Boyaa Interactive International Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00434  2013-11-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-24 0 2.150 2.150 2.220 2.000 2.150 1,561,000 3,195,430 2.0470 2.150 2.150 2.220 2.000 2.150 1,561,000 2.0470 3.86%
2026-06-23 0 2.070 2.050 2.070 2.020 2.220 1,411,236 2,949,611 2.0901 2.070 2.050 2.070 2.020 2.220 1,411,236 2.0901 -3.42%
2026-06-22 0 2.180 2.180 2.210 2.150 2.250 1,401,126 3,051,994 2.1782 2.143 2.143 2.173 2.114 2.212 1,425,051 2.1417 -3.11%
2026-06-18 0 2.250 2.230 2.250 2.200 2.320 2,252,000 5,075,400 2.2537 2.212 2.193 2.212 2.163 2.281 2,290,454 2.2159 -2.17%
2026-06-17 0 2.300 2.270 2.310 2.260 2.400 1,069,000 2,472,620 2.3130 2.261 2.232 2.271 2.222 2.360 1,087,254 2.2742 -4.17%
2026-06-16 0 2.400 2.390 2.420 2.350 2.430 1,627,000 3,905,690 2.4005 2.360 2.350 2.379 2.311 2.389 1,654,782 2.3602 0.84%
2026-06-15 0 2.380 2.380 2.400 2.280 2.400 1,186,416 2,798,035 2.3584 2.340 2.340 2.360 2.242 2.360 1,206,675 2.3188 3.93%
2026-06-12 0 2.290 2.290 2.320 2.270 2.360 1,079,000 2,497,760 2.3149 2.252 2.252 2.281 2.232 2.320 1,097,425 2.2760 1.33%
2026-06-11 0 2.260 2.240 2.260 2.220 2.280 440,000 988,610 2.2468 2.222 2.202 2.222 2.183 2.242 447,513 2.2091 -0.44%
2026-06-10 0 2.270 2.250 2.270 2.130 2.300 1,967,710 4,344,850 2.2081 2.232 2.212 2.232 2.094 2.261 2,001,310 2.1710 -1.73%
2026-06-09 0 2.310 2.300 2.310 2.250 2.330 1,231,506 2,818,458 2.2886 2.271 2.261 2.271 2.212 2.291 1,252,535 2.2502 -0.43%
2026-06-08 0 2.320 2.300 2.320 2.220 2.350 2,363,000 5,386,920 2.2797 2.281 2.261 2.281 2.183 2.311 2,403,350 2.2414 0.43%
2026-06-05 0 2.310 2.300 2.330 2.260 2.340 2,647,000 6,088,940 2.3003 2.271 2.261 2.291 2.222 2.301 2,692,199 2.2617 1.32%
2026-06-04 0 2.280 2.270 2.280 2.200 2.340 1,871,000 4,253,800 2.2735 2.242 2.232 2.242 2.163 2.301 1,902,949 2.2354 -0.44%
2026-06-03 0 2.290 2.280 2.290 2.280 2.450 3,801,000 8,830,310 2.3232 2.252 2.242 2.252 2.242 2.409 3,865,905 2.2842 -7.66%
2026-06-02 0 2.480 2.460 2.480 2.390 2.520 1,683,207 4,157,997 2.4703 2.438 2.419 2.438 2.350 2.478 1,711,949 2.4288 2.48%
2026-06-01 0 2.420 2.420 2.450 2.300 2.460 1,108,000 2,686,571 2.4247 2.379 2.379 2.409 2.261 2.419 1,126,920 2.3840 5.22%
2026-05-29 0 2.300 2.300 2.320 2.300 2.450 3,363,000 8,042,230 2.3914 2.261 2.261 2.281 2.261 2.409 3,420,425 2.3512 -4.56%
2026-05-28 0 2.410 2.410 2.430 2.380 2.450 2,848,664 6,851,141 2.4050 2.370 2.370 2.389 2.340 2.409 2,897,307 2.3647 -0.82%
2026-05-27 0 2.430 2.430 2.440 2.430 2.480 2,680,000 6,555,350 2.4460 2.389 2.389 2.399 2.389 2.438 2,725,763 2.4050 -1.62%
2026-05-26 0 2.470 2.440 2.470 2.400 2.550 2,746,124 6,783,185 2.4701 2.429 2.399 2.429 2.360 2.507 2,793,016 2.4286 -3.14%
2026-05-22 0 2.550 2.550 2.570 2.480 2.640 3,897,749 10,076,907 2.5853 2.507 2.507 2.527 2.438 2.596 3,964,306 2.5419 2.82%
2026-05-21 0 2.480 2.480 2.490 2.480 2.590 2,600,000 6,509,920 2.5038 2.438 2.438 2.448 2.438 2.547 2,644,397 2.4618 -3.12%
2026-05-20 0 2.560 2.550 2.560 2.500 2.640 2,757,689 7,052,478 2.5574 2.517 2.507 2.517 2.458 2.596 2,804,778 2.5145 -3.40%
2026-05-19 0 2.650 2.650 2.660 2.480 2.680 3,901,000 9,969,060 2.5555 2.606 2.606 2.615 2.438 2.635 3,967,612 2.5126 4.74%
2026-05-18 0 2.530 2.530 2.540 2.510 2.700 3,976,000 10,171,805 2.5583 2.488 2.488 2.497 2.468 2.655 4,043,893 2.5153 -7.33%
2026-05-15 0 2.730 2.700 2.730 2.700 2.860 2,706,000 7,438,730 2.7490 2.684 2.655 2.684 2.655 2.812 2,752,207 2.7028 -1.09%
2026-05-14 0 2.760 2.760 2.770 2.760 2.900 2,622,714 7,314,964 2.7891 2.714 2.714 2.723 2.714 2.851 2,667,499 2.7423 -4.83%
2026-05-13 0 2.900 2.890 2.900 2.890 2.960 1,422,000 4,162,007 2.9269 2.851 2.841 2.851 2.841 2.910 1,446,282 2.8777 -0.34%
2026-05-12 0 2.910 2.910 2.950 2.880 2.960 2,833,000 8,273,061 2.9202 2.861 2.861 2.900 2.832 2.910 2,881,375 2.8712 -2.68%
2026-05-11 0 2.990 2.970 2.990 2.880 3.030 2,356,000 7,048,900 2.9919 2.940 2.920 2.940 2.832 2.979 2,396,230 2.9417 4.18%
2026-05-08 0 2.870 2.860 2.880 2.850 2.920 1,723,124 4,953,675 2.8748 2.822 2.812 2.832 2.802 2.871 1,752,548 2.8266 -2.05%
2026-05-07 0 2.930 2.920 2.930 2.900 2.960 3,380,000 9,899,810 2.9289 2.881 2.871 2.881 2.851 2.910 3,437,716 2.8798 0.69%
2026-05-06 0 2.910 2.910 2.920 2.880 3.020 4,317,000 12,663,530 2.9334 2.861 2.861 2.871 2.832 2.969 4,390,716 2.8842 -3.00%
2026-05-05 0 3.000 2.990 3.000 2.910 3.030 4,921,000 14,656,420 2.9783 2.950 2.940 2.950 2.861 2.979 5,005,029 2.9283 2.04%
2026-05-04 0 2.940 2.940 2.950 2.850 3.020 9,253,000 27,226,785 2.9425 2.891 2.891 2.900 2.802 2.969 9,411,001 2.8931 5.38%
2026-04-30 0 2.790 2.790 2.810 2.760 2.920 3,771,000 10,606,945 2.8128 2.743 2.743 2.763 2.714 2.871 3,835,392 2.7655 -5.10%
2026-04-29 0 2.940 2.940 2.950 2.880 2.970 1,397,000 4,099,670 2.9346 2.891 2.891 2.900 2.832 2.920 1,420,855 2.8854 1.03%
2026-04-28 0 2.910 2.890 2.910 2.890 3.060 3,921,126 11,486,366 2.9294 2.861 2.841 2.861 2.841 3.009 3,988,082 2.8802 -4.90%
2026-04-27 0 3.060 3.050 3.060 3.050 3.230 3,258,000 10,233,455 3.1410 3.009 2.999 3.009 2.999 3.176 3,313,633 3.0883 -1.92%
2026-04-24 0 3.120 3.120 3.130 3.050 3.150 3,288,000 10,243,810 3.1155 3.068 3.068 3.077 2.999 3.097 3,344,145 3.0632 -0.32%
2026-04-23 0 3.130 3.120 3.130 3.040 3.250 3,479,601 10,846,103 3.1171 3.077 3.068 3.077 2.989 3.195 3,539,018 3.0647 -1.57%
2026-04-22 0 3.180 3.180 3.200 3.010 3.210 4,344,704 13,633,214 3.1379 3.127 3.127 3.146 2.959 3.156 4,418,893 3.0852 2.91%
2026-04-21 0 3.090 3.080 3.090 3.030 3.110 3,206,606 9,869,085 3.0777 3.038 3.028 3.038 2.979 3.058 3,261,361 3.0261 3.00%
2026-04-20 0 3.000 3.000 3.020 2.800 3.030 4,513,435 13,350,198 2.9579 2.950 2.950 2.969 2.753 2.979 4,590,505 2.9082 4.17%
2026-04-17 0 2.880 2.880 2.890 2.870 2.950 1,256,489 3,630,305 2.8892 2.832 2.832 2.841 2.822 2.900 1,277,944 2.8407 -2.04%
2026-04-16 0 2.940 2.940 2.960 2.850 2.980 2,669,000 7,861,630 2.9455 2.891 2.891 2.910 2.802 2.930 2,714,575 2.8961 2.80%
2026-04-15 0 2.860 2.830 2.860 2.840 2.910 2,402,000 6,902,260 2.8735 2.812 2.782 2.812 2.792 2.861 2,443,016 2.8253 0.35%
2026-04-14 0 2.850 2.840 2.850 2.810 2.880 1,986,000 5,644,660 2.8422 2.802 2.792 2.802 2.763 2.832 2,019,912 2.7945 7.14%
2026-04-13 0 2.660 2.660 2.680 2.660 2.760 3,174,556 8,562,816 2.6973 2.615 2.615 2.635 2.615 2.714 3,228,764 2.6520 -6.01%
2026-04-10 0 2.830 2.810 2.830 2.770 2.860 2,484,354 7,003,204 2.8189 2.782 2.763 2.782 2.723 2.812 2,526,776 2.7716 3.28%
2026-04-09 0 2.740 2.730 2.740 2.720 2.840 2,303,718 6,340,879 2.7525 2.694 2.684 2.694 2.674 2.792 2,343,056 2.7062 -4.86%
2026-04-08 0 2.880 2.870 2.880 2.780 2.900 6,045,000 17,289,310 2.8601 2.832 2.822 2.832 2.733 2.851 6,148,222 2.8121 8.27%
2026-04-02 0 2.660 2.650 2.670 2.640 2.830 2,809,000 7,515,170 2.6754 2.615 2.606 2.625 2.596 2.782 2,856,966 2.6305 -5.67%
2026-04-01 0 2.820 2.810 2.820 2.690 2.840 3,227,000 8,976,500 2.7817 2.773 2.763 2.773 2.645 2.792 3,282,103 2.7350 6.02%
2026-03-31 0 2.660 2.650 2.660 2.610 2.700 1,714,000 4,556,740 2.6585 2.615 2.606 2.615 2.566 2.655 1,743,268 2.6139 0.38%
2026-03-30 0 2.650 2.630 2.650 2.600 2.690 2,386,000 6,302,950 2.6416 2.606 2.586 2.606 2.556 2.645 2,426,743 2.5973 -1.85%
2026-03-27 0 2.700 2.700 2.710 2.630 2.780 2,187,000 5,928,080 2.7106 2.655 2.655 2.665 2.586 2.733 2,224,344 2.6651 -0.37%
2026-03-26 0 2.710 2.700 2.710 2.700 2.810 1,464,000 4,006,870 2.7369 2.665 2.655 2.665 2.655 2.763 1,488,999 2.6910 -1.45%
2026-03-25 0 2.750 2.750 2.770 2.680 2.860 3,715,000 10,175,315 2.7390 2.704 2.704 2.723 2.635 2.812 3,778,436 2.6930 -0.36%
2026-03-24 0 2.760 2.760 2.780 2.670 2.790 3,233,894 8,867,910 2.7422 2.714 2.714 2.733 2.625 2.743 3,289,115 2.6961 6.15%
2026-03-23 0 2.600 2.600 2.620 2.600 2.730 5,332,000 14,115,370 2.6473 2.556 2.556 2.576 2.556 2.684 5,423,047 2.6028 -5.45%
2026-03-20 0 2.750 2.750 2.760 2.750 2.820 4,035,905 11,179,570 2.7700 2.704 2.704 2.714 2.704 2.773 4,104,821 2.7235 -2.14%
2026-03-19 0 2.810 2.810 2.820 2.810 2.900 3,382,000 9,633,710 2.8485 2.763 2.763 2.773 2.763 2.851 3,439,750 2.8007 -6.64%
2026-03-18 0 3.010 3.010 3.020 2.970 3.050 3,515,000 10,558,300 3.0038 2.959 2.959 2.969 2.920 2.999 3,575,021 2.9534 1.35%
2026-03-17 0 2.970 2.970 2.980 2.960 3.150 6,254,000 19,015,925 3.0406 2.920 2.920 2.930 2.910 3.097 6,360,791 2.9896 0.34%
2026-03-16 0 2.960 2.960 2.970 2.780 3.020 6,334,000 18,636,554 2.9423 2.910 2.910 2.920 2.733 2.969 6,442,157 2.8929 5.34%
2026-03-13 0 2.810 2.810 2.820 2.730 2.880 3,443,150 9,659,985 2.8056 2.763 2.763 2.773 2.684 2.832 3,501,944 2.7585 4.07%
2026-03-12 0 2.700 2.700 2.710 2.700 2.840 3,865,284 10,655,462 2.7567 2.655 2.655 2.665 2.655 2.792 3,931,286 2.7104 -2.88%
2026-03-11 0 2.780 2.780 2.790 2.770 2.900 3,872,000 10,890,360 2.8126 2.733 2.733 2.743 2.723 2.851 3,938,117 2.7654 -4.14%
2026-03-10 0 2.900 2.900 2.910 2.750 2.920 4,171,000 11,891,260 2.8509 2.851 2.851 2.861 2.704 2.871 4,242,223 2.8031 5.84%
2026-03-09 0 2.740 2.730 2.740 2.610 2.750 5,638,000 15,083,765 2.6754 2.694 2.684 2.694 2.566 2.704 5,734,273 2.6305 -4.20%
2026-03-06 0 2.860 2.860 2.890 2.850 3.000 4,470,000 12,992,592 2.9066 2.812 2.812 2.841 2.802 2.950 4,546,328 2.8578 -6.84%
2026-03-05 0 3.070 3.050 3.070 2.890 3.140 12,436,463 37,951,043 3.0516 3.018 2.999 3.018 2.841 3.087 12,648,824 3.0004 12.45%
2026-03-04 0 2.730 2.720 2.750 2.630 2.800 2,740,000 7,373,295 2.6910 2.684 2.674 2.704 2.586 2.753 2,786,787 2.6458 -1.80%
2026-03-03 0 2.780 2.750 2.780 2.750 2.930 3,413,000 9,618,843 2.8183 2.733 2.704 2.733 2.704 2.881 3,471,279 2.7710 2.21%
2026-03-02 0 2.720 2.710 2.720 2.720 2.900 3,525,500 9,772,610 2.7720 2.674 2.665 2.674 2.674 2.851 3,585,700 2.7254 -7.48%
2026-02-27 0 2.940 2.940 2.950 2.760 2.940 6,786,000 19,676,980 2.8996 2.891 2.891 2.900 2.714 2.891 6,901,876 2.8510 3.89%
2026-02-26 0 2.830 2.830 2.840 2.810 2.920 4,298,600 12,254,498 2.8508 2.782 2.782 2.792 2.763 2.871 4,372,001 2.8029 2.54%
2026-02-25 0 2.760 2.750 2.760 2.630 2.800 2,977,000 8,182,192 2.7485 2.714 2.704 2.714 2.586 2.753 3,027,834 2.7023 5.75%
2026-02-24 0 2.610 2.600 2.620 2.560 2.760 5,363,000 13,993,230 2.6092 2.566 2.556 2.576 2.517 2.714 5,454,577 2.5654 -5.09%
2026-02-23 0 2.750 2.750 2.760 2.690 2.840 2,956,463 8,121,880 2.7472 2.704 2.704 2.714 2.645 2.792 3,006,947 2.7010 -1.79%
2026-02-20 0 2.800 2.790 2.800 2.770 2.850 1,417,000 3,969,565 2.8014 2.753 2.743 2.753 2.723 2.802 1,441,196 2.7544 -2.78%
2026-02-16 0 2.880 2.840 2.880 2.790 2.880 394,000 1,114,660 2.8291 2.832 2.792 2.832 2.743 2.832 400,728 2.7816 3.23%
2026-02-13 0 2.790 2.790 2.800 2.750 2.860 1,283,340 3,582,078 2.7912 2.743 2.743 2.753 2.704 2.812 1,305,254 2.7444 -2.45%
2026-02-12 0 2.860 2.860 2.870 2.850 2.920 1,213,000 3,505,059 2.8896 2.812 2.812 2.822 2.802 2.871 1,233,713 2.8411 0.35%
2026-02-11 0 2.850 2.840 2.850 2.830 2.980 1,986,000 5,764,325 2.9025 2.802 2.792 2.802 2.782 2.930 2,019,912 2.8538 -1.72%
2026-02-10 0 2.900 2.890 2.900 2.900 3.010 1,301,000 3,838,190 2.9502 2.851 2.841 2.851 2.851 2.959 1,323,215 2.9007 -1.69%
2026-02-09 0 2.950 2.950 2.960 2.920 3.020 3,260,000 9,641,747 2.9576 2.900 2.900 2.910 2.871 2.969 3,315,667 2.9079 8.06%
2026-02-06 0 2.730 2.700 2.730 2.540 2.830 8,173,063 22,247,666 2.7221 2.684 2.655 2.684 2.497 2.782 8,312,624 2.6764 -5.21%
2026-02-05 0 2.880 2.880 2.890 2.880 3.020 5,964,000 17,418,230 2.9206 2.832 2.832 2.841 2.832 2.969 6,065,839 2.8715 -6.49%
2026-02-04 0 3.080 3.060 3.080 3.000 3.110 1,619,400 4,954,778 3.0596 3.028 3.009 3.028 2.950 3.058 1,647,052 3.0083 -0.96%
2026-02-03 0 3.110 3.080 3.110 3.020 3.190 3,232,354 9,927,724 3.0714 3.058 3.028 3.058 2.969 3.136 3,287,549 3.0198 1.30%
2026-02-02 0 3.070 3.070 3.090 2.970 3.180 7,827,304 23,914,135 3.0552 3.018 3.018 3.038 2.920 3.127 7,960,960 3.0039 -6.97%
2026-01-30 0 3.300 3.290 3.300 3.290 3.520 9,382,000 31,480,600 3.3554 3.245 3.235 3.245 3.235 3.461 9,542,204 3.2991 -6.78%
2026-01-29 0 3.540 3.540 3.560 3.540 3.610 2,317,000 8,253,290 3.5621 3.481 3.481 3.500 3.481 3.549 2,356,564 3.5023 -0.84%
2026-01-28 0 3.570 3.570 3.590 3.550 3.680 2,879,000 10,314,510 3.5827 3.510 3.510 3.530 3.490 3.618 2,928,161 3.5225 -0.28%
2026-01-27 0 3.580 3.570 3.580 3.540 3.600 2,299,000 8,194,245 3.5643 3.520 3.510 3.520 3.481 3.540 2,338,257 3.5044 1.13%
2026-01-26 0 3.540 3.540 3.560 3.530 3.720 4,829,001 17,325,981 3.5879 3.481 3.481 3.500 3.471 3.658 4,911,459 3.5277 -4.32%
2026-01-23 0 3.700 3.700 3.710 3.660 3.720 1,986,400 7,352,116 3.7012 3.638 3.638 3.648 3.599 3.658 2,020,319 3.6391 1.37%
2026-01-22 0 3.650 3.640 3.650 3.640 3.710 2,546,038 9,330,767 3.6648 3.589 3.579 3.589 3.579 3.648 2,589,513 3.6033 0.83%
2026-01-21 0 3.620 3.620 3.640 3.530 3.650 3,609,000 12,966,325 3.5928 3.559 3.559 3.579 3.471 3.589 3,670,626 3.5325 -0.28%
2026-01-20 0 3.630 3.610 3.630 3.610 3.740 2,440,554 8,914,622 3.6527 3.569 3.549 3.569 3.549 3.677 2,482,228 3.5914 -1.36%
2026-01-19 0 3.680 3.670 3.680 3.640 3.720 2,106,956 7,734,105 3.6707 3.618 3.608 3.618 3.579 3.658 2,142,934 3.6091 -1.60%
2026-01-16 0 3.740 3.740 3.750 3.720 3.920 5,487,600 20,680,955 3.7687 3.677 3.677 3.687 3.658 3.854 5,581,304 3.7054 -4.59%
2026-01-15 0 3.920 3.910 3.920 3.870 4.110 4,410,000 17,365,950 3.9379 3.854 3.844 3.854 3.805 4.041 4,485,304 3.8717 -2.49%
2026-01-14 0 4.020 4.000 4.020 3.950 4.130 11,778,000 47,641,508 4.0450 3.953 3.933 3.953 3.884 4.061 11,979,117 3.9770 8.65%
2026-01-13 0 3.700 3.700 3.710 3.700 3.870 3,012,000 11,334,570 3.7631 3.638 3.638 3.648 3.638 3.805 3,063,432 3.7000 1.37%
2026-01-09 0 3.650 3.640 3.650 3.560 3.790 3,727,000 13,801,495 3.7031 3.589 3.579 3.589 3.500 3.726 3,790,641 3.6409 4.29%
2026-01-08 0 3.500 3.500 3.520 3.490 3.690 3,463,000 12,308,060 3.5542 3.441 3.441 3.461 3.431 3.628 3,522,133 3.4945 -4.89%
2026-01-07 0 3.680 3.680 3.700 3.640 3.800 2,137,000 7,905,940 3.6996 3.618 3.618 3.638 3.579 3.736 2,173,491 3.6374 -3.66%
2026-01-06 0 3.820 3.820 3.850 3.790 3.920 4,740,000 18,226,995 3.8454 3.756 3.756 3.785 3.726 3.854 4,820,939 3.7808 0.26%
2026-01-05 0 3.810 3.810 3.820 3.710 3.910 6,638,578 25,456,165 3.8346 3.746 3.746 3.756 3.648 3.844 6,751,936 3.7702 11.40%
2025-12-31 0 3.420 3.420 3.450 3.380 3.470 1,487,000 5,099,660 3.4295 3.363 3.363 3.392 3.323 3.412 1,512,392 3.3719 1.18%
2025-12-30 0 3.380 3.370 3.380 3.380 3.570 3,797,000 13,071,770 3.4427 3.323 3.313 3.323 3.323 3.510 3,861,836 3.3849 -4.52%
2025-12-29 0 3.540 3.540 3.550 3.450 3.680 3,569,000 12,736,950 3.5688 3.481 3.481 3.490 3.392 3.618 3,629,943 3.5089 -1.94%
2025-12-24 0 3.610 3.600 3.610 3.490 3.610 958,395 3,411,002 3.5591 3.549 3.540 3.549 3.431 3.549 974,760 3.4993 2.85%
2025-12-23 0 3.510 3.490 3.510 3.460 3.640 1,757,618 6,172,415 3.5118 3.451 3.431 3.451 3.402 3.579 1,787,631 3.4528 -3.57%
2025-12-22 0 3.640 3.590 3.640 3.530 3.640 2,637,885 9,486,668 3.5963 3.579 3.530 3.579 3.471 3.579 2,682,929 3.5359 3.12%
2025-12-19 0 3.530 3.530 3.540 3.450 3.540 2,634,196 9,268,882 3.5187 3.471 3.471 3.481 3.392 3.481 2,679,177 3.4596 0.86%
2025-12-18 0 3.500 3.490 3.500 3.420 3.520 2,460,000 8,574,995 3.4858 3.441 3.431 3.441 3.363 3.461 2,502,006 3.4272 -0.57%
2025-12-17 0 3.520 3.520 3.530 3.380 3.540 2,984,000 10,368,595 3.4747 3.461 3.461 3.471 3.323 3.481 3,034,954 3.4164 2.62%
2025-12-16 0 3.430 3.430 3.440 3.360 3.550 3,882,000 13,206,005 3.4019 3.372 3.372 3.382 3.304 3.490 3,948,288 3.3447 -3.92%
2025-12-15 0 3.570 3.570 3.580 3.520 3.620 2,322,000 8,281,315 3.5665 3.510 3.510 3.520 3.461 3.559 2,361,650 3.5066 -2.72%
2025-12-12 0 3.670 3.670 3.690 3.660 3.790 3,988,917 14,775,123 3.7040 3.608 3.608 3.628 3.599 3.726 4,057,030 3.6419 2.23%
2025-12-11 0 3.590 3.580 3.590 3.550 3.770 3,284,274 11,889,739 3.6202 3.530 3.520 3.530 3.490 3.707 3,340,355 3.5594 -3.49%
2025-12-10 0 3.720 3.720 3.740 3.700 3.790 2,827,000 10,585,028 3.7443 3.658 3.658 3.677 3.638 3.726 2,875,273 3.6814 1.09%
2025-12-09 0 3.680 3.680 3.690 3.680 3.840 1,905,372 7,081,009 3.7163 3.618 3.618 3.628 3.618 3.776 1,937,908 3.6539 -2.90%
2025-12-08 0 3.790 3.790 3.800 3.730 3.940 4,892,740 18,506,682 3.7825 3.726 3.726 3.736 3.667 3.874 4,976,287 3.7190 -1.81%
2025-12-05 0 3.860 3.850 3.860 3.860 3.960 2,954,000 11,509,019 3.8961 3.795 3.785 3.795 3.795 3.894 3,004,442 3.8307 -2.77%
2025-12-04 0 3.970 3.970 3.980 3.950 4.140 3,334,000 13,373,498 4.0112 3.903 3.903 3.913 3.884 4.070 3,390,930 3.9439 -1.98%
2025-12-03 0 4.050 4.030 4.050 3.910 4.090 5,035,000 20,232,697 4.0184 3.982 3.962 3.982 3.844 4.021 5,120,976 3.9509 5.19%
2025-12-02 0 3.850 3.850 3.860 3.750 3.870 2,416,000 9,257,630 3.8318 3.785 3.785 3.795 3.687 3.805 2,457,255 3.7675 1.05%
2025-12-01 0 3.810 3.800 3.810 3.660 3.920 7,265,000 27,386,940 3.7697 3.746 3.736 3.746 3.599 3.854 7,389,055 3.7064 -5.22%
2025-11-28 0 4.020 4.010 4.020 3.980 4.170 2,968,373 11,959,818 4.0291 3.953 3.943 3.953 3.913 4.100 3,019,060 3.9614 -0.50%
2025-11-27 0 4.040 4.040 4.060 4.000 4.150 6,022,000 24,684,628 4.0991 3.972 3.972 3.992 3.933 4.080 6,124,830 4.0303 3.86%
2025-11-26 0 3.890 3.890 3.920 3.870 4.050 3,087,000 12,160,801 3.9394 3.825 3.825 3.854 3.805 3.982 3,139,713 3.8732 0.78%
2025-11-25 0 3.860 3.850 3.870 3.830 3.960 4,565,054 17,723,923 3.8825 3.795 3.785 3.805 3.766 3.894 4,643,005 3.8173 0.00%
2025-11-24 0 3.860 3.840 3.860 3.640 3.860 5,369,843 20,294,134 3.7793 3.795 3.776 3.795 3.579 3.795 5,461,537 3.7158 5.75%
2025-11-21 0 3.650 3.620 3.650 3.520 3.710 9,029,848 32,630,808 3.6137 3.589 3.559 3.589 3.461 3.648 9,184,039 3.5530 -4.95%
2025-11-20 0 3.840 3.830 3.840 3.780 3.970 6,342,929 24,350,323 3.8390 3.776 3.766 3.776 3.717 3.903 6,451,239 3.7745 -0.78%
2025-11-19 0 3.870 3.860 3.870 3.850 3.980 5,815,668 22,665,470 3.8973 3.805 3.795 3.805 3.785 3.913 5,914,974 3.8319 -1.53%
2025-11-18 0 3.930 3.920 3.930 3.850 4.290 21,005,000 82,983,375 3.9506 3.864 3.854 3.864 3.785 4.218 21,363,675 3.8843 -8.82%
2025-11-17 0 4.310 4.310 4.320 4.210 4.410 12,775,527 54,691,099 4.2809 4.238 4.238 4.247 4.139 4.336 12,993,678 4.2091 -2.49%
2025-11-14 0 4.420 4.410 4.420 4.350 4.520 6,720,000 29,747,570 4.4267 4.346 4.336 4.346 4.277 4.444 6,834,749 4.3524 -6.36%
2025-11-13 0 4.720 4.720 4.740 4.600 4.770 5,652,000 26,453,430 4.6804 4.641 4.641 4.660 4.523 4.690 5,748,512 4.6018 -1.67%
2025-11-12 0 4.800 4.790 4.800 4.780 4.940 5,564,216 26,925,608 4.8391 4.719 4.710 4.719 4.700 4.857 5,659,229 4.7578 -3.81%
2025-11-11 0 4.990 4.970 4.990 4.940 5.160 2,659,000 13,403,210 5.0407 4.906 4.887 4.906 4.857 5.073 2,704,404 4.9561 -1.58%
2025-11-10 0 5.070 5.060 5.070 4.920 5.170 4,984,000 25,101,239 5.0364 4.985 4.975 4.985 4.837 5.083 5,069,105 4.9518 4.75%
2025-11-07 0 4.840 4.830 4.840 4.770 4.890 4,704,000 22,675,434 4.8205 4.759 4.749 4.759 4.690 4.808 4,784,324 4.7395 -3.01%
2025-11-06 0 4.990 4.990 5.000 4.850 5.030 2,655,195 13,162,928 4.9574 4.906 4.906 4.916 4.769 4.946 2,700,534 4.8742 1.01%
2025-11-05 0 4.940 4.930 4.950 4.520 4.980 9,178,000 43,779,990 4.7701 4.857 4.847 4.867 4.444 4.896 9,334,721 4.6900 -2.37%
2025-11-04 0 5.060 5.060 5.070 4.970 5.330 6,609,178 33,637,320 5.0895 4.975 4.975 4.985 4.887 5.241 6,722,034 5.0040 -5.42%
2025-11-03 0 5.350 5.350 5.360 5.300 5.400 3,348,000 17,883,440 5.3415 5.260 5.260 5.270 5.211 5.309 3,405,169 5.2519 -0.37%
2025-10-31 0 5.370 5.350 5.370 5.250 5.420 4,285,570 22,945,522 5.3541 5.280 5.260 5.280 5.162 5.329 4,358,749 5.2642 -0.56%
2025-10-30 0 5.400 5.400 5.410 5.260 5.540 7,310,000 39,332,445 5.3806 5.309 5.309 5.319 5.172 5.447 7,434,823 5.2903 -5.43%
2025-10-28 0 5.710 5.700 5.710 5.650 5.910 4,009,000 23,141,840 5.7725 5.614 5.604 5.614 5.555 5.811 4,077,456 5.6756 -5.31%
2025-10-27 0 6.030 6.030 6.040 5.830 6.110 5,119,418 30,637,571 5.9846 5.929 5.929 5.939 5.732 6.007 5,206,836 5.8841 6.91%
2025-10-24 0 5.640 5.630 5.640 5.610 5.840 4,991,000 28,697,200 5.7498 5.545 5.535 5.545 5.516 5.742 5,076,225 5.6533 -0.88%
2025-10-23 0 5.690 5.680 5.690 5.410 5.730 10,111,606 56,177,419 5.5557 5.594 5.585 5.594 5.319 5.634 10,284,268 5.4625 -0.70%
2025-10-22 0 5.730 5.730 5.740 5.630 5.890 5,896,789 33,847,515 5.7400 5.634 5.634 5.644 5.535 5.791 5,997,481 5.6436 -2.22%
2025-10-21 0 5.860 5.850 5.870 5.810 6.190 5,517,410 32,996,505 5.9804 5.762 5.752 5.771 5.712 6.086 5,611,623 5.8800 -3.93%
2025-10-20 0 6.100 6.100 6.110 5.720 6.120 6,613,000 39,129,340 5.9170 5.998 5.998 6.007 5.624 6.017 6,725,921 5.8177 6.64%
2025-10-17 0 5.720 5.720 5.730 5.710 6.220 12,955,649 76,262,407 5.8864 5.624 5.624 5.634 5.614 6.116 13,176,875 5.7876 -8.33%
2025-10-16 0 6.240 6.240 6.260 6.200 6.330 3,363,300 21,008,094 6.2463 6.135 6.135 6.155 6.096 6.224 3,420,731 6.1414 -1.42%
2025-10-15 0 6.330 6.330 6.340 6.240 6.470 3,009,100 19,003,240 6.3153 6.224 6.224 6.234 6.135 6.361 3,060,482 6.2092 0.64%
2025-10-14 0 6.290 6.290 6.300 6.240 6.620 4,821,000 30,674,340 6.3627 6.184 6.184 6.194 6.135 6.509 4,903,322 6.2558 -3.23%
2025-10-13 0 6.500 6.500 6.510 6.290 6.720 10,131,200 65,408,761 6.4562 6.391 6.391 6.401 6.184 6.607 10,304,197 6.3478 -2.84%
2025-10-10 0 6.690 6.680 6.690 6.670 6.880 4,764,758 32,033,925 6.7231 6.578 6.568 6.578 6.558 6.764 4,846,119 6.6102 -2.90%
2025-10-09 0 6.890 6.860 6.890 6.800 7.190 7,977,000 55,033,450 6.8990 6.774 6.745 6.774 6.686 7.069 8,113,213 6.7832 -3.23%
2025-10-08 0 7.120 7.120 7.130 7.000 7.500 15,972,474 113,999,151 7.1372 7.000 7.000 7.010 6.882 7.374 16,245,215 7.0174 -8.48%
2025-10-06 0 7.780 7.760 7.780 7.400 8.120 18,409,000 144,838,920 7.8678 7.649 7.630 7.649 7.276 7.984 18,723,346 7.7357 7.46%
2025-10-03 0 7.240 7.220 7.250 7.120 7.390 4,782,000 34,597,400 7.2349 7.118 7.099 7.128 7.000 7.266 4,863,656 7.1135 1.26%
2025-10-02 0 7.150 7.140 7.150 6.890 7.280 9,919,692 70,554,907 7.1126 7.030 7.020 7.030 6.774 7.158 10,089,077 6.9932 7.04%
2025-09-30 0 6.680 6.680 6.700 6.610 6.830 3,787,130 25,445,545 6.7190 6.568 6.568 6.588 6.499 6.715 3,851,798 6.6061 2.14%
2025-09-29 0 6.540 6.540 6.560 6.350 6.570 3,641,200 23,625,195 6.4883 6.430 6.430 6.450 6.243 6.460 3,703,376 6.3794 2.99%
2025-09-26 0 6.350 6.340 6.350 6.230 6.470 5,229,000 33,032,750 6.3172 6.243 6.234 6.243 6.125 6.361 5,318,289 6.2112 -3.20%
2025-09-25 0 6.560 6.560 6.580 6.500 6.830 5,198,000 34,341,810 6.6067 6.450 6.450 6.470 6.391 6.715 5,286,759 6.4958 -3.53%
2025-09-24 0 6.800 6.790 6.800 6.750 6.970 2,776,000 18,900,713 6.8086 6.686 6.676 6.686 6.637 6.853 2,823,402 6.6943 -0.58%
2025-09-23 0 6.840 6.840 6.880 6.680 6.990 5,240,273 35,688,446 6.8104 6.725 6.725 6.764 6.568 6.873 5,329,754 6.6961 -0.15%
2025-09-22 0 6.850 6.850 6.880 6.850 7.170 6,514,793 45,585,498 6.9972 6.735 6.735 6.764 6.735 7.050 6,626,037 6.8798 -4.06%
2025-09-19 0 7.140 7.140 7.150 7.100 8.030 14,893,762 110,632,555 7.4281 7.020 7.020 7.030 6.981 7.895 15,148,083 7.3034 -7.15%
2025-09-18 0 7.690 7.650 7.690 7.360 7.700 6,702,346 50,618,863 7.5524 7.561 7.522 7.561 7.236 7.571 6,816,793 7.4256 2.67%
2025-09-17 0 7.490 7.460 7.490 7.250 7.490 6,199,583 45,683,167 7.3687 7.364 7.335 7.364 7.128 7.364 6,305,445 7.2450 2.46%
2025-09-16 0 7.310 7.290 7.310 7.200 7.500 4,147,000 30,233,839 7.2905 7.187 7.168 7.187 7.079 7.374 4,217,813 7.1681 -2.53%
2025-09-15 0 7.500 7.500 7.520 7.270 7.810 9,700,000 72,741,605 7.4991 7.374 7.374 7.394 7.148 7.679 9,865,634 7.3732 0.67%
2025-09-12 0 7.450 7.450 7.460 7.360 8.070 9,825,482 75,177,901 7.6513 7.325 7.325 7.335 7.236 7.935 9,993,259 7.5229 -3.37%
2025-09-11 0 7.710 7.700 7.710 7.620 7.900 3,711,000 28,670,740 7.7259 7.581 7.571 7.581 7.492 7.767 3,774,368 7.5962 -1.78%
2025-09-10 0 7.850 7.840 7.850 7.340 7.880 6,196,000 47,881,535 7.7278 7.718 7.708 7.718 7.217 7.748 6,301,801 7.5981 5.80%
2025-09-09 0 7.420 7.400 7.420 7.160 7.570 6,108,000 44,790,090 7.3330 7.295 7.276 7.295 7.040 7.443 6,212,298 7.2099 -1.98%
2025-09-08 0 7.570 7.540 7.570 7.410 7.680 2,550,270 19,282,515 7.5610 7.443 7.413 7.443 7.286 7.551 2,593,818 7.4340 0.93%
2025-09-05 0 7.500 7.500 7.520 7.320 7.690 3,983,152 29,907,265 7.5084 7.374 7.374 7.394 7.197 7.561 4,051,167 7.3824 2.46%
2025-09-04 0 7.320 7.320 7.330 7.270 7.620 4,784,506 35,284,998 7.3748 7.197 7.197 7.207 7.148 7.492 4,866,205 7.2510 -2.66%
2025-09-03 0 7.520 7.520 7.540 7.360 7.920 4,710,000 35,806,990 7.6023 7.394 7.394 7.413 7.236 7.787 4,790,426 7.4747 -2.21%
2025-09-02 0 7.690 7.670 7.690 7.450 7.940 5,740,000 44,284,860 7.7151 7.561 7.541 7.561 7.325 7.807 5,838,014 7.5856 -0.65%
2025-09-01 0 7.740 7.740 7.760 7.630 7.850 4,393,100 33,980,646 7.7350 7.610 7.610 7.630 7.502 7.718 4,468,115 7.6051 -1.78%
2025-08-29 0 7.880 7.880 7.900 7.740 8.070 2,562,000 20,275,930 7.9141 7.748 7.748 7.767 7.610 7.935 2,605,748 7.7812 -0.63%
2025-08-28 0 7.930 7.890 7.930 7.600 7.950 4,055,000 31,337,570 7.7281 7.797 7.758 7.797 7.472 7.817 4,124,242 7.5984 2.06%
2025-08-27 0 7.770 7.770 7.790 7.680 8.120 3,414,000 26,667,670 7.8113 7.640 7.640 7.659 7.551 7.984 3,472,296 7.6801 -2.88%
2025-08-26 0 8.000 7.980 8.000 7.530 8.040 8,445,978 67,033,374 7.9367 7.866 7.846 7.866 7.404 7.905 8,590,199 7.8035 1.52%
2025-08-25 0 7.880 7.880 7.900 7.810 8.380 8,140,500 65,520,660 8.0487 7.748 7.748 7.767 7.679 8.239 8,279,505 7.9136 2.47%
