195 0.201 0.195 0.201 1,150,583 0.1988 0.00%
2014-08-22 0 1.040 1.030 1.060 1.030 1.050 140,000 146,420 1.0459 0.201 0.199 0.205 0.199 0.203 725,593 0.2018 -0.95%
2014-08-21 0 1.050 1.040 1.070 1.040 1.070 302,000 317,500 1.0513 0.203 0.201 0.206 0.201 0.206 1,565,208 0.2028 1.94%
2014-08-20 0 1.030 1.030 1.040 1.000 1.030 416,000 424,080 1.0194 0.199 0.199 0.201 0.193 0.199 2,156,048 0.1967 1.98%
2014-08-19 0 1.010 1.000 1.010 1.000 1.030 902,000 908,480 1.0072 0.195 0.193 0.195 0.193 0.199 4,674,893 0.1943 -2.88%
2014-08-18 0 1.040 1.020 1.040 1.020 1.090 2,158,000 2,260,780 1.0476 0.201 0.197 0.201 0.197 0.210 11,184,499 0.2021 -7.96%
2014-08-15 0 1.130 1.110 1.140 1.090 1.130 198,000 222,420 1.1233 0.218 0.214 0.220 0.210 0.218 1,026,196 0.2167 -0.88%
2014-08-14 0 1.140 1.110 1.140 1.100 1.140 162,000 181,240 1.1188 0.220 0.214 0.220 0.212 0.220 839,615 0.2159 2.70%
2014-08-13 0 1.110 1.110 1.130 1.100 1.120 340,000 377,980 1.1117 0.214 0.214 0.218 0.212 0.216 1,762,155 0.2145 -1.77%
2014-08-12 0 1.130 1.120 1.130 1.110 1.150 836,000 936,760 1.1205 0.218 0.216 0.218 0.214 0.222 4,332,827 0.2162 -2.59%
2014-08-11 0 1.160 1.140 1.160 1.120 1.170 268,000 306,760 1.1446 0.224 0.220 0.224 0.216 0.226 1,388,993 0.2209 -0.85%
2014-08-08 0 1.170 1.130 1.170 1.130 1.170 686,000 789,660 1.1511 0.226 0.218 0.226 0.218 0.226 3,555,406 0.2221 0.86%
2014-08-07 0 1.160 1.140 1.160 1.130 1.170 312,000 357,180 1.1448 0.224 0.220 0.224 0.218 0.226 1,617,036 0.2209 0.00%
2014-08-06 0 1.160 1.150 1.160 1.150 1.170 272,000 315,120 1.1585 0.224 0.222 0.224 0.222 0.226 1,409,724 0.2235 -0.85%
2014-08-05 0 1.170 1.170 1.180 1.120 1.200 1,164,000 1,351,860 1.1614 0.226 0.226 0.228 0.216 0.232 6,032,788 0.2241 1.74%
2014-08-04 0 1.150 1.140 1.160 1.120 1.150 478,000 545,460 1.1411 0.222 0.220 0.224 0.216 0.222 2,477,382 0.2202 0.00%
2014-08-01 0 1.150 1.140 1.150 1.090 1.160 1,122,000 1,260,360 1.1233 0.222 0.220 0.222 0.210 0.224 5,815,110 0.2167 -0.86%
2014-07-31 0 1.160 1.160 1.170 1.130 1.210 1,968,000 2,301,060 1.1692 0.224 0.224 0.226 0.218 0.233 10,199,766 0.2256 -4.13%
2014-07-30 0 1.210 1.210 1.220 1.100 1.380 21,784,000 27,144,680 1.2461 0.233 0.233 0.235 0.212 0.266 112,902,287 0.2404 17.48%
2014-07-29 0 1.030 1.020 1.040 0.970 1.030 752,000 761,020 1.0120 0.199 0.197 0.201 0.187 0.199 3,897,472 0.1953 6.19%
2014-07-28 0 0.970 0.950 0.970 - - 8,000 7,760 0.9700 0.187 0.183 0.187 - - 41,462 0.1872 0.00%
2014-07-25 0 0.970 0.950 0.970 0.930 0.990 242,000 230,300 0.9517 0.187 0.183 0.187 0.179 0.191 1,254,240 0.1836 -2.02%
2014-07-24 0 0.990 0.980 0.990 0.970 1.030 460,000 457,440 0.9944 0.191 0.189 0.191 0.187 0.199 2,384,092 0.1919 1.02%
2014-07-23 0 0.980 0.980 0.990 0.920 1.020 1,352,000 1,342,920 0.9933 0.189 0.189 0.191 0.178 0.197 7,007,156 0.1916 5.38%
2014-07-22 0 0.930 0.920 0.940 0.910 0.950 222,000 207,120 0.9330 0.179 0.178 0.181 0.176 0.183 1,150,583 0.1800 0.00%