2025-08-22 0 7.690 7.680 7.690 7.430 7.850 9,540,457 72,034,565 7.5504 7.561 7.551 7.561 7.305 7.718 9,703,367 7.4237 -2.90%
2025-08-21 0 7.920 7.910 7.920 7.700 8.500 13,929,000 111,589,840 8.0113 7.787 7.777 7.787 7.571 8.357 14,166,847 7.8768 4.62%
2025-08-20 0 7.570 7.550 7.570 7.180 7.610 10,039,265 74,080,866 7.3791 7.443 7.423 7.443 7.059 7.482 10,210,692 7.2552 -1.56%
2025-08-19 0 7.690 7.690 7.730 7.650 8.060 5,016,182 39,025,322 7.7799 7.561 7.561 7.600 7.522 7.925 5,101,837 7.6493 -1.41%
2025-08-18 0 7.800 7.800 7.820 7.770 8.420 8,440,000 67,626,805 8.0127 7.669 7.669 7.689 7.640 8.279 8,584,119 7.8781 -5.91%
2025-08-15 0 8.290 8.280 8.350 8.110 8.580 6,977,000 57,776,620 8.2810 8.151 8.141 8.210 7.974 8.436 7,096,137 8.1420 -5.80%
2025-08-14 0 8.800 8.760 8.800 8.570 9.360 14,138,000 126,202,691 8.9265 8.652 8.613 8.652 8.426 9.203 14,379,416 8.7766 -0.68%
2025-08-13 0 8.860 8.860 8.870 8.720 9.100 8,022,759 71,748,717 8.9431 8.711 8.711 8.721 8.574 8.947 8,159,753 8.7930 3.14%
2025-08-12 0 8.590 8.570 8.590 8.430 9.080 4,944,721 43,235,563 8.7438 8.446 8.426 8.446 8.288 8.928 5,029,155 8.5970 -1.72%
2025-08-11 0 8.740 8.720 8.740 8.250 8.760 9,647,148 82,870,196 8.5901 8.593 8.574 8.593 8.111 8.613 9,811,880 8.4459 7.90%
2025-08-08 0 8.100 8.090 8.100 7.680 8.200 7,046,000 56,686,931 8.0453 7.964 7.954 7.964 7.551 8.062 7,166,315 7.9102 6.86%
2025-08-07 0 7.580 7.580 7.590 7.380 7.670 1,917,000 14,446,620 7.5361 7.453 7.453 7.463 7.256 7.541 1,949,734 7.4095 1.61%
2025-08-06 0 7.460 7.450 7.460 7.160 7.540 6,016,395 44,229,706 7.3515 7.335 7.325 7.335 7.040 7.413 6,119,129 7.2281 -4.60%
2025-08-05 0 7.820 7.810 7.820 7.410 7.910 6,709,000 51,930,802 7.7405 7.689 7.679 7.689 7.286 7.777 6,823,561 7.6105 4.97%
2025-08-04 0 7.450 7.400 7.450 7.150 7.460 3,098,122 22,843,034 7.3732 7.325 7.276 7.325 7.030 7.335 3,151,025 7.2494 3.76%
2025-08-01 0 7.180 7.160 7.180 7.140 7.500 4,186,495 30,399,193 7.2613 7.059 7.040 7.059 7.020 7.374 4,257,982 7.1393 -5.77%
2025-07-31 0 7.620 7.620 7.680 7.310 7.750 4,979,000 37,820,450 7.5960 7.492 7.492 7.551 7.187 7.620 5,064,020 7.4685 3.25%
2025-07-30 0 7.380 7.370 7.380 7.250 7.600 2,604,000 19,255,642 7.3946 7.256 7.246 7.256 7.128 7.472 2,648,465 7.2705 -2.38%
2025-07-29 0 7.560 7.560 7.580 7.370 7.670 3,380,000 25,372,000 7.5065 7.433 7.433 7.453 7.246 7.541 3,437,716 7.3805 -0.79%
2025-07-28 0 7.620 7.620 7.630 7.500 7.870 3,988,000 30,504,105 7.6490 7.492 7.492 7.502 7.374 7.738 4,056,098 7.5206 0.40%
2025-07-25 0 7.590 7.570 7.590 7.470 7.780 4,238,150 32,075,537 7.5683 7.463 7.443 7.463 7.345 7.649 4,310,519 7.4412 -2.44%
2025-07-24 0 7.780 7.780 7.800 7.720 7.900 1,897,000 14,793,222 7.7982 7.649 7.649 7.669 7.590 7.767 1,929,393 7.6673 -1.14%
2025-07-23 0 7.870 7.850 7.870 7.800 8.120 4,078,744 32,423,398 7.9494 7.738 7.718 7.738 7.669 7.984 4,148,391 7.8159 -0.25%
2025-07-22 0 7.890 7.880 7.900 7.800 8.270 6,339,000 50,714,760 8.0004 7.758 7.748 7.767 7.669 8.131 6,447,243 7.8661 -5.05%
2025-07-21 0 8.310 8.290 8.310 8.050 8.700 8,585,916 70,641,623 8.2276 8.170 8.151 8.170 7.915 8.554 8,732,526 8.0895 -5.35%
2025-07-18 0 8.780 8.780 8.800 8.520 8.960 7,255,928 64,147,315 8.8407 8.633 8.633 8.652 8.377 8.810 7,379,828 8.6923 3.42%
2025-07-17 0 8.490 8.470 8.490 8.330 9.100 13,040,800 114,352,136 8.7688 8.347 8.328 8.347 8.190 8.947 13,263,480 8.6216 -2.97%
2025-07-16 0 8.750 8.720 8.750 8.100 8.860 28,945,000 248,052,465 8.5698 8.603 8.574 8.603 7.964 8.711 29,439,255 8.4259 9.10%
2025-07-15 0 8.020 8.010 8.020 7.610 8.100 14,387,097 113,382,073 7.8808 7.885 7.876 7.885 7.482 7.964 14,632,766 7.7485 -2.20%
2025-07-14 0 8.200 8.180 8.200 7.820 8.250 22,541,864 181,264,046 8.0412 8.062 8.043 8.062 7.689 8.111 22,926,782 7.9062 2.50%
2025-07-11 0 8.000 7.990 8.000 7.420 8.150 38,131,800 299,719,462 7.8601 7.866 7.856 7.866 7.295 8.013 38,782,926 7.7281 13.80%
2025-07-10 0 7.030 7.010 7.030 6.210 7.120 20,906,000 141,955,090 6.7902 6.912 6.892 6.912 6.106 7.000 21,262,984 6.6762 16.58%
2025-07-09 0 6.030 6.020 6.030 5.800 6.160 6,142,800 37,002,242 6.0237 5.929 5.919 5.929 5.703 6.057 6,247,692 5.9225 3.08%
2025-07-08 0 5.850 5.830 5.850 5.620 5.970 4,828,000 27,800,920 5.7583 5.752 5.732 5.752 5.526 5.870 4,910,441 5.6616 -2.01%
2025-07-07 0 5.970 5.970 5.980 5.620 5.990 6,379,844 37,508,059 5.8791 5.870 5.870 5.880 5.526 5.889 6,488,784 5.7804 3.83%
2025-07-04 0 5.750 5.740 5.750 5.710 6.100 4,978,000 29,208,980 5.8676 5.653 5.644 5.653 5.614 5.998 5,063,003 5.7691 -0.86%
2025-07-03 0 5.800 5.800 5.810 5.630 5.860 4,444,500 25,587,970 5.7572 5.703 5.703 5.712 5.535 5.762 4,520,393 5.6606 4.50%
2025-07-02 0 5.550 5.530 5.550 5.300 5.620 3,543,997 19,386,935 5.4704 5.457 5.437 5.457 5.211 5.526 3,604,513 5.3785 0.00%
2025-06-30 0 5.550 5.550 5.570 5.510 5.810 6,082,540 34,582,936 5.6856 5.457 5.457 5.476 5.417 5.712 6,186,403 5.5902 1.09%
2025-06-27 0 5.490 5.480 5.490 5.430 5.680 2,952,231 16,250,765 5.5046 5.398 5.388 5.398 5.339 5.585 3,002,642 5.4122 -3.17%
2025-06-26 0 5.670 5.610 5.670 5.350 5.750 8,120,000 45,627,060 5.6191 5.575 5.516 5.575 5.260 5.653 8,258,654 5.5248 4.61%
2025-06-25 0 5.420 5.360 5.420 5.280 5.520 5,362,000 28,761,260 5.3639 5.329 5.270 5.329 5.191 5.427 5,453,560 5.2739 1.88%
2025-06-24 0 5.320 5.310 5.320 5.260 5.380 5,102,000 27,170,160 5.3254 5.231 5.221 5.231 5.172 5.290 5,189,120 5.2360 2.90%
2025-06-23 0 5.170 5.170 5.180 5.010 5.190 2,728,504 13,937,222 5.1080 5.083 5.083 5.093 4.926 5.103 2,775,095 5.0223 -1.15%
2025-06-20 0 5.230 5.150 5.230 5.050 5.230 3,783,641 19,458,777 5.1429 5.142 5.064 5.142 4.965 5.142 3,848,249 5.0565 3.36%
2025-06-19 0 5.060 5.060 5.100 5.020 5.250 2,459,000 12,532,400 5.0965 4.975 4.975 5.014 4.936 5.162 2,500,989 5.0110 -3.62%
2025-06-18 0 5.250 5.210 5.250 5.060 5.260 3,120,000 16,078,605 5.1534 5.162 5.123 5.162 4.975 5.172 3,173,276 5.0669 0.19%
2025-06-17 0 5.240 5.210 5.240 5.190 5.440 3,234,400 16,977,866 5.2492 5.152 5.123 5.152 5.103 5.349 3,289,630 5.1610 -2.06%
2025-06-16 0 5.350 5.340 5.350 5.110 5.410 2,927,700 15,424,868 5.2686 5.260 5.250 5.260 5.024 5.319 2,977,692 5.1801 2.69%
2025-06-13 0 5.210 5.170 5.220 5.060 5.400 7,349,484 37,924,666 5.1602 5.123 5.083 5.132 4.975 5.309 7,474,981 5.0735 -4.75%
2025-06-12 0 5.470 5.470 5.500 5.420 5.580 2,866,902 15,742,939 5.4913 5.378 5.378 5.408 5.329 5.486 2,915,856 5.3991 -1.44%
2025-06-11 0 5.550 5.540 5.550 5.520 5.670 2,861,000 15,954,910 5.5767 5.457 5.447 5.457 5.427 5.575 2,909,854 5.4831 0.00%
2025-06-10 0 5.550 5.550 5.560 5.550 5.800 9,753,000 55,333,010 5.6734 5.457 5.457 5.467 5.457 5.703 9,919,539 5.5782 3.74%
2025-06-09 0 5.350 5.340 5.360 5.250 5.570 5,570,903 29,948,381 5.3759 5.260 5.250 5.270 5.162 5.476 5,666,030 5.2856 0.38%
2025-06-06 0 5.330 5.330 5.370 5.010 5.420 7,607,995 39,959,243 5.2523 5.241 5.241 5.280 4.926 5.329 7,737,907 5.1641 -1.66%
2025-06-05 0 5.420 5.370 5.420 5.200 5.580 13,703,128 73,328,895 5.3513 5.329 5.280 5.329 5.113 5.486 13,937,118 5.2614 -2.69%
2025-06-04 0 5.570 5.570 5.580 5.450 6.110 15,216,329 85,806,319 5.6391 5.476 5.476 5.486 5.358 6.007 15,476,158 5.5444 -5.27%
2025-06-03 0 5.880 5.880 5.900 5.850 6.060 3,199,000 19,009,100 5.9422 5.781 5.781 5.801 5.752 5.958 3,253,625 5.8424 -1.84%
2025-06-02 0 5.990 5.950 5.990 5.750 6.140 8,078,001 47,498,825 5.8800 5.889 5.850 5.889 5.653 6.037 8,215,938 5.7813 -0.17%
2025-05-30 0 6.000 6.000 6.010 5.970 6.340 7,750,000 47,359,262 6.1109 5.899 5.899 5.909 5.870 6.234 7,882,336 6.0083 -6.54%
2025-05-29 0 6.420 6.410 6.420 6.260 6.600 6,733,000 43,329,740 6.4354 6.312 6.302 6.312 6.155 6.489 6,847,971 6.3274 -0.77%
2025-05-28 0 6.470 6.430 6.470 6.390 6.790 6,470,201 42,470,504 6.5640 6.361 6.322 6.361 6.283 6.676 6,580,684 6.4538 -5.13%
2025-05-27 0 6.820 6.810 6.820 6.350 6.850 10,219,300 68,071,405 6.6611 6.705 6.696 6.705 6.243 6.735 10,393,801 6.5492 3.59%
2025-05-26 0 6.690 6.680 6.690 5.760 6.770 26,587,344 172,876,474 6.5022 6.473 6.463 6.473 5.573 6.550 27,478,366 6.2914 12.82%
2025-05-23 0 5.930 5.910 5.930 5.830 6.340 14,181,000 86,388,320 6.0918 5.738 5.718 5.738 5.641 6.134 14,656,248 5.8943 -4.05%
2025-05-22 0 6.180 6.140 6.180 5.880 6.250 16,653,616 101,266,091 6.0807 5.980 5.941 5.980 5.689 6.047 17,211,729 5.8836 6.37%
2025-05-21 0 5.810 5.800 5.810 5.220 5.990 23,665,284 134,967,219 5.7032 5.622 5.612 5.622 5.051 5.796 24,458,379 5.5182 12.60%
2025-05-20 0 5.160 5.160 5.180 5.080 5.330 8,090,100 42,308,475 5.2297 4.993 4.993 5.012 4.915 5.157 8,361,224 5.0601 3.20%
2025-05-19 0 5.000 4.990 5.000 4.920 5.130 5,022,560 25,159,440 5.0093 4.838 4.828 4.838 4.760 4.964 5,190,881 4.8469 3.31%
2025-05-16 0 4.840 4.840 4.880 4.780 4.970 3,895,000 19,019,142 4.8830 4.683 4.683 4.722 4.625 4.809 4,025,533 4.7246 1.04%
2025-05-15 0 4.790 4.790 4.800 4.690 5.020 11,285,974 54,014,434 4.7860 4.635 4.635 4.644 4.538 4.857 11,664,201 4.6308 -3.62%
2025-05-14 0 4.970 4.970 5.000 4.950 5.130 4,218,800 21,174,159 5.0190 4.809 4.809 4.838 4.789 4.964 4,360,185 4.8563 2.05%
2025-05-13 0 4.870 4.860 4.870 4.790 4.930 5,549,000 26,962,183 4.8589 4.712 4.702 4.712 4.635 4.770 5,734,964 4.7014 -3.94%
2025-05-12 0 5.070 5.060 5.070 4.850 5.300 9,960,400 50,008,574 5.0207 4.906 4.896 4.906 4.693 5.128 10,294,203 4.8579 0.00%
2025-05-09 0 5.070 5.070 5.090 5.070 5.370 14,768,200 76,981,759 5.2127 4.906 4.906 4.925 4.906 5.196 15,263,127 5.0436 1.40%
2025-05-08 0 5.000 5.000 5.030 4.600 5.180 22,850,214 112,402,385 4.9191 4.838 4.838 4.867 4.451 5.012 23,615,993 4.7596 10.38%
2025-05-07 0 4.530 4.520 4.530 4.350 4.740 8,517,000 39,130,570 4.5944 4.383 4.373 4.383 4.209 4.586 8,802,430 4.4454 6.09%
2025-05-06 0 4.270 4.270 4.280 4.150 4.600 12,883,004 54,986,936 4.2682 4.132 4.132 4.141 4.015 4.451 13,314,752 4.1298 -7.97%
2025-05-02 0 4.640 4.610 4.640 4.450 4.800 7,969,000 37,123,120 4.6584 4.490 4.461 4.490 4.306 4.644 8,236,065 4.5074 2.20%
2025-04-30 0 4.540 4.510 4.540 4.340 4.560 2,351,000 10,603,370 4.5102 4.393 4.364 4.393 4.199 4.412 2,429,789 4.3639 1.57%
2025-04-29 0 4.470 4.430 4.470 4.390 4.610 2,294,000 10,287,010 4.4843 4.325 4.286 4.325 4.248 4.461 2,370,879 4.3389 -0.67%
2025-04-28 0 4.500 4.470 4.500 4.340 4.530 2,246,000 9,945,500 4.4281 4.354 4.325 4.354 4.199 4.383 2,321,270 4.2845 0.90%
2025-04-25 0 4.460 4.450 4.460 4.440 4.610 3,388,000 15,270,680 4.5073 4.315 4.306 4.315 4.296 4.461 3,501,542 4.3611 0.68%
2025-04-24 0 4.430 4.430 4.450 4.360 4.700 9,110,000 40,614,330 4.4582 4.286 4.286 4.306 4.219 4.548 9,415,304 4.3137 -5.74%
2025-04-23 0 4.700 4.700 4.720 4.440 4.890 21,739,043 103,060,947 4.7408 4.548 4.548 4.567 4.296 4.731 22,467,584 4.5871 9.81%
2025-04-22 0 4.280 4.280 4.290 4.010 4.300 12,933,200 54,298,010 4.1983 4.141 4.141 4.151 3.880 4.161 13,366,630 4.0622 9.74%
2025-04-17 0 3.900 3.870 3.900 3.660 3.950 2,713,200 10,490,468 3.8665 3.774 3.745 3.774 3.541 3.822 2,804,128 3.7411 3.45%
2025-04-16 0 3.770 3.740 3.770 3.680 3.880 3,398,000 12,743,530 3.7503 3.648 3.619 3.648 3.561 3.754 3,511,877 3.6287 -3.08%
2025-04-15 0 3.890 3.860 3.890 3.850 4.050 2,577,000 10,054,030 3.9014 3.764 3.735 3.764 3.725 3.919 2,663,363 3.7749 -2.51%
2025-04-14 0 3.990 3.950 3.990 3.870 4.100 4,499,073 17,944,949 3.9886 3.861 3.822 3.861 3.745 3.967 4,649,850 3.8593 4.18%
2025-04-11 0 3.830 3.790 3.830 3.540 3.880 4,784,000 17,932,990 3.7485 3.706 3.667 3.706 3.425 3.754 4,944,326 3.6270 4.36%
2025-04-10 0 3.670 3.650 3.670 3.620 3.760 4,576,000 16,883,850 3.6897 3.551 3.532 3.551 3.503 3.638 4,729,356 3.5700 8.26%
2025-04-09 0 3.390 3.380 3.390 3.200 3.430 3,405,400 11,246,246 3.3025 3.280 3.270 3.280 3.096 3.319 3,519,525 3.1954 -2.02%
2025-04-08 0 3.460 3.460 3.480 3.310 3.540 3,687,000 12,753,930 3.4592 3.348 3.348 3.367 3.203 3.425 3,810,562 3.3470 5.17%
2025-04-07 0 3.290 3.290 3.320 3.250 3.550 8,804,800 29,700,590 3.3732 3.183 3.183 3.212 3.145 3.435 9,099,875 3.2638 -12.96%
2025-04-03 0 3.780 3.780 3.790 3.740 3.840 2,337,804 8,829,086 3.7767 3.657 3.657 3.667 3.619 3.715 2,416,151 3.6542 -1.56%
2025-04-02 0 3.840 3.810 3.840 3.780 3.910 2,881,403 11,122,804 3.8602 3.715 3.686 3.715 3.657 3.783 2,977,967 3.7350 2.67%
2025-04-01 0 3.740 3.740 3.780 3.650 3.790 1,980,000 7,392,920 3.7338 3.619 3.619 3.657 3.532 3.667 2,046,356 3.6127 2.19%
2025-03-31 0 3.660 3.650 3.660 3.530 3.670 4,646,103 16,667,841 3.5875 3.541 3.532 3.541 3.416 3.551 4,801,808 3.4712 -2.66%
2025-03-28 0 3.760 3.750 3.760 3.750 3.940 2,866,000 10,953,580 3.8219 3.638 3.628 3.638 3.628 3.812 2,962,048 3.6980 -3.09%
2025-03-27 0 3.880 3.880 3.900 3.780 3.930 2,875,000 11,079,260 3.8537 3.754 3.754 3.774 3.657 3.803 2,971,350 3.7287 -1.27%
2025-03-26 0 3.930 3.920 3.930 3.840 3.990 2,243,000 8,782,220 3.9154 3.803 3.793 3.803 3.715 3.861 2,318,170 3.7884 1.55%
2025-03-25 0 3.870 3.870 3.880 3.840 4.210 9,977,500 40,151,920 4.0242 3.745 3.745 3.754 3.715 4.073 10,311,876 3.8938 -2.52%
2025-03-24 0 3.970 3.960 3.970 3.840 4.020 5,116,000 20,184,700 3.9454 3.841 3.832 3.841 3.715 3.890 5,287,453 3.8175 4.47%
2025-03-21 0 3.800 3.800 3.820 3.740 3.910 5,451,218 20,850,444 3.8249 3.677 3.677 3.696 3.619 3.783 5,633,905 3.7009 0.00%
2025-03-20 0 3.800 3.800 3.820 3.760 4.100 8,614,468 33,546,303 3.8942 3.677 3.677 3.696 3.638 3.967 8,903,165 3.7679 -2.56%
2025-03-19 0 3.900 3.860 3.900 3.810 3.910 2,496,000 9,608,085 3.8494 3.774 3.735 3.774 3.686 3.783 2,579,648 3.7246 1.04%
2025-03-18 0 3.860 3.860 3.870 3.830 3.990 3,519,000 13,667,130 3.8838 3.735 3.735 3.745 3.706 3.861 3,636,932 3.7579 -0.77%
2025-03-17 0 3.890 3.890 3.910 3.850 4.060 5,138,800 20,282,882 3.9470 3.764 3.764 3.783 3.725 3.928 5,311,017 3.8190 0.26%
2025-03-14 0 3.880 3.870 3.880 3.830 3.920 3,597,000 13,899,580 3.8642 3.754 3.745 3.754 3.706 3.793 3,717,546 3.7389 -2.27%
2025-03-13 0 3.970 3.930 3.980 3.900 4.100 5,716,290 22,904,469 4.0069 3.841 3.803 3.851 3.774 3.967 5,907,860 3.8769 1.79%
2025-03-12 0 3.900 3.900 3.910 3.850 4.040 4,201,000 16,408,970 3.9060 3.774 3.774 3.783 3.725 3.909 4,341,788 3.7793 0.78%
2025-03-11 0 3.870 3.860 3.870 3.620 3.880 7,839,000 29,262,180 3.7329 3.745 3.735 3.745 3.503 3.754 8,101,708 3.6119 -1.78%
2025-03-10 0 3.940 3.930 3.940 3.850 4.000 7,259,800 28,444,612 3.9181 3.812 3.803 3.812 3.725 3.870 7,503,098 3.7910 -3.19%
2025-03-07 0 4.070 4.060 4.070 3.910 4.100 11,525,000 46,331,022 4.0200 3.938 3.928 3.938 3.783 3.967 11,911,237 3.8897 -4.01%
2025-03-06 0 4.240 4.230 4.240 4.180 4.450 14,467,000 62,092,050 4.2920 4.103 4.093 4.103 4.044 4.306 14,951,833 4.1528 3.41%
2025-03-05 0 4.100 4.090 4.100 4.000 4.200 11,912,319 48,904,340 4.1054 3.967 3.957 3.967 3.870 4.064 12,311,537 3.9722 5.67%
2025-03-04 0 3.880 3.870 3.880 3.600 3.950 18,845,028 70,392,197 3.7353 3.754 3.745 3.754 3.483 3.822 19,476,582 3.6142 -6.95%
2025-03-03 0 4.170 4.170 4.180 3.890 4.490 38,350,200 160,559,653 4.1867 4.035 4.035 4.044 3.764 4.344 39,635,431 4.0509 23.01%
2025-02-28 0 3.390 3.350 3.390 3.330 3.580 9,833,000 33,475,330 3.4044 3.280 3.241 3.280 3.222 3.464 10,162,533 3.2940 -6.09%
2025-02-27 0 3.610 3.600 3.610 3.480 3.650 8,100,838 28,837,006 3.5598 3.493 3.483 3.493 3.367 3.532 8,372,321 3.4443 -2.70%
2025-02-26 0 3.710 3.680 3.710 3.560 3.710 9,003,366 32,734,086 3.6358 3.590 3.561 3.590 3.445 3.590 9,305,096 3.5179 -0.80%
2025-02-25 0 3.740 3.730 3.740 3.650 3.820 8,650,669 32,314,543 3.7355 3.619 3.609 3.619 3.532 3.696 8,940,579 3.6144 -4.10%
2025-02-24 0 3.900 3.900 3.910 3.730 4.010 10,825,000 41,364,780 3.8212 3.774 3.774 3.783 3.609 3.880 11,187,778 3.6973 -3.70%
2025-02-21 0 4.050 4.040 4.050 3.920 4.170 9,903,000 39,926,675 4.0318 3.919 3.909 3.919 3.793 4.035 10,234,879 3.9010 1.50%
2025-02-20 0 3.990 3.990 4.000 3.870 4.200 12,031,000 49,028,690 4.0752 3.861 3.861 3.870 3.745 4.064 12,434,195 3.9431 1.27%
2025-02-19 0 3.940 3.930 3.940 3.870 4.010 6,763,000 26,590,660 3.9318 3.812 3.803 3.812 3.745 3.880 6,989,648 3.8043 -0.51%
2025-02-18 0 3.960 3.940 3.960 3.910 4.060 8,393,000 33,302,610 3.9679 3.832 3.812 3.832 3.783 3.928 8,674,275 3.8392 -2.22%
2025-02-17 0 4.050 4.030 4.050 3.970 4.230 14,078,000 57,872,350 4.1108 3.919 3.899 3.919 3.841 4.093 14,549,796 3.9775 -0.25%
2025-02-14 0 4.060 4.060 4.080 3.880 4.170 16,276,000 65,110,930 4.0004 3.928 3.928 3.948 3.754 4.035 16,821,458 3.8707 -1.93%
2025-02-13 0 4.140 4.140 4.150 4.120 4.500 8,773,000 37,341,940 4.2565 4.006 4.006 4.015 3.986 4.354 9,067,010 4.1184 -3.04%
2025-02-12 0 4.270 4.270 4.290 4.190 4.590 13,075,000 56,294,180 4.3055 4.132 4.132 4.151 4.054 4.441 13,513,183 4.1659 -7.38%
2025-02-11 0 4.610 4.610 4.630 4.500 4.700 1,980,000 9,042,470 4.5669 4.461 4.461 4.480 4.354 4.548 2,046,356 4.4188 0.66%
2025-02-10 0 4.580 4.580 4.590 4.440 4.680 4,231,000 19,221,640 4.5430 4.431 4.431 4.441 4.296 4.528 4,372,794 4.3957 -1.72%
2025-02-07 0 4.660 4.660 4.670 4.650 4.770 4,313,000 20,226,600 4.6897 4.509 4.509 4.519 4.499 4.615 4,457,542 4.5376 -3.32%
2025-02-06 0 4.820 4.800 4.820 4.680 4.920 4,136,600 19,794,051 4.7851 4.664 4.644 4.664 4.528 4.760 4,275,230 4.6299 2.34%
2025-02-05 0 4.710 4.710 4.720 4.680 4.800 2,290,000 10,830,460 4.7295 4.557 4.557 4.567 4.528 4.644 2,366,745 4.5761 -1.05%
2025-02-04 0 4.760 4.760 4.770 4.750 5.020 6,279,190 30,649,476 4.8811 4.606 4.606 4.615 4.596 4.857 6,489,625 4.7228 0.63%
2025-02-03 0 4.730 4.720 4.730 4.420 4.740 8,392,000 38,104,400 4.5406 4.577 4.567 4.577 4.277 4.586 8,673,241 4.3933 -4.64%
2025-01-28 0 4.960 4.920 4.960 4.800 4.960 3,280,000 16,069,830 4.8993 4.799 4.760 4.799 4.644 4.799 3,389,923 4.7405 3.12%
2025-01-27 0 4.810 4.810 4.820 4.750 5.000 7,816,000 38,084,835 4.8727 4.654 4.654 4.664 4.596 4.838 8,077,938 4.7147 -7.32%
2025-01-24 0 5.190 5.180 5.190 5.100 5.280 4,530,000 23,492,680 5.1860 5.022 5.012 5.022 4.935 5.109 4,681,814 5.0179 1.96%
2025-01-23 0 5.090 5.080 5.090 4.990 5.200 4,248,000 21,430,980 5.0450 4.925 4.915 4.925 4.828 5.031 4,390,363 4.8814 -1.36%
2025-01-22 0 5.160 5.160 5.190 5.130 5.500 6,245,000 32,768,380 5.2471 4.993 4.993 5.022 4.964 5.322 6,454,289 5.0770 -1.71%
2025-01-21 0 5.250 5.250 5.260 5.000 5.380 14,736,000 76,101,800 5.1643 5.080 5.080 5.089 4.838 5.206 15,229,848 4.9969 -6.08%
2025-01-20 0 5.590 5.590 5.600 4.960 5.930 29,560,600 158,758,572 5.3706 5.409 5.409 5.418 4.799 5.738 30,551,265 5.1965 3.90%
2025-01-17 0 5.380 5.370 5.380 5.150 5.480 9,630,900 51,619,868 5.3598 5.206 5.196 5.206 4.983 5.302 9,953,660 5.1860 4.47%
2025-01-16 0 5.150 5.150 5.160 5.050 5.300 6,166,000 31,916,330 5.1762 4.983 4.983 4.993 4.886 5.128 6,372,641 5.0083 4.04%
2025-01-15 0 4.950 4.940 4.950 4.910 5.160 4,081,000 20,541,060 5.0333 4.789 4.780 4.789 4.751 4.993 4,217,767 4.8701 0.41%
2025-01-14 0 4.930 4.900 4.940 4.690 4.940 4,339,000 20,789,090 4.7912 4.770 4.741 4.780 4.538 4.780 4,484,413 4.6359 2.71%
2025-01-13 0 4.800 4.780 4.800 4.700 4.960 2,833,000 13,586,880 4.7959 4.644 4.625 4.644 4.548 4.799 2,927,942 4.6404 -2.44%
2025-01-10 0 4.920 4.910 4.920 4.700 4.950 4,598,000 22,329,540 4.8564 4.760 4.751 4.760 4.548 4.789 4,752,093 4.6989 2.93%
2025-01-09 0 4.780 4.780 4.800 4.560 4.920 6,418,000 30,511,300 4.7540 4.625 4.625 4.644 4.412 4.760 6,633,087 4.5999 1.27%
2025-01-08 0 4.720 4.720 4.740 4.570 4.910 12,928,000 60,878,038 4.7090 4.567 4.567 4.586 4.422 4.751 13,361,256 4.5563 -8.88%
2025-01-07 0 5.180 5.180 5.190 5.180 5.630 9,644,000 51,475,530 5.3376 5.012 5.012 5.022 5.012 5.447 9,967,199 5.1645 -0.96%
2025-01-06 0 5.230 5.230 5.240 4.810 5.370 18,486,400 95,225,418 5.1511 5.060 5.060 5.070 4.654 5.196 19,105,935 4.9841 12.47%
2025-01-03 0 4.650 4.650 4.710 4.570 4.870 4,295,500 20,202,685 4.7032 4.499 4.499 4.557 4.422 4.712 4,439,455 4.5507 -4.12%
2025-01-02 0 4.850 4.820 4.850 4.390 4.910 9,174,400 42,895,440 4.6756 4.693 4.664 4.693 4.248 4.751 9,481,862 4.5239 10.73%
2024-12-31 0 4.380 4.380 4.410 4.260 4.490 5,376,000 23,334,218 4.3404 4.238 4.238 4.267 4.122 4.344 5,556,166 4.1997 -4.16%
2024-12-30 0 4.570 4.570 4.580 4.500 4.870 7,060,000 32,982,480 4.6717 4.422 4.422 4.431 4.354 4.712 7,296,602 4.5203 -7.11%
2024-12-27 0 4.920 4.920 4.930 4.880 5.120 4,874,000 24,366,105 4.9992 4.760 4.760 4.770 4.722 4.954 5,037,342 4.8371 0.82%
2024-12-24 0 4.880 4.870 4.880 4.780 4.910 2,172,000 10,524,350 4.8455 4.722 4.712 4.722 4.625 4.751 2,244,790 4.6883 -0.61%
2024-12-23 0 4.910 4.890 4.910 4.770 5.060 5,382,000 26,455,420 4.9155 4.751 4.731 4.751 4.615 4.896 5,562,367 4.7561 -3.73%
2024-12-20 0 5.100 4.950 5.100 4.770 5.100 9,822,000 48,087,134 4.8959 4.935 4.789 4.935 4.615 4.935 10,151,165 4.7371 -0.78%
2024-12-19 0 5.140 5.140 5.150 4.810 5.160 12,430,000 61,811,860 4.9728 4.973 4.973 4.983 4.654 4.993 12,846,567 4.8115 -3.93%
2024-12-18 0 5.350 5.350 5.360 5.300 5.700 11,533,000 62,257,215 5.3982 5.177 5.177 5.186 5.128 5.515 11,919,506 5.2231 -5.64%
2024-12-17 0 5.670 5.670 5.680 5.670 6.080 13,272,000 77,655,130 5.8510 5.486 5.486 5.496 5.486 5.883 13,716,785 5.6613 -1.05%
2024-12-16 0 5.730 5.720 5.730 5.700 5.960 16,723,000 97,342,990 5.8209 5.544 5.535 5.544 5.515 5.767 17,283,438 5.6322 5.52%
2024-12-13 0 5.430 5.400 5.430 5.270 5.590 10,646,000 57,036,460 5.3575 5.254 5.225 5.254 5.099 5.409 11,002,780 5.1838 -3.72%
2024-12-12 0 5.640 5.620 5.640 5.500 5.780 20,824,316 117,706,808 5.6524 5.457 5.438 5.457 5.322 5.593 21,522,202 5.4691 7.02%
2024-12-11 0 5.270 5.260 5.270 4.890 5.460 27,337,600 140,064,190 5.1235 5.099 5.089 5.099 4.731 5.283 28,253,765 4.9574 -0.75%
2024-12-10 0 5.310 5.300 5.310 5.260 5.690 21,497,000 116,721,200 5.4297 5.138 5.128 5.138 5.089 5.505 22,217,429 5.2536 -7.01%
2024-12-09 0 5.710 5.710 5.750 5.700 6.080 22,427,000 132,190,970 5.8943 5.525 5.525 5.564 5.515 5.883 23,178,596 5.7031 -0.17%
2024-12-06 0 5.720 5.700 5.720 5.450 5.840 26,708,900 150,881,461 5.6491 5.535 5.515 5.535 5.273 5.651 27,603,996 5.4659 -6.23%
2024-12-05 0 6.100 6.100 6.120 5.060 6.430 71,922,769 420,022,954 5.8399 5.902 5.902 5.922 4.896 6.221 74,333,118 5.6505 22.49%
2024-12-04 0 4.980 4.980 4.990 4.770 5.070 10,732,742 52,485,503 4.8902 4.819 4.819 4.828 4.615 4.906 11,092,429 4.7317 2.26%
2024-12-03 0 4.870 4.860 4.870 4.850 5.100 12,691,000 62,573,820 4.9306 4.712 4.702 4.712 4.693 4.935 13,116,314 4.7707 -5.07%
2024-12-02 0 5.130 5.130 5.160 4.910 5.430 39,599,590 206,761,441 5.2213 4.964 4.964 4.993 4.751 5.254 40,926,692 5.0520 4.48%
2024-11-29 0 4.910 4.910 4.930 4.830 5.140 14,023,800 69,930,084 4.9865 4.751 4.751 4.770 4.673 4.973 14,493,780 4.8248 1.45%
2024-11-28 0 4.840 4.840 4.850 4.840 5.230 20,623,450 104,097,876 5.0475 4.683 4.683 4.693 4.683 5.060 21,314,604 4.8839 3.86%
2024-11-27 0 4.660 4.660 4.670 4.220 4.830 31,211,212 142,102,265 4.5529 4.509 4.509 4.519 4.083 4.673 32,257,194 4.4053 5.43%
2024-11-26 0 4.420 4.420 4.430 4.370 4.880 27,494,840 127,914,897 4.6523 4.277 4.277 4.286 4.228 4.722 28,416,275 4.5015 -14.84%
2024-11-25 0 5.190 5.160 5.190 4.380 5.250 43,254,000 209,348,945 4.8400 5.022 4.993 5.022 4.238 5.080 44,703,572 4.6830 23.57%
2024-11-22 0 4.200 4.200 4.210 3.910 4.610 36,771,000 158,118,251 4.3001 4.064 4.064 4.073 3.783 4.461 38,003,307 4.1606 -2.78%
2024-11-21 0 4.320 4.310 4.320 3.790 4.430 58,220,000 241,967,024 4.1561 4.180 4.170 4.180 3.667 4.286 60,171,128 4.0213 16.76%
2024-11-20 0 3.700 3.700 3.720 3.400 3.790 29,916,000 107,706,460 3.6003 3.580 3.580 3.599 3.290 3.667 30,918,575 3.4836 7.87%
2024-11-19 0 3.430 3.420 3.430 3.070 3.450 29,085,207 94,314,547 3.2427 3.319 3.309 3.319 2.970 3.338 30,059,940 3.1375 9.94%
2024-11-18 0 3.120 3.120 3.130 2.900 3.160 23,716,000 72,725,980 3.0665 3.019 3.019 3.029 2.806 3.058 24,510,795 2.9671 13.04%
2024-11-15 0 2.760 2.760 2.770 2.700 2.970 18,548,000 52,381,060 2.8241 2.671 2.671 2.680 2.612 2.874 19,169,599 2.7325 -8.91%
2024-11-14 0 3.030 3.030 3.040 2.860 3.210 37,977,000 116,209,650 3.0600 2.932 2.932 2.941 2.767 3.106 39,249,724 2.9608 5.21%
2024-11-13 0 2.880 2.880 2.900 2.520 3.240 56,301,600 164,903,655 2.9289 2.787 2.787 2.806 2.438 3.135 58,188,436 2.8340 14.29%
2024-11-12 0 2.520 2.480 2.520 2.270 2.680 34,277,000 84,926,800 2.4777 2.438 2.400 2.438 2.196 2.593 35,425,725 2.3973 12.50%
2024-11-11 0 2.240 2.210 2.240 2.180 2.410 15,833,000 36,094,830 2.2797 2.167 2.138 2.167 2.109 2.332 16,363,612 2.2058 3.23%
2024-11-08 0 2.170 2.170 2.180 2.110 2.280 2,612,000 5,689,760 2.1783 2.100 2.100 2.109 2.042 2.206 2,699,536 2.1077 0.93%
2024-11-07 0 2.150 2.140 2.160 2.110 2.300 5,555,300 12,180,616 2.1926 2.080 2.071 2.090 2.042 2.225 5,741,475 2.1215 0.94%
2024-11-06 0 2.130 2.130 2.150 1.900 2.290 16,701,000 35,791,500 2.1431 2.061 2.061 2.080 1.838 2.216 17,260,701 2.0736 14.52%
2024-11-05 0 1.860 1.860 1.880 1.780 1.870 1,590,000 2,893,700 1.8199 1.800 1.800 1.819 1.722 1.809 1,643,286 1.7609 2.20%
2024-11-04 0 1.820 1.780 1.820 1.700 1.820 733,000 1,307,910 1.7843 1.761 1.722 1.761 1.645 1.761 757,565 1.7265 4.00%
2024-11-01 0 1.750 1.750 1.780 1.720 1.800 2,370,000 4,171,110 1.7600 1.693 1.693 1.722 1.664 1.742 2,449,426 1.7029 -4.37%
2024-10-31 0 1.830 1.830 1.850 1.810 1.990 5,031,000 9,482,890 1.8849 1.771 1.771 1.790 1.751 1.925 5,199,604 1.8238 -7.58%
2024-10-30 0 1.980 1.970 1.980 1.890 2.020 8,658,800 16,992,994 1.9625 1.916 1.906 1.916 1.829 1.954 8,948,982 1.8989 3.13%
2024-10-29 0 1.920 1.900 1.920 1.640 2.000 16,686,000 31,128,320 1.8655 1.858 1.838 1.858 1.587 1.935 17,245,198 1.8050 19.25%
2024-10-28 0 1.610 1.610 1.640 1.570 1.640 572,000 916,410 1.6021 1.558 1.558 1.587 1.519 1.587 591,169 1.5502 1.26%
2024-10-25 0 1.590 1.580 1.590 1.560 1.700 1,833,000 2,943,880 1.6060 1.538 1.529 1.538 1.509 1.645 1,894,429 1.5540 1.27%
2024-10-24 0 1.570 1.570 1.590 1.560 1.680 1,646,808 2,644,651 1.6059 1.519 1.519 1.538 1.509 1.626 1,701,997 1.5539 -4.27%
2024-10-23 0 1.640 1.640 1.680 1.640 1.760 1,132,000 1,909,300 1.6867 1.587 1.587 1.626 1.587 1.703 1,169,937 1.6320 -1.20%
2024-10-22 0 1.660 1.660 1.700 1.650 1.720 1,340,000 2,239,710 1.6714 1.606 1.606 1.645 1.596 1.664 1,384,907 1.6172 -3.49%
2024-10-21 0 1.720 1.720 1.740 1.690 1.840 3,465,000 6,098,850 1.7601 1.664 1.664 1.684 1.635 1.780 3,581,123 1.7031 5.52%
2024-10-18 0 1.630 1.630 1.650 1.560 1.670 2,078,000 3,368,150 1.6209 1.577 1.577 1.596 1.509 1.616 2,147,640 1.5683 4.49%
2024-10-17 0 1.560 1.560 1.590 1.560 1.680 981,000 1,603,530 1.6346 1.509 1.509 1.538 1.509 1.626 1,013,876 1.5816 -3.11%
2024-10-16 0 1.610 1.610 1.640 1.600 1.680 1,738,000 2,854,080 1.6422 1.558 1.558 1.587 1.548 1.626 1,796,246 1.5889 -2.42%
2024-10-15 0 1.650 1.620 1.660 1.600 1.770 4,026,000 6,804,240 1.6901 1.596 1.567 1.606 1.548 1.713 4,160,923 1.6353 0.00%
2024-10-14 0 1.650 1.650 1.660 1.470 1.680 2,913,000 4,689,990 1.6100 1.596 1.596 1.606 1.422 1.626 3,010,623 1.5578 5.10%
2024-10-10 0 1.570 1.570 1.580 1.530 1.570 1,232,000 1,914,300 1.5538 1.519 1.519 1.529 1.480 1.519 1,273,288 1.5034 2.61%
2024-10-09 0 1.530 1.530 1.540 1.500 1.610 1,693,000 2,604,890 1.5386 1.480 1.480 1.490 1.451 1.558 1,749,738 1.4887 -1.29%
2024-10-08 0 1.550 1.550 1.560 1.520 1.850 6,675,000 11,042,560 1.6543 1.500 1.500 1.509 1.471 1.790 6,898,699 1.6007 -16.22%
2024-10-07 0 1.850 1.850 1.880 1.540 1.900 9,515,000 16,336,070 1.7169 1.790 1.790 1.819 1.490 1.838 9,833,876 1.6612 20.92%
2024-10-04 0 1.530 1.520 1.550 1.400 1.540 3,513,000 5,122,380 1.4581 1.480 1.471 1.500 1.355 1.490 3,630,731 1.4108 5.52%
2024-10-03 0 1.450 1.430 1.470 1.410 1.540 3,643,000 5,313,640 1.4586 1.403 1.384 1.422 1.364 1.490 3,765,088 1.4113 -3.97%
2024-10-02 0 1.510 1.510 1.540 1.460 1.730 14,068,000 21,729,080 1.5446 1.461 1.461 1.490 1.413 1.674 14,539,461 1.4945 -9.04%
2024-09-30 0 1.660 1.620 1.670 1.590 1.730 4,220,000 6,875,120 1.6292 1.606 1.567 1.616 1.538 1.674 4,361,425 1.5763 -1.19%
2024-09-27 0 1.680 1.670 1.680 1.500 1.680 4,852,000 7,737,600 1.5947 1.626 1.616 1.626 1.451 1.626 5,014,605 1.5430 8.39%
2024-09-26 0 1.550 1.500 1.550 1.470 1.540 1,282,000 1,923,980 1.5008 1.500 1.451 1.500 1.422 1.490 1,324,964 1.4521 3.33%
2024-09-25 0 1.500 1.500 1.540 1.500 1.600 1,377,000 2,144,940 1.5577 1.451 1.451 1.490 1.451 1.548 1,423,147 1.5072 -3.85%
2024-09-24 0 1.560 1.560 1.570 1.540 1.610 1,448,000 2,287,590 1.5798 1.509 1.509 1.519 1.490 1.558 1,496,527 1.5286 -1.27%
2024-09-23 0 1.580 1.560 1.580 1.530 1.600 1,549,060 2,435,423 1.5722 1.529 1.509 1.529 1.480 1.548 1,600,974 1.5212 1.28%
2024-09-20 0 1.560 1.540 1.560 1.500 1.560 1,970,000 3,023,210 1.5346 1.509 1.490 1.509 1.451 1.509 2,036,021 1.4849 4.70%
2024-09-19 0 1.490 1.490 1.500 1.440 1.510 871,000 1,286,115 1.4766 1.442 1.442 1.451 1.393 1.461 900,190 1.4287 1.36%
2024-09-17 0 1.470 1.450 1.500 1.440 1.480 38,000 55,690 1.4655 1.422 1.403 1.451 1.393 1.432 39,273 1.4180 0.00%
2024-09-16 0 1.470 1.470 1.480 1.450 1.480 230,000 337,580 1.4677 1.422 1.422 1.432 1.403 1.432 237,708 1.4201 0.00%
2024-09-13 0 1.470 1.460 1.480 1.450 1.510 282,000 413,580 1.4666 1.422 1.413 1.432 1.403 1.461 291,451 1.4190 -2.65%
2024-09-12 0 1.510 1.510 1.540 1.510 1.560 525,000 805,820 1.5349 1.461 1.461 1.490 1.461 1.509 542,594 1.4851 0.67%
2024-09-11 0 1.500 1.500 1.510 1.440 1.510 477,000 709,840 1.4881 1.451 1.451 1.461 1.393 1.461 492,986 1.4399 1.35%
2024-09-10 0 1.480 1.470 1.480 1.430 1.480 558,000 815,610 1.4617 1.432 1.422 1.432 1.384 1.432 576,700 1.4143 6.47%
2024-09-09 0 1.390 1.390 1.410 1.370 1.410 684,000 953,170 1.3935 1.345 1.345 1.364 1.326 1.364 706,923 1.3483 -1.42%
2024-09-05 0 1.410 1.410 1.440 1.380 1.430 643,000 906,780 1.4102 1.364 1.364 1.393 1.335 1.384 664,549 1.3645 -3.42%
2024-09-04 0 1.460 1.440 1.470 1.450 1.490 660,000 965,360 1.4627 1.413 1.393 1.422 1.403 1.442 682,119 1.4152 -0.68%
2024-09-03 0 1.470 1.460 1.470 1.450 1.500 527,000 778,410 1.4771 1.422 1.413 1.422 1.403 1.451 544,661 1.4292 0.00%
2024-09-02 0 1.470 1.460 1.480 1.450 1.490 249,000 366,750 1.4729 1.422 1.413 1.432 1.403 1.442 257,345 1.4251 -0.68%
2024-08-30 0 1.480 1.480 1.500 1.420 1.520 1,345,000 2,010,550 1.4948 1.432 1.432 1.451 1.374 1.471 1,390,075 1.4464 2.07%
2024-08-29 0 1.450 1.450 1.460 1.380 1.480 1,267,000 1,800,780 1.4213 1.403 1.403 1.413 1.335 1.432 1,309,461 1.3752 0.69%
2024-08-28 0 1.440 1.440 1.480 1.430 1.490 774,000 1,132,010 1.4625 1.393 1.393 1.432 1.384 1.442 799,939 1.4151 -2.70%
2024-08-27 0 1.480 1.480 1.510 1.450 1.560 656,000 966,610 1.4735 1.432 1.432 1.461 1.403 1.509 677,985 1.4257 0.00%
2024-08-26 0 1.480 1.480 1.510 1.480 1.570 1,221,000 1,867,240 1.5293 1.432 1.432 1.461 1.432 1.519 1,261,919 1.4797 1.37%
2024-08-23 0 1.460 1.460 1.470 1.460 1.560 745,000 1,100,210 1.4768 1.413 1.413 1.422 1.413 1.509 769,967 1.4289 -5.81%
2024-08-22 0 1.550 1.540 1.550 1.460 1.560 788,000 1,202,190 1.5256 1.500 1.490 1.500 1.413 1.509 814,408 1.4762 4.73%
2024-08-21 0 1.480 1.480 1.500 1.450 1.490 252,000 370,820 1.4715 1.432 1.432 1.451 1.403 1.442 260,445 1.4238 -1.99%
2024-08-20 0 1.510 1.500 1.510 1.480 1.510 250,000 374,470 1.4979 1.461 1.451 1.461 1.432 1.461 258,378 1.4493 2.72%
2024-08-19 0 1.470 1.470 1.500 1.470 1.520 410,165 615,610 1.5009 1.422 1.422 1.451 1.422 1.471 423,911 1.4522 -2.00%
2024-08-16 0 1.500 1.500 1.510 1.440 1.530 532,000 793,830 1.4922 1.451 1.451 1.461 1.393 1.480 549,829 1.4438 1.35%
2024-08-15 0 1.480 1.480 1.490 1.430 1.490 420,000 617,250 1.4696 1.432 1.432 1.442 1.384 1.442 434,075 1.4220 0.68%
2024-08-14 0 1.470 1.460 1.490 1.460 1.510 525,000 781,670 1.4889 1.422 1.413 1.442 1.413 1.461 542,594 1.4406 -2.00%
2024-08-13 0 1.500 1.490 1.500 1.460 1.510 553,000 819,870 1.4826 1.451 1.442 1.451 1.413 1.461 571,533 1.4345 4.17%
2024-08-12 0 1.440 1.440 1.470 1.440 1.520 913,000 1,322,890 1.4489 1.393 1.393 1.422 1.393 1.471 943,597 1.4020 -5.88%
2024-08-09 0 1.530 1.520 1.530 1.500 1.570 1,220,000 1,874,510 1.5365 1.480 1.471 1.480 1.451 1.519 1,260,886 1.4867 4.08%
2024-08-08 0 1.470 1.460 1.470 1.400 1.510 1,417,000 2,093,530 1.4774 1.422 1.413 1.422 1.355 1.461 1,464,488 1.4295 2.08%
2024-08-07 0 1.440 1.440 1.460 1.430 1.490 835,064 1,215,492 1.4556 1.393 1.393 1.413 1.384 1.442 863,050 1.4084 -0.69%
2024-08-06 0 1.450 1.440 1.450 1.420 1.550 735,000 1,069,144 1.4546 1.403 1.393 1.403 1.374 1.500 759,632 1.4074 6.62%
2024-08-05 0 1.360 1.360 1.420 1.340 1.530 5,237,628 7,365,101 1.4062 1.316 1.316 1.374 1.297 1.480 5,413,157 1.3606 -16.56%
2024-08-02 0 1.630 1.610 1.630 1.590 1.630 618,000 998,000 1.6149 1.577 1.558 1.577 1.538 1.577 638,711 1.5625 -1.21%
2024-08-01 0 1.650 1.610 1.650 1.610 1.710 1,014,000 1,660,720 1.6378 1.596 1.558 1.596 1.558 1.655 1,047,982 1.5847 -3.51%
2024-07-31 0 1.710 1.680 1.710 1.640 1.710 1,576,000 2,635,680 1.6724 1.655 1.626 1.655 1.587 1.655 1,628,817 1.6182 2.40%
2024-07-30 0 1.670 1.670 1.680 1.660 1.780 1,996,000 3,363,090 1.6849 1.616 1.616 1.626 1.606 1.722 2,062,892 1.6303 -8.74%
2024-07-29 0 1.830 1.810 1.830 1.640 1.830 3,651,000 6,464,430 1.7706 1.771 1.751 1.771 1.587 1.771 3,773,356 1.7132 12.96%
2024-07-26 0 1.620 1.580 1.620 1.560 1.680 2,224,000 3,568,600 1.6046 1.567 1.529 1.567 1.509 1.626 2,298,533 1.5526 4.52%
2024-07-25 0 1.550 1.550 1.580 1.550 1.650 1,450,000 2,302,250 1.5878 1.500 1.500 1.529 1.500 1.596 1,498,594 1.5363 -6.06%
2024-07-24 0 1.650 1.650 1.670 1.630 1.690 877,000 1,447,480 1.6505 1.596 1.596 1.616 1.577 1.635 906,391 1.5970 -2.37%
2024-07-23 0 1.690 1.690 1.700 1.670 1.800 1,241,000 2,118,480 1.7071 1.635 1.635 1.645 1.616 1.742 1,282,590 1.6517 -3.43%
2024-07-22 0 1.750 1.740 1.750 1.620 1.790 5,427,000 9,365,080 1.7256 1.693 1.684 1.693 1.567 1.732 5,608,875 1.6697 12.90%
2024-07-19 0 1.550 1.550 1.590 1.500 1.590 2,177,000 3,382,620 1.5538 1.500 1.500 1.538 1.451 1.538 2,249,958 1.5034 -5.49%
2024-07-18 0 1.640 1.640 1.670 1.580 1.680 1,922,000 3,129,310 1.6282 1.587 1.587 1.616 1.529 1.626 1,986,412 1.5754 -2.38%
2024-07-17 0 1.680 1.640 1.680 1.610 1.730 3,885,000 6,465,650 1.6643 1.626 1.587 1.626 1.558 1.674 4,015,198 1.6103 7.01%
2024-07-16 0 1.570 1.550 1.570 1.560 1.790 4,052,000 6,891,168 1.7007 1.519 1.500 1.519 1.509 1.732 4,187,795 1.6455 -5.42%
2024-07-15 0 1.660 1.650 1.660 1.600 1.710 2,283,000 3,787,810 1.6591 1.606 1.596 1.606 1.548 1.655 2,359,510 1.6053 5.06%
2024-07-12 0 1.580 1.580 1.590 1.490 1.580 1,291,000 1,992,340 1.5433 1.529 1.529 1.538 1.442 1.529 1,334,265 1.4932 1.94%
2024-07-11 0 1.550 1.550 1.570 1.490 1.560 1,071,000 1,649,650 1.5403 1.500 1.500 1.519 1.442 1.509 1,106,892 1.4903 -1.90%
2024-07-10 0 1.580 1.540 1.580 1.510 1.600 1,772,000 2,747,670 1.5506 1.529 1.490 1.529 1.461 1.548 1,831,385 1.5003 0.00%
2024-07-09 0 1.580 1.550 1.580 1.420 1.580 1,509,000 2,299,500 1.5239 1.529 1.500 1.529 1.374 1.529 1,559,571 1.4744 8.97%
2024-07-08 0 1.450 1.430 1.450 1.400 1.500 2,174,063 3,123,662 1.4368 1.403 1.384 1.403 1.355 1.451 2,246,922 1.3902 -3.33%
2024-07-05 0 1.500 1.490 1.500 1.450 1.530 2,123,000 3,147,320 1.4825 1.451 1.442 1.451 1.403 1.480 2,194,148 1.4344 -1.96%
2024-07-04 0 1.530 1.530 1.540 1.510 1.600 2,604,000 4,045,750 1.5537 1.480 1.480 1.490 1.461 1.548 2,691,268 1.5033 -2.55%
2024-07-03 0 1.570 1.570 1.600 1.550 1.670 3,206,000 5,061,000 1.5786 1.519 1.519 1.548 1.500 1.616 3,313,443 1.5274 -4.27%
2024-07-02 0 1.640 1.640 1.660 1.640 1.750 1,515,000 2,575,520 1.7000 1.587 1.587 1.606 1.587 1.693 1,565,772 1.6449 -1.80%
2024-06-28 0 1.670 1.650 1.670 1.610 1.700 946,000 1,557,890 1.6468 1.616 1.596 1.616 1.558 1.645 977,703 1.5934 3.73%
2024-06-27 0 1.610 1.600 1.610 1.560 1.750 2,390,000 3,889,100 1.6272 1.558 1.548 1.558 1.509 1.693 2,470,096 1.5745 -6.94%
2024-06-26 0 1.730 1.720 1.730 1.700 1.790 1,337,000 2,324,090 1.7383 1.674 1.664 1.674 1.645 1.732 1,381,807 1.6819 0.00%
2024-06-25 0 1.730 1.710 1.730 1.670 1.730 1,137,000 1,934,130 1.7011 1.674 1.655 1.674 1.616 1.674 1,175,104 1.6459 -0.57%
2024-06-24 0 1.740 1.700 1.720 1.700 1.800 3,123,000 5,400,060 1.7291 1.684 1.645 1.664 1.645 1.742 3,227,661 1.6731 -2.25%
2024-06-21 0 1.780 1.780 1.790 1.780 1.890 992,000 1,794,476 1.8089 1.722 1.722 1.732 1.722 1.829 1,025,245 1.7503 -2.73%
2024-06-20 0 1.830 1.830 1.860 1.830 1.900 1,161,000 2,162,730 1.8628 1.771 1.771 1.800 1.771 1.838 1,199,909 1.8024 -3.17%
2024-06-19 0 1.890 1.900 1.910 1.880 1.940 1,288,000 2,463,400 1.9126 1.829 1.838 1.848 1.819 1.877 1,331,165 1.8506 -3.57%
2024-06-18 0 1.960 1.930 1.960 1.930 1.980 1,138,000 2,208,280 1.9405 1.896 1.867 1.896 1.867 1.916 1,176,138 1.8776 0.51%
2024-06-17 0 1.950 1.950 1.960 1.930 1.980 557,000 1,086,315 1.9503 1.887 1.887 1.896 1.867 1.916 575,667 1.8871 -2.50%
2024-06-14 0 2.000 1.980 2.000 1.900 2.030 1,294,334 2,581,871 1.9947 1.935 1.916 1.935 1.838 1.964 1,337,711 1.9301 3.09%
2024-06-13 0 1.940 1.940 1.960 1.900 2.000 1,373,000 2,696,920 1.9643 1.877 1.877 1.896 1.838 1.935 1,419,013 1.9006 -1.02%
2024-06-12 0 1.960 1.940 1.960 1.830 1.970 1,723,000 3,262,900 1.8937 1.896 1.877 1.896 1.771 1.906 1,780,743 1.8323 1.55%
2024-06-11 0 1.930 1.920 1.930 1.900 2.040 3,990,000 7,753,610 1.9433 1.867 1.858 1.867 1.838 1.974 4,123,717 1.8802 -8.10%
2024-06-07 0 2.100 2.080 2.100 2.040 2.130 869,000 1,818,960 2.0932 2.032 2.013 2.032 1.974 2.061 898,123 2.0253 0.00%
2024-06-06 0 2.100 2.100 2.120 2.090 2.190 2,063,000 4,411,970 2.1386 2.032 2.032 2.051 2.022 2.119 2,132,137 2.0693 0.00%
2024-06-05 0 2.100 2.120 2.130 2.030 2.160 3,991,000 8,488,920 2.1270 2.032 2.051 2.061 1.964 2.090 4,124,750 2.0580 3.45%
2024-06-04 0 2.030 2.020 2.060 2.010 2.090 1,072,000 2,187,720 2.0408 1.964 1.954 1.993 1.945 2.022 1,107,926 1.9746 -1.46%
2024-06-03 0 2.060 2.040 2.070 1.950 2.090 816,000 1,664,600 2.0400 1.993 1.974 2.003 1.887 2.022 843,347 1.9738 3.52%
2024-05-31 0 1.990 1.990 2.000 1.970 2.110 2,489,500 5,062,690 2.0336 1.925 1.925 1.935 1.906 2.042 2,572,931 1.9677 -4.33%
2024-05-30 0 2.080 2.040 2.080 2.020 2.100 1,064,000 2,192,000 2.0602 2.013 1.974 2.013 1.954 2.032 1,099,658 1.9933 0.48%
2024-05-29 0 2.070 2.050 2.070 2.000 2.150 2,267,000 4,730,760 2.0868 2.003 1.984 2.003 1.935 2.080 2,342,974 2.0191 4.02%
2024-05-28 0 1.990 1.980 1.990 1.940 2.060 1,583,000 3,182,530 2.0104 1.925 1.916 1.925 1.877 1.993 1,636,051 1.9453 -2.93%
2024-05-27 0 2.050 2.040 2.050 2.030 2.120 1,294,000 2,688,630 2.0778 1.984 1.974 1.984 1.964 2.051 1,337,366 2.0104 2.50%
2024-05-24 0 2.000 2.000 2.020 2.000 2.180 2,496,000 5,148,160 2.0626 1.935 1.935 1.954 1.935 2.109 2,579,648 1.9957 -7.83%
2024-05-23 0 2.170 2.160 2.170 2.060 2.330 3,930,044 8,545,827 2.1745 2.100 2.090 2.100 1.993 2.254 4,061,752 2.1040 0.46%
2024-05-22 0 2.160 2.150 2.160 2.140 2.230 3,928,000 8,600,180 2.1895 2.090 2.080 2.090 2.071 2.158 4,059,639 2.1185 -1.37%
2024-05-21 0 2.190 2.190 2.200 2.160 2.370 9,715,000 21,845,980 2.2487 2.119 2.119 2.129 2.090 2.293 10,040,579 2.1758 5.29%
2024-05-20 0 2.080 2.080 2.090 1.940 2.150 3,287,000 6,817,760 2.0742 2.013 2.013 2.022 1.877 2.080 3,397,157 2.0069 4.52%
2024-05-17 0 1.990 1.940 1.990 1.920 2.080 4,525,000 8,931,090 1.9737 1.925 1.877 1.925 1.858 2.013 4,676,646 1.9097 -5.24%
2024-05-16 0 2.100 2.070 2.100 2.060 2.230 6,416,000 13,715,740 2.1377 2.032 2.003 2.032 1.993 2.158 6,631,019 2.0684 2.44%
2024-05-14 0 2.050 2.020 2.050 1.990 2.140 4,776,000 9,841,280 2.0606 1.984 1.954 1.984 1.925 2.071 4,936,058 1.9938 -0.49%
2024-05-13 0 2.060 2.060 2.070 1.790 2.130 8,937,000 17,744,340 1.9855 1.993 1.993 2.003 1.732 2.061 9,236,506 1.9211 13.81%
2024-05-10 0 1.810 1.810 1.820 1.750 1.830 2,302,000 4,097,740 1.7801 1.751 1.751 1.761 1.693 1.771 2,379,147 1.7224 0.56%
2024-05-09 0 1.800 1.790 1.800 1.750 1.820 1,636,000 2,915,800 1.7823 1.742 1.732 1.742 1.693 1.761 1,690,827 1.7245 0.56%
2024-05-08 0 1.790 1.780 1.790 1.790 1.900 2,012,000 3,664,850 1.8215 1.732 1.722 1.732 1.732 1.838 2,079,428 1.7624 -5.79%
2024-05-07 0 1.900 1.890 1.900 1.880 1.960 1,163,000 2,216,760 1.9061 1.838 1.829 1.838 1.819 1.896 1,201,976 1.8443 -2.56%
2024-05-06 0 1.950 1.930 1.960 1.830 1.970 3,197,000 6,089,670 1.9048 1.887 1.867 1.896 1.771 1.906 3,304,141 1.8430 8.33%
2024-05-03 0 1.800 1.800 1.820 1.800 1.940 1,667,000 3,096,460 1.8575 1.742 1.742 1.761 1.742 1.877 1,722,866 1.7973 -4.76%
2024-05-02 0 1.890 1.880 1.890 1.720 1.940 5,653,000 10,207,230 1.8056 1.829 1.819 1.829 1.664 1.877 5,842,449 1.7471 -4.06%
2024-04-30 0 1.970 1.940 1.950 1.900 2.030 1,730,000 3,384,624 1.9564 1.906 1.877 1.887 1.838 1.964 1,787,978 1.8930 2.60%
2024-04-29 0 1.920 1.880 1.920 1.860 2.000 5,348,000 10,275,805 1.9214 1.858 1.819 1.858 1.800 1.935 5,527,228 1.8591 -1.54%
2024-04-26 0 1.950 1.950 1.980 1.910 1.990 2,306,000 4,496,710 1.9500 1.887 1.887 1.916 1.848 1.925 2,383,281 1.8868 3.17%
2024-04-25 0 1.890 1.880 1.890 1.860 1.980 2,815,000 5,372,520 1.9085 1.829 1.819 1.829 1.800 1.916 2,909,339 1.8466 -4.55%
2024-04-24 0 1.980 1.980 2.000 1.940 2.170 5,802,100 11,901,496 2.0512 1.916 1.916 1.935 1.877 2.100 5,996,546 1.9847 2.06%
2024-04-23 0 1.940 1.930 1.950 1.910 2.120 3,010,900 6,002,535 1.9936 1.877 1.867 1.887 1.848 2.051 3,111,804 1.9290 -3.14%
2024-04-22 0 2.040 2.010 2.040 1.910 2.140 3,520,000 7,146,450 2.0302 1.938 1.909 1.938 1.814 2.033 3,705,537 1.9286 4.08%
2024-04-19 0 1.960 1.940 1.960 1.800 1.990 4,517,000 8,409,510 1.8617 1.862 1.843 1.862 1.710 1.890 4,755,089 1.7685 1.03%
2024-04-18 0 1.940 1.920 1.940 1.880 2.000 2,314,000 4,480,440 1.9362 1.843 1.824 1.843 1.786 1.900 2,435,970 1.8393 -3.00%
2024-04-17 0 2.000 1.980 2.000 1.940 2.040 1,730,000 3,447,950 1.9930 1.900 1.881 1.900 1.843 1.938 1,821,187 1.8932 4.17%
2024-04-16 0 1.920 1.910 1.920 1.890 2.030 6,373,000 12,367,540 1.9406 1.824 1.814 1.824 1.795 1.928 6,708,918 1.8434 -8.13%
2024-04-15 0 2.090 2.090 2.110 2.050 2.150 5,363,000 11,206,800 2.0897 1.985 1.985 2.004 1.947 2.042 5,645,681 1.9850 -8.33%
2024-04-12 0 2.280 2.280 2.300 2.160 2.320 4,640,000 10,482,380 2.2591 2.166 2.166 2.185 2.052 2.204 4,884,572 2.1460 3.17%
2024-04-11 0 2.210 2.210 2.220 2.130 2.230 3,061,000 6,705,990 2.1908 2.099 2.099 2.109 2.023 2.118 3,222,344 2.0811 5.24%
2024-04-10 0 2.100 2.100 2.140 2.080 2.310 6,990,000 15,159,820 2.1688 1.995 1.995 2.033 1.976 2.194 7,358,439 2.0602 -11.02%
2024-04-09 0 2.360 2.300 2.360 2.290 2.450 4,044,000 9,477,390 2.3436 2.242 2.185 2.242 2.175 2.327 4,257,157 2.2262 0.85%
2024-04-08 0 2.340 2.330 2.350 2.150 2.440 6,266,000 14,612,060 2.3320 2.223 2.213 2.232 2.042 2.318 6,596,278 2.2152 9.35%
2024-04-05 0 2.140 2.140 2.160 2.080 2.300 2,413,000 5,333,190 2.2102 2.033 2.033 2.052 1.976 2.185 2,540,188 2.0995 0.00%
2024-04-03 0 2.140 2.130 2.140 2.100 2.220 1,879,000 4,040,560 2.1504 2.033 2.023 2.033 1.995 2.109 1,978,041 2.0427 -0.93%
2024-04-02 0 2.160 2.150 2.160 2.060 2.250 6,324,936 13,581,803 2.1473 2.052 2.042 2.052 1.957 2.137 6,658,320 2.0398 -5.68%
2024-03-28 0 2.290 2.280 2.290 2.210 2.380 4,399,000 10,075,580 2.2904 2.175 2.166 2.175 2.099 2.261 4,630,869 2.1757 1.78%
2024-03-27 0 2.250 2.250 2.280 2.240 2.550 6,997,000 16,626,000 2.3762 2.137 2.137 2.166 2.128 2.422 7,365,808 2.2572 -10.00%
2024-03-26 0 2.500 2.500 2.510 2.500 2.880 15,275,000 40,837,810 2.6735 2.375 2.375 2.384 2.375 2.736 16,080,137 2.5396 2.46%
2024-03-25 0 2.440 2.430 2.440 2.070 2.480 11,727,000 28,018,740 2.3893 2.318 2.308 2.318 1.966 2.356 12,345,124 2.2696 12.96%
2024-03-22 0 2.160 2.140 2.160 2.090 2.250 5,885,000 12,671,400 2.1532 2.052 2.033 2.052 1.985 2.137 6,195,195 2.0454 -4.00%
2024-03-21 0 2.250 2.250 2.260 2.040 2.250 12,729,860 27,351,588 2.1486 2.137 2.137 2.147 1.938 2.137 13,400,844 2.0410 18.42%
2024-03-20 0 1.900 1.880 1.900 1.700 1.930 5,251,000 9,662,630 1.8402 1.805 1.786 1.805 1.615 1.833 5,527,777 1.7480 6.74%
2024-03-19 0 1.780 1.770 1.780 1.690 2.050 9,828,000 18,109,960 1.8427 1.691 1.681 1.691 1.605 1.947 10,346,029 1.7504 -13.59%
2024-03-18 0 2.060 2.060 2.070 1.960 2.180 8,390,000 17,529,660 2.0894 1.957 1.957 1.966 1.862 2.071 8,832,233 1.9847 0.98%
2024-03-15 0 2.040 2.030 2.040 2.030 2.250 9,333,000 19,596,820 2.0997 1.938 1.928 1.938 1.928 2.137 9,824,938 1.9946 -11.30%
2024-03-14 0 2.300 2.290 2.300 2.200 2.430 9,932,000 22,888,020 2.3045 2.185 2.175 2.185 2.090 2.308 10,455,511 2.1891 -4.56%
2024-03-13 0 2.410 2.410 2.420 2.050 2.440 13,139,000 29,657,965 2.2572 2.289 2.289 2.299 1.947 2.318 13,831,550 2.1442 10.05%
2024-03-12 0 2.190 2.190 2.200 2.000 2.550 26,617,000 61,059,860 2.2940 2.080 2.080 2.090 1.900 2.422 28,019,968 2.1792 -3.10%
2024-03-11 0 2.260 2.250 2.260 1.800 2.260 33,721,000 68,381,150 2.0279 2.147 2.137 2.147 1.710 2.147 35,498,416 1.9263 30.64%
2024-03-08 0 1.730 1.720 1.730 1.290 1.730 27,815,000 41,813,410 1.5033 1.643 1.634 1.643 1.225 1.643 29,281,114 1.4280 30.08%
2024-03-07 0 1.330 1.330 1.340 0.950 1.340 17,655,000 20,133,130 1.1404 1.263 1.263 1.273 0.902 1.273 18,585,586 1.0833 43.01%
2024-03-06 0 0.930 0.920 0.930 0.890 0.940 3,688,000 3,371,600 0.9142 0.883 0.874 0.883 0.845 0.893 3,882,393 0.8684 2.20%
2024-03-05 0 0.910 0.900 0.910 0.880 0.970 4,487,000 4,123,750 0.9190 0.864 0.855 0.864 0.836 0.921 4,723,507 0.8730 2.25%
2024-03-04 0 0.890 0.840 0.890 0.820 0.930 10,773,000 9,400,360 0.8726 0.845 0.798 0.845 0.779 0.883 11,340,839 0.8289 -10.10%
2024-03-01 0 0.990 0.990 1.000 0.940 1.090 6,333,000 6,305,020 0.9956 0.940 0.940 0.950 0.893 1.035 6,666,809 0.9457 -2.94%
2024-02-29 0 1.020 1.020 1.030 0.890 1.040 8,319,000 7,951,090 0.9558 0.969 0.969 0.978 0.845 0.988 8,757,490 0.9079 14.61%
2024-02-28 0 0.890 0.880 0.890 0.830 0.910 4,542,000 3,973,200 0.8748 0.845 0.836 0.845 0.788 0.864 4,781,406 0.8310 5.95%
2024-02-27 0 0.840 0.840 0.850 0.800 0.930 16,871,000 14,648,990 0.8683 0.798 0.798 0.807 0.760 0.883 17,760,262 0.8248 10.53%
2024-02-26 0 0.760 0.740 0.760 0.750 0.810 4,233,000 3,290,230 0.7773 0.722 0.703 0.722 0.712 0.769 4,456,119 0.7384 0.00%
2024-02-23 0 0.760 0.750 0.760 0.710 0.800 7,768,000 5,956,860 0.7668 0.722 0.712 0.722 0.674 0.760 8,177,447 0.7284 2.70%
2024-02-22 0 0.740 0.730 0.740 0.610 0.760 12,206,000 8,604,680 0.7050 0.703 0.693 0.703 0.579 0.722 12,849,372 0.6697 23.33%
2024-02-21 0 0.600 0.590 0.600 0.580 0.600 1,849,000 1,101,320 0.5956 0.570 0.560 0.570 0.551 0.570 1,946,460 0.5658 5.26%
2024-02-20 0 0.570 0.560 0.570 0.560 0.580 153,000 87,600 0.5725 0.541 0.532 0.541 0.532 0.551 161,065 0.5439 -1.72%
2024-02-19 0 0.580 0.560 0.580 0.580 0.590 614,000 356,140 0.5800 0.551 0.532 0.551 0.551 0.560 646,364 0.5510 1.75%
2024-02-16 0 0.570 0.560 0.580 0.560 0.580 800,000 454,260 0.5678 0.541 0.532 0.551 0.532 0.551 842,168 0.5394 3.64%
2024-02-15 0 0.550 0.550 0.560 0.550 0.560 449,000 250,470 0.5578 0.522 0.522 0.532 0.522 0.532 472,667 0.5299 1.85%
2024-02-14 0 0.540 0.530 0.540 0.530 0.550 235,000 126,610 0.5388 0.513 0.503 0.513 0.503 0.522 247,387 0.5118 0.00%
2024-02-09 0 0.540 0.520 0.540 - - 0 0 - 0.513 0.494 0.513 - - 0 - 0.00%
2024-02-08 0 0.540 0.530 0.540 0.540 0.540 110,000 59,400 0.5400 0.513 0.503 0.513 0.513 0.513 115,798 0.5130 0.00%
2024-02-07 0 0.540 0.530 0.540 0.530 0.540 26,000 13,830 0.5319 0.513 0.503 0.513 0.503 0.513 27,370 0.5053 0.00%
2024-02-06 0 0.540 0.530 0.540 0.520 0.540 524,000 273,880 0.5227 0.513 0.503 0.513 0.494 0.513 551,620 0.4965 1.89%
2024-02-05 0 0.530 0.530 0.540 0.530 0.540 362,000 192,540 0.5319 0.503 0.503 0.513 0.503 0.513 381,081 0.5052 -1.85%
2024-02-02 0 0.540 0.540 0.550 0.540 0.540 155,000 83,700 0.5400 0.513 0.513 0.522 0.513 0.513 163,170 0.5130 -3.57%
2024-02-01 0 0.560 0.540 0.560 0.530 0.560 783,000 420,690 0.5373 0.532 0.513 0.532 0.503 0.532 824,272 0.5104 1.82%
2024-01-31 0 0.550 0.550 0.560 0.550 0.570 52,000 28,660 0.5512 0.522 0.522 0.532 0.522 0.541 54,741 0.5236 0.00%
2024-01-30 0 0.550 0.540 0.550 0.540 0.570 30,000 16,510 0.5503 0.522 0.513 0.522 0.513 0.541 31,581 0.5228 -3.51%
2024-01-29 0 0.570 0.550 0.570 0.540 0.570 264,000 144,630 0.5478 0.541 0.522 0.541 0.513 0.541 277,915 0.5204 3.64%
2024-01-26 0 0.550 0.540 0.550 0.540 0.560 108,000 59,420 0.5502 0.522 0.513 0.522 0.513 0.532 113,693 0.5226 -1.79%
2024-01-25 0 0.560 0.550 0.560 0.550 0.560 280,000 155,400 0.5550 0.532 0.522 0.532 0.522 0.532 294,759 0.5272 1.82%
2024-01-24 0 0.550 0.530 0.550 0.530 0.550 472,000 255,530 0.5414 0.522 0.503 0.522 0.503 0.522 496,879 0.5143 1.85%
2024-01-23 0 0.540 0.540 0.550 0.530 0.540 431,000 232,630 0.5397 0.513 0.513 0.522 0.503 0.513 453,718 0.5127 1.89%
2024-01-22 0 0.530 0.530 0.540 0.530 0.570 1,025,000 556,890 0.5433 0.503 0.503 0.513 0.503 0.541 1,079,027 0.5161 -5.36%
2024-01-19 0 0.560 0.550 0.560 0.550 0.560 46,000 25,390 0.5520 0.532 0.522 0.532 0.522 0.532 48,425 0.5243 1.82%
2024-01-18 0 0.550 0.550 0.560 0.540 0.560 1,328,000 721,080 0.5430 0.522 0.522 0.532 0.513 0.532 1,397,998 0.5158 0.00%
2024-01-17 0 0.550 0.540 0.550 0.540 0.560 1,041,000 569,950 0.5475 0.522 0.513 0.522 0.513 0.532 1,095,871 0.5201 -3.51%
2024-01-16 0 0.570 0.560 0.570 0.570 0.600 475,000 273,720 0.5763 0.541 0.532 0.541 0.541 0.570 500,037 0.5474 -5.00%
2024-01-15 0 0.600 0.580 0.600 0.570 0.600 288,000 168,120 0.5838 0.570 0.551 0.570 0.541 0.570 303,180 0.5545 1.69%
2024-01-12 0 0.590 0.580 0.590 0.570 0.600 475,000 279,860 0.5892 0.560 0.551 0.560 0.541 0.570 500,037 0.5597 -1.67%
2024-01-11 0 0.600 0.580 0.600 0.560 0.610 1,945,000 1,149,030 0.5908 0.570 0.551 0.570 0.532 0.579 2,047,520 0.5612 7.14%
2024-01-10 0 0.560 0.550 0.560 0.550 0.600 1,485,000 854,080 0.5751 0.532 0.522 0.532 0.522 0.570 1,563,274 0.5463 -1.75%
2024-01-09 0 0.570 0.550 0.570 0.540 0.580 877,000 503,080 0.5736 0.541 0.522 0.541 0.513 0.551 923,226 0.5449 5.56%
2024-01-08 0 0.540 0.540 0.550 0.540 0.550 144,000 77,800 0.5403 0.513 0.513 0.522 0.513 0.522 151,590 0.5132 0.00%
2024-01-05 0 0.540 0.530 0.540 0.540 0.560 665,000 362,250 0.5447 0.513 0.503 0.513 0.513 0.532 700,052 0.5175 0.00%
2024-01-04 0 0.540 0.540 0.550 0.540 0.560 430,000 236,480 0.5500 0.513 0.513 0.522 0.513 0.532 452,665 0.5224 -3.57%
2024-01-03 0 0.560 0.550 0.560 0.550 0.590 1,108,000 631,720 0.5701 0.532 0.522 0.532 0.522 0.560 1,166,402 0.5416 -3.45%
2024-01-02 0 0.580 0.570 0.580 0.560 0.580 271,000 155,140 0.5725 0.551 0.541 0.551 0.532 0.551 285,284 0.5438 1.75%
2023-12-29 0 0.570 0.560 0.570 0.560 0.580 207,000 117,920 0.5697 0.541 0.532 0.541 0.532 0.551 217,911 0.5411 -1.72%
2023-12-28 0 0.580 0.570 0.580 0.550 0.590 376,000 216,530 0.5759 0.551 0.541 0.551 0.522 0.560 395,819 0.5470 1.75%
2023-12-27 0 0.570 0.570 0.580 0.530 0.590 1,105,000 622,900 0.5637 0.541 0.541 0.551 0.503 0.560 1,163,244 0.5355 7.55%
2023-12-22 0 0.530 0.530 0.550 0.530 0.570 892,000 494,220 0.5541 0.503 0.503 0.522 0.503 0.541 939,017 0.5263 -5.36%