2014-07-21 0 0.930 0.910 0.930 0.930 0.930 12,000 11,160 0.9300 0.179 0.176 0.179 0.179 0.179 62,194 0.1794 1.09%
2014-07-18 0 0.920 0.900 0.920 0.910 0.930 132,000 120,460 0.9126 0.178 0.174 0.178 0.176 0.179 684,131 0.1761 1.10%
2014-07-17 0 0.910 0.900 0.910 0.870 0.910 206,000 185,600 0.9010 0.176 0.174 0.176 0.168 0.176 1,067,658 0.1738 0.00%
2014-07-16 0 0.910 0.900 0.910 0.910 0.910 118,000 107,380 0.9100 0.176 0.174 0.176 0.176 0.176 611,571 0.1756 0.00%
2014-07-15 0 0.910 0.910 0.930 0.900 0.920 130,000 118,140 0.9088 0.176 0.176 0.179 0.174 0.178 673,765 0.1753 0.00%
2014-07-14 0 0.910 0.910 0.940 0.900 0.940 70,000 64,200 0.9171 0.176 0.176 0.181 0.174 0.181 362,797 0.1770 -2.15%
2014-07-11 0 0.930 0.920 0.940 0.930 0.930 52,000 48,360 0.9300 0.179 0.178 0.181 0.179 0.179 269,506 0.1794 -1.06%
2014-07-10 0 0.940 0.930 0.940 0.910 0.940 230,000 212,700 0.9248 0.181 0.179 0.181 0.176 0.181 1,192,046 0.1784 2.17%
2014-07-09 0 0.920 0.920 0.940 0.920 0.960 168,000 157,220 0.9358 0.178 0.178 0.181 0.178 0.185 870,712 0.1806 -2.13%
2014-07-08 0 0.940 0.930 0.950 0.930 0.950 266,000 250,640 0.9423 0.181 0.179 0.183 0.179 0.183 1,378,627 0.1818 1.08%
2014-07-07 0 0.930 0.920 0.930 0.920 0.940 98,000 91,060 0.9292 0.179 0.178 0.179 0.178 0.181 507,915 0.1793 -1.06%
2014-07-04 0 0.940 0.920 0.950 0.940 0.950 76,000 71,640 0.9426 0.181 0.178 0.183 0.181 0.183 393,893 0.1819 -2.08%
2014-07-03 0 0.960 0.940 0.960 0.950 0.960 60,000 57,100 0.9517 0.185 0.181 0.185 0.183 0.185 310,968 0.1836 2.13%
2014-07-02 0 0.940 0.940 0.950 0.940 0.950 258,000 243,820 0.9450 0.181 0.181 0.183 0.181 0.183 1,337,164 0.1823 -1.05%
2014-06-30 0 0.950 0.900 0.950 0.900 0.950 110,000 99,840 0.9076 0.183 0.174 0.183 0.174 0.183 570,109 0.1751 2.15%
2014-06-27 0 0.930 0.930 0.960 0.910 0.930 330,000 302,960 0.9181 0.179 0.179 0.185 0.176 0.179 1,710,327 0.1771 -3.12%
2014-06-26 0 0.960 0.940 0.960 0.960 0.970 140,000 134,680 0.9620 0.185 0.181 0.185 0.185 0.187 725,593 0.1856 0.00%
2014-06-25 0 0.960 0.930 0.960 - - 0 0 - 0.185 0.179 0.185 - - 0 - 0.00%
2014-06-24 0 0.960 0.930 0.960 0.960 1.000 40,000 38,800 0.9700 0.185 0.179 0.185 0.185 0.193 207,312 0.1872 1.05%
2014-06-23 0 0.950 0.930 0.950 0.930 0.960 504,000 472,300 0.9371 0.183 0.179 0.183 0.179 0.185 2,612,135 0.1808 -3.06%
2014-06-20 0 0.980 0.980 1.000 0.980 1.030 310,000 309,720 0.9991 0.189 0.189 0.193 0.189 0.199 1,606,670 0.1928 -2.97%
2014-06-19 0 1.010 1.000 1.020 0.990 1.060 1,830,000 1,874,700 1.0244 0.195 0.193 0.197 0.191 0.205 9,484,538 0.1977 -0.98%
2014-06-18 0 1.020 1.020 1.030 0.940 1.030 1,504,000 1,486,700 0.9885 0.197 0.197 0.199 0.181 0.199 7,794,943 0.1907 8.51%
2014-06-17 0 0.940 0.920 0.940 0.900 0.940 302,000 276,740 0.9164 0.181 0.178 0.181 0.174 0.181 1,565,208 0.1768 3.30%
2014-06-16 0 0.910 0.890 0.910 0.890 0.910 178,000 160,180 0.8999 0.176 0.172 0.176 0.172 0.176 922,540 0.1736 1.11%
2014-06-13 0 0.900 0.890 0.900 0.880 0.900 112,000 100,560 0.8979 0.174 0.172 0.174 0.170 0.174 580,474 0.1732 1.12%
2014-06-12 0 0.890 0.890 0.900 0.870 0.900 338,000 297,080 0.8789 0.172 0.172 0.174 0.168 0.174 1,751,789 0.1696 3.49%
2014-06-11 0 0.860 0.860 0.880 0.860 0.860 100,000 86,000 0.8600 0.166 0.166 0.170 0.166 0.166 518,281 0.1659 -1.15%
2014-06-10 0 0.870 0.860 0.880 0.870 0.880 50,000 43,620 0.8724 0.168 0.166 0.170 0.168 0.170 259,140 0.1683 0.00%
2014-06-09 0 0.870 0.870 0.880 0.870 0.880 140,000 122,460 0.8747 0.168 0.168 0.170 0.168 0.170 725,593 0.1688 -1.14%
2014-06-06 0 0.880 0.880 0.890 - - 0 0 - 0.170 0.170 0.172 - - 0 - 0.00%
2014-06-05 0 0.880 0.880 0.890 0.870 0.880 36,000 31,360 0.8711 0.170 0.170 0.172 0.168 0.170 186,581 0.1681 0.00%
2014-06-04 0 0.880 0.870 0.880 0.880 0.890 60,000 53,140 0.8857 0.170 0.168 0.170 0.170 0.172 310,968 0.1709 -2.22%
2014-06-03 0 0.900 0.900 0.920 0.880 0.900 298,000 266,900 0.8956 0.174 0.174 0.178 0.170 0.174 1,544,477 0.1728 2.27%
2014-05-30 0 0.880 0.870 0.890 0.860 0.880 264,000 230,520 0.8732 0.170 0.168 0.172 0.166 0.170 1,368,261 0.1685 1.15%
2014-05-29 0 0.870 0.870 0.890 0.870 0.870 34,000 29,580 0.8700 0.168 0.168 0.172 0.168 0.168 176,215 0.1679 -1.14%
2014-05-28 0 0.880 0.880 0.890 0.860 0.880 24,000 20,980 0.8742 0.170 0.170 0.172 0.166 0.170 124,387 0.1687 0.00%
2014-05-27 0 0.880 0.880 0.900 0.880 0.880 80,000 70,400 0.8800 0.170 0.170 0.174 0.170 0.170 414,625 0.1698 0.00%
2014-05-26 0 0.880 0.860 0.880 0.880 0.880 24,000 21,120 0.8800 0.170 0.166 0.170 0.170 0.170 124,387 0.1698 0.00%
2014-05-23 0 0.880 0.880 0.890 0.870 0.890 304,000 265,520 0.8734 0.170 0.170 0.172 0.168 0.172 1,575,574 0.1685 0.00%
2014-05-22 0 0.880 0.860 0.890 0.850 0.890 238,000 208,160 0.8746 0.170 0.166 0.172 0.164 0.172 1,233,508 0.1688 0.00%
2014-05-21 0 0.880 0.850 0.880 0.860 0.880 172,000 149,020 0.8664 0.170 0.164 0.170 0.166 0.170 891,443 0.1672 2.33%
2014-05-20 0 0.860 0.860 0.880 0.860 0.890 72,000 63,420 0.8808 0.166 0.166 0.170 0.166 0.172 373,162 0.1700 -1.15%
2014-05-19 0 0.870 0.850 0.880 0.850 0.890 258,000 222,800 0.8636 0.168 0.164 0.170 0.164 0.172 1,337,164 0.1666 1.16%
2014-05-16 0 0.860 0.850 0.870 0.840 0.860 132,000 112,200 0.8500 0.166 0.164 0.168 0.162 0.166 684,131 0.1640 1.18%
2014-05-15 0 0.850 0.840 0.850 0.840 0.870 290,000 246,600 0.8503 0.164 0.162 0.164 0.162 0.168 1,503,014 0.1641 -1.16%
2014-05-14 0 0.860 0.850 0.860 0.840 0.860 88,000 74,500 0.8466 0.166 0.164 0.166 0.162 0.166 456,087 0.1633 0.00%
2014-05-13 0 0.860 0.860 0.870 0.850 0.880 58,000 50,340 0.8679 0.166 0.166 0.168 0.164 0.170 300,603 0.1675 2.38%
2014-05-12 0 0.840 0.840 0.870 0.830 0.830 2,000 1,660 0.8300 0.162 0.162 0.168 0.160 0.160 10,366 0.1601 0.00%
2014-05-09 0 0.840 0.840 0.860 0.830 0.840 86,000 71,960 0.8367 0.162 0.162 0.166 0.160 0.162 445,721 0.1614 -3.45%
2014-05-08 0 0.870 0.840 0.870 0.870 0.870 10,000 8,700 0.8700 0.168 0.162 0.168 0.168 0.168 51,828 0.1679 -1.14%