2023-12-21 0 0.560 0.550 0.570 0.550 0.570 379,000 209,960 0.5540 0.532 0.522 0.541 0.522 0.541 398,977 0.5262 1.82%
2023-12-20 0 0.550 0.550 0.560 0.550 0.560 62,000 34,120 0.5503 0.522 0.522 0.532 0.522 0.532 65,268 0.5228 -1.79%
2023-12-19 0 0.560 0.540 0.560 0.550 0.560 10,000 5,530 0.5530 0.532 0.513 0.532 0.522 0.532 10,527 0.5253 0.00%
2023-12-18 0 0.560 0.530 0.550 0.540 0.580 907,000 519,230 0.5725 0.532 0.503 0.522 0.513 0.551 954,807 0.5438 0.00%
2023-12-15 0 0.560 0.550 0.560 0.520 0.570 1,168,000 647,220 0.5541 0.532 0.522 0.532 0.494 0.541 1,229,565 0.5264 5.66%
2023-12-14 0 0.530 0.510 0.530 0.510 0.540 511,000 267,060 0.5226 0.503 0.484 0.503 0.484 0.513 537,935 0.4965 3.92%
2023-12-13 0 0.510 0.510 0.530 0.500 0.530 932,000 473,310 0.5078 0.484 0.484 0.503 0.475 0.503 981,125 0.4824 -3.77%
2023-12-12 0 0.530 0.530 0.540 0.520 0.540 115,000 60,960 0.5301 0.503 0.503 0.513 0.494 0.513 121,062 0.5035 -3.64%
2023-12-11 0 0.550 0.530 0.550 0.530 0.560 58,000 32,350 0.5578 0.522 0.503 0.522 0.503 0.532 61,057 0.5298 0.00%
2023-12-08 0 0.550 0.520 0.550 0.520 0.550 581,000 309,040 0.5319 0.522 0.494 0.522 0.494 0.522 611,624 0.5053 3.77%
2023-12-07 0 0.530 0.520 0.530 0.510 0.530 281,000 147,350 0.5244 0.503 0.494 0.503 0.484 0.503 295,811 0.4981 1.92%
2023-12-06 0 0.520 0.520 0.540 0.520 0.540 636,000 336,750 0.5295 0.494 0.494 0.513 0.494 0.513 669,523 0.5030 -1.89%
2023-12-05 0 0.530 0.520 0.530 0.520 0.560 363,000 197,700 0.5446 0.503 0.494 0.503 0.494 0.532 382,134 0.5174 -1.85%
2023-12-04 0 0.540 0.520 0.540 0.520 0.540 274,000 146,520 0.5347 0.513 0.494 0.513 0.494 0.513 288,442 0.5080 3.85%
2023-12-01 0 0.520 0.520 0.530 0.500 0.530 646,000 332,700 0.5150 0.494 0.494 0.503 0.475 0.503 680,050 0.4892 -3.70%
2023-11-30 0 0.540 0.520 0.540 0.510 0.540 1,616,000 844,390 0.5225 0.513 0.494 0.513 0.484 0.513 1,701,179 0.4964 0.00%
2023-11-29 0 0.540 0.530 0.540 0.530 0.570 724,000 393,570 0.5436 0.513 0.503 0.513 0.503 0.541 762,162 0.5164 -3.57%
2023-11-28 0 0.560 0.540 0.560 0.540 0.560 237,000 130,120 0.5490 0.532 0.513 0.532 0.513 0.532 249,492 0.5215 1.82%
2023-11-27 0 0.550 0.550 0.580 0.550 0.580 1,228,000 683,750 0.5568 0.522 0.522 0.551 0.522 0.551 1,292,727 0.5289 -5.17%
2023-11-24 0 0.580 0.580 0.590 0.540 0.590 970,000 545,180 0.5620 0.551 0.551 0.560 0.513 0.560 1,021,128 0.5339 1.75%
2023-11-23 0 0.570 0.570 0.580 0.570 0.590 127,000 72,910 0.5741 0.541 0.541 0.551 0.541 0.560 133,694 0.5453 -3.39%
2023-11-22 0 0.590 0.570 0.590 0.570 0.590 182,000 105,890 0.5818 0.560 0.541 0.560 0.541 0.560 191,593 0.5527 1.72%
2023-11-21 0 0.580 0.570 0.580 0.580 0.610 808,000 479,200 0.5931 0.551 0.541 0.551 0.551 0.579 850,589 0.5634 0.00%
2023-11-20 0 0.580 0.560 0.580 0.560 0.580 164,000 94,940 0.5789 0.551 0.532 0.551 0.532 0.551 172,644 0.5499 1.75%
2023-11-17 0 0.570 0.550 0.570 0.550 0.570 278,000 157,560 0.5668 0.541 0.522 0.541 0.522 0.541 292,653 0.5384 0.00%
2023-11-16 0 0.570 0.560 0.580 0.560 0.580 163,000 92,830 0.5695 0.541 0.532 0.551 0.532 0.551 171,592 0.5410 -1.72%
2023-11-15 0 0.580 0.580 0.590 0.540 0.590 1,194,000 683,100 0.5721 0.551 0.551 0.560 0.513 0.560 1,256,935 0.5435 7.41%
2023-11-14 0 0.540 0.530 0.560 0.540 0.560 342,000 189,460 0.5540 0.513 0.503 0.532 0.513 0.532 360,027 0.5262 1.89%
2023-11-13 0 0.530 0.530 0.540 0.530 0.560 159,000 84,960 0.5343 0.503 0.503 0.513 0.503 0.532 167,381 0.5076 -5.36%
2023-11-10 0 0.560 0.540 0.560 0.550 0.590 832,000 471,410 0.5666 0.532 0.513 0.532 0.522 0.560 875,854 0.5382 1.82%
2023-11-09 0 0.550 0.560 0.570 0.550 0.570 124,000 68,840 0.5552 0.522 0.532 0.541 0.522 0.541 130,536 0.5274 0.00%
2023-11-08 0 0.550 0.540 0.550 0.540 0.550 22,000 11,900 0.5409 0.522 0.513 0.522 0.513 0.522 23,160 0.5138 0.00%
2023-11-07 0 0.550 0.550 0.580 0.550 0.570 10,000 5,620 0.5620 0.522 0.522 0.551 0.522 0.541 10,527 0.5339 -5.17%
2023-11-06 0 0.580 0.560 0.580 0.550 0.580 280,000 156,940 0.5605 0.551 0.532 0.551 0.522 0.551 294,759 0.5324 0.00%
2023-11-03 0 0.580 0.550 0.580 0.530 0.580 41,000 22,760 0.5551 0.551 0.522 0.551 0.503 0.551 43,161 0.5273 1.75%
2023-11-02 0 0.570 0.530 0.580 0.550 0.570 255,000 142,760 0.5598 0.541 0.503 0.551 0.522 0.541 268,441 0.5318 3.64%
2023-11-01 0 0.550 0.540 0.550 0.520 0.550 267,000 142,180 0.5325 0.522 0.513 0.522 0.494 0.522 281,073 0.5058 1.85%
2023-10-31 0 0.540 0.530 0.550 0.530 0.550 306,000 163,630 0.5347 0.513 0.503 0.522 0.503 0.522 322,129 0.5080 0.00%
2023-10-30 0 0.540 0.530 0.540 0.540 0.560 193,000 105,600 0.5472 0.513 0.503 0.513 0.513 0.532 203,173 0.5198 -5.26%
2023-10-27 0 0.570 0.550 0.570 0.550 0.570 118,000 67,120 0.5688 0.541 0.522 0.541 0.522 0.541 124,220 0.5403 -1.72%
2023-10-26 0 0.580 0.550 0.580 0.550 0.590 146,000 85,370 0.5847 0.551 0.522 0.551 0.522 0.560 153,696 0.5554 1.75%
2023-10-25 0 0.570 0.560 0.570 0.560 0.580 247,000 138,980 0.5627 0.541 0.532 0.541 0.532 0.551 260,019 0.5345 -1.72%
2023-10-24 0 0.580 0.560 0.580 0.560 0.580 97,000 54,960 0.5666 0.551 0.532 0.551 0.532 0.551 102,113 0.5382 0.00%
2023-10-20 0 0.580 0.560 0.580 0.570 0.590 5,000 2,870 0.5740 0.551 0.532 0.551 0.541 0.560 5,264 0.5453 -1.69%
2023-10-19 0 0.590 0.590 0.600 0.570 0.600 346,000 204,700 0.5916 0.560 0.560 0.570 0.541 0.570 364,237 0.5620 -1.67%
2023-10-18 0 0.600 0.580 0.600 0.570 0.600 18,000 10,490 0.5828 0.570 0.551 0.570 0.541 0.570 18,949 0.5536 3.45%
2023-10-17 0 0.580 0.570 0.590 0.560 0.590 49,000 27,810 0.5676 0.551 0.541 0.560 0.532 0.560 51,583 0.5391 -1.69%
2023-10-16 0 0.590 0.580 0.590 0.580 0.590 231,000 135,990 0.5887 0.560 0.551 0.560 0.551 0.560 243,176 0.5592 1.72%
2023-10-13 0 0.580 0.580 0.600 0.580 0.610 58,000 33,760 0.5821 0.551 0.551 0.570 0.551 0.579 61,057 0.5529 -4.92%
2023-10-12 0 0.610 0.600 0.610 0.590 0.620 708,000 426,500 0.6024 0.579 0.570 0.579 0.560 0.589 745,318 0.5722 1.67%
2023-10-11 0 0.600 0.590 0.600 0.570 0.610 1,340,000 799,330 0.5965 0.570 0.560 0.570 0.541 0.579 1,410,631 0.5666 3.45%
2023-10-10 0 0.580 0.570 0.590 0.580 0.600 478,000 284,000 0.5941 0.551 0.541 0.560 0.551 0.570 503,195 0.5644 -1.69%
2023-10-09 0 0.590 0.580 0.590 0.580 0.600 383,000 224,750 0.5868 0.560 0.551 0.560 0.551 0.570 403,188 0.5574 0.00%
2023-10-06 0 0.590 0.580 0.590 0.560 0.590 708,000 406,410 0.5740 0.560 0.551 0.560 0.532 0.560 745,318 0.5453 3.51%
2023-10-05 0 0.570 0.560 0.580 0.530 0.570 928,000 514,960 0.5549 0.541 0.532 0.551 0.503 0.541 976,914 0.5271 3.64%
2023-10-04 0 0.550 0.530 0.550 - - 0 0 - 0.522 0.503 0.522 - - 0 - 0.00%
2023-10-03 0 0.550 0.520 0.550 0.520 0.550 508,000 270,880 0.5332 0.522 0.494 0.522 0.494 0.522 534,776 0.5065 1.85%
2023-09-29 0 0.540 0.540 0.550 0.520 0.550 118,000 63,510 0.5382 0.513 0.513 0.522 0.494 0.522 124,220 0.5113 0.00%
2023-09-28 0 0.540 0.520 0.540 0.520 0.550 279,000 149,540 0.5360 0.513 0.494 0.513 0.494 0.522 293,706 0.5091 0.00%
2023-09-27 0 0.540 0.530 0.540 0.520 0.540 79,000 41,950 0.5310 0.513 0.503 0.513 0.494 0.513 83,164 0.5044 1.89%
2023-09-26 0 0.530 0.520 0.530 0.520 0.540 228,000 120,620 0.5290 0.503 0.494 0.503 0.494 0.513 240,018 0.5025 -1.85%
2023-09-25 0 0.540 0.520 0.550 0.520 0.540 178,000 93,620 0.5260 0.513 0.494 0.522 0.494 0.513 187,382 0.4996 0.00%
2023-09-22 0 0.540 0.530 0.550 0.510 0.540 156,000 83,790 0.5371 0.513 0.503 0.522 0.484 0.513 164,223 0.5102 3.85%
2023-09-21 0 0.520 0.520 0.540 0.500 0.540 283,000 149,120 0.5269 0.494 0.494 0.513 0.475 0.513 297,917 0.5005 0.00%
2023-09-20 0 0.520 0.520 0.530 0.495 0.520 649,000 330,890 0.5098 0.494 0.494 0.503 0.470 0.494 683,208 0.4843 4.00%
2023-09-19 0 0.500 0.490 0.500 0.490 0.520 290,000 145,025 0.5001 0.475 0.465 0.475 0.465 0.494 305,286 0.4750 -1.96%
2023-09-18 0 0.510 0.500 0.520 0.500 0.520 413,000 211,160 0.5113 0.484 0.475 0.494 0.475 0.494 434,769 0.4857 -1.92%
2023-09-15 0 0.520 0.510 0.520 0.520 0.530 188,000 97,780 0.5201 0.494 0.484 0.494 0.494 0.503 197,909 0.4941 -1.89%
2023-09-14 0 0.530 0.520 0.530 0.510 0.530 170,000 88,290 0.5194 0.503 0.494 0.503 0.484 0.503 178,961 0.4933 1.92%
2023-09-13 0 0.520 0.520 0.530 0.510 0.530 260,000 133,980 0.5153 0.494 0.494 0.503 0.484 0.503 273,704 0.4895 1.96%
2023-09-12 0 0.510 0.510 0.530 0.500 0.530 269,000 140,920 0.5239 0.484 0.484 0.503 0.475 0.503 283,179 0.4976 -1.92%
2023-09-11 0 0.520 0.495 0.520 0.520 0.530 138,000 71,790 0.5202 0.494 0.470 0.494 0.494 0.503 145,274 0.4942 -1.89%
2023-09-07 0 0.530 0.520 0.530 0.520 0.550 322,000 169,410 0.5261 0.503 0.494 0.503 0.494 0.522 338,972 0.4998 -3.64%
2023-09-06 0 0.550 0.530 0.550 0.520 0.560 401,000 218,970 0.5461 0.522 0.503 0.522 0.494 0.532 422,137 0.5187 1.85%
2023-09-05 0 0.540 0.520 0.540 0.520 0.550 151,000 80,580 0.5336 0.513 0.494 0.513 0.494 0.522 158,959 0.5069 1.89%
2023-09-04 0 0.530 0.520 0.560 0.510 0.590 2,600,000 1,397,610 0.5375 0.503 0.494 0.532 0.484 0.560 2,737,045 0.5106 3.92%
2023-08-31 0 0.510 0.510 0.520 0.500 0.520 168,000 85,490 0.5089 0.484 0.484 0.494 0.475 0.494 176,855 0.4834 -1.92%
2023-08-30 0 0.520 0.510 0.520 0.510 0.520 14,000 7,170 0.5121 0.494 0.484 0.494 0.484 0.494 14,738 0.4865 1.96%
2023-08-29 0 0.510 0.510 0.520 0.495 0.520 1,153,000 576,545 0.5000 0.484 0.484 0.494 0.470 0.494 1,213,774 0.4750 0.00%
2023-08-28 0 0.510 0.495 0.510 0.500 0.530 571,000 289,520 0.5070 0.484 0.470 0.484 0.475 0.503 601,097 0.4817 0.00%
2023-08-25 0 0.510 0.510 0.530 0.500 0.550 1,288,000 675,180 0.5242 0.484 0.484 0.503 0.475 0.522 1,355,890 0.4980 -5.56%
2023-08-24 0 0.540 0.540 0.550 0.530 0.550 319,000 171,640 0.5381 0.513 0.513 0.522 0.503 0.522 335,814 0.5111 0.00%
2023-08-23 0 0.540 0.530 0.540 0.530 0.540 56,000 30,030 0.5363 0.513 0.503 0.513 0.503 0.513 58,952 0.5094 0.00%
2023-08-22 0 0.540 0.530 0.540 0.520 0.540 167,000 88,980 0.5328 0.513 0.503 0.513 0.494 0.513 175,802 0.5061 0.00%
2023-08-21 0 0.540 0.530 0.550 0.530 0.550 267,000 144,160 0.5399 0.513 0.503 0.522 0.503 0.522 281,073 0.5129 0.00%
2023-08-18 0 0.540 0.530 0.560 0.540 0.580 291,000 157,300 0.5405 0.513 0.503 0.532 0.513 0.551 306,338 0.5135 -1.82%
2023-08-17 0 0.550 0.550 0.570 0.550 0.570 126,000 71,680 0.5689 0.522 0.522 0.541 0.522 0.541 132,641 0.5404 -1.79%
2023-08-16 0 0.560 0.560 0.580 - - 0 0 - 0.532 0.532 0.551 - - 0 - 0.00%
2023-08-15 0 0.560 0.540 0.560 0.540 0.560 235,000 130,460 0.5551 0.532 0.513 0.532 0.513 0.532 247,387 0.5274 1.82%
2023-08-14 0 0.550 0.530 0.550 0.550 0.580 111,000 62,070 0.5592 0.522 0.503 0.522 0.522 0.551 116,851 0.5312 -1.79%
2023-08-11 0 0.560 0.560 0.570 0.560 0.590 463,620 266,331 0.5745 0.532 0.532 0.541 0.532 0.560 488,057 0.5457 0.00%
2023-08-10 0 0.560 0.550 0.560 0.560 0.570 12,000 6,820 0.5683 0.532 0.522 0.532 0.532 0.541 12,633 0.5399 0.00%
2023-08-09 0 0.560 0.550 0.560 0.550 0.580 44,000 24,570 0.5584 0.532 0.522 0.532 0.522 0.551 46,319 0.5304 0.00%
2023-08-08 0 0.560 0.540 0.570 0.540 0.570 1,303,000 717,680 0.5508 0.532 0.513 0.541 0.513 0.541 1,371,680 0.5232 -1.75%
2023-08-07 0 0.570 0.570 0.580 0.550 0.580 1,035,000 576,460 0.5570 0.541 0.541 0.551 0.522 0.551 1,089,554 0.5291 -1.72%
2023-08-04 0 0.580 0.560 0.580 0.560 0.580 314,000 179,000 0.5701 0.551 0.532 0.551 0.532 0.551 330,551 0.5415 0.00%
2023-08-03 0 0.580 0.560 0.580 0.550 0.580 281,000 157,870 0.5618 0.551 0.532 0.551 0.522 0.551 295,811 0.5337 0.00%
2023-08-02 0 0.580 0.580 0.610 0.570 0.580 95,000 54,450 0.5732 0.551 0.551 0.579 0.541 0.551 100,007 0.5445 0.00%
2023-08-01 0 0.580 0.580 0.610 0.580 0.610 411,000 247,700 0.6027 0.551 0.551 0.579 0.551 0.579 432,664 0.5725 -1.69%
2023-07-31 0 0.590 0.590 0.600 0.590 0.610 303,000 179,930 0.5938 0.560 0.560 0.570 0.560 0.579 318,971 0.5641 -1.67%
2023-07-28 0 0.600 0.580 0.600 0.570 0.600 179,000 106,550 0.5953 0.570 0.551 0.570 0.541 0.570 188,435 0.5654 3.45%
2023-07-27 0 0.580 0.580 0.600 0.580 0.600 116,000 68,120 0.5872 0.551 0.551 0.570 0.551 0.570 122,114 0.5578 -3.33%
2023-07-26 0 0.600 0.570 0.600 0.570 0.600 106,000 60,510 0.5708 0.570 0.541 0.570 0.541 0.570 111,587 0.5423 3.45%
2023-07-25 0 0.580 0.570 0.580 0.570 0.610 401,000 238,600 0.5950 0.551 0.541 0.551 0.541 0.579 422,137 0.5652 3.57%
2023-07-24 0 0.560 0.560 0.580 0.560 0.590 303,000 171,770 0.5669 0.532 0.532 0.551 0.532 0.560 318,971 0.5385 -5.08%
2023-07-21 0 0.590 0.570 0.590 0.570 0.590 245,000 141,950 0.5794 0.560 0.541 0.560 0.541 0.560 257,914 0.5504 0.00%
2023-07-20 0 0.590 0.580 0.590 0.590 0.600 187,000 110,370 0.5902 0.560 0.551 0.560 0.560 0.570 196,857 0.5607 -1.67%
2023-07-19 0 0.600 0.590 0.600 0.590 0.600 114,000 67,530 0.5924 0.570 0.560 0.570 0.560 0.570 120,009 0.5627 0.00%
2023-07-18 0 0.600 0.600 0.610 0.590 0.620 831,000 504,560 0.6072 0.570 0.570 0.579 0.560 0.589 874,802 0.5768 0.00%
2023-07-14 0 0.600 0.600 0.610 0.580 0.610 1,143,000 681,130 0.5959 0.570 0.570 0.579 0.551 0.579 1,203,247 0.5661 1.69%
2023-07-13 0 0.590 0.570 0.590 0.540 0.600 1,318,000 766,450 0.5815 0.560 0.541 0.560 0.513 0.570 1,387,471 0.5524 3.51%
2023-07-12 0 0.570 0.560 0.570 0.560 0.580 101,000 57,650 0.5708 0.541 0.532 0.541 0.532 0.551 106,324 0.5422 -1.72%
2023-07-11 0 0.580 0.560 0.580 0.560 0.580 459,000 260,790 0.5682 0.551 0.532 0.551 0.532 0.551 483,194 0.5397 1.75%
2023-07-10 0 0.570 0.550 0.570 0.520 0.570 880,000 485,630 0.5519 0.541 0.522 0.541 0.494 0.541 926,384 0.5242 7.55%
2023-07-07 0 0.530 0.520 0.540 0.510 0.530 560,000 291,930 0.5213 0.503 0.494 0.513 0.484 0.503 589,517 0.4952 7.07%
2023-07-06 0 0.495 0.490 0.520 0.485 0.530 1,407,000 710,855 0.5052 0.470 0.465 0.494 0.461 0.503 1,481,162 0.4799 -4.81%
2023-07-05 0 0.520 0.520 0.540 0.520 0.540 77,000 40,740 0.5291 0.494 0.494 0.513 0.494 0.513 81,059 0.5026 -3.70%
2023-07-04 0 0.540 0.520 0.540 0.530 0.550 241,000 127,760 0.5301 0.513 0.494 0.513 0.503 0.522 253,703 0.5036 1.89%
2023-07-03 0 0.530 0.530 0.540 0.520 0.530 112,000 59,010 0.5269 0.503 0.503 0.513 0.494 0.503 117,903 0.5005 1.92%
2023-06-30 0 0.520 0.520 0.550 0.520 0.540 124,000 66,680 0.5377 0.494 0.494 0.522 0.494 0.513 130,536 0.5108 -3.70%
2023-06-29 0 0.540 0.520 0.540 - - 0 0 - 0.513 0.494 0.513 - - 0 - -1.82%
2023-06-28 0 0.550 0.520 0.550 0.520 0.550 85,200 44,890 0.5269 0.522 0.494 0.522 0.494 0.522 89,691 0.5005 3.77%
2023-06-27 0 0.530 0.530 0.550 0.530 0.550 255,000 138,080 0.5415 0.503 0.503 0.522 0.503 0.522 268,441 0.5144 1.92%
2023-06-26 0 0.520 0.520 0.550 0.510 0.520 22,000 11,260 0.5118 0.494 0.494 0.522 0.484 0.494 23,160 0.4862 0.00%
2023-06-23 0 0.520 0.510 0.530 0.510 0.540 172,000 88,590 0.5151 0.494 0.484 0.503 0.484 0.513 181,066 0.4893 -3.70%
2023-06-21 0 0.540 0.540 0.550 0.530 0.540 360,000 194,000 0.5389 0.513 0.513 0.522 0.503 0.513 378,975 0.5119 -1.82%
2023-06-20 0 0.550 0.530 0.550 0.530 0.560 249,000 138,180 0.5549 0.522 0.503 0.522 0.503 0.532 262,125 0.5272 1.85%
2023-06-19 0 0.540 0.540 0.550 0.530 0.540 105,000 56,510 0.5382 0.513 0.513 0.522 0.503 0.513 110,534 0.5112 0.00%
2023-06-16 0 0.540 0.540 0.560 0.530 0.570 236,000 131,640 0.5578 0.513 0.513 0.532 0.503 0.541 248,439 0.5299 -1.82%
2023-06-15 0 0.550 0.530 0.550 0.530 0.550 231,000 124,570 0.5393 0.522 0.503 0.522 0.503 0.522 243,176 0.5123 3.77%
2023-06-14 0 0.530 0.530 0.540 0.510 0.540 141,000 74,130 0.5257 0.503 0.503 0.513 0.484 0.513 148,432 0.4994 -3.64%
2023-06-13 0 0.550 0.530 0.550 0.540 0.550 43,000 23,640 0.5498 0.522 0.503 0.522 0.513 0.522 45,267 0.5222 0.00%
2023-06-12 0 0.550 0.520 0.550 0.520 0.550 180,000 98,120 0.5451 0.522 0.494 0.522 0.494 0.522 189,488 0.5178 3.77%
2023-06-09 0 0.530 0.530 0.540 0.530 0.550 28,000 14,860 0.5307 0.503 0.503 0.513 0.503 0.522 29,476 0.5041 -3.64%
2023-06-08 0 0.550 0.530 0.550 0.530 0.550 308,000 165,520 0.5374 0.522 0.503 0.522 0.503 0.522 324,235 0.5105 -1.79%
2023-06-07 0 0.560 0.530 0.560 0.540 0.560 64,000 34,650 0.5414 0.532 0.503 0.532 0.513 0.532 67,373 0.5143 1.82%
2023-06-06 0 0.550 0.550 0.580 0.550 0.580 297,000 168,200 0.5663 0.522 0.522 0.551 0.522 0.551 312,655 0.5380 -3.51%
2023-06-05 0 0.570 0.560 0.570 0.550 0.580 1,073,000 605,450 0.5643 0.541 0.532 0.541 0.522 0.551 1,129,557 0.5360 3.64%
2023-06-02 0 0.550 0.540 0.550 0.530 0.550 684,000 375,320 0.5487 0.522 0.513 0.522 0.503 0.522 720,053 0.5212 1.85%
2023-06-01 0 0.540 0.530 0.540 0.520 0.540 268,000 142,360 0.5312 0.513 0.503 0.513 0.494 0.513 282,126 0.5046 3.85%
2023-05-31 0 0.520 0.510 0.530 0.510 0.530 81,000 41,450 0.5117 0.494 0.484 0.503 0.484 0.503 85,269 0.4861 -1.89%
2023-05-30 0 0.530 0.520 0.530 0.500 0.530 407,000 210,900 0.5182 0.503 0.494 0.503 0.475 0.503 428,453 0.4922 7.07%
2023-05-29 0 0.495 0.480 0.495 0.495 0.500 628,000 312,205 0.4971 0.470 0.456 0.470 0.470 0.475 661,102 0.4722 -1.00%
2023-05-25 0 0.500 0.495 0.500 0.485 0.500 247,000 120,910 0.4895 0.475 0.470 0.475 0.461 0.475 260,019 0.4650 -1.96%
2023-05-24 0 0.510 0.490 0.510 0.495 0.520 318,000 160,540 0.5048 0.484 0.465 0.484 0.470 0.494 334,762 0.4796 -1.92%
2023-05-23 0 0.520 0.520 0.530 0.510 0.520 206,000 106,680 0.5179 0.494 0.494 0.503 0.484 0.494 216,858 0.4919 -1.89%
2023-05-22 0 0.530 0.520 0.540 0.510 0.540 239,980 124,950 0.5207 0.503 0.494 0.513 0.484 0.513 252,629 0.4946 0.00%
2023-05-19 0 0.530 0.530 0.540 0.530 0.550 235,000 126,570 0.5386 0.503 0.503 0.513 0.503 0.522 247,387 0.5116 -1.85%
2023-05-18 0 0.540 0.530 0.550 0.530 0.540 97,000 51,450 0.5304 0.513 0.503 0.522 0.503 0.513 102,113 0.5039 0.00%
2023-05-17 0 0.540 0.530 0.540 0.530 0.540 361,000 192,390 0.5329 0.513 0.503 0.513 0.503 0.513 380,028 0.5063 1.89%
2023-05-16 0 0.530 0.530 0.540 0.520 0.560 1,367,000 739,900 0.5413 0.503 0.503 0.513 0.494 0.532 1,439,054 0.5142 1.92%
2023-05-15 0 0.520 0.510 0.520 0.510 0.560 1,000,000 523,360 0.5234 0.494 0.484 0.494 0.484 0.532 1,052,709 0.4972 4.00%
2023-05-12 0 0.500 0.500 0.510 0.480 0.510 415,000 206,530 0.4977 0.475 0.475 0.484 0.456 0.484 436,874 0.4727 0.00%
2023-05-11 0 0.500 0.500 0.510 0.500 0.510 326,000 163,010 0.5000 0.475 0.475 0.484 0.475 0.484 343,183 0.4750 0.00%
2023-05-10 0 0.500 0.500 0.510 0.480 0.510 336,000 165,300 0.4920 0.475 0.475 0.484 0.456 0.484 353,710 0.4673 1.01%
2023-05-09 0 0.495 0.485 0.500 0.475 0.500 172,000 82,855 0.4817 0.470 0.461 0.475 0.451 0.475 181,066 0.4576 -1.00%
2023-05-08 0 0.500 0.500 0.510 0.485 0.510 367,000 182,895 0.4984 0.475 0.475 0.484 0.461 0.484 386,344 0.4734 0.00%
2023-05-05 0 0.500 0.500 0.510 0.480 0.510 540,000 268,955 0.4981 0.475 0.475 0.484 0.456 0.484 568,463 0.4731 3.09%
2023-05-04 0 0.485 0.485 0.500 0.470 0.500 62,000 30,330 0.4892 0.461 0.461 0.475 0.446 0.475 65,268 0.4647 2.11%
2023-05-03 0 0.475 0.475 0.490 0.475 0.490 192,000 91,710 0.4777 0.451 0.451 0.465 0.451 0.465 202,120 0.4537 -5.00%
2023-05-02 0 0.500 0.495 0.500 0.475 0.500 41,000 20,170 0.4920 0.475 0.470 0.475 0.451 0.475 43,161 0.4673 0.00%
2023-04-28 0 0.500 0.495 0.500 0.490 0.500 102,000 50,390 0.4940 0.475 0.470 0.475 0.465 0.475 107,376 0.4693 0.00%
2023-04-27 0 0.500 0.480 0.500 0.475 0.500 41,000 20,240 0.4937 0.475 0.456 0.475 0.451 0.475 43,161 0.4689 1.01%
2023-04-26 0 0.495 0.475 0.495 0.475 0.495 40,000 19,120 0.4780 0.470 0.451 0.470 0.451 0.470 42,108 0.4541 2.06%
2023-04-25 0 0.485 0.485 0.490 0.460 0.500 1,065,000 513,090 0.4818 0.461 0.461 0.465 0.437 0.475 1,121,136 0.4577 1.04%
2023-04-24 0 0.480 0.480 0.495 0.475 0.480 35,000 16,720 0.4777 0.456 0.456 0.470 0.451 0.456 36,845 0.4538 -3.03%
2023-04-21 0 0.495 0.490 0.495 0.480 0.500 104,000 50,125 0.4820 0.470 0.465 0.470 0.456 0.475 109,482 0.4578 1.02%
2023-04-20 0 0.490 0.490 0.520 0.490 0.520 706,000 356,790 0.5054 0.465 0.465 0.494 0.465 0.494 743,213 0.4801 0.00%
2023-04-19 0 0.490 0.480 0.500 0.475 0.495 156,000 75,125 0.4816 0.465 0.456 0.475 0.451 0.470 164,223 0.4575 -1.01%
2023-04-18 0 0.495 0.480 0.495 - - 0 0 - 0.470 0.456 0.470 - - 0 - 0.00%
2023-04-17 0 0.495 0.480 0.495 0.470 0.495 60,000 28,980 0.4830 0.470 0.456 0.470 0.446 0.470 63,163 0.4588 0.00%
2023-04-14 0 0.495 0.480 0.495 0.495 0.500 315,000 157,325 0.4994 0.470 0.456 0.470 0.470 0.475 331,603 0.4744 0.00%
2023-04-13 0 0.495 0.475 0.495 0.460 0.500 761,000 374,460 0.4921 0.470 0.451 0.470 0.437 0.475 801,112 0.4674 6.45%
2023-04-12 0 0.465 0.460 0.480 0.455 0.495 363,000 170,800 0.4705 0.442 0.437 0.456 0.432 0.470 382,134 0.4470 -1.06%
2023-04-11 0 0.470 0.465 0.485 0.465 0.490 85,000 39,955 0.4701 0.446 0.442 0.461 0.442 0.465 89,480 0.4465 1.08%
2023-04-06 0 0.465 0.465 0.470 0.465 0.480 290,000 135,805 0.4683 0.442 0.442 0.446 0.442 0.456 305,286 0.4448 -3.12%
2023-04-04 0 0.480 0.470 0.475 0.465 0.485 14,000 6,690 0.4779 0.456 0.446 0.451 0.442 0.461 14,738 0.4539 -1.03%
2023-04-03 0 0.485 0.485 0.500 0.480 0.495 110,000 53,170 0.4834 0.461 0.461 0.475 0.456 0.470 115,798 0.4592 -2.02%
2023-03-31 0 0.495 0.495 0.500 0.465 0.500 423,000 205,330 0.4854 0.470 0.470 0.475 0.442 0.475 445,296 0.4611 6.45%
2023-03-30 0 0.465 0.465 0.475 0.460 0.470 411,000 191,445 0.4658 0.442 0.442 0.451 0.437 0.446 432,664 0.4425 0.00%
2023-03-29 0 0.465 0.460 0.465 0.460 0.485 653,000 304,175 0.4658 0.442 0.437 0.442 0.437 0.461 687,419 0.4425 0.00%
2023-03-28 0 0.465 0.465 0.480 0.460 0.490 607,000 284,375 0.4685 0.442 0.442 0.456 0.437 0.465 638,995 0.4450 0.00%
2023-03-27 0 0.465 0.465 0.485 0.465 0.490 513,000 242,160 0.4720 0.442 0.442 0.461 0.442 0.465 540,040 0.4484 -5.10%
2023-03-24 0 0.490 0.480 0.495 0.475 0.500 1,640,000 803,395 0.4899 0.465 0.456 0.470 0.451 0.475 1,726,444 0.4653 -5.77%
2023-03-23 0 0.520 0.510 0.520 0.480 0.530 757,000 381,245 0.5036 0.494 0.484 0.494 0.456 0.503 796,901 0.4784 1.96%
2023-03-22 0 0.510 0.510 0.520 0.495 0.520 503,000 254,725 0.5064 0.484 0.484 0.494 0.470 0.494 529,513 0.4811 2.00%
2023-03-21 0 0.500 0.500 0.510 0.495 0.510 72,000 36,470 0.5065 0.475 0.475 0.484 0.470 0.484 75,795 0.4812 0.00%
2023-03-20 0 0.500 0.490 0.510 0.485 0.510 392,000 196,080 0.5002 0.475 0.465 0.484 0.461 0.484 412,662 0.4752 -1.96%
2023-03-17 0 0.510 0.500 0.510 0.485 0.520 614,000 306,311 0.4989 0.484 0.475 0.484 0.461 0.494 646,364 0.4739 2.00%
2023-03-16 0 0.500 0.490 0.500 0.475 0.510 900,000 446,860 0.4965 0.475 0.465 0.475 0.451 0.484 947,439 0.4717 2.04%
2023-03-15 0 0.490 0.490 0.500 0.480 0.530 1,249,000 618,425 0.4951 0.465 0.465 0.475 0.456 0.503 1,314,834 0.4703 1.03%
2023-03-14 0 0.485 0.475 0.485 0.470 0.540 3,231,000 1,597,570 0.4945 0.461 0.451 0.461 0.446 0.513 3,401,304 0.4697 -6.73%
2023-03-13 0 0.520 0.510 0.520 0.500 0.580 5,513,000 2,901,610 0.5263 0.494 0.484 0.494 0.475 0.551 5,803,587 0.5000 -10.34%
2023-03-10 0 0.580 0.570 0.580 0.560 1.000 35,709,000 23,842,790 0.6677 0.551 0.541 0.551 0.532 0.950 37,591,203 0.6343 18.37%
2023-03-09 0 0.490 0.490 0.495 0.490 0.490 14,000 6,860 0.4900 0.465 0.465 0.470 0.465 0.465 14,738 0.4655 4.26%
2023-03-08 0 0.470 0.470 0.490 0.470 0.485 563,000 269,265 0.4783 0.446 0.446 0.465 0.446 0.461 592,675 0.4543 -1.05%
2023-03-07 0 0.475 0.475 0.490 0.475 0.495 58,000 27,675 0.4772 0.451 0.451 0.465 0.451 0.470 61,057 0.4533 -3.06%
2023-03-06 0 0.490 0.475 0.490 0.495 0.495 163,000 80,685 0.4950 0.465 0.451 0.465 0.470 0.470 171,592 0.4702 -1.01%
2023-03-03 0 0.495 0.495 0.500 0.470 0.500 138,000 67,680 0.4904 0.470 0.470 0.475 0.446 0.475 145,274 0.4659 1.02%
2023-03-02 0 0.490 0.470 0.495 0.465 0.490 338,000 160,895 0.4760 0.465 0.446 0.470 0.442 0.465 355,816 0.4522 2.08%
2023-03-01 0 0.480 0.480 0.500 0.480 0.500 244,000 121,315 0.4972 0.456 0.456 0.475 0.456 0.475 256,861 0.4723 1.05%
2023-02-28 0 0.475 0.475 0.510 0.470 0.510 3,250,000 1,559,820 0.4799 0.451 0.451 0.484 0.446 0.484 3,421,306 0.4559 -1.04%
2023-02-27 0 0.480 0.465 0.480 0.475 0.485 130,000 62,400 0.4800 0.456 0.442 0.456 0.451 0.461 136,852 0.4560 0.00%
2023-02-24 0 0.480 0.480 0.490 0.480 0.490 128,000 61,840 0.4831 0.456 0.456 0.465 0.456 0.465 134,747 0.4589 -2.04%
2023-02-23 0 0.490 0.480 0.490 0.490 0.500 101,000 49,750 0.4926 0.465 0.456 0.465 0.465 0.475 106,324 0.4679 2.08%
2023-02-22 0 0.480 0.465 0.490 - - 0 0 - 0.456 0.442 0.465 - - 0 - 0.00%
2023-02-21 0 0.480 0.475 0.480 0.475 0.490 1,613,000 776,390 0.4813 0.456 0.451 0.456 0.451 0.465 1,698,020 0.4572 -2.04%
2023-02-20 0 0.490 0.485 0.490 0.480 0.510 3,265,000 1,584,590 0.4853 0.465 0.461 0.465 0.456 0.484 3,437,096 0.4610 1.03%
2023-02-17 0 0.485 0.485 0.495 0.485 0.510 180,000 90,120 0.5007 0.461 0.461 0.470 0.461 0.484 189,488 0.4756 -4.90%
2023-02-16 0 0.510 0.510 0.520 0.490 0.520 75,000 38,280 0.5104 0.484 0.484 0.494 0.465 0.494 78,953 0.4848 0.00%
2023-02-15 0 0.510 0.500 0.510 0.510 0.520 12,000 6,160 0.5133 0.484 0.475 0.484 0.484 0.494 12,633 0.4876 -3.77%
2023-02-14 0 0.530 0.500 0.530 0.500 0.530 8,000 4,210 0.5263 0.503 0.475 0.503 0.475 0.503 8,422 0.4999 0.00%
2023-02-13 0 0.530 0.500 0.530 0.500 0.530 439,000 227,960 0.5193 0.503 0.475 0.503 0.475 0.503 462,139 0.4933 1.92%
2023-02-10 0 0.520 0.520 0.530 0.460 0.540 1,133,000 559,405 0.4937 0.494 0.494 0.503 0.437 0.513 1,192,720 0.4690 -5.45%
2023-02-09 0 0.550 0.540 0.550 0.500 0.550 207,000 110,850 0.5355 0.522 0.513 0.522 0.475 0.522 217,911 0.5087 5.77%
2023-02-08 0 0.520 0.510 0.540 0.500 0.580 333,000 177,170 0.5320 0.494 0.484 0.513 0.475 0.551 350,552 0.5054 -1.89%