2014-05-07 0 0.880 0.850 0.880 0.850 0.880 44,000 37,520 0.8527 0.170 0.164 0.170 0.164 0.170 228,044 0.1645 3.53%
2014-05-05 0 0.850 0.850 0.870 0.850 0.850 20,000 17,000 0.8500 0.164 0.164 0.168 0.164 0.164 103,656 0.1640 -2.30%
2014-05-02 0 0.870 0.850 0.870 0.840 0.880 96,000 81,980 0.8540 0.168 0.164 0.168 0.162 0.170 497,550 0.1648 2.35%
2014-04-30 0 0.850 0.850 0.860 0.850 0.850 66,000 56,200 0.8515 0.164 0.164 0.166 0.164 0.164 342,065 0.1643 0.00%
2014-04-29 0 0.850 0.820 0.860 0.820 0.850 248,000 207,300 0.8359 0.164 0.158 0.166 0.158 0.164 1,285,336 0.1613 1.19%
2014-04-28 0 0.840 0.840 0.870 0.840 0.870 214,000 183,040 0.8553 0.162 0.162 0.168 0.162 0.168 1,109,121 0.1650 -3.45%
2014-04-25 0 0.870 0.870 0.900 0.860 0.880 148,000 128,520 0.8684 0.168 0.168 0.174 0.166 0.170 767,056 0.1675 -2.25%
2014-04-24 0 0.890 0.880 0.900 0.880 0.890 144,000 128,060 0.8893 0.172 0.170 0.174 0.170 0.172 746,324 0.1716 -1.11%
2014-04-23 0 0.900 0.880 0.900 - - 0 0 - 0.174 0.170 0.174 - - 0 - -1.10%
2014-04-22 0 0.910 0.900 0.910 0.910 0.910 44,000 40,040 0.9100 0.176 0.174 0.176 0.176 0.176 228,044 0.1756 1.11%
2014-04-17 0 0.900 0.890 0.900 0.900 0.900 4,000 3,600 0.9000 0.174 0.172 0.174 0.174 0.174 20,731 0.1737 0.00%
2014-04-16 0 0.900 0.880 0.910 0.890 0.900 42,000 37,620 0.8957 0.174 0.170 0.176 0.172 0.174 217,678 0.1728 1.12%
2014-04-15 0 0.890 0.880 0.900 0.880 0.910 328,000 292,920 0.8930 0.172 0.170 0.174 0.170 0.176 1,699,961 0.1723 -3.26%
2014-04-14 0 0.920 0.900 0.920 - - 0 0 - 0.178 0.174 0.178 - - 0 - 0.00%
2014-04-11 0 0.920 0.910 0.920 0.910 0.920 150,000 136,660 0.9111 0.178 0.176 0.178 0.176 0.178 777,421 0.1758 1.10%
2014-04-10 0 0.910 0.910 0.930 0.910 0.920 48,000 43,760 0.9117 0.176 0.176 0.179 0.176 0.178 248,775 0.1759 0.00%
2014-04-09 0 0.910 0.910 0.930 0.910 0.920 36,000 32,780 0.9106 0.176 0.176 0.179 0.176 0.178 186,581 0.1757 -2.15%
2014-04-08 0 0.930 0.920 0.930 0.900 0.930 178,000 162,300 0.9118 0.179 0.178 0.179 0.174 0.179 922,540 0.1759 2.20%
2014-04-07 0 0.910 0.910 0.920 0.910 0.910 58,000 52,780 0.9100 0.176 0.176 0.178 0.176 0.176 300,603 0.1756 -1.09%
2014-04-04 0 0.920 0.920 0.950 0.920 0.930 130,000 120,100 0.9238 0.178 0.178 0.183 0.178 0.179 673,765 0.1783 -3.16%
2014-04-03 0 0.950 0.940 0.960 0.900 0.980 1,002,000 942,360 0.9405 0.183 0.181 0.185 0.174 0.189 5,193,173 0.1815 5.56%
2014-04-02 0 0.900 0.890 0.900 0.890 0.900 308,000 276,460 0.8976 0.174 0.172 0.174 0.172 0.174 1,596,305 0.1732 0.00%
2014-04-01 0 0.900 0.890 0.900 0.890 0.900 418,000 372,740 0.8917 0.174 0.172 0.174 0.172 0.174 2,166,414 0.1721 1.12%
2014-03-31 0 0.890 0.890 0.900 0.880 0.910 402,000 359,080 0.8932 0.172 0.172 0.174 0.170 0.176 2,083,489 0.1723 -1.11%
2014-03-28 0 0.900 0.900 0.920 0.900 0.920 62,000 56,640 0.9135 0.174 0.174 0.178 0.174 0.178 321,334 0.1763 0.00%
2014-03-27 0 0.900 0.900 0.910 0.900 0.910 250,000 225,200 0.9008 0.174 0.174 0.176 0.174 0.176 1,295,702 0.1738 -1.10%
2014-03-26 0 0.910 0.910 0.930 0.890 0.910 150,000 136,100 0.9073 0.176 0.176 0.179 0.172 0.176 777,421 0.1751 1.11%
2014-03-25 0 0.900 0.900 0.920 0.890 0.910 220,000 199,100 0.9050 0.174 0.174 0.178 0.172 0.176 1,140,218 0.1746 -2.17%
2014-03-24 0 0.920 0.920 0.940 0.920 0.940 278,000 257,840 0.9275 0.178 0.178 0.181 0.178 0.181 1,440,821 0.1790 0.00%
2014-03-21 0 0.920 0.910 0.930 0.910 0.920 116,000 106,620 0.9191 0.178 0.176 0.179 0.176 0.178 601,206 0.1773 0.00%
2014-03-20 0 0.920 0.900 0.920 0.900 0.920 428,000 389,500 0.9100 0.178 0.174 0.178 0.174 0.178 2,218,242 0.1756 0.00%
2014-03-19 0 0.920 0.920 0.930 0.910 0.940 424,000 390,000 0.9198 0.178 0.178 0.179 0.176 0.181 2,197,511 0.1775 0.00%
2014-03-18 0 0.920 0.910 0.920 0.910 0.940 304,000 278,400 0.9158 0.178 0.176 0.178 0.176 0.181 1,575,574 0.1767 0.00%
2014-03-17 0 0.920 0.920 0.940 0.920 0.940 170,000 158,960 0.9351 0.178 0.178 0.181 0.178 0.181 881,077 0.1804 -1.60%
2014-03-14 0 0.960 0.960 0.970 0.950 0.980 276,000 264,580 0.9586 0.180 0.180 0.182 0.179 0.184 1,468,702 0.1801 -1.03%
2014-03-13 0 0.970 0.970 0.990 0.960 0.990 440,000 429,380 0.9759 0.182 0.182 0.186 0.180 0.186 2,341,410 0.1834 1.04%
2014-03-12 0 0.960 0.960 0.970 0.960 1.000 1,214,000 1,189,900 0.9801 0.180 0.180 0.182 0.180 0.188 6,460,162 0.1842 -4.95%
2014-03-11 0 1.010 1.000 1.010 1.000 1.040 348,000 351,340 1.0096 0.190 0.188 0.190 0.188 0.195 1,851,842 0.1897 -0.98%
2014-03-10 0 1.020 1.010 1.020 1.000 1.020 592,000 598,800 1.0115 0.192 0.190 0.192 0.188 0.192 3,150,260 0.1901 0.00%
2014-03-07 0 1.020 1.020 1.040 1.010 1.070 386,000 398,980 1.0336 0.192 0.192 0.195 0.190 0.201 2,054,055 0.1942 -0.97%
2014-03-06 0 1.030 1.020 1.030 1.020 1.040 458,000 472,660 1.0320 0.194 0.192 0.194 0.192 0.195 2,437,195 0.1939 0.00%
2014-03-05 0 1.030 1.020 1.030 1.010 1.040 246,000 253,680 1.0312 0.194 0.192 0.194 0.190 0.195 1,309,061 0.1938 1.98%
2014-03-04 0 1.010 1.010 1.020 1.010 1.030 518,000 528,360 1.0200 0.190 0.190 0.192 0.190 0.194 2,756,478 0.1917 -1.94%
2014-03-03 0 1.030 1.020 1.040 1.020 1.070 1,550,000 1,610,260 1.0389 0.194 0.192 0.195 0.192 0.201 8,248,148 0.1952 -3.74%
2014-02-28 0 1.070 1.070 1.080 1.060 1.150 456,000 501,400 1.0996 0.201 0.201 0.203 0.199 0.216 2,426,552 0.2066 -3.60%
2014-02-27 0 1.110 1.110 1.120 1.090 1.120 1,154,000 1,272,340 1.1025 0.209 0.209 0.210 0.205 0.210 6,140,879 0.2072 3.74%
2014-02-26 0 1.070 1.060 1.070 1.040 1.080 598,000 634,200 1.0605 0.201 0.199 0.201 0.195 0.203 3,182,189 0.1993 0.00%
2014-02-25 0 1.070 1.060 1.070 1.030 1.100 1,502,000 1,593,360 1.0608 0.201 0.199 0.201 0.194 0.207 7,992,721 0.1994 4.90%
2014-02-24 0 1.020 1.020 1.060 0.990 1.090 1,154,000 1,185,680 1.0275 0.192 0.192 0.199 0.186 0.205 6,140,879 0.1931 -6.42%
2014-02-21 0 1.090 1.070 1.090 0.940 1.150 5,178,000 5,585,320 1.0787 0.205 0.201 0.205 0.177 0.216 27,554,135 0.2027 14.74%