2023-02-07 0 0.530 0.530 0.540 0.520 0.550 449,000 236,330 0.5263 0.503 0.503 0.513 0.494 0.522 472,667 0.5000 -1.85%
2023-02-06 0 0.540 0.540 0.560 0.520 0.570 759,000 417,980 0.5507 0.513 0.513 0.532 0.494 0.541 799,006 0.5231 -5.26%
2023-02-03 0 0.570 0.570 0.580 0.540 0.620 3,221,000 1,839,490 0.5711 0.541 0.541 0.551 0.513 0.589 3,390,777 0.5425 0.00%
2023-02-02 0 0.570 0.560 0.570 0.450 0.650 7,542,000 4,160,670 0.5517 0.541 0.532 0.541 0.427 0.617 7,939,535 0.5240 25.27%
2023-02-01 0 0.455 0.440 0.455 0.420 0.460 1,093,000 479,090 0.4383 0.432 0.418 0.432 0.399 0.437 1,150,611 0.4164 8.33%
2023-01-31 0 0.420 0.420 0.430 0.395 0.420 681,000 279,520 0.4105 0.399 0.399 0.408 0.375 0.399 716,895 0.3899 1.20%
2023-01-30 0 0.415 0.395 0.415 - - 0 0 - 0.394 0.375 0.394 - - 0 - 0.00%
2023-01-27 0 0.415 0.415 0.420 0.400 0.415 558,000 226,500 0.4059 0.394 0.394 0.399 0.380 0.394 587,412 0.3856 2.47%
2023-01-26 0 0.405 0.400 0.410 0.395 0.410 123,000 50,075 0.4071 0.385 0.380 0.389 0.375 0.389 129,483 0.3867 0.00%
2023-01-20 0 0.405 0.405 0.410 0.395 0.410 209,000 85,635 0.4097 0.385 0.385 0.389 0.375 0.389 220,016 0.3892 0.00%
2023-01-19 0 0.405 0.405 0.420 0.390 0.405 75,000 30,025 0.4003 0.385 0.385 0.399 0.370 0.385 78,953 0.3803 0.00%
2023-01-18 0 0.405 0.395 0.405 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2023-01-17 0 0.405 0.405 0.415 0.395 0.395 16,000 6,320 0.3950 0.385 0.385 0.394 0.375 0.375 16,843 0.3752 -3.57%
2023-01-16 0 0.420 0.405 0.420 0.400 0.420 79,000 32,810 0.4153 0.399 0.385 0.399 0.380 0.399 83,164 0.3945 3.70%
2023-01-13 0 0.405 0.405 0.415 - - 0 0 - 0.385 0.385 0.394 - - 0 - 1.25%
2023-01-12 0 0.400 0.400 0.410 0.400 0.400 11,000 4,400 0.4000 0.380 0.380 0.389 0.380 0.380 11,580 0.3800 1.27%
2023-01-11 0 0.395 0.395 0.415 0.395 0.405 403,000 161,270 0.4002 0.375 0.375 0.394 0.375 0.385 424,242 0.3801 -1.25%
2023-01-10 0 0.400 0.400 0.425 0.400 0.405 145,000 58,095 0.4007 0.380 0.380 0.404 0.380 0.385 152,643 0.3806 -1.23%
2023-01-09 0 0.405 0.400 0.415 0.385 0.405 41,000 16,520 0.4029 0.385 0.380 0.394 0.366 0.385 43,161 0.3828 0.00%
2023-01-06 0 0.405 0.390 0.405 0.385 0.405 89,000 35,280 0.3964 0.385 0.370 0.385 0.366 0.385 93,691 0.3766 0.00%
2023-01-05 0 0.405 0.405 0.415 0.390 0.415 271,000 110,170 0.4065 0.385 0.385 0.394 0.370 0.394 285,284 0.3862 0.00%
2023-01-04 0 0.405 0.385 0.405 0.380 0.410 28,000 11,415 0.4077 0.385 0.366 0.385 0.361 0.389 29,476 0.3873 0.00%
2023-01-03 0 0.405 0.385 0.410 0.370 0.405 38,000 15,100 0.3974 0.385 0.366 0.389 0.351 0.385 40,003 0.3775 0.00%
2022-12-30 0 0.405 0.375 0.405 0.380 0.410 55,000 22,340 0.4062 0.385 0.356 0.385 0.361 0.389 57,899 0.3858 1.25%
2022-12-29 0 0.400 0.380 0.400 0.375 0.405 155,000 61,870 0.3992 0.380 0.361 0.380 0.356 0.385 163,170 0.3792 0.00%
2022-12-28 0 0.400 0.390 0.400 0.385 0.400 103,000 40,200 0.3903 0.380 0.370 0.380 0.366 0.380 108,429 0.3707 2.56%
2022-12-23 0 0.390 0.390 0.400 0.375 0.395 108,000 42,080 0.3896 0.370 0.370 0.380 0.356 0.375 113,693 0.3701 1.30%
2022-12-22 0 0.385 0.380 0.390 0.370 0.390 80,000 30,745 0.3843 0.366 0.361 0.370 0.351 0.370 84,217 0.3651 0.00%
2022-12-21 0 0.385 0.370 0.385 - - 0 0 - 0.366 0.351 0.366 - - 0 - -1.28%
2022-12-20 0 0.390 0.370 0.390 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2022-12-19 0 0.390 0.380 0.390 - - 0 0 - 0.370 0.361 0.370 - - 0 - 0.00%
2022-12-16 0 0.390 0.375 0.390 0.390 0.390 26,000 10,140 0.3900 0.370 0.356 0.370 0.370 0.370 27,370 0.3705 0.00%
2022-12-15 0 0.390 0.380 0.390 0.380 0.400 505,000 197,510 0.3911 0.370 0.361 0.370 0.361 0.380 531,618 0.3715 1.30%
2022-12-14 0 0.385 0.380 0.390 0.375 0.470 928,000 364,485 0.3928 0.366 0.361 0.370 0.356 0.446 976,914 0.3731 1.32%
2022-12-13 0 0.380 0.375 0.385 0.365 0.385 356,000 132,800 0.3730 0.361 0.356 0.366 0.347 0.366 374,765 0.3544 0.00%
2022-12-12 0 0.380 0.375 0.385 0.355 0.380 117,000 43,330 0.3703 0.361 0.356 0.366 0.337 0.361 123,167 0.3518 -1.30%
2022-12-09 0 0.385 0.380 0.385 0.385 0.390 191,000 73,740 0.3861 0.366 0.361 0.366 0.366 0.370 201,068 0.3667 0.00%
2022-12-08 0 0.385 0.380 0.395 0.375 0.385 548,000 210,700 0.3845 0.366 0.361 0.375 0.356 0.366 576,885 0.3652 0.00%
2022-12-07 0 0.385 0.385 0.395 0.380 0.395 453,000 174,535 0.3853 0.366 0.366 0.375 0.361 0.375 476,877 0.3660 -3.75%
2022-12-06 0 0.400 0.390 0.400 0.390 0.400 45,000 17,560 0.3902 0.380 0.370 0.380 0.370 0.380 47,372 0.3707 2.56%
2022-12-05 0 0.390 0.390 0.400 0.375 0.390 487,000 187,560 0.3851 0.370 0.370 0.380 0.356 0.370 512,670 0.3658 1.30%
2022-12-02 0 0.385 0.370 0.385 0.370 0.385 102,000 37,770 0.3703 0.366 0.351 0.366 0.351 0.366 107,376 0.3518 2.67%
2022-12-01 0 0.375 0.370 0.390 0.370 0.400 45,000 16,985 0.3774 0.356 0.351 0.370 0.351 0.380 47,372 0.3585 -1.32%
2022-11-30 0 0.380 0.380 0.390 0.370 0.380 19,000 7,100 0.3737 0.361 0.361 0.370 0.351 0.361 20,001 0.3550 -2.56%
2022-11-29 0 0.390 0.365 0.400 0.355 0.400 378,000 147,870 0.3912 0.370 0.347 0.380 0.337 0.380 397,924 0.3716 2.63%
2022-11-28 0 0.380 0.365 0.410 - - 0 0 - 0.361 0.347 0.389 - - 0 - 0.00%
2022-11-25 0 0.380 0.375 0.410 0.375 0.410 161,000 64,245 0.3990 0.361 0.356 0.389 0.356 0.389 169,486 0.3791 -5.00%
2022-11-24 0 0.400 0.390 0.400 0.355 0.400 190,000 73,260 0.3856 0.380 0.370 0.380 0.337 0.380 200,015 0.3663 3.90%
2022-11-23 0 0.385 0.385 0.400 0.385 0.400 107,000 42,090 0.3934 0.366 0.366 0.380 0.366 0.380 112,640 0.3737 4.05%
2022-11-22 0 0.370 0.370 0.385 0.370 0.395 93,000 36,060 0.3877 0.351 0.351 0.366 0.351 0.375 97,902 0.3683 1.37%
2022-11-21 0 0.365 0.365 0.375 0.365 0.390 318,000 120,160 0.3779 0.347 0.347 0.356 0.347 0.370 334,762 0.3589 -5.19%
2022-11-18 0 0.385 0.380 0.385 0.380 0.395 940,000 364,535 0.3878 0.366 0.361 0.366 0.361 0.375 989,547 0.3684 4.05%
2022-11-17 0 0.370 0.365 0.380 0.360 0.400 1,065,000 398,910 0.3746 0.351 0.347 0.361 0.342 0.380 1,121,136 0.3558 2.78%
2022-11-16 0 0.360 0.360 0.385 0.355 0.365 541,000 194,115 0.3588 0.342 0.342 0.366 0.337 0.347 569,516 0.3408 -1.37%
2022-11-15 0 0.365 0.365 0.375 0.360 0.365 405,000 146,555 0.3619 0.347 0.347 0.356 0.342 0.347 426,347 0.3437 4.29%
2022-11-14 0 0.350 0.350 0.360 0.350 0.360 149,000 53,520 0.3592 0.332 0.332 0.342 0.332 0.342 156,854 0.3412 0.00%
2022-11-11 0 0.350 0.345 0.355 0.340 0.360 64,000 21,930 0.3427 0.332 0.328 0.337 0.323 0.342 67,373 0.3255 6.06%
2022-11-10 0 0.330 0.330 0.350 0.330 0.335 446,000 147,245 0.3301 0.313 0.313 0.332 0.313 0.318 469,508 0.3136 -1.49%
2022-11-09 0 0.335 0.335 0.355 0.335 0.345 1,288,000 431,670 0.3351 0.318 0.318 0.337 0.318 0.328 1,355,890 0.3184 -2.90%
2022-11-08 0 0.345 0.340 0.345 0.340 0.350 165,000 57,690 0.3496 0.328 0.323 0.328 0.323 0.332 173,697 0.3321 -1.43%
2022-11-07 0 0.350 0.345 0.380 - - 0 0 - 0.332 0.328 0.361 - - 0 - 0.00%
2022-11-04 0 0.350 0.350 0.360 0.335 0.360 207,000 70,830 0.3422 0.332 0.332 0.342 0.318 0.342 217,911 0.3250 6.06%
2022-11-03 0 0.330 0.330 0.355 0.330 0.360 218,000 74,400 0.3413 0.313 0.313 0.337 0.313 0.342 229,491 0.3242 -7.04%
2022-11-02 0 0.355 0.345 0.355 0.340 0.360 41,000 14,560 0.3551 0.337 0.328 0.337 0.323 0.342 43,161 0.3373 -6.58%
2022-11-01 0 0.380 0.335 0.380 0.335 0.380 26,000 9,035 0.3475 0.361 0.318 0.361 0.318 0.361 27,370 0.3301 13.43%
2022-10-31 0 0.335 0.330 0.345 0.325 0.330 55,000 18,140 0.3298 0.318 0.313 0.328 0.309 0.313 57,899 0.3133 -2.90%
2022-10-28 0 0.345 0.330 0.345 0.325 0.345 41,000 13,675 0.3335 0.328 0.313 0.328 0.309 0.328 43,161 0.3168 -2.82%
2022-10-27 0 0.355 0.350 0.380 0.350 0.360 1,105,000 389,990 0.3529 0.337 0.332 0.361 0.332 0.342 1,163,244 0.3353 -1.39%
2022-10-26 0 0.360 0.340 0.360 0.340 0.360 22,000 7,600 0.3455 0.342 0.323 0.342 0.323 0.342 23,160 0.3282 4.35%
2022-10-25 0 0.345 0.345 0.350 0.345 0.345 12,000 4,140 0.3450 0.328 0.328 0.332 0.328 0.328 12,633 0.3277 -1.43%
2022-10-24 0 0.350 0.350 0.360 0.335 0.355 201,566 70,426 0.3494 0.332 0.332 0.342 0.318 0.337 212,190 0.3319 -2.78%
2022-10-21 0 0.360 0.345 0.375 - - 0 0 - 0.342 0.328 0.356 - - 0 - 0.00%
2022-10-20 0 0.360 0.350 0.380 - - 0 0 - 0.342 0.332 0.361 - - 0 - 0.00%
2022-10-19 0 0.360 0.360 0.375 0.360 0.375 5,000 1,815 0.3630 0.342 0.342 0.356 0.342 0.356 5,264 0.3448 -4.00%
2022-10-18 0 0.375 0.350 0.375 - - 0 0 - 0.356 0.332 0.356 - - 0 - 0.00%
2022-10-17 0 0.375 0.370 0.390 0.370 0.400 19,000 7,090 0.3732 0.356 0.351 0.370 0.351 0.380 20,001 0.3545 2.74%
2022-10-14 0 0.365 0.360 0.365 0.360 0.370 609,000 221,015 0.3629 0.347 0.342 0.347 0.342 0.351 641,100 0.3447 -1.35%
2022-10-13 0 0.370 0.350 0.370 0.335 0.370 106,000 36,145 0.3410 0.351 0.332 0.351 0.318 0.351 111,587 0.3239 4.23%
2022-10-12 0 0.355 0.355 0.365 0.350 0.365 725,000 263,210 0.3630 0.337 0.337 0.347 0.332 0.347 763,214 0.3449 0.00%
2022-10-11 0 0.355 0.355 0.370 0.355 0.370 1,106,000 403,830 0.3651 0.337 0.337 0.351 0.337 0.351 1,164,297 0.3468 -4.05%
2022-10-10 0 0.370 0.370 0.390 0.370 0.390 55,000 20,670 0.3758 0.351 0.351 0.370 0.351 0.370 57,899 0.3570 -2.63%
2022-10-07 0 0.380 0.380 0.390 0.360 0.380 706,000 255,735 0.3622 0.361 0.361 0.370 0.342 0.361 743,213 0.3441 -2.56%
2022-10-06 0 0.390 0.390 0.400 0.365 0.400 55,000 20,460 0.3720 0.370 0.370 0.380 0.347 0.380 57,899 0.3534 4.00%
2022-10-05 0 0.375 0.370 0.375 0.370 0.380 294,000 110,850 0.3770 0.356 0.351 0.356 0.351 0.361 309,497 0.3582 0.00%
2022-10-03 0 0.375 0.365 0.380 - - 0 0 - 0.356 0.347 0.361 - - 0 - 0.00%
2022-09-30 0 0.375 0.365 0.375 0.360 0.375 113,000 41,335 0.3658 0.356 0.347 0.356 0.342 0.356 118,956 0.3475 0.00%
2022-09-29 0 0.375 0.360 0.380 0.360 0.385 375,000 136,340 0.3636 0.356 0.342 0.361 0.342 0.366 394,766 0.3454 -3.85%
2022-09-28 0 0.390 0.365 0.400 - - 0 0 - 0.370 0.347 0.380 - - 0 - 0.00%
2022-09-27 0 0.390 0.370 0.390 0.370 0.390 72,000 27,315 0.3794 0.370 0.351 0.370 0.351 0.370 75,795 0.3604 -2.50%
2022-09-26 0 0.400 0.370 0.400 0.365 0.400 226,000 84,805 0.3752 0.380 0.351 0.380 0.347 0.380 237,912 0.3565 -1.23%
2022-09-23 0 0.405 0.385 0.405 0.385 0.405 374,000 146,200 0.3909 0.385 0.366 0.385 0.366 0.385 393,713 0.3713 -1.22%
2022-09-22 0 0.410 0.395 0.410 0.395 0.410 178,000 70,465 0.3959 0.389 0.375 0.389 0.375 0.389 187,382 0.3760 0.00%
2022-09-21 0 0.410 0.405 0.415 0.400 0.415 68,000 28,190 0.4146 0.389 0.385 0.394 0.380 0.394 71,584 0.3938 -1.20%
2022-09-20 0 0.415 0.400 0.415 0.400 0.420 245,000 100,325 0.4095 0.394 0.380 0.394 0.380 0.399 257,914 0.3890 -2.35%
2022-09-19 0 0.425 0.400 0.425 0.400 0.425 205,000 83,645 0.4080 0.404 0.380 0.404 0.380 0.404 215,805 0.3876 1.19%
2022-09-16 0 0.420 0.420 0.440 0.420 0.420 157,000 65,940 0.4200 0.399 0.399 0.418 0.399 0.399 165,275 0.3990 0.00%
2022-09-15 0 0.420 0.420 0.440 0.420 0.420 12,000 5,040 0.4200 0.399 0.399 0.418 0.399 0.399 12,633 0.3990 0.00%
2022-09-14 0 0.420 0.415 0.430 0.410 0.430 113,000 47,490 0.4203 0.399 0.394 0.408 0.389 0.408 118,956 0.3992 0.00%
2022-09-13 0 0.420 0.420 0.430 0.420 0.425 6,000 2,530 0.4217 0.399 0.399 0.408 0.399 0.404 6,316 0.4006 -1.18%
2022-09-09 0 0.425 0.425 0.430 0.420 0.425 129,000 54,560 0.4229 0.404 0.404 0.408 0.399 0.404 135,800 0.4018 1.19%
2022-09-08 0 0.420 0.415 0.430 0.415 0.430 210,000 89,300 0.4252 0.399 0.394 0.408 0.394 0.408 221,069 0.4039 -2.33%
2022-09-07 0 0.430 0.425 0.445 0.425 0.440 491,000 210,550 0.4288 0.408 0.404 0.423 0.404 0.418 516,880 0.4073 1.18%
2022-09-06 0 0.425 0.425 0.445 0.425 0.445 30,000 12,790 0.4263 0.404 0.404 0.423 0.404 0.423 31,581 0.4050 0.00%
2022-09-05 0 0.425 0.425 0.430 0.420 0.430 180,000 76,715 0.4262 0.404 0.404 0.408 0.399 0.408 189,488 0.4049 1.19%
2022-09-02 0 0.420 0.415 0.430 0.420 0.430 617,000 259,790 0.4211 0.399 0.394 0.408 0.399 0.408 649,522 0.4000 -2.33%
2022-09-01 0 0.430 0.425 0.435 0.425 0.435 413,000 177,670 0.4302 0.408 0.404 0.413 0.404 0.413 434,769 0.4087 0.00%
2022-08-31 0 0.430 0.425 0.440 0.430 0.455 144,000 61,990 0.4305 0.408 0.404 0.418 0.408 0.432 151,590 0.4089 2.38%
2022-08-30 0 0.420 0.415 0.440 0.420 0.440 49,000 21,070 0.4300 0.399 0.394 0.418 0.399 0.418 51,583 0.4085 -2.33%
2022-08-29 0 0.430 0.420 0.430 0.415 0.430 103,000 43,005 0.4175 0.408 0.399 0.408 0.394 0.408 108,429 0.3966 3.61%
2022-08-26 0 0.415 0.420 0.445 0.410 0.435 226,000 97,170 0.4300 0.394 0.399 0.423 0.389 0.413 237,912 0.4084 -4.60%
2022-08-25 0 0.435 0.430 0.445 0.430 0.460 980,000 433,885 0.4427 0.413 0.408 0.423 0.408 0.437 1,031,655 0.4206 4.82%
2022-08-24 0 0.415 0.415 0.445 0.410 0.450 70,000 29,150 0.4164 0.394 0.394 0.423 0.389 0.427 73,690 0.3956 -2.35%
2022-08-23 0 0.425 0.415 0.450 0.405 0.430 711,000 303,165 0.4264 0.404 0.394 0.427 0.385 0.408 748,476 0.4050 1.19%
2022-08-22 0 0.420 0.405 0.440 0.400 0.420 137,000 56,640 0.4134 0.399 0.385 0.418 0.380 0.399 144,221 0.3927 2.44%
2022-08-19 0 0.410 0.405 0.440 0.405 0.440 639,000 269,260 0.4214 0.389 0.385 0.418 0.385 0.418 672,681 0.4003 -2.38%
2022-08-18 0 0.420 0.415 0.440 0.415 0.460 23,000 9,740 0.4235 0.399 0.394 0.418 0.394 0.437 24,212 0.4023 1.20%
2022-08-17 0 0.415 0.415 0.440 0.415 0.420 46,000 19,280 0.4191 0.394 0.394 0.418 0.394 0.399 48,425 0.3981 -4.60%
2022-08-16 0 0.435 0.425 0.435 0.415 0.435 157,000 66,155 0.4214 0.413 0.404 0.413 0.394 0.413 165,275 0.4003 0.00%
2022-08-15 0 0.435 0.430 0.450 0.425 0.490 1,993,000 920,990 0.4621 0.413 0.408 0.427 0.404 0.465 2,098,050 0.4390 8.75%
2022-08-12 0 0.400 0.400 0.410 0.385 0.410 49,000 19,985 0.4079 0.380 0.380 0.389 0.366 0.389 51,583 0.3874 -2.44%
2022-08-11 0 0.410 0.385 0.410 - - 0 0 - 0.389 0.366 0.389 - - 0 - 0.00%
2022-08-10 0 0.410 0.385 0.410 - - 0 0 - 0.389 0.366 0.389 - - 0 - 0.00%
2022-08-09 0 0.410 0.400 0.425 0.400 0.410 199,000 81,090 0.4075 0.389 0.380 0.404 0.380 0.389 209,489 0.3871 0.00%
2022-08-08 0 0.410 0.400 0.410 0.400 0.415 133,000 54,045 0.4064 0.389 0.380 0.389 0.380 0.394 140,010 0.3860 2.50%
2022-08-05 0 0.400 0.390 0.405 0.400 0.400 10,000 4,000 0.4000 0.380 0.370 0.385 0.380 0.380 10,527 0.3800 -1.23%
2022-08-04 0 0.405 0.400 0.405 - - 0 0 - 0.385 0.380 0.385 - - 0 - 0.00%
2022-08-03 0 0.405 0.385 0.405 0.380 0.405 113,000 43,990 0.3893 0.385 0.366 0.385 0.361 0.385 118,956 0.3698 2.53%
2022-08-02 0 0.395 0.395 0.400 0.395 0.400 148,000 59,085 0.3992 0.375 0.375 0.380 0.375 0.380 155,801 0.3792 0.00%
2022-08-01 0 0.395 0.390 0.405 0.395 0.410 42,000 16,980 0.4043 0.375 0.370 0.385 0.375 0.389 44,214 0.3840 -2.47%
2022-07-29 0 0.405 0.400 0.405 0.400 0.415 101,000 40,505 0.4010 0.385 0.380 0.385 0.380 0.394 106,324 0.3810 -2.41%
2022-07-28 0 0.415 0.395 0.415 - - 0 0 - 0.394 0.375 0.394 - - 0 - 0.00%
2022-07-27 0 0.415 0.405 0.415 0.415 0.415 36,000 14,940 0.4150 0.394 0.385 0.394 0.394 0.394 37,898 0.3942 0.00%
2022-07-26 0 0.415 0.410 0.415 0.410 0.415 23,000 9,440 0.4104 0.394 0.389 0.394 0.389 0.394 24,212 0.3899 0.00%
2022-07-25 0 0.415 0.395 0.415 0.390 0.415 356,000 146,220 0.4107 0.394 0.375 0.394 0.370 0.394 374,765 0.3902 0.00%
2022-07-22 0 0.415 0.400 0.415 0.405 0.415 47,000 19,065 0.4056 0.394 0.380 0.394 0.385 0.394 49,477 0.3853 2.47%
2022-07-21 0 0.405 0.400 0.405 0.405 0.415 92,000 37,750 0.4103 0.385 0.380 0.385 0.385 0.394 96,849 0.3898 -2.41%
2022-07-20 0 0.415 0.400 0.425 0.415 0.415 10,000 4,150 0.4150 0.394 0.380 0.404 0.394 0.394 10,527 0.3942 3.75%
2022-07-19 0 0.400 0.400 0.425 0.400 0.400 10,000 4,000 0.4000 0.380 0.380 0.404 0.380 0.380 10,527 0.3800 -3.61%
2022-07-18 0 0.415 0.410 0.415 0.395 0.415 140,000 56,025 0.4002 0.394 0.389 0.394 0.375 0.394 147,379 0.3801 2.47%
2022-07-15 0 0.405 0.395 0.405 0.395 0.410 538,000 214,750 0.3992 0.385 0.375 0.385 0.375 0.389 566,358 0.3792 -2.41%
2022-07-14 0 0.415 0.410 0.415 0.415 0.420 394,000 163,710 0.4155 0.394 0.389 0.394 0.394 0.399 414,768 0.3947 0.00%
2022-07-13 0 0.415 0.405 0.415 0.395 0.415 1,030,000 422,015 0.4097 0.394 0.385 0.394 0.375 0.394 1,084,291 0.3892 0.00%
2022-07-12 0 0.415 0.410 0.415 0.415 0.420 122,000 51,140 0.4192 0.394 0.389 0.394 0.394 0.399 128,431 0.3982 -1.19%
2022-07-11 0 0.420 0.420 0.430 0.420 0.430 386,000 163,710 0.4241 0.399 0.399 0.408 0.399 0.408 406,346 0.4029 -1.18%
2022-07-08 0 0.425 0.425 0.435 0.420 0.425 450,000 190,895 0.4242 0.404 0.404 0.413 0.399 0.404 473,719 0.4030 0.00%
2022-07-07 0 0.425 0.425 0.435 0.420 0.435 658,000 281,715 0.4281 0.404 0.404 0.413 0.399 0.413 692,683 0.4067 -3.41%
2022-07-06 0 0.440 0.435 0.440 0.425 0.440 277,000 120,580 0.4353 0.418 0.413 0.418 0.404 0.418 291,601 0.4135 1.15%
2022-07-05 0 0.435 0.430 0.435 0.430 0.440 354,000 153,285 0.4330 0.413 0.408 0.413 0.408 0.418 372,659 0.4113 -1.14%
2022-07-04 0 0.440 0.435 0.440 0.435 0.450 458,000 202,720 0.4426 0.418 0.413 0.418 0.413 0.427 482,141 0.4205 -2.22%
2022-06-30 0 0.450 0.450 0.455 0.450 0.450 830,000 373,500 0.4500 0.427 0.427 0.432 0.427 0.427 873,749 0.4275 0.00%
2022-06-29 0 0.450 0.450 0.460 0.450 0.455 457,000 205,670 0.4500 0.427 0.427 0.437 0.427 0.432 481,088 0.4275 0.00%
2022-06-28 0 0.450 0.445 0.455 0.445 0.450 330,000 148,200 0.4491 0.427 0.423 0.432 0.423 0.427 347,394 0.4266 -1.10%
2022-06-27 0 0.455 0.450 0.455 0.455 0.460 380,000 172,960 0.4552 0.432 0.427 0.432 0.432 0.437 400,030 0.4324 1.11%
2022-06-24 0 0.450 0.450 0.465 0.450 0.465 75,000 33,980 0.4531 0.427 0.427 0.442 0.427 0.442 78,953 0.4304 0.00%
2022-06-23 0 0.450 0.445 0.450 0.450 0.475 67,000 30,435 0.4543 0.427 0.423 0.427 0.427 0.451 70,532 0.4315 -3.23%
2022-06-22 0 0.465 0.455 0.465 0.460 0.465 5,000 2,310 0.4620 0.442 0.432 0.442 0.437 0.442 5,264 0.4389 1.09%
2022-06-21 0 0.460 0.460 0.465 0.455 0.460 53,000 24,255 0.4576 0.437 0.437 0.442 0.432 0.437 55,794 0.4347 -1.08%
2022-06-20 0 0.465 0.455 0.465 0.450 0.465 42,000 19,135 0.4556 0.442 0.432 0.442 0.427 0.442 44,214 0.4328 2.20%
2022-06-17 0 0.455 0.455 0.485 0.450 0.455 160,000 72,055 0.4503 0.432 0.432 0.461 0.427 0.432 168,434 0.4278 -1.09%
2022-06-16 0 0.460 0.450 0.460 0.450 0.460 469,000 212,505 0.4531 0.437 0.427 0.437 0.427 0.437 493,721 0.4304 -1.08%
2022-06-15 0 0.465 0.455 0.465 0.455 0.470 482,000 221,385 0.4593 0.442 0.432 0.442 0.432 0.446 507,406 0.4363 -2.11%
2022-06-14 0 0.475 0.460 0.480 0.450 0.480 722,000 328,680 0.4552 0.451 0.437 0.456 0.427 0.456 760,056 0.4324 0.00%
2022-06-13 0 0.475 0.470 0.475 0.465 0.495 982,000 465,820 0.4744 0.451 0.446 0.451 0.442 0.470 1,033,761 0.4506 -3.06%
2022-06-10 0 0.490 0.480 0.490 0.460 0.490 606,000 289,920 0.4784 0.465 0.456 0.465 0.437 0.465 637,942 0.4545 3.16%
2022-06-09 0 0.475 0.470 0.480 0.470 0.495 1,029,000 497,095 0.4831 0.451 0.446 0.456 0.446 0.470 1,083,238 0.4589 -1.04%
2022-06-08 0 0.480 0.480 0.485 0.450 0.500 3,127,000 1,467,145 0.4692 0.456 0.456 0.461 0.427 0.475 3,291,823 0.4457 6.67%
2022-06-07 0 0.450 0.450 0.460 0.445 0.460 394,000 179,905 0.4566 0.427 0.427 0.437 0.423 0.437 414,768 0.4337 -2.17%
2022-06-06 0 0.460 0.450 0.460 0.450 0.465 38,000 17,125 0.4507 0.437 0.427 0.437 0.427 0.442 40,003 0.4281 2.22%
2022-06-02 0 0.450 0.450 0.460 0.440 0.460 667,281 296,028 0.4436 0.427 0.427 0.437 0.418 0.437 702,453 0.4214 0.00%
2022-06-01 0 0.450 0.450 0.475 0.450 0.465 91,000 40,980 0.4503 0.427 0.427 0.451 0.427 0.442 95,797 0.4278 0.00%
2022-05-31 0 0.450 0.450 0.475 0.440 0.460 275,000 124,495 0.4527 0.427 0.427 0.451 0.418 0.437 289,495 0.4300 -2.17%
2022-05-30 0 0.460 0.460 0.475 0.455 0.475 243,000 111,950 0.4607 0.437 0.437 0.451 0.432 0.451 255,808 0.4376 -1.08%
2022-05-27 0 0.465 0.465 0.480 0.455 0.475 13,000 6,005 0.4619 0.442 0.442 0.456 0.432 0.451 13,685 0.4388 -2.11%
2022-05-26 0 0.475 0.475 0.480 0.475 0.475 9,000 4,275 0.4750 0.451 0.451 0.456 0.451 0.451 9,474 0.4512 -1.04%
2022-05-25 0 0.480 0.445 0.480 0.440 0.480 605,000 272,515 0.4504 0.456 0.423 0.456 0.418 0.456 636,889 0.4279 4.35%
2022-05-24 0 0.460 0.460 0.480 0.460 0.460 2,000 920 0.4600 0.437 0.437 0.456 0.437 0.437 2,105 0.4370 0.00%
2022-05-23 0 0.460 0.460 0.480 0.460 0.460 13,000 5,980 0.4600 0.437 0.437 0.456 0.437 0.437 13,685 0.4370 0.00%
2022-05-20 0 0.460 0.450 0.465 0.465 0.475 124,000 58,365 0.4707 0.437 0.427 0.442 0.442 0.451 130,536 0.4471 -1.08%
2022-05-19 0 0.465 0.465 0.475 - - 0 0 - 0.442 0.442 0.451 - - 0 - 0.00%
2022-05-18 0 0.465 0.455 0.470 0.450 0.470 23,000 10,590 0.4604 0.442 0.432 0.446 0.427 0.446 24,212 0.4374 0.00%
2022-05-17 0 0.465 0.455 0.475 0.470 0.475 3,000 1,420 0.4733 0.442 0.432 0.451 0.446 0.451 3,158 0.4496 -1.06%
2022-05-16 0 0.470 0.470 0.475 0.445 0.510 259,000 121,145 0.4677 0.446 0.446 0.451 0.423 0.484 272,652 0.4443 -3.09%
2022-05-13 0 0.485 0.465 0.490 0.465 0.500 56,500 28,182 0.4988 0.461 0.442 0.465 0.442 0.475 59,478 0.4738 -1.02%
2022-05-12 0 0.490 0.465 0.495 0.470 0.495 172,000 82,710 0.4809 0.465 0.442 0.470 0.446 0.470 181,066 0.4568 1.03%
2022-05-11 0 0.485 0.485 0.490 0.485 0.490 141,000 68,985 0.4893 0.461 0.461 0.465 0.461 0.465 148,432 0.4648 1.04%
2022-05-10 0 0.480 0.480 0.500 0.475 0.480 214,000 101,680 0.4751 0.456 0.456 0.475 0.451 0.456 225,280 0.4513 0.00%
2022-05-06 0 0.480 0.475 0.485 0.480 0.485 11,000 5,300 0.4818 0.456 0.451 0.461 0.456 0.461 11,580 0.4577 0.00%
2022-05-05 0 0.480 0.475 0.480 0.475 0.500 232,000 111,330 0.4799 0.456 0.451 0.456 0.451 0.475 244,229 0.4558 0.00%
2022-05-04 0 0.480 0.475 0.500 0.480 0.530 620,000 313,645 0.5059 0.456 0.451 0.475 0.456 0.503 652,680 0.4805 3.23%
2022-05-03 0 0.465 0.470 0.485 0.460 0.460 12,000 5,560 0.4633 0.442 0.446 0.461 0.437 0.437 12,633 0.4401 1.09%
2022-04-29 0 0.460 0.460 0.470 0.450 0.460 207,000 94,730 0.4576 0.437 0.437 0.446 0.427 0.437 217,911 0.4347 3.37%
2022-04-28 0 0.445 0.440 0.450 0.440 0.450 36,000 15,970 0.4436 0.423 0.418 0.427 0.418 0.427 37,898 0.4214 1.14%
2022-04-27 0 0.440 0.435 0.440 0.440 0.450 138,000 60,325 0.4371 0.418 0.413 0.418 0.418 0.427 145,274 0.4153 1.15%
2022-04-26 0 0.435 0.430 0.435 0.430 0.440 100,000 43,425 0.4343 0.413 0.408 0.413 0.408 0.418 105,271 0.4125 0.00%
2022-04-25 0 0.435 0.430 0.435 0.435 0.435 159,000 69,165 0.4350 0.413 0.408 0.413 0.413 0.413 167,381 0.4132 -1.14%
2022-04-22 0 0.440 0.440 0.450 0.430 0.450 194,000 84,315 0.4346 0.418 0.418 0.427 0.408 0.427 204,226 0.4129 1.15%
2022-04-21 0 0.435 0.435 0.465 0.435 0.435 33,000 14,415 0.4368 0.413 0.413 0.442 0.413 0.413 34,739 0.4149 -3.33%
2022-04-20 0 0.450 0.445 0.450 0.440 0.450 255,000 114,020 0.4471 0.427 0.423 0.427 0.418 0.427 268,441 0.4247 1.12%
2022-04-19 0 0.445 0.445 0.450 0.440 0.450 380,000 168,280 0.4428 0.423 0.423 0.427 0.418 0.427 400,030 0.4207 -4.30%
2022-04-14 0 0.465 0.465 0.475 0.455 0.475 116,000 53,350 0.4599 0.442 0.442 0.451 0.432 0.451 122,114 0.4369 -2.11%
2022-04-13 0 0.475 0.455 0.480 0.455 0.475 18,000 8,350 0.4639 0.451 0.432 0.456 0.432 0.451 18,949 0.4407 0.00%
2022-04-12 0 0.475 0.455 0.475 0.440 0.480 159,000 75,630 0.4757 0.451 0.432 0.451 0.418 0.456 167,381 0.4518 0.00%
2022-04-11 0 0.475 0.455 0.475 0.465 0.475 5,000 2,365 0.4730 0.451 0.432 0.451 0.442 0.451 5,264 0.4493 1.06%
2022-04-08 0 0.470 0.465 0.470 0.465 0.480 75,000 35,575 0.4743 0.446 0.442 0.446 0.442 0.456 78,953 0.4506 0.00%
2022-04-07 0 0.470 0.455 0.475 0.455 0.470 213,000 98,030 0.4602 0.446 0.432 0.451 0.432 0.446 224,227 0.4372 -2.08%
2022-04-06 0 0.480 0.465 0.480 0.460 0.490 531,000 247,355 0.4658 0.456 0.442 0.456 0.437 0.465 558,989 0.4425 -1.03%
2022-04-04 0 0.485 0.470 0.485 0.470 0.485 582,000 276,635 0.4753 0.461 0.446 0.461 0.446 0.461 612,677 0.4515 4.30%
2022-04-01 0 0.465 0.460 0.465 0.455 0.470 345,000 160,195 0.4643 0.442 0.437 0.442 0.432 0.446 363,185 0.4411 -1.06%
2022-03-31 0 0.470 0.465 0.470 0.460 0.480 350,000 163,070 0.4659 0.446 0.442 0.446 0.437 0.456 368,448 0.4426 -2.08%
2022-03-30 0 0.480 0.460 0.480 0.460 0.480 92,000 42,795 0.4652 0.456 0.437 0.456 0.437 0.456 96,849 0.4419 -1.03%
2022-03-29 0 0.485 0.460 0.485 0.460 0.500 206,000 96,330 0.4676 0.461 0.437 0.461 0.437 0.475 216,858 0.4442 2.11%
2022-03-28 0 0.475 0.470 0.475 0.455 0.500 440,000 205,350 0.4667 0.451 0.446 0.451 0.432 0.475 463,192 0.4433 0.00%
2022-03-25 0 0.475 0.475 0.480 0.465 0.540 5,807,000 2,897,400 0.4989 0.451 0.451 0.456 0.442 0.513 6,113,084 0.4740 11.76%
2022-03-24 0 0.425 0.425 0.450 0.425 0.465 279,000 125,170 0.4486 0.404 0.404 0.427 0.404 0.442 293,706 0.4262 -5.56%
2022-03-23 0 0.450 0.435 0.450 0.440 0.460 251,000 110,875 0.4417 0.427 0.413 0.427 0.418 0.437 264,230 0.4196 1.12%
2022-03-22 0 0.445 0.420 0.445 0.435 0.445 87,000 38,395 0.4413 0.423 0.399 0.423 0.413 0.423 91,586 0.4192 2.30%
2022-03-21 0 0.435 0.420 0.435 0.420 0.480 655,000 288,680 0.4407 0.413 0.399 0.413 0.399 0.456 689,525 0.4187 1.16%
2022-03-18 0 0.430 0.430 0.445 0.415 0.440 152,000 64,345 0.4233 0.408 0.408 0.423 0.394 0.418 160,012 0.4021 3.61%
2022-03-17 0 0.415 0.415 0.445 0.415 0.425 674,000 282,575 0.4193 0.394 0.394 0.423 0.394 0.404 709,526 0.3983 0.00%
2022-03-16 0 0.415 0.390 0.420 0.415 0.430 22,000 9,345 0.4248 0.394 0.370 0.399 0.394 0.408 23,160 0.4035 7.79%
2022-03-15 0 0.385 0.375 0.400 0.380 0.415 319,000 124,690 0.3909 0.366 0.356 0.380 0.361 0.394 335,814 0.3713 -9.41%
2022-03-14 0 0.425 0.400 0.425 0.405 0.425 131,000 53,075 0.4052 0.404 0.380 0.404 0.385 0.404 137,905 0.3849 -1.16%
2022-03-11 0 0.430 0.415 0.430 0.415 0.475 505,000 216,825 0.4294 0.408 0.394 0.408 0.394 0.451 531,618 0.4079 0.00%
2022-03-10 0 0.430 0.420 0.465 0.425 0.430 16,000 6,830 0.4269 0.408 0.399 0.442 0.404 0.408 16,843 0.4055 0.00%
2022-03-09 0 0.430 0.425 0.455 0.415 0.435 299,000 124,450 0.4162 0.408 0.404 0.432 0.394 0.413 314,760 0.3954 1.18%
2022-03-08 0 0.425 0.420 0.455 0.425 0.480 6,000 2,635 0.4392 0.404 0.399 0.432 0.404 0.456 6,316 0.4172 0.00%
2022-03-07 0 0.425 0.425 0.455 0.425 0.455 216,000 97,810 0.4528 0.404 0.404 0.432 0.404 0.432 227,385 0.4302 -7.61%
2022-03-04 0 0.460 0.430 0.465 0.460 0.460 129,000 59,340 0.4600 0.437 0.408 0.442 0.437 0.437 135,800 0.4370 0.00%
2022-03-03 0 0.460 0.460 0.470 0.450 0.450 20,000 9,000 0.4500 0.437 0.437 0.446 0.427 0.427 21,054 0.4275 -3.16%
2022-03-02 0 0.475 0.470 0.480 0.450 0.475 46,000 21,825 0.4745 0.451 0.446 0.456 0.427 0.451 48,425 0.4507 -1.04%
2022-03-01 0 0.480 0.450 0.480 0.460 0.485 64,000 30,200 0.4719 0.456 0.427 0.456 0.437 0.461 67,373 0.4482 -1.03%
2022-02-28 0 0.485 0.470 0.500 0.450 0.485 413,000 190,260 0.4607 0.461 0.446 0.475 0.427 0.461 434,769 0.4376 -2.02%
2022-02-25 0 0.495 0.470 0.495 0.460 0.495 38,000 17,515 0.4609 0.470 0.446 0.470 0.437 0.470 40,003 0.4378 7.61%
2022-02-24 0 0.460 0.460 0.480 0.460 0.485 243,000 112,845 0.4644 0.437 0.437 0.456 0.437 0.461 255,808 0.4411 -5.15%
2022-02-23 0 0.485 0.470 0.485 0.470 0.485 80,000 38,025 0.4753 0.461 0.446 0.461 0.446 0.461 84,217 0.4515 0.00%
2022-02-22 0 0.485 0.480 0.490 0.485 0.490 44,000 21,550 0.4898 0.461 0.456 0.465 0.461 0.465 46,319 0.4652 -2.02%
2022-02-21 0 0.495 0.480 0.495 0.480 0.510 12,000 5,820 0.4850 0.470 0.456 0.470 0.456 0.484 12,633 0.4607 1.02%
2022-02-18 0 0.490 0.480 0.495 0.495 0.510 337,000 167,430 0.4968 0.465 0.456 0.470 0.470 0.484 354,763 0.4719 2.08%
2022-02-17 0 0.480 0.480 0.490 0.480 0.500 65,000 32,195 0.4953 0.456 0.456 0.465 0.456 0.475 68,426 0.4705 -2.04%
2022-02-16 0 0.490 0.480 0.500 0.470 0.500 90,000 43,800 0.4867 0.465 0.456 0.475 0.446 0.475 94,744 0.4623 0.00%
2022-02-15 0 0.490 0.480 0.495 - - 0 0 - 0.465 0.456 0.470 - - 0 - 0.00%
2022-02-14 0 0.490 0.475 0.500 0.490 0.500 102,000 49,995 0.4901 0.465 0.451 0.475 0.465 0.475 107,376 0.4656 0.00%
2022-02-11 0 0.490 0.490 0.500 0.490 0.490 149,000 73,010 0.4900 0.465 0.465 0.475 0.465 0.465 156,854 0.4655 1.03%
2022-02-10 0 0.485 0.480 0.495 0.475 0.510 134,000 67,030 0.5002 0.461 0.456 0.470 0.451 0.484 141,063 0.4752 -4.90%
2022-02-09 0 0.510 0.500 0.510 0.480 0.510 105,000 53,335 0.5080 0.484 0.475 0.484 0.456 0.484 110,534 0.4825 3.03%
2022-02-08 0 0.495 0.495 0.510 - - 0 0 - 0.470 0.470 0.484 - - 0 - 0.00%
2022-02-07 0 0.495 0.480 0.495 - - 0 0 - 0.470 0.456 0.470 - - 0 - 0.00%
2022-02-04 0 0.495 0.480 0.510 0.490 0.510 88,000 43,430 0.4935 0.470 0.456 0.484 0.465 0.484 92,638 0.4688 1.02%
2022-01-31 0 0.490 0.475 0.490 0.475 0.490 11,000 5,240 0.4764 0.465 0.451 0.465 0.451 0.465 11,580 0.4525 2.08%
2022-01-28 0 0.480 0.480 0.490 0.475 0.490 211,000 101,355 0.4804 0.456 0.456 0.465 0.451 0.465 222,122 0.4563 -3.03%
2022-01-27 0 0.495 0.490 0.510 0.485 0.495 118,000 58,330 0.4943 0.470 0.465 0.484 0.461 0.470 124,220 0.4696 0.00%
2022-01-26 0 0.495 0.495 0.510 0.490 0.500 44,000 21,900 0.4977 0.470 0.470 0.484 0.465 0.475 46,319 0.4728 0.00%
2022-01-25 0 0.495 0.490 0.495 0.490 0.495 20,000 9,895 0.4948 0.470 0.465 0.470 0.465 0.470 21,054 0.4700 -2.94%
2022-01-24 0 0.510 0.490 0.510 0.495 0.510 497,000 247,530 0.4980 0.484 0.465 0.484 0.470 0.484 523,197 0.4731 0.00%
2022-01-21 0 0.510 0.490 0.520 0.485 0.510 109,000 53,565 0.4914 0.484 0.465 0.494 0.461 0.484 114,745 0.4668 5.15%
2022-01-20 0 0.485 0.480 0.510 0.485 0.500 371,000 181,880 0.4902 0.461 0.456 0.484 0.461 0.475 390,555 0.4657 -3.00%
2022-01-19 0 0.500 0.500 0.510 0.500 0.510 82,000 41,410 0.5050 0.475 0.475 0.484 0.475 0.484 86,322 0.4797 -1.96%
2022-01-18 0 0.510 0.500 0.510 0.500 0.510 23,000 11,510 0.5004 0.484 0.475 0.484 0.475 0.484 24,212 0.4754 2.00%
2022-01-17 0 0.500 0.500 0.520 - - 0 0 - 0.475 0.475 0.494 - - 0 - 0.00%
2022-01-14 0 0.500 0.500 0.510 0.500 0.520 10,000 5,100 0.5100 0.475 0.475 0.484 0.475 0.494 10,527 0.4845 -1.96%
2022-01-13 0 0.510 0.500 0.520 0.495 0.520 180,000 91,655 0.5092 0.484 0.475 0.494 0.470 0.494 189,488 0.4837 2.00%
2022-01-12 0 0.500 0.500 0.510 0.500 0.510 593,000 297,320 0.5014 0.475 0.475 0.484 0.475 0.484 624,257 0.4763 -3.85%
2022-01-11 0 0.520 0.510 0.520 0.510 0.530 36,000 18,520 0.5144 0.494 0.484 0.494 0.484 0.503 37,898 0.4887 4.00%
2022-01-10 0 0.500 0.500 0.520 0.500 0.500 187,000 93,500 0.5000 0.475 0.475 0.494 0.475 0.475 196,857 0.4750 -1.96%
2022-01-07 0 0.510 0.500 0.530 0.500 0.530 26,000 13,270 0.5104 0.484 0.475 0.503 0.475 0.503 27,370 0.4848 0.00%
2022-01-06 0 0.510 0.510 0.520 0.510 0.520 38,000 19,600 0.5158 0.484 0.484 0.494 0.484 0.494 40,003 0.4900 -3.77%
2022-01-05 0 0.530 0.510 0.530 0.510 0.530 22,000 11,380 0.5173 0.503 0.484 0.503 0.484 0.503 23,160 0.4914 0.00%
2022-01-04 0 0.530 0.500 0.530 0.500 0.530 56,000 28,520 0.5093 0.503 0.475 0.503 0.475 0.503 58,952 0.4838 3.92%
2022-01-03 0 0.510 0.500 0.510 0.495 0.510 422,000 211,475 0.5011 0.484 0.475 0.484 0.470 0.484 444,243 0.4760 2.00%
2021-12-31 0 0.500 0.500 0.510 0.500 0.510 274,000 139,190 0.5080 0.475 0.475 0.484 0.475 0.484 288,442 0.4826 -1.96%
2021-12-30 0 0.510 0.510 0.520 - - 0 0 - 0.484 0.484 0.494 - - 0 - 0.00%
2021-12-29 0 0.510 0.510 0.520 0.510 0.530 269,000 137,870 0.5125 0.484 0.484 0.494 0.484 0.503 283,179 0.4869 -1.92%
2021-12-28 0 0.520 0.520 0.540 0.510 0.520 120,000 61,510 0.5126 0.494 0.494 0.513 0.484 0.494 126,325 0.4869 0.00%
2021-12-24 0 0.520 0.510 0.530 - - 0 0 - 0.494 0.484 0.503 - - 0 - 0.00%
2021-12-23 0 0.520 0.510 0.520 0.510 0.520 49,000 25,100 0.5122 0.494 0.484 0.494 0.484 0.494 51,583 0.4866 0.00%
2021-12-22 0 0.520 0.520 0.540 0.510 0.540 44,000 22,930 0.5211 0.494 0.494 0.513 0.484 0.513 46,319 0.4950 -3.70%
2021-12-21 0 0.540 0.510 0.540 0.520 0.540 55,000 28,830 0.5242 0.513 0.484 0.513 0.494 0.513 57,899 0.4979 3.85%
2021-12-20 0 0.520 0.510 0.520 0.500 0.520 221,000 112,050 0.5070 0.494 0.484 0.494 0.475 0.494 232,649 0.4816 0.00%
2021-12-17 0 0.520 0.530 0.540 0.510 0.540 121,214 63,079 0.5204 0.494 0.503 0.513 0.484 0.513 127,603 0.4943 0.00%
2021-12-16 0 0.520 0.520 0.530 0.520 0.530 157,000 82,070 0.5227 0.494 0.494 0.503 0.494 0.503 165,275 0.4966 -3.70%
2021-12-15 0 0.540 0.530 0.540 0.530 0.550 248,000 132,460 0.5341 0.513 0.503 0.513 0.503 0.522 261,072 0.5074 -1.82%
2021-12-14 0 0.550 0.530 0.550 0.520 0.550 318,000 171,700 0.5399 0.522 0.503 0.522 0.494 0.522 334,762 0.5129 0.00%
2021-12-13 0 0.550 0.550 0.560 0.520 0.560 1,072,000 587,410 0.5480 0.522 0.522 0.532 0.494 0.532 1,128,505 0.5205 5.77%
2021-12-10 0 0.520 0.520 0.530 0.520 0.540 657,000 345,710 0.5262 0.494 0.494 0.503 0.494 0.513 691,630 0.4998 1.96%
2021-12-09 0 0.510 0.500 0.510 0.510 0.510 41,000 20,910 0.5100 0.484 0.475 0.484 0.484 0.484 43,161 0.4845 0.00%
2021-12-08 0 0.510 0.500 0.510 0.490 0.520 91,000 45,990 0.5054 0.484 0.475 0.484 0.465 0.494 95,797 0.4801 0.00%
2021-12-07 0 0.510 0.510 0.520 0.495 0.520 171,000 87,795 0.5134 0.484 0.484 0.494 0.470 0.494 180,013 0.4877 2.00%
2021-12-06 0 0.500 0.490 0.510 0.490 0.510 88,000 43,970 0.4997 0.475 0.465 0.484 0.465 0.484 92,638 0.4746 0.00%
2021-12-03 0 0.500 0.495 0.510 0.495 0.520 152,000 76,330 0.5022 0.475 0.470 0.484 0.470 0.494 160,012 0.4770 0.00%
2021-12-02 0 0.500 0.500 0.520 0.495 0.500 21,000 10,495 0.4998 0.475 0.475 0.494 0.470 0.475 22,107 0.4747 -3.85%
2021-12-01 0 0.520 0.500 0.530 0.490 0.520 310,000 158,960 0.5128 0.494 0.475 0.503 0.465 0.494 326,340 0.4871 0.00%
2021-11-30 0 0.520 0.490 0.520 0.485 0.520 130,000 64,460 0.4958 0.494 0.465 0.494 0.461 0.494 136,852 0.4710 5.05%
2021-11-29 0 0.495 0.485 0.510 0.480 0.500 209,000 102,110 0.4886 0.470 0.461 0.484 0.456 0.475 220,016 0.4641 -4.81%
2021-11-26 0 0.520 0.500 0.510 0.500 0.520 65,000 32,520 0.5003 0.494 0.475 0.484 0.475 0.494 68,426 0.4753 6.12%
2021-11-25 0 0.490 0.490 0.500 0.485 0.490 142,000 69,575 0.4900 0.465 0.465 0.475 0.461 0.465 149,485 0.4654 -2.00%
2021-11-24 0 0.500 0.495 0.500 0.490 0.500 48,000 23,890 0.4977 0.475 0.470 0.475 0.465 0.475 50,530 0.4728 -1.96%
2021-11-23 0 0.510 0.500 0.510 0.495 0.510 41,000 20,500 0.5000 0.484 0.475 0.484 0.470 0.484 43,161 0.4750 2.00%
2021-11-22 0 0.500 0.485 0.510 0.490 0.500 515,000 254,815 0.4948 0.475 0.461 0.484 0.465 0.475 542,145 0.4700 0.00%
2021-11-19 0 0.500 0.500 0.520 0.500 0.510 45,000 22,940 0.5098 0.475 0.475 0.494 0.475 0.484 47,372 0.4843 -1.96%
2021-11-18 0 0.510 0.500 0.540 - - 0 0 - 0.484 0.475 0.513 - - 0 - 0.00%
2021-11-17 0 0.510 0.510 0.530 0.510 0.530 204,000 106,080 0.5200 0.484 0.484 0.503 0.484 0.503 214,753 0.4940 0.00%
2021-11-16 0 0.510 0.510 0.520 0.500 0.520 127,000 64,050 0.5043 0.484 0.484 0.494 0.475 0.494 133,694 0.4791 3.03%
2021-11-15 0 0.495 0.495 0.520 0.495 0.520 42,000 20,990 0.4998 0.470 0.470 0.494 0.470 0.494 44,214 0.4747 0.00%
2021-11-12 0 0.495 0.495 0.520 0.495 0.500 11,000 5,495 0.4995 0.470 0.470 0.494 0.470 0.475 11,580 0.4745 -1.00%
2021-11-11 0 0.500 0.500 0.530 - - 0 0 - 0.475 0.475 0.503 - - 0 - 0.00%
2021-11-10 0 0.500 0.495 0.530 0.500 0.500 14,000 7,000 0.5000 0.475 0.470 0.503 0.475 0.475 14,738 0.4750 -3.85%
2021-11-09 0 0.520 0.495 0.520 0.510 0.520 26,000 13,270 0.5104 0.494 0.470 0.494 0.484 0.494 27,370 0.4848 5.05%
2021-11-08 0 0.495 0.495 0.510 0.490 0.510 47,000 23,525 0.5005 0.470 0.470 0.484 0.465 0.484 49,477 0.4755 -1.00%
2021-11-05 0 0.500 0.500 0.510 0.490 0.500 22,000 10,990 0.4995 0.475 0.475 0.484 0.465 0.475 23,160 0.4745 0.00%
2021-11-04 0 0.500 0.490 0.500 0.500 0.520 71,000 35,670 0.5024 0.475 0.465 0.475 0.475 0.494 74,742 0.4772 -3.85%
2021-11-03 0 0.520 0.500 0.530 0.500 0.520 162,000 83,370 0.5146 0.494 0.475 0.503 0.475 0.494 170,539 0.4889 -1.89%
2021-11-02 0 0.530 0.510 0.530 0.510 0.530 30,000 15,320 0.5107 0.503 0.484 0.503 0.484 0.503 31,581 0.4851 0.00%
2021-11-01 0 0.530 0.520 0.540 0.510 0.540 281,000 146,050 0.5198 0.503 0.494 0.513 0.484 0.513 295,811 0.4937 0.00%
2021-10-29 0 0.530 0.530 0.540 0.520 0.520 22,000 11,540 0.5245 0.503 0.503 0.513 0.494 0.494 23,160 0.4983 -1.85%
2021-10-28 0 0.540 0.510 0.540 0.500 0.540 299,000 155,750 0.5209 0.513 0.484 0.513 0.475 0.513 314,760 0.4948 5.88%
2021-10-27 0 0.510 0.500 0.520 0.500 0.510 59,000 29,600 0.5017 0.484 0.475 0.494 0.475 0.484 62,110 0.4766 -1.92%
2021-10-26 0 0.520 0.510 0.520 0.500 0.520 51,000 25,520 0.5004 0.494 0.484 0.494 0.475 0.494 53,688 0.4753 1.96%
2021-10-25 0 0.510 0.510 0.520 0.510 0.510 188,000 95,880 0.5100 0.484 0.484 0.494 0.484 0.484 197,909 0.4845 0.00%
2021-10-22 0 0.510 0.500 0.510 0.500 0.510 128,000 65,010 0.5079 0.484 0.475 0.484 0.475 0.484 134,747 0.4825 -1.92%
2021-10-21 0 0.520 0.510 0.520 0.510 0.520 109,000 56,610 0.5194 0.494 0.484 0.494 0.484 0.494 114,745 0.4934 0.00%
2021-10-20 0 0.520 0.510 0.530 0.510 0.530 62,000 31,840 0.5135 0.494 0.484 0.503 0.484 0.503 65,268 0.4878 -1.89%
2021-10-19 0 0.530 0.520 0.540 0.510 0.530 143,000 75,770 0.5299 0.503 0.494 0.513 0.484 0.503 150,537 0.5033 0.00%
2021-10-18 0 0.530 0.510 0.530 0.510 0.530 17,000 8,690 0.5112 0.503 0.484 0.503 0.484 0.503 17,896 0.4856 1.92%
2021-10-15 0 0.520 0.510 0.520 0.510 0.520 18,000 9,190 0.5106 0.494 0.484 0.494 0.484 0.494 18,949 0.4850 1.96%
2021-10-12 0 0.510 0.510 0.530 0.510 0.540 434,000 222,660 0.5130 0.484 0.484 0.503 0.484 0.513 456,876 0.4874 -8.93%
2021-10-11 0 0.560 0.540 0.560 0.500 0.600 2,581,000 1,423,210 0.5514 0.532 0.513 0.532 0.475 0.570 2,717,043 0.5238 9.80%
2021-10-08 0 0.510 0.485 0.500 0.485 0.510 32,000 16,095 0.5030 0.484 0.461 0.475 0.461 0.484 33,687 0.4778 0.00%
2021-10-07 0 0.510 0.490 0.510 0.480 0.510 197,000 97,800 0.4964 0.484 0.465 0.484 0.456 0.484 207,384 0.4716 2.00%
2021-10-06 0 0.500 0.500 0.520 0.470 0.500 191,000 93,530 0.4897 0.475 0.475 0.494 0.446 0.475 201,068 0.4652 1.01%
2021-10-05 0 0.495 0.470 0.495 0.470 0.500 1,100,000 541,640 0.4924 0.470 0.446 0.470 0.446 0.475 1,157,980 0.4677 4.21%
2021-10-04 0 0.475 0.475 0.495 0.475 0.495 359,000 171,955 0.4790 0.451 0.451 0.470 0.451 0.470 377,923 0.4550 -2.06%
2021-09-30 0 0.485 0.480 0.500 0.485 0.495 242,000 119,090 0.4921 0.461 0.456 0.475 0.461 0.470 254,756 0.4675 -1.02%
2021-09-29 0 0.490 0.480 0.495 0.490 0.490 74,000 36,260 0.4900 0.465 0.456 0.470 0.465 0.465 77,901 0.4655 0.00%
2021-09-28 0 0.490 0.490 0.495 0.485 0.490 431,000 210,190 0.4877 0.465 0.465 0.470 0.461 0.465 453,718 0.4633 1.03%
2021-09-27 0 0.485 0.480 0.490 0.465 0.495 122,000 59,115 0.4845 0.461 0.456 0.465 0.442 0.470 128,431 0.4603 1.04%
2021-09-24 0 0.480 0.480 0.490 0.455 0.490 70,000 33,425 0.4775 0.456 0.456 0.465 0.432 0.465 73,690 0.4536 0.00%
2021-09-23 0 0.480 0.470 0.490 0.470 0.480 75,000 35,670 0.4756 0.456 0.446 0.465 0.446 0.456 78,953 0.4518 2.13%
2021-09-21 0 0.470 0.465 0.490 0.465 0.490 30,000 14,180 0.4727 0.446 0.442 0.465 0.442 0.465 31,581 0.4490 -1.05%
2021-09-20 0 0.475 0.465 0.485 0.465 0.480 384,000 182,140 0.4743 0.451 0.442 0.461 0.442 0.456 404,240 0.4506 -2.06%
2021-09-17 0 0.485 0.470 0.485 0.450 0.485 739,000 348,355 0.4714 0.461 0.446 0.461 0.427 0.461 777,952 0.4478 5.43%
2021-09-16 0 0.460 0.460 0.465 0.460 0.475 374,000 177,070 0.4734 0.437 0.437 0.442 0.437 0.451 393,713 0.4497 -2.13%
2021-09-15 0 0.470 0.470 0.475 0.470 0.475 434,000 205,080 0.4725 0.446 0.446 0.451 0.446 0.451 456,876 0.4489 -2.08%
2021-09-14 0 0.480 0.480 0.490 0.475 0.490 307,000 146,945 0.4786 0.456 0.456 0.465 0.451 0.465 323,182 0.4547 0.00%
2021-09-13 0 0.480 0.470 0.480 0.470 0.495 616,000 292,660 0.4751 0.456 0.446 0.456 0.446 0.470 648,469 0.4513 -3.03%
2021-09-10 0 0.495 0.480 0.495 0.480 0.495 38,000 18,770 0.4939 0.470 0.456 0.470 0.456 0.470 40,003 0.4692 0.00%
2021-09-09 0 0.495 0.480 0.495 0.480 0.500 304,000 148,355 0.4880 0.470 0.456 0.470 0.456 0.475 320,024 0.4636 1.02%
2021-09-08 0 0.490 0.475 0.485 0.475 0.490 172,000 81,715 0.4751 0.465 0.451 0.461 0.451 0.465 181,066 0.4513 0.00%
2021-09-07 0 0.490 0.475 0.490 0.455 0.500 24,000 11,650 0.4854 0.465 0.451 0.465 0.432 0.475 25,265 0.4611 0.00%
2021-09-06 0 0.490 0.490 0.495 0.475 0.500 470,000 230,790 0.4910 0.465 0.465 0.470 0.451 0.475 494,773 0.4665 0.00%
2021-09-03 0 0.490 0.490 0.495 0.480 0.495 290,000 139,630 0.4815 0.465 0.465 0.470 0.456 0.470 305,286 0.4574 0.00%
2021-09-02 0 0.490 0.490 0.500 0.465 0.490 719,000 352,195 0.4898 0.465 0.465 0.475 0.442 0.465 756,898 0.4653 0.00%
2021-09-01 0 0.490 0.490 0.495 0.460 0.490 1,283,000 606,770 0.4729 0.465 0.465 0.470 0.437 0.465 1,350,626 0.4493 6.52%
2021-08-31 0 0.460 0.445 0.460 0.455 0.470 384,000 177,210 0.4615 0.437 0.423 0.437 0.432 0.446 404,240 0.4384 1.10%
2021-08-30 0 0.455 0.445 0.455 0.445 0.475 349,000 156,035 0.4471 0.432 0.423 0.432 0.423 0.451 367,396 0.4247 2.25%
2021-08-27 0 0.445 0.445 0.475 0.445 0.470 603,000 273,715 0.4539 0.423 0.423 0.451 0.423 0.446 634,784 0.4312 1.14%
2021-08-26 0 0.440 0.440 0.450 0.430 0.450 147,000 65,260 0.4439 0.418 0.418 0.427 0.408 0.427 154,748 0.4217 0.00%
2021-08-25 0 0.440 0.440 0.460 0.430 0.440 192,000 83,600 0.4354 0.418 0.418 0.437 0.408 0.418 202,120 0.4136 -4.35%
2021-08-24 0 0.460 0.435 0.480 0.435 0.475 152,000 67,285 0.4427 0.437 0.413 0.456 0.413 0.451 160,012 0.4205 8.24%
2021-08-23 0 0.425 0.420 0.440 0.415 0.455 267,000 114,285 0.4280 0.404 0.399 0.418 0.394 0.432 281,073 0.4066 0.00%
2021-08-20 0 0.425 0.425 0.445 0.420 0.460 765,000 332,955 0.4352 0.404 0.404 0.423 0.399 0.437 805,323 0.4134 -8.60%
2021-08-19 0 0.465 0.460 0.480 0.460 0.500 180,000 85,800 0.4767 0.442 0.437 0.456 0.437 0.475 189,488 0.4528 -1.06%
2021-08-18 0 0.470 0.470 0.480 0.470 0.470 110,000 51,700 0.4700 0.446 0.446 0.456 0.446 0.446 115,798 0.4465 -2.08%
2021-08-17 0 0.480 0.470 0.480 0.475 0.480 13,000 6,180 0.4754 0.456 0.446 0.456 0.451 0.456 13,685 0.4516 0.00%
2021-08-16 0 0.480 0.475 0.480 0.470 0.490 975,000 467,145 0.4791 0.456 0.451 0.456 0.446 0.465 1,026,392 0.4551 0.00%
2021-08-13 0 0.480 0.475 0.480 0.470 0.480 743,000 356,340 0.4796 0.456 0.451 0.456 0.446 0.456 782,163 0.4556 2.13%
2021-08-12 0 0.470 0.470 0.485 0.470 0.480 140,000 66,000 0.4714 0.446 0.446 0.461 0.446 0.456 147,379 0.4478 -2.08%
2021-08-11 0 0.480 0.470 0.480 0.470 0.480 74,000 35,010 0.4731 0.456 0.446 0.456 0.446 0.456 77,901 0.4494 0.00%
2021-08-10 0 0.480 0.480 0.490 0.470 0.490 168,000 79,715 0.4745 0.456 0.456 0.465 0.446 0.465 176,855 0.4507 0.00%
2021-08-09 0 0.480 0.475 0.495 - - 0 0 - 0.456 0.451 0.470 - - 0 - 0.00%
2021-08-06 0 0.480 0.475 0.480 0.475 0.480 195,000 92,855 0.4762 0.456 0.451 0.456 0.451 0.456 205,278 0.4523 0.00%
2021-08-05 0 0.480 0.475 0.480 0.475 0.495 245,000 117,730 0.4805 0.456 0.451 0.456 0.451 0.470 257,914 0.4565 -4.00%
2021-08-04 0 0.500 0.480 0.500 0.480 0.500 52,000 25,000 0.4808 0.475 0.456 0.475 0.456 0.475 54,741 0.4567 2.04%
2021-08-03 0 0.490 0.485 0.490 0.480 0.500 92,000 45,030 0.4895 0.465 0.461 0.465 0.456 0.475 96,849 0.4649 2.08%
2021-08-02 0 0.480 0.480 0.485 0.455 0.485 73,000 34,205 0.4686 0.456 0.456 0.461 0.432 0.461 76,848 0.4451 3.23%
2021-07-30 0 0.465 0.465 0.490 0.435 0.495 1,054,000 486,570 0.4616 0.442 0.442 0.465 0.413 0.470 1,109,556 0.4385 -6.06%
2021-07-29 0 0.495 0.480 0.495 0.460 0.500 318,000 152,515 0.4796 0.470 0.456 0.470 0.437 0.475 334,762 0.4556 5.32%
2021-07-28 0 0.470 0.470 0.475 0.455 0.480 352,000 165,760 0.4709 0.446 0.446 0.451 0.432 0.456 370,554 0.4473 -1.05%
2021-07-27 0 0.475 0.470 0.475 0.475 0.500 1,501,000 729,165 0.4858 0.451 0.446 0.451 0.451 0.475 1,580,117 0.4615 -5.00%
2021-07-26 0 0.500 0.495 0.500 0.495 0.500 621,000 309,220 0.4979 0.475 0.470 0.475 0.470 0.475 653,733 0.4730 -3.85%
2021-07-23 0 0.520 0.500 0.520 0.500 0.520 427,000 217,570 0.5095 0.494 0.475 0.494 0.475 0.494 449,507 0.4840 1.96%
2021-07-22 0 0.510 0.510 0.520 0.500 0.540 1,523,000 788,200 0.5175 0.484 0.484 0.494 0.475 0.513 1,603,277 0.4916 2.00%
2021-07-21 0 0.500 0.500 0.510 0.495 0.510 905,000 457,035 0.5050 0.475 0.475 0.484 0.470 0.484 952,702 0.4797 -1.96%
2021-07-20 0 0.510 0.500 0.510 0.495 0.510 475,000 237,675 0.5004 0.484 0.475 0.484 0.470 0.484 500,037 0.4753 0.00%
2021-07-19 0 0.510 0.500 0.510 0.500 0.510 376,000 188,580 0.5015 0.484 0.475 0.484 0.475 0.484 395,819 0.4764 2.00%
2021-07-16 0 0.500 0.500 0.510 0.500 0.520 968,000 493,660 0.5100 0.475 0.475 0.484 0.475 0.494 1,019,023 0.4844 0.00%
2021-07-15 0 0.500 0.500 0.510 0.500 0.510 814,000 410,960 0.5049 0.475 0.475 0.484 0.475 0.484 856,906 0.4796 -3.85%
2021-07-14 0 0.520 0.500 0.520 0.500 0.520 966,000 487,730 0.5049 0.494 0.475 0.494 0.475 0.494 1,016,917 0.4796 1.96%
2021-07-13 0 0.510 0.510 0.520 0.495 0.540 1,254,000 638,135 0.5089 0.484 0.484 0.494 0.470 0.513 1,320,098 0.4834 0.00%
2021-07-12 0 0.510 0.500 0.510 0.490 0.530 1,210,000 618,050 0.5108 0.484 0.475 0.484 0.465 0.503 1,273,778 0.4852 0.00%
2021-07-09 0 0.510 0.510 0.530 0.500 0.530 943,000 485,650 0.5150 0.484 0.484 0.503 0.475 0.503 992,705 0.4892 -1.92%
2021-07-08 0 0.520 0.520 0.540 0.520 0.550 645,000 346,660 0.5375 0.494 0.494 0.513 0.494 0.522 678,998 0.5105 -5.45%
2021-07-07 0 0.550 0.530 0.560 0.530 0.550 395,000 211,910 0.5365 0.522 0.503 0.532 0.503 0.522 415,820 0.5096 0.00%
2021-07-06 0 0.550 0.540 0.550 0.530 0.550 792,000 427,290 0.5395 0.522 0.513 0.522 0.503 0.522 833,746 0.5125 1.85%
2021-07-05 0 0.540 0.540 0.550 0.530 0.550 359,000 193,680 0.5395 0.513 0.513 0.522 0.503 0.522 377,923 0.5125 0.00%
2021-07-02 0 0.540 0.540 0.550 0.530 0.570 753,000 412,290 0.5475 0.513 0.513 0.522 0.503 0.541 792,690 0.5201 -5.26%
2021-06-30 0 0.570 0.570 0.580 0.540 0.570 517,000 285,060 0.5514 0.541 0.541 0.551 0.513 0.541 544,251 0.5238 3.64%
2021-06-29 0 0.550 0.540 0.560 0.530 0.560 919,000 502,070 0.5463 0.522 0.513 0.532 0.503 0.532 967,440 0.5190 -1.79%
2021-06-28 0 0.560 0.550 0.570 0.550 0.570 77,000 43,470 0.5645 0.532 0.522 0.541 0.522 0.541 81,059 0.5363 -3.45%
2021-06-25 0 0.580 0.560 0.580 0.550 0.580 524,000 293,320 0.5598 0.551 0.532 0.551 0.522 0.551 551,620 0.5317 1.75%
2021-06-24 0 0.570 0.560 0.570 0.560 0.570 144,000 81,390 0.5652 0.541 0.532 0.541 0.532 0.541 151,590 0.5369 -1.72%
2021-06-23 0 0.580 0.570 0.590 0.570 0.580 153,000 87,630 0.5727 0.551 0.541 0.560 0.541 0.551 161,065 0.5441 1.75%
2021-06-22 0 0.570 0.570 0.590 0.570 0.590 22,000 12,560 0.5709 0.541 0.541 0.560 0.541 0.560 23,160 0.5423 0.00%
2021-06-21 0 0.570 0.560 0.580 0.560 0.580 90,000 51,130 0.5681 0.541 0.532 0.551 0.532 0.551 94,744 0.5397 -1.72%
2021-06-18 0 0.580 0.570 0.580 0.570 0.590 421,000 244,110 0.5798 0.551 0.541 0.551 0.541 0.560 443,191 0.5508 0.00%
2021-06-17 0 0.580 0.580 0.590 0.550 0.590 622,000 360,700 0.5799 0.551 0.551 0.560 0.522 0.560 654,785 0.5509 1.75%
2021-06-16 0 0.570 0.560 0.570 0.560 0.570 247,000 138,740 0.5617 0.541 0.532 0.541 0.532 0.541 260,019 0.5336 0.00%
2021-06-15 0 0.570 0.570 0.580 0.570 0.580 48,000 27,600 0.5750 0.541 0.541 0.551 0.541 0.551 50,530 0.5462 0.00%
2021-06-11 0 0.570 0.570 0.580 0.570 0.590 135,000 77,630 0.5750 0.541 0.541 0.551 0.541 0.560 142,116 0.5462 0.00%
2021-06-10 0 0.570 0.570 0.580 0.570 0.590 71,000 40,510 0.5706 0.541 0.541 0.551 0.541 0.560 74,742 0.5420 -3.39%
2021-06-09 0 0.590 0.570 0.590 0.560 0.610 95,000 54,980 0.5787 0.560 0.541 0.560 0.532 0.579 100,007 0.5498 3.51%
2021-06-08 0 0.570 0.570 0.580 0.570 0.580 172,000 98,160 0.5707 0.541 0.541 0.551 0.541 0.551 181,066 0.5421 -1.72%
2021-06-07 0 0.580 0.580 0.590 0.580 0.590 140,000 81,210 0.5801 0.551 0.551 0.560 0.551 0.560 147,379 0.5510 0.00%
2021-06-04 0 0.580 0.580 0.590 0.570 0.590 206,000 119,000 0.5777 0.551 0.551 0.560 0.541 0.560 216,858 0.5487 0.00%
2021-06-03 0 0.580 0.580 0.590 0.570 0.590 512,000 296,960 0.5800 0.551 0.551 0.560 0.541 0.560 538,987 0.5510 0.00%
2021-06-02 0 0.580 0.580 0.590 0.580 0.590 47,000 27,550 0.5862 0.551 0.551 0.560 0.551 0.560 49,477 0.5568 -3.33%
2021-06-01 0 0.600 0.590 0.610 0.580 0.600 216,000 127,100 0.5884 0.570 0.560 0.579 0.551 0.570 227,385 0.5590 3.45%
2021-05-31 0 0.580 0.570 0.580 0.580 0.590 171,000 99,890 0.5842 0.551 0.541 0.551 0.551 0.560 180,013 0.5549 -1.69%
2021-05-28 0 0.590 0.590 0.600 0.580 0.600 904,000 533,270 0.5899 0.560 0.560 0.570 0.551 0.570 951,649 0.5604 -6.35%
2021-05-27 0 0.630 0.610 0.630 0.580 0.650 1,961,000 1,211,840 0.6180 0.598 0.579 0.598 0.551 0.617 2,064,363 0.5870 5.00%
2021-05-26 0 0.600 0.590 0.600 0.590 0.600 74,000 43,780 0.5916 0.570 0.560 0.570 0.560 0.570 77,901 0.5620 -1.64%
2021-05-25 0 0.610 0.580 0.600 0.600 0.620 132,000 80,980 0.6135 0.579 0.551 0.570 0.570 0.589 138,958 0.5828 1.67%
2021-05-24 0 0.600 0.590 0.600 0.580 0.610 74,000 44,090 0.5958 0.570 0.560 0.570 0.551 0.579 77,901 0.5660 1.69%
2021-05-21 0 0.590 0.590 0.600 0.580 0.600 102,000 60,180 0.5900 0.560 0.560 0.570 0.551 0.570 107,376 0.5605 1.72%
2021-05-20 0 0.580 0.580 0.600 0.580 0.600 213,000 126,860 0.5956 0.551 0.551 0.570 0.551 0.570 224,227 0.5658 -4.92%
2021-05-18 0 0.610 0.600 0.620 0.600 0.610 203,000 122,680 0.6043 0.579 0.570 0.589 0.570 0.579 213,700 0.5741 3.39%
2021-05-17 0 0.590 0.580 0.590 0.570 0.590 77,000 44,890 0.5830 0.560 0.551 0.560 0.541 0.560 81,059 0.5538 1.72%
2021-05-14 0 0.580 0.580 0.590 0.570 0.600 383,000 222,410 0.5807 0.551 0.551 0.560 0.541 0.570 403,188 0.5516 -3.33%
2021-05-13 0 0.600 0.580 0.600 0.580 0.610 204,000 122,740 0.6017 0.570 0.551 0.570 0.551 0.579 214,753 0.5715 -1.64%
2021-05-12 0 0.610 0.600 0.620 0.580 0.640 1,160,000 701,650 0.6049 0.579 0.570 0.589 0.551 0.608 1,221,143 0.5746 1.67%
2021-05-11 0 0.600 0.590 0.620 0.580 0.600 324,000 191,420 0.5908 0.570 0.560 0.589 0.551 0.570 341,078 0.5612 0.00%
2021-05-10 0 0.600 0.600 0.620 0.590 0.620 482,000 289,090 0.5998 0.570 0.570 0.589 0.560 0.589 507,406 0.5697 -1.64%
2021-05-07 0 0.610 0.600 0.610 0.600 0.620 416,000 254,540 0.6119 0.579 0.570 0.579 0.570 0.589 437,927 0.5812 -1.61%
2021-05-06 0 0.620 0.620 0.630 0.600 0.630 707,000 434,310 0.6143 0.589 0.589 0.598 0.570 0.598 744,266 0.5835 -3.12%
2021-05-05 0 0.640 0.630 0.640 0.630 0.660 164,000 105,600 0.6439 0.608 0.598 0.608 0.598 0.627 172,644 0.6117 0.00%
2021-05-04 0 0.640 0.640 0.650 0.630 0.660 251,000 160,580 0.6398 0.608 0.608 0.617 0.598 0.627 264,230 0.6077 0.00%
2021-05-03 0 0.640 0.630 0.660 0.630 0.680 343,000 222,510 0.6487 0.608 0.598 0.627 0.598 0.646 361,079 0.6162 1.59%
2021-04-30 0 0.630 0.630 0.650 0.630 0.660 673,000 425,900 0.6328 0.598 0.598 0.617 0.598 0.627 708,473 0.6012 0.00%
2021-04-29 0 0.630 0.630 0.660 0.630 0.670 147,000 94,530 0.6431 0.598 0.598 0.627 0.598 0.636 154,748 0.6109 -5.97%
2021-04-28 0 0.670 0.670 0.680 0.650 0.680 333,000 224,990 0.6756 0.636 0.636 0.646 0.617 0.646 350,552 0.6418 1.52%
2021-04-27 0 0.660 0.650 0.660 0.650 0.700 567,151 379,119 0.6685 0.627 0.617 0.627 0.617 0.665 597,045 0.6350 -4.35%
2021-04-26 0 0.690 0.690 0.700 0.590 0.720 3,993,000 2,680,190 0.6712 0.655 0.655 0.665 0.560 0.684 4,203,469 0.6376 15.00%
2021-04-23 0 0.600 0.600 0.610 0.590 0.610 167,000 101,610 0.6084 0.570 0.570 0.579 0.560 0.579 175,802 0.5780 -1.64%
2021-04-22 0 0.610 0.580 0.610 0.580 0.610 276,000 164,030 0.5943 0.579 0.551 0.579 0.551 0.579 290,548 0.5646 3.39%