2014-02-20 0 0.950 0.950 0.970 0.930 0.960 288,000 273,840 0.9508 0.179 0.179 0.182 0.175 0.180 1,532,559 0.1787 -1.04%
2014-02-19 0 0.960 0.960 0.970 0.910 0.960 752,000 707,540 0.9409 0.180 0.180 0.182 0.171 0.180 4,001,682 0.1768 -1.03%
2014-02-18 0 0.970 0.970 0.980 0.970 0.980 168,000 163,360 0.9724 0.182 0.182 0.184 0.182 0.184 893,993 0.1827 -1.02%
2014-02-17 0 0.980 0.970 0.980 0.930 0.980 810,000 772,400 0.9536 0.184 0.182 0.184 0.175 0.184 4,310,322 0.1792 -2.00%
2014-02-14 0 1.000 0.980 1.020 0.960 1.020 314,000 309,140 0.9845 0.188 0.184 0.192 0.180 0.192 1,670,915 0.1850 -2.91%
2014-02-13 0 1.030 1.010 1.040 1.000 1.030 312,000 313,820 1.0058 0.194 0.190 0.195 0.188 0.194 1,660,272 0.1890 -0.96%
2014-02-12 0 1.040 1.040 1.050 0.990 1.080 380,000 394,440 1.0380 0.195 0.195 0.197 0.186 0.203 2,022,127 0.1951 0.00%
2014-02-11 0 1.040 1.030 1.040 0.990 1.050 298,000 307,860 1.0331 0.195 0.194 0.195 0.186 0.197 1,585,773 0.1941 4.00%
2014-02-10 0 1.000 0.980 1.000 0.990 1.000 16,000 15,860 0.9913 0.188 0.184 0.188 0.186 0.188 85,142 0.1863 0.00%
2014-02-07 0 1.000 0.990 1.020 0.980 1.010 42,000 41,840 0.9962 0.188 0.186 0.192 0.184 0.190 223,498 0.1872 2.04%
2014-02-06 0 0.980 0.980 1.030 0.940 1.050 260,000 258,980 0.9961 0.184 0.184 0.194 0.177 0.197 1,383,560 0.1872 3.16%
2014-02-05 0 0.950 0.950 0.970 0.940 0.980 464,000 447,680 0.9648 0.179 0.179 0.182 0.177 0.184 2,469,123 0.1813 -2.06%
2014-02-04 0 0.970 0.970 1.000 0.900 1.000 510,000 494,560 0.9697 0.182 0.182 0.188 0.169 0.188 2,713,907 0.1822 -4.90%
2014-01-30 0 1.020 1.000 1.020 1.000 1.040 86,000 86,400 1.0047 0.192 0.188 0.192 0.188 0.195 457,639 0.1888 -0.97%
2014-01-29 0 1.030 1.030 1.040 1.000 1.030 328,000 332,620 1.0141 0.194 0.194 0.195 0.188 0.194 1,745,414 0.1906 3.00%
2014-01-28 0 1.000 0.990 1.000 0.970 1.010 466,000 464,300 0.9964 0.188 0.186 0.188 0.182 0.190 2,479,766 0.1872 0.00%
2014-01-27 0 1.000 1.000 1.010 0.990 1.040 474,000 476,380 1.0050 0.188 0.188 0.190 0.186 0.195 2,522,337 0.1889 -3.85%
2014-01-24 0 1.040 1.030 1.060 1.030 1.070 228,000 237,380 1.0411 0.195 0.194 0.199 0.194 0.201 1,213,276 0.1957 -2.80%
2014-01-23 0 1.070 1.070 1.080 1.040 1.080 310,000 328,080 1.0583 0.201 0.201 0.203 0.195 0.203 1,649,630 0.1989 -0.93%
2014-01-22 0 1.080 1.070 1.080 1.030 1.080 148,000 156,540 1.0577 0.203 0.201 0.203 0.194 0.203 787,565 0.1988 0.93%
2014-01-21 0 1.070 1.050 1.070 1.020 1.070 534,000 562,780 1.0539 0.201 0.197 0.201 0.192 0.201 2,841,620 0.1980 0.00%
2014-01-20 0 1.070 1.070 1.080 1.070 1.110 586,000 637,340 1.0876 0.201 0.201 0.203 0.201 0.209 3,118,332 0.2044 -4.46%
2014-01-17 0 1.120 1.110 1.120 1.110 1.130 238,000 266,220 1.1186 0.210 0.209 0.210 0.209 0.212 1,266,490 0.2102 -0.88%
2014-01-16 0 1.130 1.120 1.130 1.100 1.130 498,000 555,460 1.1154 0.212 0.210 0.212 0.207 0.212 2,650,050 0.2096 1.80%
2014-01-15 0 1.110 1.110 1.130 1.110 1.130 684,000 766,600 1.1208 0.209 0.209 0.212 0.209 0.212 3,639,828 0.2106 -1.77%
2014-01-14 0 1.130 1.130 1.140 1.110 1.130 432,000 483,460 1.1191 0.212 0.212 0.214 0.209 0.212 2,298,839 0.2103 0.00%
2014-01-13 0 1.130 1.130 1.140 1.130 1.150 744,000 842,940 1.1330 0.212 0.212 0.214 0.212 0.216 3,959,111 0.2129 -1.74%
2014-01-10 0 1.150 1.160 1.170 1.130 1.160 594,000 677,880 1.1412 0.216 0.218 0.220 0.212 0.218 3,160,903 0.2145 0.00%
2014-01-09 0 1.150 1.150 1.160 1.130 1.180 1,924,000 2,217,940 1.1528 0.216 0.216 0.218 0.212 0.222 10,238,346 0.2166 -2.54%
2014-01-08 0 1.180 1.170 1.180 1.150 1.220 1,868,000 2,188,800 1.1717 0.222 0.220 0.222 0.216 0.229 9,940,348 0.2202 -3.28%
2014-01-07 0 1.220 1.210 1.220 1.190 1.330 5,882,000 7,425,100 1.2623 0.229 0.227 0.229 0.224 0.250 31,300,390 0.2372 1.67%
2014-01-06 0 1.200 1.190 1.200 1.120 1.200 1,058,000 1,227,560 1.1603 0.226 0.224 0.226 0.210 0.226 5,630,026 0.2180 4.35%
2014-01-03 0 1.150 1.150 1.170 1.130 1.160 648,000 741,500 1.1443 0.216 0.216 0.220 0.212 0.218 3,448,258 0.2150 -2.54%
2014-01-02 0 1.180 1.180 1.190 1.150 1.180 600,000 697,200 1.1620 0.222 0.222 0.224 0.216 0.222 3,192,831 0.2184 0.00%
2013-12-31 0 1.180 1.140 1.180 1.130 1.180 406,000 462,520 1.1392 0.222 0.214 0.222 0.212 0.222 2,160,483 0.2141 1.72%
2013-12-30 0 1.160 1.150 1.170 1.150 1.190 536,000 623,940 1.1641 0.218 0.216 0.220 0.216 0.224 2,852,263 0.2188 -1.69%
2013-12-27 0 1.180 1.180 1.190 1.160 1.200 936,000 1,098,640 1.1738 0.222 0.222 0.224 0.218 0.226 4,980,817 0.2206 -1.67%
2013-12-24 0 1.200 1.180 1.220 1.200 1.210 134,000 160,900 1.2007 0.226 0.222 0.229 0.226 0.227 713,066 0.2256 -0.83%
2013-12-23 0 1.210 1.200 1.220 1.150 1.250 1,186,000 1,436,980 1.2116 0.227 0.226 0.229 0.216 0.235 6,311,163 0.2277 3.42%
2013-12-20 0 1.170 1.170 1.180 1.140 1.180 498,000 575,500 1.1556 0.220 0.220 0.222 0.214 0.222 2,650,050 0.2172 -0.85%
2013-12-19 0 1.180 1.160 1.190 1.160 1.220 1,030,000 1,224,720 1.1890 0.222 0.218 0.224 0.218 0.229 5,481,027 0.2234 -1.67%
2013-12-18 0 1.200 1.200 1.210 1.180 1.220 722,000 866,000 1.1994 0.226 0.226 0.227 0.222 0.229 3,842,040 0.2254 0.84%
2013-12-17 0 1.190 1.180 1.190 1.180 1.310 2,758,000 3,404,520 1.2344 0.224 0.222 0.224 0.222 0.246 14,676,382 0.2320 -7.75%
2013-12-16 0 1.290 1.280 1.290 1.200 1.330 3,652,000 4,703,760 1.2880 0.242 0.241 0.242 0.226 0.250 19,433,700 0.2420 7.50%
2013-12-13 0 1.200 1.190 1.220 1.170 1.240 1,366,000 1,619,040 1.1852 0.226 0.224 0.229 0.220 0.233 7,269,013 0.2227 -3.23%
2013-12-12 0 1.240 1.220 1.240 1.150 1.240 1,390,000 1,670,720 1.2020 0.233 0.229 0.233 0.216 0.233 7,396,726 0.2259 4.20%
2013-12-11 0 1.190 1.180 1.190 1.150 1.250 1,886,000 2,235,360 1.1852 0.224 0.222 0.224 0.216 0.235 10,036,133 0.2227 -4.03%
2013-12-10 0 1.240 1.230 1.240 1.230 1.300 2,246,000 2,815,480 1.2536 0.233 0.231 0.233 0.231 0.244 11,951,832 0.2356 -3.88%
2013-12-09 0 1.290 1.290 1.300 1.280 1.440 8,384,000 11,384,680 1.3579 0.242 0.242 0.244 0.241 0.271 44,614,497 0.2552 -3.73%