2021-04-21 0 0.590 0.590 0.600 0.580 0.600 577,000 338,080 0.5859 0.560 0.560 0.570 0.551 0.570 607,413 0.5566 0.00%
2021-04-20 0 0.590 0.590 0.610 0.590 0.600 349,000 208,350 0.5970 0.560 0.560 0.579 0.560 0.570 367,396 0.5671 -1.67%
2021-04-19 0 0.600 0.600 0.620 0.600 0.630 104,000 63,990 0.6153 0.570 0.570 0.589 0.570 0.598 109,482 0.5845 -3.23%
2021-04-16 0 0.620 0.600 0.620 0.590 0.620 158,000 96,440 0.6104 0.589 0.570 0.589 0.560 0.589 166,328 0.5798 5.08%
2021-04-15 0 0.590 0.580 0.590 0.580 0.590 194,000 112,550 0.5802 0.560 0.551 0.560 0.551 0.560 204,226 0.5511 0.00%
2021-04-14 0 0.590 0.590 0.600 0.580 0.610 58,000 34,120 0.5883 0.560 0.560 0.570 0.551 0.579 61,057 0.5588 0.00%
2021-04-13 0 0.590 0.590 0.600 0.580 0.590 118,000 69,020 0.5849 0.560 0.560 0.570 0.551 0.560 124,220 0.5556 -1.67%
2021-04-12 0 0.600 0.600 0.610 0.590 0.610 241,000 146,750 0.6089 0.570 0.570 0.579 0.560 0.579 253,703 0.5784 1.69%
2021-04-09 0 0.590 0.590 0.600 0.590 0.630 384,000 231,890 0.6039 0.560 0.560 0.570 0.560 0.598 404,240 0.5736 0.00%
2021-04-08 0 0.590 0.580 0.590 0.560 0.590 281,000 162,410 0.5780 0.560 0.551 0.560 0.532 0.560 295,811 0.5490 1.72%
2021-04-07 0 0.580 0.570 0.580 0.570 0.580 207,000 118,040 0.5702 0.551 0.541 0.551 0.541 0.551 217,911 0.5417 0.00%
2021-04-01 0 0.580 0.570 0.580 0.560 0.580 256,000 144,590 0.5648 0.551 0.541 0.551 0.532 0.551 269,494 0.5365 1.75%
2021-03-31 0 0.570 0.570 0.580 0.570 0.590 302,000 174,750 0.5786 0.541 0.541 0.551 0.541 0.560 317,918 0.5497 -3.39%
2021-03-30 0 0.590 0.590 0.600 0.570 0.590 548,000 318,610 0.5814 0.560 0.560 0.570 0.541 0.560 576,885 0.5523 0.00%
2021-03-29 0 0.590 0.590 0.600 0.580 0.590 482,000 284,260 0.5898 0.560 0.560 0.570 0.551 0.560 507,406 0.5602 0.00%
2021-03-26 0 0.590 0.580 0.590 0.570 0.590 603,000 350,530 0.5813 0.560 0.551 0.560 0.541 0.560 634,784 0.5522 -1.67%
2021-03-25 0 0.600 0.590 0.600 0.570 0.600 806,000 472,380 0.5861 0.570 0.560 0.570 0.541 0.570 848,484 0.5567 0.00%
2021-03-24 0 0.600 0.590 0.600 0.590 0.620 1,013,000 616,610 0.6087 0.570 0.560 0.570 0.560 0.589 1,066,395 0.5782 -4.76%
2021-03-23 0 0.630 0.620 0.640 0.630 0.650 321,000 203,370 0.6336 0.598 0.589 0.608 0.598 0.617 337,920 0.6018 -3.08%
2021-03-22 0 0.650 0.640 0.650 0.630 0.660 214,000 138,400 0.6467 0.617 0.608 0.617 0.598 0.627 225,280 0.6143 -1.52%
2021-03-19 0 0.660 0.640 0.660 0.640 0.660 190,000 123,990 0.6526 0.627 0.608 0.627 0.608 0.627 200,015 0.6199 0.00%
2021-03-18 0 0.660 0.660 0.670 0.650 0.670 211,000 138,440 0.6561 0.627 0.627 0.636 0.617 0.636 222,122 0.6233 0.00%
2021-03-17 0 0.660 0.650 0.660 0.650 0.670 276,000 181,920 0.6591 0.627 0.617 0.627 0.617 0.636 290,548 0.6261 1.54%
2021-03-16 0 0.650 0.640 0.650 0.630 0.650 411,000 262,020 0.6375 0.617 0.608 0.617 0.598 0.617 432,664 0.6056 1.56%
2021-03-15 0 0.640 0.640 0.650 0.630 0.650 259,000 166,330 0.6422 0.608 0.608 0.617 0.598 0.617 272,652 0.6100 -1.54%
2021-03-12 0 0.650 0.640 0.660 0.630 0.660 318,000 202,420 0.6365 0.617 0.608 0.627 0.598 0.627 334,762 0.6047 1.56%
2021-03-11 0 0.640 0.640 0.650 0.630 0.670 977,000 631,700 0.6466 0.608 0.608 0.617 0.598 0.636 1,028,497 0.6142 1.59%
2021-03-10 0 0.630 0.630 0.640 0.630 0.660 757,000 482,710 0.6377 0.598 0.598 0.608 0.598 0.627 796,901 0.6057 -1.56%
2021-03-09 0 0.640 0.630 0.640 0.630 0.650 472,000 300,930 0.6376 0.608 0.598 0.608 0.598 0.617 496,879 0.6056 0.00%
2021-03-08 0 0.640 0.640 0.650 0.630 0.670 1,313,000 847,700 0.6456 0.608 0.608 0.617 0.598 0.636 1,382,208 0.6133 -5.88%
2021-03-05 0 0.680 0.670 0.690 0.660 0.690 389,000 261,950 0.6734 0.646 0.636 0.655 0.627 0.655 409,504 0.6397 -1.45%
2021-03-04 0 0.690 0.670 0.690 0.660 0.710 1,047,000 712,370 0.6804 0.655 0.636 0.655 0.627 0.674 1,102,187 0.6463 -2.82%
2021-03-03 0 0.710 0.700 0.710 0.690 0.710 196,000 136,910 0.6985 0.674 0.665 0.674 0.655 0.674 206,331 0.6635 1.43%
2021-03-02 0 0.700 0.680 0.700 0.680 0.710 1,083,000 748,710 0.6913 0.665 0.646 0.665 0.646 0.674 1,140,084 0.6567 6.06%
2021-03-01 0 0.660 0.660 0.690 0.650 0.690 1,680,000 1,127,050 0.6709 0.627 0.627 0.655 0.617 0.655 1,768,552 0.6373 -2.94%
2021-02-26 0 0.680 0.670 0.680 0.650 0.720 2,151,000 1,454,090 0.6760 0.646 0.636 0.646 0.617 0.684 2,264,378 0.6422 -6.85%
2021-02-25 0 0.730 0.720 0.740 0.700 0.770 1,034,000 755,440 0.7306 0.693 0.684 0.703 0.665 0.731 1,088,502 0.6940 2.82%
2021-02-24 0 0.710 0.720 0.740 0.700 0.800 3,611,000 2,669,720 0.7393 0.674 0.684 0.703 0.665 0.760 3,801,334 0.7023 -8.97%
2021-02-23 0 0.780 0.770 0.780 0.770 0.810 1,084,000 852,740 0.7867 0.741 0.731 0.741 0.731 0.769 1,141,137 0.7473 1.30%
2021-02-22 0 0.770 0.770 0.780 0.770 0.830 1,855,000 1,463,990 0.7892 0.731 0.731 0.741 0.731 0.788 1,952,776 0.7497 -2.53%
2021-02-19 0 0.790 0.780 0.790 0.780 0.830 2,816,000 2,258,090 0.8019 0.750 0.741 0.750 0.741 0.788 2,964,430 0.7617 -4.82%
2021-02-18 0 0.830 0.830 0.840 0.790 0.920 5,410,000 4,550,270 0.8411 0.788 0.788 0.798 0.750 0.874 5,695,158 0.7990 -10.75%
2021-02-17 0 0.930 0.920 0.930 0.910 0.970 4,806,000 4,529,300 0.9424 0.883 0.874 0.883 0.864 0.921 5,059,322 0.8952 -2.11%
2021-02-16 0 0.950 0.930 0.950 0.860 0.970 9,070,000 8,454,210 0.9321 0.902 0.883 0.902 0.817 0.921 9,548,075 0.8854 11.76%
2021-02-11 0 0.850 0.850 0.860 0.810 0.850 2,188,000 1,825,000 0.8341 0.807 0.807 0.817 0.769 0.807 2,303,328 0.7923 1.19%
2021-02-10 0 0.840 0.840 0.850 0.760 0.870 4,890,000 3,994,210 0.8168 0.798 0.798 0.807 0.722 0.826 5,147,749 0.7759 2.44%
2021-02-09 0 0.820 0.810 0.820 0.800 0.930 10,891,000 9,401,010 0.8632 0.779 0.769 0.779 0.760 0.883 11,465,059 0.8200 -3.53%
2021-02-08 0 0.850 0.840 0.850 0.680 0.900 26,132,000 21,804,860 0.8344 0.807 0.798 0.807 0.646 0.855 27,509,404 0.7926 21.43%
2021-02-05 0 0.700 0.700 0.710 0.690 0.750 6,988,000 5,021,860 0.7186 0.665 0.665 0.674 0.655 0.712 7,356,334 0.6827 0.00%
2021-02-04 0 0.700 0.680 0.700 0.660 0.710 924,000 629,290 0.6810 0.665 0.646 0.665 0.627 0.674 972,704 0.6469 -1.41%
2021-02-03 0 0.710 0.710 0.720 0.630 0.730 3,035,000 2,137,480 0.7043 0.674 0.674 0.684 0.598 0.693 3,194,973 0.6690 10.94%
2021-02-02 0 0.640 0.640 0.660 0.630 0.660 570,000 370,330 0.6497 0.608 0.608 0.627 0.598 0.627 600,044 0.6172 -3.03%
2021-02-01 0 0.660 0.650 0.660 0.660 0.690 1,471,000 994,020 0.6757 0.627 0.617 0.627 0.627 0.655 1,548,536 0.6419 0.00%
2021-01-29 0 0.660 0.650 0.660 0.650 0.690 1,416,000 944,280 0.6669 0.627 0.617 0.627 0.617 0.655 1,490,637 0.6335 -1.49%
2021-01-28 0 0.670 0.660 0.680 0.660 0.690 623,000 418,460 0.6717 0.636 0.627 0.646 0.627 0.655 655,838 0.6381 0.00%
2021-01-27 0 0.670 0.660 0.680 0.650 0.680 790,000 525,830 0.6656 0.636 0.627 0.646 0.617 0.646 831,640 0.6323 0.00%
2021-01-26 0 0.670 0.660 0.670 0.650 0.690 785,000 525,440 0.6694 0.636 0.627 0.636 0.617 0.655 826,377 0.6358 0.00%
2021-01-25 0 0.670 0.670 0.680 0.660 0.710 2,041,000 1,389,660 0.6809 0.636 0.636 0.646 0.627 0.674 2,148,580 0.6468 -2.90%
2021-01-22 0 0.690 0.690 0.710 0.690 0.790 5,424,000 3,993,000 0.7362 0.655 0.655 0.674 0.655 0.750 5,709,896 0.6993 -10.39%
2021-01-21 0 0.770 0.760 0.770 0.610 0.780 16,537,358 12,200,666 0.7378 0.731 0.722 0.731 0.579 0.741 17,409,034 0.7008 24.19%
2021-01-20 0 0.620 0.610 0.630 0.590 0.640 704,000 436,120 0.6195 0.589 0.579 0.598 0.560 0.608 741,107 0.5885 0.00%
2021-01-19 0 0.620 0.600 0.620 0.590 0.640 1,195,000 729,400 0.6104 0.589 0.570 0.589 0.560 0.608 1,257,988 0.5798 5.08%
2021-01-18 0 0.590 0.590 0.610 0.570 0.650 1,399,564 856,161 0.6117 0.560 0.560 0.579 0.541 0.617 1,473,334 0.5811 0.00%
2021-01-15 0 0.590 0.570 0.600 0.590 0.590 867,000 511,530 0.5900 0.560 0.541 0.570 0.560 0.560 912,699 0.5605 0.00%
2021-01-14 0 0.590 0.580 0.600 0.560 0.610 520,000 311,860 0.5997 0.560 0.551 0.570 0.532 0.579 547,409 0.5697 0.00%
2021-01-13 0 0.590 0.570 0.590 0.570 0.590 160,000 92,970 0.5811 0.560 0.541 0.560 0.541 0.560 168,434 0.5520 0.00%
2021-01-12 0 0.590 0.580 0.590 0.560 0.600 1,466,705 844,605 0.5759 0.560 0.551 0.560 0.532 0.570 1,544,014 0.5470 0.00%
2021-01-11 0 0.590 0.560 0.590 0.560 0.590 175,000 101,270 0.5787 0.560 0.532 0.560 0.532 0.560 184,224 0.5497 5.36%
2021-01-08 0 0.560 0.560 0.570 0.550 0.580 341,000 191,630 0.5620 0.532 0.532 0.541 0.522 0.551 358,974 0.5338 -1.75%
2021-01-07 0 0.570 0.570 0.580 0.570 0.570 243,000 138,510 0.5700 0.541 0.541 0.551 0.541 0.541 255,808 0.5415 -3.39%
2021-01-06 0 0.590 0.570 0.590 0.570 0.610 563,000 329,500 0.5853 0.560 0.541 0.560 0.541 0.579 592,675 0.5560 -3.28%
2021-01-05 0 0.610 0.590 0.610 0.590 0.640 590,000 357,790 0.6064 0.579 0.560 0.579 0.560 0.608 621,099 0.5761 -1.61%
2021-01-04 0 0.620 0.620 0.630 0.580 0.650 2,519,000 1,544,000 0.6129 0.589 0.589 0.598 0.551 0.617 2,651,775 0.5823 8.77%
2020-12-31 0 0.570 0.560 0.570 0.560 0.570 214,000 121,540 0.5679 0.541 0.532 0.541 0.532 0.541 225,280 0.5395 3.64%
2020-12-30 0 0.550 0.550 0.560 0.540 0.580 497,000 272,860 0.5490 0.522 0.522 0.532 0.513 0.551 523,197 0.5215 0.00%
2020-12-29 0 0.550 0.540 0.560 0.540 0.560 41,000 22,790 0.5559 0.522 0.513 0.532 0.513 0.532 43,161 0.5280 1.85%
2020-12-28 0 0.540 0.540 0.550 0.540 0.540 129,000 69,660 0.5400 0.513 0.513 0.522 0.513 0.513 135,800 0.5130 0.00%
2020-12-24 0 0.540 0.540 0.550 0.530 0.540 254,000 137,100 0.5398 0.513 0.513 0.522 0.503 0.513 267,388 0.5127 0.00%
2020-12-23 0 0.540 0.540 0.550 0.540 0.550 508,000 279,300 0.5498 0.513 0.513 0.522 0.513 0.522 534,776 0.5223 -1.82%
2020-12-22 0 0.550 0.540 0.550 0.520 0.550 288,000 154,870 0.5377 0.522 0.513 0.522 0.494 0.522 303,180 0.5108 0.00%
2020-12-21 0 0.550 0.530 0.550 - - 4,000 2,160 0.5400 0.522 0.503 0.522 - - 4,211 0.5130 0.00%
2020-12-18 0 0.550 0.540 0.560 0.550 0.550 20,000 11,000 0.5500 0.522 0.513 0.532 0.522 0.522 21,054 0.5225 0.00%
2020-12-17 0 0.550 0.530 0.550 0.530 0.550 164,000 88,920 0.5422 0.522 0.503 0.522 0.503 0.522 172,644 0.5150 0.00%
2020-12-16 0 0.550 0.550 0.560 0.540 0.550 172,000 94,010 0.5466 0.522 0.522 0.532 0.513 0.522 181,066 0.5192 0.00%
2020-12-15 0 0.550 0.560 0.580 0.550 0.570 55,000 30,540 0.5553 0.522 0.532 0.551 0.522 0.541 57,899 0.5275 -1.79%
2020-12-14 0 0.560 0.550 0.560 0.550 0.560 46,000 25,690 0.5585 0.532 0.522 0.532 0.522 0.532 48,425 0.5305 1.82%
2020-12-11 0 0.550 0.540 0.550 0.540 0.570 277,000 152,920 0.5521 0.522 0.513 0.522 0.513 0.541 291,601 0.5244 0.00%
2020-12-10 0 0.550 0.550 0.560 0.550 0.560 169,000 94,180 0.5573 0.522 0.522 0.532 0.522 0.532 177,908 0.5294 -3.51%
2020-12-09 0 0.570 0.560 0.570 0.540 0.580 566,000 320,200 0.5657 0.541 0.532 0.541 0.513 0.551 595,834 0.5374 3.64%
2020-12-08 0 0.550 0.550 0.560 0.550 0.550 211,000 116,050 0.5500 0.522 0.522 0.532 0.522 0.522 222,122 0.5225 -1.79%
2020-12-07 0 0.560 0.550 0.560 0.550 0.590 94,000 53,580 0.5700 0.532 0.522 0.532 0.522 0.560 98,955 0.5415 0.00%
2020-12-04 0 0.560 0.560 0.580 0.550 0.570 191,000 107,660 0.5637 0.532 0.532 0.551 0.522 0.541 201,068 0.5354 1.82%
2020-12-03 0 0.550 0.520 0.560 0.530 0.560 74,000 40,170 0.5428 0.522 0.494 0.532 0.503 0.532 77,901 0.5157 -1.79%
2020-12-02 0 0.560 0.560 0.570 0.550 0.570 91,000 50,260 0.5523 0.532 0.532 0.541 0.522 0.541 95,797 0.5247 1.82%
2020-12-01 0 0.550 0.550 0.590 0.540 0.560 69,000 37,660 0.5458 0.522 0.522 0.560 0.513 0.532 72,637 0.5185 -1.79%
2020-11-30 0 0.560 0.540 0.580 0.540 0.560 61,000 33,540 0.5498 0.532 0.513 0.551 0.513 0.532 64,215 0.5223 1.82%
2020-11-27 0 0.550 0.550 0.570 0.550 0.570 204,000 113,650 0.5571 0.522 0.522 0.541 0.522 0.541 214,753 0.5292 -3.51%
2020-11-26 0 0.570 0.560 0.580 0.550 0.580 141,000 79,580 0.5644 0.541 0.532 0.551 0.522 0.551 148,432 0.5361 0.00%
2020-11-25 0 0.570 0.560 0.570 0.560 0.570 229,000 130,490 0.5698 0.541 0.532 0.541 0.532 0.541 241,070 0.5413 -1.72%
2020-11-24 0 0.580 0.580 0.590 0.580 0.610 145,000 86,410 0.5959 0.551 0.551 0.560 0.551 0.579 152,643 0.5661 1.75%
2020-11-23 0 0.570 0.570 0.580 0.550 0.580 243,000 137,650 0.5665 0.541 0.541 0.551 0.522 0.551 255,808 0.5381 1.79%
2020-11-20 0 0.560 0.560 0.570 0.540 0.590 701,000 392,600 0.5601 0.532 0.532 0.541 0.513 0.560 737,949 0.5320 5.66%
2020-11-19 0 0.530 0.530 0.550 0.520 0.530 111,000 58,800 0.5297 0.503 0.503 0.522 0.494 0.503 116,851 0.5032 0.00%
2020-11-18 0 0.530 0.510 0.530 0.520 0.530 42,000 22,240 0.5295 0.503 0.484 0.503 0.494 0.503 44,214 0.5030 1.92%
2020-11-17 0 0.520 0.520 0.530 0.520 0.530 80,000 41,740 0.5218 0.494 0.494 0.503 0.494 0.503 84,217 0.4956 0.00%
2020-11-16 0 0.520 0.520 0.530 0.510 0.520 439,000 224,980 0.5125 0.494 0.494 0.503 0.484 0.494 462,139 0.4868 0.00%
2020-11-13 0 0.520 0.520 0.530 0.520 0.530 113,000 59,570 0.5272 0.494 0.494 0.503 0.494 0.503 118,956 0.5008 -5.45%
2020-11-12 0 0.550 0.550 0.580 0.530 0.540 5,000 2,690 0.5380 0.522 0.522 0.551 0.503 0.513 5,264 0.5111 3.77%
2020-11-11 0 0.530 0.520 0.530 0.530 0.540 151,000 80,230 0.5313 0.503 0.494 0.503 0.503 0.513 158,959 0.5047 0.00%
2020-11-10 0 0.530 0.530 0.560 0.520 0.530 138,000 72,450 0.5250 0.503 0.503 0.532 0.494 0.503 145,274 0.4987 1.92%
2020-11-09 0 0.520 0.520 0.540 0.520 0.550 613,000 327,750 0.5347 0.494 0.494 0.513 0.494 0.522 645,311 0.5079 -3.70%
2020-11-06 0 0.540 0.540 0.550 0.530 0.540 166,000 88,740 0.5346 0.513 0.513 0.522 0.503 0.513 174,750 0.5078 0.00%
2020-11-05 0 0.540 0.530 0.550 0.530 0.550 64,000 34,480 0.5388 0.513 0.503 0.522 0.503 0.522 67,373 0.5118 0.00%
2020-11-04 0 0.540 0.540 0.550 0.540 0.540 88,000 47,520 0.5400 0.513 0.513 0.522 0.513 0.513 92,638 0.5130 0.00%
2020-11-03 0 0.540 0.530 0.540 0.540 0.550 245,000 132,350 0.5402 0.513 0.503 0.513 0.513 0.522 257,914 0.5132 -1.82%
2020-11-02 0 0.550 0.540 0.560 0.540 0.550 129,000 69,710 0.5404 0.522 0.513 0.532 0.513 0.522 135,800 0.5133 0.00%
2020-10-30 0 0.550 0.540 0.570 0.550 0.560 214,000 117,800 0.5505 0.522 0.513 0.541 0.522 0.532 225,280 0.5229 -3.51%
2020-10-29 0 0.570 0.560 0.570 0.560 0.570 287,000 161,750 0.5636 0.541 0.532 0.541 0.532 0.541 302,128 0.5354 1.79%
2020-10-28 0 0.560 0.560 0.580 0.560 0.580 220,000 124,310 0.5650 0.532 0.532 0.551 0.532 0.551 231,596 0.5368 -1.75%
2020-10-27 0 0.570 0.560 0.570 - - 0 0 - 0.541 0.532 0.541 - - 0 - -1.72%
2020-10-23 0 0.580 0.580 0.590 0.550 0.580 587,000 336,440 0.5732 0.551 0.551 0.560 0.522 0.551 617,940 0.5445 0.00%
2020-10-22 0 0.580 0.560 0.580 0.570 0.580 44,000 25,110 0.5707 0.551 0.532 0.551 0.541 0.551 46,319 0.5421 1.75%
2020-10-21 0 0.570 0.570 0.580 0.560 0.590 139,000 79,390 0.5712 0.541 0.541 0.551 0.532 0.560 146,327 0.5426 0.00%
2020-10-20 0 0.570 0.570 0.580 0.570 0.600 114,000 65,950 0.5785 0.541 0.541 0.551 0.541 0.570 120,009 0.5495 -1.72%
2020-10-19 0 0.580 0.580 0.600 0.580 0.600 216,000 128,880 0.5967 0.551 0.551 0.570 0.551 0.570 227,385 0.5668 0.00%
2020-10-16 0 0.580 0.580 0.590 0.550 0.580 137,000 77,980 0.5692 0.551 0.551 0.560 0.522 0.551 144,221 0.5407 3.57%
2020-10-15 0 0.560 0.540 0.570 0.540 0.580 593,000 335,370 0.5655 0.532 0.513 0.541 0.513 0.551 624,257 0.5372 1.82%
2020-10-14 0 0.550 0.550 0.570 0.550 0.570 37,000 20,990 0.5673 0.522 0.522 0.541 0.522 0.541 38,950 0.5389 -5.17%
2020-10-12 0 0.580 0.580 0.590 0.550 0.570 68,555 37,825 0.5517 0.551 0.551 0.560 0.522 0.541 72,168 0.5241 3.57%
2020-10-09 0 0.560 0.560 0.570 0.560 0.570 30,000 17,000 0.5667 0.532 0.532 0.541 0.532 0.541 31,581 0.5383 -1.75%
2020-10-08 0 0.570 0.570 0.600 0.560 0.570 149,000 84,420 0.5666 0.541 0.541 0.570 0.532 0.541 156,854 0.5382 -1.72%
2020-10-07 0 0.580 0.560 0.590 0.550 0.590 109,000 63,800 0.5853 0.551 0.532 0.560 0.522 0.560 114,745 0.5560 5.45%
2020-10-06 0 0.550 0.550 0.580 0.540 0.590 130,000 74,940 0.5765 0.522 0.522 0.551 0.513 0.560 136,852 0.5476 1.85%
2020-10-05 0 0.540 0.530 0.560 0.530 0.540 13,000 6,990 0.5377 0.513 0.503 0.532 0.503 0.513 13,685 0.5108 0.00%
2020-09-30 0 0.540 0.530 0.540 0.540 0.560 80,000 44,070 0.5509 0.513 0.503 0.513 0.513 0.532 84,217 0.5233 -5.26%
2020-09-29 0 0.570 0.560 0.570 0.550 0.570 84,633 46,543 0.5499 0.541 0.532 0.541 0.522 0.541 89,094 0.5224 0.00%
2020-09-28 0 0.570 0.570 0.580 0.570 0.570 30,000 17,100 0.5700 0.541 0.541 0.551 0.541 0.541 31,581 0.5415 -1.72%
2020-09-25 0 0.580 0.550 0.580 0.520 0.580 963,085 532,405 0.5528 0.551 0.522 0.551 0.494 0.551 1,013,849 0.5251 0.00%
2020-09-24 0 0.580 0.560 0.580 0.550 0.590 915,000 530,360 0.5796 0.551 0.532 0.551 0.522 0.560 963,229 0.5506 3.57%
2020-09-23 0 0.560 0.540 0.560 0.560 0.580 221,000 126,710 0.5733 0.532 0.513 0.532 0.532 0.551 232,649 0.5446 -3.45%
2020-09-22 0 0.580 0.580 0.590 0.580 0.580 131,000 75,980 0.5800 0.551 0.551 0.560 0.551 0.551 137,905 0.5510 0.00%
2020-09-21 0 0.580 0.580 0.590 0.570 0.580 103,000 59,680 0.5794 0.551 0.551 0.560 0.541 0.551 108,429 0.5504 0.00%
2020-09-18 0 0.580 0.580 0.590 0.570 0.600 123,000 71,520 0.5815 0.551 0.551 0.560 0.541 0.570 129,483 0.5523 -1.69%
2020-09-17 0 0.590 0.590 0.600 0.560 0.590 314,500 183,705 0.5841 0.560 0.560 0.570 0.532 0.560 331,077 0.5549 3.51%
2020-09-16 0 0.570 0.560 0.570 0.560 0.580 177,000 101,520 0.5736 0.541 0.532 0.541 0.532 0.551 186,330 0.5448 -1.72%
2020-09-15 0 0.580 0.580 0.590 0.580 0.580 252,000 146,160 0.5800 0.551 0.551 0.560 0.551 0.551 265,283 0.5510 0.00%
2020-09-14 0 0.580 0.560 0.590 0.560 0.590 74,000 41,470 0.5604 0.551 0.532 0.560 0.532 0.560 77,901 0.5323 0.00%
2020-09-11 0 0.580 0.580 0.590 0.580 0.590 15,000 8,740 0.5827 0.551 0.551 0.560 0.551 0.560 15,791 0.5535 0.00%
2020-09-10 0 0.580 0.570 0.590 0.560 0.590 245,000 140,010 0.5715 0.551 0.541 0.560 0.532 0.560 257,914 0.5429 1.75%
2020-09-09 0 0.570 0.570 0.600 0.560 0.580 246,000 139,940 0.5689 0.541 0.541 0.570 0.532 0.551 258,967 0.5404 -1.72%
2020-09-08 0 0.580 0.570 0.580 0.560 0.590 177,000 101,350 0.5726 0.551 0.541 0.551 0.532 0.560 186,330 0.5439 -1.69%
2020-09-07 0 0.590 0.590 0.600 0.570 0.600 223,000 129,660 0.5814 0.560 0.560 0.570 0.541 0.570 234,754 0.5523 1.72%
2020-09-04 0 0.580 0.580 0.590 0.560 0.600 1,011,000 579,090 0.5728 0.551 0.551 0.560 0.532 0.570 1,064,289 0.5441 -1.69%
2020-09-03 0 0.590 0.580 0.590 0.570 0.610 1,229,000 713,820 0.5808 0.560 0.551 0.560 0.541 0.579 1,293,780 0.5517 3.51%
2020-09-02 0 0.570 0.560 0.570 0.560 0.570 606,000 341,270 0.5632 0.541 0.532 0.541 0.532 0.541 637,942 0.5350 3.64%
2020-09-01 0 0.550 0.530 0.560 0.520 0.550 683,000 374,810 0.5488 0.522 0.503 0.532 0.494 0.522 719,001 0.5213 3.77%
2020-08-31 0 0.530 0.520 0.550 0.530 0.570 678,000 369,710 0.5453 0.503 0.494 0.522 0.503 0.541 713,737 0.5180 -5.36%
2020-08-28 0 0.560 0.550 0.570 0.540 0.580 811,000 446,970 0.5511 0.532 0.522 0.541 0.513 0.551 853,747 0.5235 -3.45%
2020-08-27 0 0.580 0.570 0.580 0.570 0.610 1,104,304 642,254 0.5816 0.551 0.541 0.551 0.541 0.579 1,162,511 0.5525 -4.92%
2020-08-26 0 0.610 0.600 0.620 0.610 0.640 305,000 187,350 0.6143 0.579 0.570 0.589 0.579 0.608 321,076 0.5835 0.00%
2020-08-25 0 0.610 0.610 0.620 0.610 0.620 549,000 336,110 0.6122 0.579 0.579 0.589 0.579 0.589 577,938 0.5816 0.00%
2020-08-24 0 0.610 0.610 0.620 0.600 0.650 1,056,928 652,065 0.6169 0.579 0.579 0.589 0.570 0.617 1,112,638 0.5861 -6.15%
2020-08-21 0 0.650 0.650 0.660 0.630 0.650 454,000 292,230 0.6437 0.617 0.617 0.627 0.598 0.617 477,930 0.6114 0.00%
2020-08-20 0 0.650 0.650 0.680 0.630 0.650 316,000 200,630 0.6349 0.617 0.617 0.646 0.598 0.617 332,656 0.6031 0.00%
2020-08-19 0 0.650 0.650 0.660 0.640 0.650 285,000 184,720 0.6481 0.617 0.617 0.627 0.608 0.617 300,022 0.6157 -1.52%
2020-08-18 0 0.660 0.650 0.670 0.640 0.670 72,000 47,530 0.6601 0.627 0.617 0.636 0.608 0.636 75,795 0.6271 0.00%
2020-08-17 0 0.660 0.660 0.680 0.660 0.700 488,000 326,900 0.6699 0.627 0.627 0.646 0.627 0.665 513,722 0.6363 0.00%
2020-08-14 0 0.660 0.660 0.690 0.660 0.680 503,000 340,890 0.6777 0.627 0.627 0.655 0.627 0.646 529,513 0.6438 -2.94%
2020-08-13 0 0.680 0.680 0.710 0.670 0.690 294,000 199,980 0.6802 0.646 0.646 0.674 0.636 0.655 309,497 0.6461 -1.45%
2020-08-12 0 0.690 0.680 0.690 0.670 0.700 361,000 245,910 0.6812 0.655 0.646 0.655 0.636 0.665 380,028 0.6471 -2.82%
2020-08-11 0 0.710 0.700 0.710 0.690 0.710 572,000 402,800 0.7042 0.674 0.665 0.674 0.655 0.674 602,150 0.6689 2.90%
2020-08-10 0 0.690 0.690 0.700 0.680 0.700 998,000 684,970 0.6863 0.655 0.655 0.665 0.646 0.665 1,050,604 0.6520 -1.43%
2020-08-07 0 0.700 0.700 0.710 0.700 0.740 988,000 704,730 0.7133 0.665 0.665 0.674 0.665 0.703 1,040,077 0.6776 -5.41%
2020-08-06 0 0.740 0.730 0.740 0.700 0.780 7,081,000 5,241,710 0.7402 0.703 0.693 0.703 0.665 0.741 7,454,236 0.7032 5.71%
2020-08-05 0 0.700 0.700 0.710 0.690 0.710 421,000 294,600 0.6998 0.665 0.665 0.674 0.655 0.674 443,191 0.6647 -1.41%
2020-08-04 0 0.710 0.690 0.710 0.690 0.710 403,500 282,020 0.6989 0.674 0.655 0.674 0.655 0.674 424,768 0.6639 0.00%
2020-08-03 0 0.710 0.710 0.720 0.710 0.750 278,000 200,500 0.7212 0.674 0.674 0.684 0.674 0.712 292,653 0.6851 -5.33%
2020-07-31 0 0.750 0.730 0.750 0.720 0.770 347,000 258,160 0.7440 0.712 0.693 0.712 0.684 0.731 365,290 0.7067 5.63%
2020-07-30 0 0.710 0.710 0.720 0.700 0.730 138,000 98,260 0.7120 0.674 0.674 0.684 0.665 0.693 145,274 0.6764 0.00%
2020-07-29 0 0.710 0.690 0.710 0.670 0.710 234,000 159,550 0.6818 0.674 0.655 0.674 0.636 0.674 246,334 0.6477 4.41%
2020-07-28 0 0.680 0.680 0.690 0.680 0.710 365,000 253,140 0.6935 0.646 0.646 0.655 0.646 0.674 384,239 0.6588 0.00%
2020-07-27 0 0.680 0.680 0.700 0.680 0.730 779,000 543,140 0.6972 0.646 0.646 0.665 0.646 0.693 820,061 0.6623 -4.23%
2020-07-24 0 0.710 0.710 0.720 0.700 0.720 609,000 432,410 0.7100 0.674 0.674 0.684 0.665 0.684 641,100 0.6745 -2.74%
2020-07-23 0 0.730 0.730 0.740 0.720 0.750 377,000 276,030 0.7322 0.693 0.693 0.703 0.684 0.712 396,871 0.6955 0.00%
2020-07-22 0 0.730 0.730 0.750 0.730 0.790 1,132,000 864,650 0.7638 0.693 0.693 0.712 0.693 0.750 1,191,667 0.7256 0.00%
2020-07-21 0 0.730 0.730 0.740 0.710 0.740 1,054,000 765,060 0.7259 0.693 0.693 0.703 0.674 0.703 1,109,556 0.6895 0.00%
2020-07-20 0 0.730 0.730 0.740 0.720 0.740 193,000 140,160 0.7262 0.693 0.693 0.703 0.684 0.703 203,173 0.6899 -1.35%
2020-07-17 0 0.740 0.730 0.740 0.700 0.740 474,000 339,980 0.7173 0.703 0.693 0.703 0.665 0.703 498,984 0.6813 2.78%
2020-07-16 0 0.720 0.720 0.730 0.720 0.770 948,993 704,994 0.7429 0.684 0.684 0.693 0.684 0.731 999,014 0.7057 -4.00%
2020-07-15 0 0.750 0.750 0.760 0.750 0.800 1,971,000 1,523,410 0.7729 0.712 0.712 0.722 0.712 0.760 2,074,890 0.7342 -5.06%
2020-07-14 0 0.790 0.780 0.790 0.780 0.800 715,000 565,190 0.7905 0.750 0.741 0.750 0.741 0.760 752,687 0.7509 -2.47%
2020-07-13 0 0.810 0.810 0.820 0.790 0.840 1,093,000 900,780 0.8241 0.769 0.769 0.779 0.750 0.798 1,150,611 0.7829 -1.22%
2020-07-10 0 0.820 0.820 0.840 0.820 0.870 1,612,000 1,350,360 0.8377 0.779 0.779 0.798 0.779 0.826 1,696,968 0.7957 -2.38%
2020-07-09 0 0.840 0.830 0.850 0.770 0.900 4,390,000 3,764,390 0.8575 0.798 0.788 0.807 0.731 0.855 4,621,395 0.8146 7.69%
2020-07-08 0 0.780 0.770 0.780 0.760 0.810 803,000 630,650 0.7854 0.741 0.731 0.741 0.722 0.769 845,326 0.7460 0.00%
2020-07-07 0 0.780 0.780 0.790 0.770 0.800 1,325,000 1,034,810 0.7810 0.741 0.741 0.750 0.731 0.760 1,394,840 0.7419 -2.50%
2020-07-06 0 0.800 0.790 0.800 0.770 0.830 2,148,000 1,725,150 0.8031 0.760 0.750 0.760 0.731 0.788 2,261,220 0.7629 2.56%
2020-07-03 0 0.780 0.770 0.780 0.770 0.820 1,659,000 1,315,500 0.7929 0.741 0.731 0.741 0.731 0.779 1,746,445 0.7532 -6.02%
2020-07-02 0 0.830 0.820 0.830 0.810 0.840 744,000 615,200 0.8269 0.788 0.779 0.788 0.769 0.798 783,216 0.7855 -1.19%
2020-06-30 0 0.840 0.840 0.850 0.830 0.880 1,496,000 1,279,370 0.8552 0.798 0.798 0.807 0.788 0.836 1,574,853 0.8124 -1.18%
2020-06-29 0 0.850 0.830 0.860 0.840 0.960 5,180,000 4,679,390 0.9034 0.807 0.788 0.817 0.798 0.912 5,453,035 0.8581 -9.57%
2020-06-26 0 0.940 0.940 0.950 0.840 0.950 4,302,000 3,871,010 0.8998 0.893 0.893 0.902 0.798 0.902 4,528,756 0.8548 4.44%
2020-06-24 0 0.900 0.880 0.900 0.880 1.000 7,502,000 7,000,910 0.9332 0.855 0.836 0.855 0.836 0.950 7,897,427 0.8865 3.45%
2020-06-23 0 0.870 0.870 0.910 0.730 0.920 4,579,000 3,784,160 0.8264 0.826 0.826 0.864 0.693 0.874 4,820,357 0.7850 10.13%
2020-06-22 0 0.790 0.790 0.800 0.780 0.860 1,841,000 1,483,810 0.8060 0.750 0.750 0.760 0.741 0.817 1,938,038 0.7656 -4.82%
2020-06-19 0 0.830 0.820 0.830 0.700 0.900 16,937,469 13,795,983 0.8145 0.788 0.779 0.788 0.665 0.855 17,830,234 0.7737 13.70%
2020-06-18 0 0.730 0.720 0.740 0.670 0.750 2,171,000 1,562,200 0.7196 0.693 0.684 0.703 0.636 0.712 2,285,432 0.6835 7.35%
2020-06-17 0 0.680 0.680 0.690 0.640 0.710 1,963,000 1,308,060 0.6664 0.646 0.646 0.655 0.608 0.674 2,066,469 0.6330 -1.45%
2020-06-16 0 0.690 0.680 0.690 0.680 0.740 1,326,000 944,810 0.7125 0.655 0.646 0.655 0.646 0.703 1,395,893 0.6768 0.00%
2020-06-15 0 0.690 0.690 0.700 0.690 0.750 1,148,000 825,390 0.7190 0.655 0.655 0.665 0.655 0.712 1,208,510 0.6830 -5.48%
2020-06-12 0 0.730 0.720 0.730 0.660 0.800 2,521,000 1,857,290 0.7367 0.693 0.684 0.693 0.627 0.760 2,653,881 0.6998 2.82%
2020-06-11 0 0.710 0.710 0.730 0.690 0.810 6,619,000 4,807,540 0.7263 0.674 0.674 0.693 0.655 0.769 6,967,884 0.6900 -13.41%
2020-06-10 0 0.820 0.810 0.820 0.530 0.820 13,990,000 10,171,540 0.7271 0.779 0.769 0.779 0.503 0.779 14,727,406 0.6907 54.72%