2013-12-06 0 1.340 1.330 1.350 1.240 1.350 14,570,000 18,818,040 1.2916 0.252 0.250 0.254 0.233 0.254 77,532,588 0.2427 9.84%
2013-12-05 0 1.220 1.200 1.210 1.100 1.230 5,990,000 6,981,000 1.1654 0.229 0.226 0.227 0.207 0.231 31,875,100 0.2190 8.93%
2013-12-04 0 1.120 1.110 1.120 1.020 1.120 3,808,000 4,125,220 1.0833 0.210 0.209 0.210 0.192 0.210 20,263,836 0.2036 7.69%
2013-12-03 0 1.040 1.040 1.050 1.030 1.060 586,000 611,720 1.0439 0.195 0.195 0.197 0.194 0.199 3,118,332 0.1962 -1.89%
2013-12-02 0 1.060 1.050 1.060 1.030 1.070 720,000 757,000 1.0514 0.199 0.197 0.199 0.194 0.201 3,831,398 0.1976 0.95%
2013-11-29 0 1.050 1.050 1.060 1.040 1.060 760,000 799,960 1.0526 0.197 0.197 0.199 0.195 0.199 4,044,253 0.1978 0.00%
2013-11-28 0 1.050 1.050 1.060 1.040 1.070 792,000 834,100 1.0532 0.197 0.197 0.199 0.195 0.201 4,214,537 0.1979 -1.87%
2013-11-27 0 1.070 1.050 1.070 1.020 1.070 1,324,000 1,378,760 1.0414 0.201 0.197 0.201 0.192 0.201 7,045,515 0.1957 3.88%
2013-11-26 0 1.030 1.030 1.040 1.020 1.080 1,498,000 1,558,980 1.0407 0.194 0.194 0.195 0.192 0.203 7,971,436 0.1956 -1.90%
2013-11-25 0 1.050 1.050 1.060 1.040 1.080 384,000 407,300 1.0607 0.197 0.197 0.199 0.195 0.203 2,043,412 0.1993 -1.87%
2013-11-22 0 1.070 1.060 1.080 1.060 1.110 2,072,000 2,249,360 1.0856 0.201 0.199 0.203 0.199 0.209 11,025,911 0.2040 -1.83%
2013-11-21 0 1.090 1.090 1.100 1.070 1.130 2,696,000 2,949,800 1.0941 0.205 0.205 0.207 0.201 0.212 14,346,456 0.2056 -2.68%
2013-11-20 0 1.120 1.110 1.120 1.000 1.120 5,576,000 5,970,100 1.0707 0.210 0.209 0.210 0.188 0.210 29,672,046 0.2012 5.66%
2013-11-19 0 1.060 1.060 1.070 1.050 1.130 3,708,000 4,030,200 1.0869 0.199 0.199 0.201 0.197 0.212 19,731,698 0.2043 -6.19%
2013-11-18 0 1.130 1.120 1.130 1.120 1.170 3,104,000 3,530,520 1.1374 0.212 0.210 0.212 0.210 0.220 16,517,581 0.2137 -2.59%
2013-11-15 0 1.160 1.160 1.170 1.140 1.210 4,866,000 5,746,260 1.1809 0.218 0.218 0.220 0.214 0.227 25,893,862 0.2219 2.65%
2013-11-14 0 1.130 1.120 1.140 1.110 1.190 5,050,000 5,725,480 1.1338 0.212 0.210 0.214 0.209 0.224 26,872,997 0.2131 -3.42%
2013-11-13 0 1.170 1.160 1.170 1.130 1.210 3,174,000 3,710,660 1.1691 0.220 0.218 0.220 0.212 0.227 16,890,078 0.2197 -0.85%
2013-11-12 0 1.180 1.180 1.190 1.170 1.240 6,766,000 8,059,400 1.1912 0.222 0.222 0.224 0.220 0.233 36,004,495 0.2238 -4.84%
2013-11-11 0 1.240 1.250 1.260 1.220 1.300 5,418,000 6,769,000 1.2494 0.233 0.235 0.237 0.229 0.244 28,831,267 0.2348 -5.34%
2013-11-08 0 1.310 1.310 1.330 1.310 1.420 13,120,000 17,541,180 1.3370 0.246 0.246 0.250 0.246 0.267 69,816,579 0.2512 -7.75%
2013-11-07 0 1.420 1.400 1.420 1.390 1.460 11,174,000 15,944,180 1.4269 0.267 0.263 0.267 0.261 0.274 59,461,163 0.2681 0.00%
2013-11-06 0 1.420 1.410 1.420 1.410 1.560 91,418,000 134,948,140 1.4762 0.267 0.265 0.267 0.265 0.293 486,470,430 0.2774

Webb-site Database - Powered By Linux Group

Back to top