2020-06-09 0 0.530 0.530 0.540 0.495 0.530 980,000 506,890 0.5172 0.503 0.503 0.513 0.470 0.503 1,031,655 0.4913 3.92%
2020-06-08 0 0.510 0.500 0.510 0.500 0.520 443,000 223,390 0.5043 0.484 0.475 0.484 0.475 0.494 466,350 0.4790 4.08%
2020-06-05 0 0.490 0.490 0.495 0.480 0.500 497,000 245,830 0.4946 0.465 0.465 0.470 0.456 0.475 523,197 0.4699 2.08%
2020-06-04 0 0.480 0.480 0.495 0.475 0.510 767,000 377,660 0.4924 0.456 0.456 0.470 0.451 0.484 807,428 0.4677 0.00%
2020-06-03 0 0.480 0.480 0.495 0.475 0.500 363,213 178,572 0.4916 0.456 0.456 0.470 0.451 0.475 382,358 0.4670 0.00%
2020-06-02 0 0.480 0.475 0.490 0.470 0.510 1,354,000 654,175 0.4831 0.456 0.451 0.465 0.446 0.484 1,425,369 0.4590 -3.03%
2020-06-01 0 0.495 0.495 0.500 0.480 0.530 1,729,820 870,766 0.5034 0.470 0.470 0.475 0.456 0.503 1,820,998 0.4782 -10.00%
2020-05-29 0 0.550 0.550 0.580 0.550 0.580 50,000 27,850 0.5570 0.522 0.522 0.551 0.522 0.551 52,635 0.5291 0.00%
2020-05-28 0 0.550 0.550 0.570 0.550 0.570 338,000 190,070 0.5623 0.522 0.522 0.541 0.522 0.541 355,816 0.5342 -5.17%
2020-05-27 0 0.580 0.570 0.580 0.560 0.590 53,000 30,420 0.5740 0.551 0.541 0.551 0.532 0.560 55,794 0.5452 1.75%
2020-05-26 0 0.570 0.560 0.590 0.560 0.580 103,000 58,330 0.5663 0.541 0.532 0.560 0.532 0.551 108,429 0.5380 1.79%
2020-05-25 0 0.560 0.560 0.580 0.560 0.580 160,000 91,260 0.5704 0.532 0.532 0.551 0.532 0.551 168,434 0.5418 -3.45%
2020-05-22 0 0.580 0.570 0.580 0.570 0.600 745,000 435,910 0.5851 0.551 0.541 0.551 0.541 0.570 784,269 0.5558 -6.45%
2020-05-21 0 0.620 0.610 0.620 0.600 0.630 431,000 264,070 0.6127 0.589 0.579 0.589 0.570 0.598 453,718 0.5820 1.64%
2020-05-20 0 0.610 0.610 0.630 0.610 0.660 537,424 343,590 0.6393 0.579 0.579 0.598 0.579 0.627 565,751 0.6073 -4.69%
2020-05-19 0 0.640 0.640 0.650 0.600 0.640 590,000 364,630 0.6180 0.608 0.608 0.617 0.570 0.608 621,099 0.5871 3.23%
2020-05-18 0 0.620 0.610 0.620 0.610 0.660 621,000 394,090 0.6346 0.589 0.579 0.589 0.579 0.627 653,733 0.6028 -4.62%
2020-05-15 0 0.650 0.640 0.680 0.640 0.680 39,000 25,380 0.6508 0.617 0.608 0.646 0.608 0.646 41,056 0.6182 1.56%
2020-05-14 0 0.640 0.640 0.660 0.640 0.660 236,000 154,570 0.6550 0.608 0.608 0.627 0.608 0.627 248,439 0.6222 -3.03%
2020-05-13 0 0.660 0.660 0.680 0.660 0.680 186,000 124,270 0.6681 0.627 0.627 0.646 0.627 0.646 195,804 0.6347 -2.94%
2020-05-12 0 0.680 0.670 0.680 0.650 0.730 668,000 459,830 0.6884 0.646 0.636 0.646 0.617 0.693 703,210 0.6539 4.62%
2020-05-11 0 0.650 0.640 0.650 0.640 0.690 414,000 272,150 0.6574 0.617 0.608 0.617 0.608 0.655 435,822 0.6245 3.17%
2020-05-08 0 0.630 0.630 0.660 0.620 0.650 247,000 156,370 0.6331 0.598 0.598 0.627 0.589 0.617 260,019 0.6014 0.00%
2020-05-07 0 0.630 0.620 0.670 0.620 0.660 245,000 154,190 0.6293 0.598 0.589 0.636 0.589 0.627 257,914 0.5978 -3.08%
2020-05-06 0 0.650 0.650 0.670 0.650 0.670 203,000 133,250 0.6564 0.617 0.617 0.636 0.617 0.636 213,700 0.6235 -1.52%
2020-05-05 0 0.660 0.650 0.690 0.640 0.670 407,788 265,446 0.6509 0.627 0.617 0.655 0.608 0.636 429,282 0.6183 0.00%
2020-05-04 0 0.660 0.660 0.700 0.660 0.700 153,000 102,570 0.6704 0.627 0.627 0.665 0.627 0.665 161,065 0.6368 -5.71%
2020-04-29 0 0.700 0.680 0.690 0.680 0.710 427,000 297,270 0.6962 0.665 0.646 0.655 0.646 0.674 449,507 0.6613 2.94%
2020-04-28 0 0.680 0.680 0.700 0.660 0.700 196,000 133,060 0.6789 0.646 0.646 0.665 0.627 0.665 206,331 0.6449 1.49%
2020-04-27 0 0.670 0.660 0.700 0.670 0.710 65,000 43,660 0.6717 0.636 0.627 0.665 0.636 0.674 68,426 0.6381 0.00%
2020-04-24 0 0.670 0.670 0.690 0.670 0.690 49,000 33,220 0.6780 0.636 0.636 0.655 0.636 0.655 51,583 0.6440 -1.47%
2020-04-23 0 0.680 0.670 0.720 - - 0 0 - 0.646 0.636 0.684 - - 0 - 0.00%
2020-04-22 0 0.680 0.670 0.700 0.670 0.690 246,000 167,170 0.6796 0.646 0.636 0.665 0.636 0.655 258,967 0.6455 0.00%
2020-04-21 0 0.680 0.680 0.690 0.680 0.710 305,000 209,930 0.6883 0.646 0.646 0.655 0.646 0.674 321,076 0.6538 -2.86%
2020-04-20 0 0.700 0.680 0.700 0.670 0.700 35,000 24,340 0.6954 0.665 0.646 0.665 0.636 0.665 36,845 0.6606 0.00%
2020-04-17 0 0.700 0.680 0.700 0.690 0.710 171,000 119,060 0.6963 0.665 0.646 0.665 0.655 0.674 180,013 0.6614 0.00%
2020-04-16 0 0.700 0.690 0.700 0.690 0.700 204,000 141,350 0.6929 0.665 0.655 0.665 0.655 0.665 214,753 0.6582 0.00%
2020-04-15 0 0.700 0.690 0.700 0.680 0.730 653,000 453,820 0.6950 0.665 0.655 0.665 0.646 0.693 687,419 0.6602 0.00%
2020-04-14 0 0.700 0.690 0.720 0.680 0.760 2,174,000 1,529,600 0.7036 0.665 0.655 0.684 0.646 0.722 2,288,590 0.6684 -7.89%
2020-04-09 0 0.760 0.760 0.780 0.740 0.780 604,000 463,780 0.7678 0.722 0.722 0.741 0.703 0.741 635,837 0.7294 4.11%
2020-04-08 0 0.730 0.720 0.730 0.720 0.750 221,000 161,010 0.7286 0.693 0.684 0.693 0.684 0.712 232,649 0.6921 0.00%
2020-04-07 0 0.730 0.730 0.740 0.700 0.740 326,000 233,940 0.7176 0.693 0.693 0.703 0.665 0.703 343,183 0.6817 1.39%
2020-04-06 0 0.720 0.700 0.720 0.700 0.730 694,000 486,880 0.7016 0.684 0.665 0.684 0.665 0.693 730,580 0.6664 1.41%
2020-04-03 0 0.710 0.710 0.740 0.680 0.730 93,000 65,840 0.7080 0.674 0.674 0.703 0.646 0.693 97,902 0.6725 -1.39%
2020-04-02 0 0.720 0.700 0.720 0.730 0.750 11,000 8,130 0.7391 0.684 0.665 0.684 0.693 0.712 11,580 0.7021 -1.37%
2020-04-01 0 0.730 0.710 0.730 0.680 0.730 794,000 556,300 0.7006 0.693 0.674 0.693 0.646 0.693 835,851 0.6655 -2.67%
2020-03-31 0 0.750 0.740 0.750 0.740 0.770 784,000 586,980 0.7487 0.712 0.703 0.712 0.703 0.731 825,324 0.7112 4.17%
2020-03-30 0 0.720 0.720 0.740 0.710 0.750 292,000 215,660 0.7386 0.684 0.684 0.703 0.674 0.712 307,391 0.7016 2.86%
2020-03-27 0 0.700 0.690 0.720 0.680 0.730 907,000 631,840 0.6966 0.665 0.655 0.684 0.646 0.693 954,807 0.6617 -5.41%
2020-03-26 0 0.740 0.710 0.730 0.680 0.740 222,000 155,450 0.7002 0.703 0.674 0.693 0.646 0.703 233,702 0.6652 8.82%
2020-03-25 0 0.680 0.680 0.690 0.680 0.710 1,145,000 797,120 0.6962 0.646 0.646 0.655 0.646 0.674 1,205,352 0.6613 0.00%
2020-03-24 0 0.680 0.650 0.680 0.630 0.700 616,000 412,050 0.6689 0.646 0.617 0.646 0.598 0.665 648,469 0.6354 3.03%
2020-03-23 0 0.660 0.660 0.670 0.650 0.710 121,000 80,430 0.6647 0.627 0.627 0.636 0.617 0.674 127,378 0.6314 -8.33%
2020-03-20 0 0.720 0.710 0.720 0.650 0.740 249,000 174,940 0.7026 0.684 0.674 0.684 0.617 0.703 262,125 0.6674 5.88%
2020-03-19 0 0.680 0.670 0.680 0.600 0.700 332,000 216,370 0.6517 0.646 0.636 0.646 0.570 0.665 349,500 0.6191 4.62%
2020-03-18 0 0.650 0.650 0.680 0.650 0.780 2,379,000 1,690,990 0.7108 0.617 0.617 0.646 0.617 0.741 2,504,396 0.6752 -15.58%
2020-03-17 0 0.770 0.760 0.770 0.760 0.840 1,474,000 1,162,960 0.7890 0.731 0.722 0.731 0.722 0.798 1,551,694 0.7495 -6.10%
2020-03-16 0 0.820 0.830 0.840 0.800 0.840 499,000 406,680 0.8150 0.779 0.788 0.798 0.760 0.798 525,302 0.7742 -4.65%
2020-03-13 0 0.860 0.830 0.840 0.790 0.860 282,000 230,810 0.8185 0.817 0.788 0.798 0.750 0.817 296,864 0.7775 1.18%
2020-03-12 0 0.850 0.840 0.850 0.830 0.900 214,000 179,140 0.8371 0.807 0.798 0.807 0.788 0.855 225,280 0.7952 0.00%
2020-03-11 0 0.850 0.850 0.870 0.840 0.870 208,000 177,920 0.8554 0.807 0.807 0.826 0.798 0.826 218,964 0.8126 -1.16%
2020-03-10 0 0.860 0.860 0.880 0.860 0.890 172,000 149,380 0.8685 0.817 0.817 0.836 0.817 0.845 181,066 0.8250 -2.27%
2020-03-09 0 0.880 0.870 0.890 0.820 0.920 986,000 840,250 0.8522 0.836 0.826 0.845 0.779 0.874 1,037,972 0.8095 1.15%
2020-03-06 0 0.870 0.870 0.890 0.860 0.880 243,000 211,080 0.8686 0.826 0.826 0.845 0.817 0.836 255,808 0.8251 -2.25%
2020-03-05 0 0.890 0.870 0.890 0.860 0.890 452,000 395,540 0.8751 0.845 0.826 0.845 0.817 0.845 475,825 0.8313 -1.11%
2020-03-04 0 0.900 0.900 0.910 0.890 0.930 54,000 48,460 0.8974 0.855 0.855 0.864 0.845 0.883 56,846 0.8525 -1.10%
2020-03-03 0 0.910 0.900 0.920 0.840 0.910 1,113,000 974,040 0.8751 0.864 0.855 0.874 0.798 0.864 1,171,666 0.8313 0.00%
2020-03-02 0 0.910 0.910 0.930 0.860 0.940 822,000 729,430 0.8874 0.864 0.864 0.883 0.817 0.893 865,327 0.8430 1.11%
2020-02-28 0 0.900 0.900 0.920 0.880 0.950 223,000 199,480 0.8945 0.855 0.855 0.874 0.836 0.902 234,754 0.8497 -4.26%
2020-02-27 0 0.940 0.930 0.940 0.930 0.970 514,000 481,440 0.9367 0.893 0.883 0.893 0.883 0.921 541,093 0.8898 -1.05%
2020-02-26 0 0.950 0.950 0.960 0.950 0.980 241,000 232,720 0.9656 0.902 0.902 0.912 0.902 0.931 253,703 0.9173 -3.06%
2020-02-25 0 0.980 0.970 0.990 0.980 1.020 605,000 599,690 0.9912 0.931 0.921 0.940 0.931 0.969 636,889 0.9416 -1.01%
2020-02-24 0 0.990 0.990 1.000 0.990 1.020 322,000 322,010 1.0000 0.940 0.940 0.950 0.940 0.969 338,972 0.9500 -2.94%
2020-02-21 0 1.020 1.000 1.020 1.000 1.040 135,000 136,380 1.0102 0.969 0.950 0.969 0.950 0.988 142,116 0.9596 0.99%
2020-02-20 0 1.010 1.010 1.020 1.010 1.040 90,000 91,600 1.0178 0.959 0.959 0.969 0.959 0.988 94,744 0.9668 -1.94%
2020-02-19 0 1.030 1.030 1.050 1.010 1.050 576,000 594,640 1.0324 0.978 0.978 0.997 0.959 0.997 606,361 0.9807 0.00%
2020-02-18 0 1.030 1.010 1.030 1.020 1.030 68,000 69,440 1.0212 0.978 0.959 0.978 0.969 0.978 71,584 0.9700 0.00%
2020-02-17 0 1.030 1.010 1.030 1.000 1.030 494,000 504,280 1.0208 0.978 0.959 0.978 0.950 0.978 520,038 0.9697 0.00%
2020-02-14 0 1.030 1.020 1.030 0.990 1.080 671,000 678,030 1.0105 0.978 0.969 0.978 0.940 1.026 706,368 0.9599 4.04%
2020-02-13 0 0.990 0.990 1.000 0.970 1.000 240,000 236,010 0.9834 0.940 0.940 0.950 0.921 0.950 252,650 0.9341 -1.00%
2020-02-12 0 1.000 1.000 1.010 0.990 1.010 703,640 702,564 0.9985 0.950 0.950 0.959 0.940 0.959 740,728 0.9485 -1.96%
2020-02-11 0 1.020 1.010 1.020 1.000 1.040 508,000 513,180 1.0102 0.969 0.959 0.969 0.950 0.988 534,776 0.9596 0.00%
2020-02-10 0 1.020 1.010 1.030 0.990 1.090 741,000 756,155 1.0205 0.969 0.959 0.978 0.940 1.035 780,058 0.9694 -0.97%
2020-02-07 0 1.030 1.020 1.030 0.900 1.150 5,330,000 5,627,830 1.0559 0.978 0.969 0.978 0.855 1.092 5,610,942 1.0030 10.75%
2020-02-06 0 0.930 0.900 0.940 0.860 0.960 406,000 375,710 0.9254 0.883 0.855 0.893 0.817 0.912 427,400 0.8791 4.49%
2020-02-05 0 0.890 0.890 0.910 0.880 0.910 174,000 155,590 0.8942 0.845 0.845 0.864 0.836 0.864 183,171 0.8494 0.00%
2020-02-04 0 0.890 0.890 0.920 0.890 0.940 533,529 484,635 0.9084 0.845 0.845 0.874 0.845 0.893 561,651 0.8629 -2.20%
2020-02-03 0 0.910 0.900 0.920 0.900 0.930 1,211,411 1,094,982 0.9039 0.864 0.855 0.874 0.855 0.883 1,275,264 0.8586 -2.15%
2020-01-31 0 0.930 0.920 0.950 0.910 0.950 132,000 121,230 0.9184 0.883 0.874 0.902 0.864 0.902 138,958 0.8724 0.00%
2020-01-30 0 0.930 0.930 0.950 0.910 0.960 705,000 659,470 0.9354 0.883 0.883 0.902 0.864 0.912 742,160 0.8886 -3.12%
2020-01-29 0 0.960 0.960 0.980 0.930 0.980 498,000 475,950 0.9557 0.912 0.912 0.931 0.883 0.931 524,249 0.9079 -4.00%
2020-01-24 0 1.000 0.990 1.030 0.990 1.020 76,000 76,230 1.0030 0.950 0.940 0.978 0.940 0.969 80,006 0.9528 0.00%
2020-01-23 0 1.000 0.990 1.010 0.990 1.010 143,000 142,510 0.9966 0.950 0.940 0.959 0.940 0.959 150,537 0.9467 -1.96%
2020-01-22 0 1.020 1.000 1.050 0.990 1.030 233,000 233,990 1.0042 0.969 0.950 0.997 0.940 0.978 245,281 0.9540 0.99%
2020-01-21 0 1.010 0.990 1.020 0.990 1.030 96,000 96,370 1.0039 0.959 0.940 0.969 0.940 0.978 101,060 0.9536 0.00%
2020-01-20 0 1.010 1.010 1.030 1.010 1.050 755,000 775,230 1.0268 0.959 0.959 0.978 0.959 0.997 794,796 0.9754 -1.94%
2020-01-17 0 1.030 1.030 1.040 1.010 1.060 448,000 466,090 1.0404 0.978 0.978 0.988 0.959 1.007 471,614 0.9883 -0.96%
2020-01-16 0 1.040 1.040 1.050 1.030 1.090 1,414,000 1,474,890 1.0431 0.988 0.988 0.997 0.978 1.035 1,488,531 0.9908 0.97%
2020-01-15 0 1.030 1.030 1.040 0.990 1.040 541,000 546,060 1.0094 0.978 0.978 0.988 0.940 0.988 569,516 0.9588 3.00%
2020-01-14 0 1.000 1.000 1.010 0.990 1.050 1,176,000 1,187,040 1.0094 0.950 0.950 0.959 0.940 0.997 1,237,986 0.9588 -2.91%
2020-01-13 0 1.030 1.020 1.030 0.990 1.050 1,300,000 1,333,820 1.0260 0.978 0.969 0.978 0.940 0.997 1,368,522 0.9746 0.98%
2020-01-10 0 1.020 1.010 1.020 0.980 1.040 525,000 532,980 1.0152 0.969 0.959 0.969 0.931 0.988 552,672 0.9644 2.00%
2020-01-09 0 1.000 0.980 1.000 0.980 1.000 541,000 535,960 0.9907 0.950 0.931 0.950 0.931 0.950 569,516 0.9411 1.01%
2020-01-08 0 0.990 0.980 0.990 0.970 0.990 691,000 681,350 0.9860 0.940 0.931 0.940 0.921 0.940 727,422 0.9367 0.00%
2020-01-07 0 0.990 0.970 0.990 0.970 1.010 3,111,000 3,063,670 0.9848 0.940 0.921 0.940 0.921 0.959 3,274,979 0.9355 -1.98%
2020-01-06 0 1.010 1.000 1.010 0.980 1.070 3,355,000 3,402,860 1.0143 0.959 0.950 0.959 0.931 1.016 3,531,840 0.9635 -9.01%
2020-01-03 0 1.110 1.100 1.110 1.090 1.110 548,000 603,230 1.1008 1.054 1.045 1.054 1.035 1.054 576,885 1.0457 0.91%
2020-01-02 0 1.100 1.100 1.120 1.090 1.120 1,126,000 1,239,500 1.1008 1.045 1.045 1.064 1.035 1.064 1,185,351 1.0457 0.92%
2019-12-31 0 1.090 1.080 1.090 1.090 1.110 95,000 103,590 1.0904 1.035 1.026 1.035 1.035 1.054 100,007 1.0358 0.00%
2019-12-30 0 1.090 1.090 1.100 1.080 1.100 604,000 659,040 1.0911 1.035 1.035 1.045 1.026 1.045 635,837 1.0365 0.00%
2019-12-27 0 1.090 1.090 1.100 1.090 1.120 872,710 955,665 1.0951 1.035 1.035 1.045 1.035 1.064 918,710 1.0402 -2.68%
2019-12-24 0 1.120 1.100 1.120 1.120 1.120 26,000 29,120 1.1200 1.064 1.045 1.064 1.064 1.064 27,370 1.0639 0.00%
2019-12-23 0 1.120 1.120 1.130 1.070 1.130 260,000 290,260 1.1164 1.064 1.064 1.073 1.016 1.073 273,704 1.0605 0.00%
2019-12-20 0 1.120 1.120 1.130 1.110 1.130 320,000 357,220 1.1163 1.064 1.064 1.073 1.054 1.073 336,867 1.0604 0.00%
2019-12-19 0 1.120 1.120 1.130 1.090 1.130 1,147,000 1,281,960 1.1177 1.064 1.064 1.073 1.035 1.073 1,207,458 1.0617 2.75%
2019-12-18 0 1.090 1.090 1.110 1.090 1.130 331,000 366,260 1.1065 1.035 1.035 1.054 1.035 1.073 348,447 1.0511 -1.80%
2019-12-17 0 1.110 1.090 1.110 1.090 1.130 664,000 742,670 1.1185 1.054 1.035 1.054 1.035 1.073 698,999 1.0625 -0.89%
2019-12-16 0 1.120 1.090 1.120 1.050 1.120 1,129,085 1,242,677 1.1006 1.064 1.035 1.064 0.997 1.064 1,188,598 1.0455 5.66%
2019-12-13 0 1.060 1.060 1.090 1.040 1.100 1,740,000 1,868,710 1.0740 1.007 1.007 1.035 0.988 1.045 1,831,714 1.0202 -1.85%
2019-12-12 0 1.080 1.070 1.080 1.070 1.100 298,000 321,760 1.0797 1.026 1.016 1.026 1.016 1.045 313,707 1.0257 -2.70%
2019-12-11 0 1.110 1.090 1.110 1.100 1.130 882,000 977,370 1.1081 1.054 1.035 1.054 1.045 1.073 928,490 1.0526 1.83%
2019-12-10 0 1.090 1.090 1.100 1.080 1.100 500,000 544,140 1.0883 1.035 1.035 1.045 1.026 1.045 526,355 1.0338 -1.80%
2019-12-09 0 1.110 1.090 1.110 1.070 1.110 426,000 464,540 1.0905 1.054 1.035 1.054 1.016 1.054 448,454 1.0359 3.74%
2019-12-06 0 1.070 1.070 1.080 1.070 1.090 207,000 222,180 1.0733 1.016 1.016 1.026 1.016 1.035 217,911 1.0196 -0.93%
2019-12-05 0 1.080 1.060 1.080 1.090 1.090 6,000 6,510 1.0850 1.026 1.007 1.026 1.035 1.035 6,316 1.0307 1.89%
2019-12-04 0 1.060 1.060 1.070 1.040 1.070 1,239,000 1,307,950 1.0556 1.007 1.007 1.016 0.988 1.016 1,304,307 1.0028 -1.85%
2019-12-03 0 1.080 1.080 1.100 1.070 1.090 206,000 221,140 1.0735 1.026 1.026 1.045 1.016 1.035 216,858 1.0197 2.86%
2019-12-02 0 1.050 1.040 1.070 1.040 1.070 52,000 54,390 1.0460 0.997 0.988 1.016 0.988 1.016 54,741 0.9936 -1.87%
2019-11-29 0 1.070 1.070 1.080 1.040 1.100 250,000 267,620 1.0705 1.016 1.016 1.026 0.988 1.045 263,177 1.0169 0.94%
2019-11-28 0 1.060 1.070 1.090 1.000 1.070 342,000 360,420 1.0539 1.007 1.016 1.035 0.950 1.016 360,027 1.0011 -2.75%
2019-11-27 0 1.090 1.080 1.090 1.060 1.090 171,000 183,590 1.0736 1.035 1.026 1.035 1.007 1.035 180,013 1.0199 -1.80%
2019-11-26 0 1.110 1.100 1.110 1.070 1.110 96,000 104,920 1.0929 1.054 1.045 1.054 1.016 1.054 101,060 1.0382 2.78%
2019-11-25 0 1.080 1.080 1.090 1.070 1.090 281,000 303,710 1.0808 1.026 1.026 1.035 1.016 1.035 295,811 1.0267 0.93%
2019-11-22 0 1.070 1.070 1.090 1.070 1.100 731,000 785,580 1.0747 1.016 1.016 1.035 1.016 1.045 769,531 1.0209 -2.73%
2019-11-21 0 1.100 1.100 1.120 1.080 1.120 165,000 181,780 1.1017 1.045 1.045 1.064 1.026 1.064 173,697 1.0465 0.00%
2019-11-20 0 1.100 1.100 1.130 1.100 1.130 389,000 430,820 1.1075 1.045 1.045 1.073 1.045 1.073 409,504 1.0521 -0.90%
2019-11-19 0 1.110 1.110 1.120 1.070 1.130 88,000 98,100 1.1148 1.054 1.054 1.064 1.016 1.073 92,638 1.0590 0.91%
2019-11-18 0 1.100 1.100 1.140 1.080 1.130 1,155,000 1,273,040 1.1022 1.045 1.045 1.083 1.026 1.073 1,215,879 1.0470 -1.79%
2019-11-15 0 1.120 1.120 1.140 1.100 1.140 161,000 179,030 1.1120 1.064 1.064 1.083 1.045 1.083 169,486 1.0563 0.00%
2019-11-14 0 1.120 1.120 1.140 1.100 1.140 33,000 36,940 1.1194 1.064 1.064 1.083 1.045 1.083 34,739 1.0633 0.00%
2019-11-13 0 1.120 1.120 1.150 1.110 1.140 148,000 167,230 1.1299 1.064 1.064 1.092 1.054 1.083 155,801 1.0734 -1.75%
2019-11-12 0 1.140 1.130 1.140 1.130 1.150 84,000 95,990 1.1427 1.083 1.073 1.083 1.073 1.092 88,428 1.0855 0.88%
2019-11-11 0 1.130 1.130 1.140 1.120 1.140 217,000 243,500 1.1221 1.073 1.073 1.083 1.064 1.083 228,438 1.0659 -1.74%
2019-11-08 0 1.150 1.140 1.150 1.130 1.150 191,000 218,080 1.1418 1.092 1.083 1.092 1.073 1.092 201,068 1.0846 0.88%
2019-11-07 0 1.140 1.130 1.150 1.120 1.150 320,000 365,870 1.1433 1.083 1.073 1.092 1.064 1.092 336,867 1.0861 0.00%
2019-11-06 0 1.140 1.140 1.150 1.130 1.150 275,000 314,170 1.1424 1.083 1.083 1.092 1.073 1.092 289,495 1.0852 -0.87%
2019-11-05 0 1.150 1.140 1.150 1.140 1.170 464,000 533,530 1.1498 1.092 1.083 1.092 1.083 1.111 488,457 1.0923 1.77%
2019-11-04 0 1.130 1.130 1.140 1.120 1.160 458,000 525,200 1.1467 1.073 1.073 1.083 1.064 1.102 482,141 1.0893 0.89%
2019-11-01 0 1.120 1.120 1.130 1.110 1.140 377,000 420,210 1.1146 1.064 1.064 1.073 1.054 1.083 396,871 1.0588 0.00%
2019-10-31 0 1.120 1.120 1.130 1.120 1.140 542,000 607,740 1.1213 1.064 1.064 1.073 1.064 1.083 570,569 1.0651 0.00%
2019-10-30 0 1.120 1.120 1.160 1.120 1.150 470,000 535,610 1.1396 1.064 1.064 1.102 1.064 1.092 494,773 1.0825 -2.61%
2019-10-29 0 1.150 1.120 1.150 1.110 1.150 114,000 130,170 1.1418 1.092 1.064 1.092 1.054 1.092 120,009 1.0847 0.88%
2019-10-28 0 1.140 1.130 1.140 1.110 1.150 83,000 93,390 1.1252 1.083 1.073 1.083 1.054 1.092 87,375 1.0688 -1.72%
2019-10-25 0 1.160 1.150 1.160 1.130 1.160 344,000 394,480 1.1467 1.102 1.092 1.102 1.073 1.102 362,132 1.0893 -0.85%
2019-10-24 0 1.170 1.170 1.180 1.140 1.180 220,000 256,610 1.1664 1.111 1.111 1.121 1.083 1.121 231,596 1.1080 1.74%
2019-10-23 0 1.150 1.150 1.170 1.150 1.170 40,000 46,100 1.1525 1.092 1.092 1.111 1.092 1.111 42,108 1.0948 -1.71%
2019-10-22 0 1.170 1.150 1.170 1.060 1.170 118,000 135,230 1.1460 1.111 1.092 1.111 1.007 1.111 124,220 1.0886 0.00%
2019-10-21 0 1.170 1.140 1.170 1.160 1.170 6,000 7,000 1.1667 1.111 1.083 1.111 1.102 1.111 6,316 1.1083 0.00%
2019-10-18 0 1.170 1.170 1.180 1.150 1.180 396,000 459,660 1.1608 1.111 1.111 1.121 1.092 1.121 416,873 1.1026 0.86%
2019-10-17 0 1.160 1.150 1.160 1.150 1.170 38,000 44,120 1.1611 1.102 1.092 1.102 1.092 1.111 40,003 1.1029 0.00%
2019-10-16 0 1.160 1.150 1.160 1.150 1.170 325,000 376,010 1.1570 1.102 1.092 1.102 1.092 1.111 342,131 1.0990 0.00%
2019-10-15 0 1.160 1.150 1.160 1.150 1.160 49,000 56,730 1.1578 1.102 1.092 1.102 1.092 1.102 51,583 1.0998 -0.85%
2019-10-14 0 1.170 1.160 1.170 1.160 1.180 68,000 79,070 1.1628 1.111 1.102 1.111 1.102 1.121 71,584 1.1046 1.74%
2019-10-11 0 1.150 1.150 1.180 1.140 1.200 191,000 222,320 1.1640 1.092 1.092 1.121 1.083 1.140 201,068 1.1057 -1.71%
2019-10-10 0 1.170 1.160 1.190 1.160 1.180 48,514 56,610 1.1669 1.111 1.102 1.130 1.102 1.121 51,071 1.1085 -0.85%
2019-10-09 0 1.180 1.180 1.190 1.140 1.200 414,000 487,360 1.1772 1.121 1.121 1.130 1.083 1.140 435,822 1.1183 5.36%
2019-10-08 0 1.120 1.120 1.150 1.100 1.170 160,000 182,070 1.1379 1.064 1.064 1.092 1.045 1.111 168,434 1.0810 -1.75%
2019-10-04 0 1.140 1.140 1.150 1.100 1.150 2,376,080 2,662,789 1.1207 1.083 1.083 1.092 1.045 1.092 2,501,322 1.0646 2.70%
2019-10-03 0 1.110 1.110 1.140 1.110 1.180 390,000 447,200 1.1467 1.054 1.054 1.083 1.054 1.121 410,557 1.0893 -7.50%
2019-10-02 0 1.200 1.190 1.210 1.180 1.200 94,000 112,210 1.1937 1.140 1.130 1.149 1.121 1.140 98,955 1.1340 1.69%
2019-09-30 0 1.180 1.180 1.190 1.120 1.180 438,000 503,120 1.1487 1.121 1.121 1.130 1.064 1.121 461,087 1.0912 2.61%
2019-09-27 0 1.150 1.140 1.150 1.120 1.150 302,000 342,560 1.1343 1.092 1.083 1.092 1.064 1.092 317,918 1.0775 2.68%
2019-09-26 0 1.120 1.110 1.120 1.110 1.130 145,000 162,090 1.1179 1.064 1.054 1.064 1.054 1.073 152,643 1.0619 0.00%
2019-09-25 0 1.120 1.120 1.150 1.120 1.150 128,000 145,700 1.1383 1.064 1.064 1.092 1.064 1.092 134,747 1.0813 -2.61%
2019-09-24 0 1.150 1.150 1.160 1.110 1.200 235,000 271,200 1.1540 1.092 1.092 1.102 1.054 1.140 247,387 1.0963 -4.17%
2019-09-23 0 1.200 1.160 1.200 1.190 1.230 426,000 507,430 1.1912 1.140 1.102 1.140 1.130 1.168 448,454 1.1315 0.00%
2019-09-20 0 1.200 1.190 1.220 1.190 1.210 1,134,200 1,364,964 1.2035 1.140 1.130 1.159 1.130 1.149 1,193,983 1.1432 0.84%
2019-09-19 0 1.190 1.190 1.230 1.190 1.230 166,000 199,220 1.2001 1.130 1.130 1.168 1.130 1.168 174,750 1.1400 -3.25%
2019-09-18 0 1.230 1.230 1.240 1.190 1.250 569,000 702,200 1.2341 1.168 1.168 1.178 1.130 1.187 598,992 1.1723 1.65%
2019-09-17 0 1.210 1.210 1.240 1.170 1.230 625,000 759,410 1.2151 1.149 1.149 1.178 1.111 1.168 657,943 1.1542 -2.42%
2019-09-16 0 1.240 1.220 1.250 1.210 1.250 59,000 72,130 1.2225 1.178 1.159 1.187 1.149 1.187 62,110 1.1613 0.00%
2019-09-13 0 1.240 1.220 1.240 1.230 1.280 987,002 1,234,202 1.2505 1.178 1.159 1.178 1.168 1.216 1,039,026 1.1878 1.64%
2019-09-12 0 1.220 1.220 1.230 1.200 1.230 396,000 482,160 1.2176 1.159 1.159 1.168 1.140 1.168 416,873 1.1566 1.67%
2019-09-11 0 1.200 1.200 1.220 1.200 1.220 177,129 213,689 1.2064 1.140 1.140 1.159 1.140 1.159 186,465 1.1460 -1.64%
2019-09-10 0 1.220 1.220 1.230 1.170 1.230 836,000 1,002,140 1.1987 1.159 1.159 1.168 1.111 1.168 880,065 1.1387 4.27%
2019-09-09 0 1.170 1.170 1.230 1.140 1.240 144,000 173,490 1.2048 1.111 1.111 1.168 1.083 1.178 151,590 1.1445 -5.65%
2019-09-06 0 1.240 1.240 1.250 1.230 1.250 572,000 709,410 1.2402 1.178 1.178 1.187 1.168 1.187 602,150 1.1781 4.20%
2019-09-05 0 1.190 1.190 1.210 1.150 1.230 773,000 926,610 1.1987 1.130 1.130 1.149 1.092 1.168 813,744 1.1387 2.59%
2019-09-04 0 1.160 1.130 1.180 1.060 1.160 1,558,000 1,725,310 1.1074 1.102 1.073 1.121 1.007 1.102 1,640,121 1.0519 0.00%
2019-09-03 0 1.160 1.140 1.160 1.130 1.160 122,000 139,830 1.1461 1.102 1.083 1.102 1.073 1.102 128,431 1.0888 2.65%
2019-09-02 0 1.130 1.130 1.180 1.110 1.170 882,000 1,002,800 1.1370 1.073 1.073 1.121 1.054 1.111 928,490 1.0800 -8.87%
2019-08-30 0 1.240 1.230 1.240 1.200 1.250 491,000 604,550 1.2313 1.178 1.168 1.178 1.140 1.187 516,880 1.1696 0.81%
2019-08-29 0 1.230 1.230 1.250 1.210 1.270 317,679 392,234 1.2347 1.168 1.168 1.187 1.149 1.206 334,424 1.1729 -2.38%
2019-08-28 0 1.260 1.260 1.270 1.250 1.270 109,000 137,520 1.2617 1.197 1.197 1.206 1.187 1.206 114,745 1.1985 0.00%
2019-08-27 0 1.260 1.250 1.260 1.230 1.270 177,000 222,290 1.2559 1.197 1.187 1.197 1.168 1.206 186,330 1.1930 0.00%
2019-08-26 0 1.260 1.260 1.270 1.240 1.270 477,000 598,550 1.2548 1.197 1.197 1.206 1.178 1.206 502,142 1.1920 -0.79%
2019-08-23 0 1.270 1.270 1.280 1.260 1.290 265,000 337,220 1.2725 1.206 1.206 1.216 1.197 1.225 278,968 1.2088 0.00%
2019-08-22 0 1.270 1.260 1.270 1.220 1.280 825,000 1,037,260 1.2573 1.206 1.197 1.206 1.159 1.216 868,485 1.1943 3.25%
2019-08-21 0 1.230 1.230 1.240 1.210 1.250 365,000 446,550 1.2234 1.168 1.168 1.178 1.149 1.187 384,239 1.1622 0.00%
2019-08-20 0 1.230 1.220 1.230 1.220 1.250 273,000 335,830 1.2301 1.168 1.159 1.168 1.159 1.187 287,390 1.1686 0.00%
2019-08-19 0 1.230 1.210 1.240 1.170 1.250 774,000 948,240 1.2251 1.168 1.149 1.178 1.111 1.187 814,797 1.1638 2.50%
2019-08-16 0 1.200 1.190 1.200 1.150 1.200 1,266,000 1,477,030 1.1667 1.140 1.130 1.140 1.092 1.140 1,332,730 1.1083 1.69%
2019-08-15 0 1.180 1.180 1.190 1.180 1.190 134,000 158,170 1.1804 1.121 1.121 1.130 1.121 1.130 141,063 1.1213 -0.84%
2019-08-14 0 1.190 1.180 1.200 1.190 1.220 148,000 176,780 1.1945 1.130 1.121 1.140 1.130 1.159 155,801 1.1347 0.85%
2019-08-13 0 1.180 1.160 1.180 1.150 1.200 516,000 603,040 1.1687 1.121 1.102 1.121 1.092 1.140 543,198 1.1102 3.51%
2019-08-12 0 1.140 1.120 1.130 1.130 1.200 766,000 888,860 1.1604 1.083 1.064 1.073 1.073 1.140 806,375 1.1023 -5.00%
2019-08-09 0 1.200 1.190 1.210 1.180 1.230 453,000 543,190 1.1991 1.140 1.130 1.149 1.121 1.168 476,877 1.1391 -4.76%
2019-08-08 0 1.260 1.230 1.260 1.180 1.270 236,000 285,060 1.2079 1.197 1.168 1.197 1.121 1.206 248,439 1.1474 -1.56%
2019-08-07 0 1.280 1.200 1.280 1.200 1.280 46,000 57,930 1.2593 1.216 1.140 1.216 1.140 1.216 48,425 1.1963 4.07%
2019-08-06 0 1.230 1.220 1.230 1.220 1.280 125,000 156,290 1.2503 1.168 1.159 1.168 1.159 1.216 131,589 1.1877 0.00%
2019-08-05 0 1.230 1.230 1.280 1.200 1.300 146,000 180,860 1.2388 1.168 1.168 1.216 1.140 1.235 153,696 1.1767 -6.11%
2019-08-02 0 1.310 1.310 1.330 1.300 1.330 658,000 859,430 1.3061 1.244 1.244 1.263 1.235 1.263 692,683 1.2407 -1.50%
2019-08-01 0 1.330 1.330 1.340 1.320 1.350 342,000 454,060 1.3277 1.263 1.263 1.273 1.254 1.282 360,027 1.2612 0.00%
2019-07-31 0 1.330 1.300 1.330 1.300 1.350 288,000 383,130 1.3303 1.263 1.235 1.263 1.235 1.282 303,180 1.2637 -1.48%
2019-07-30 0 1.350 1.350 1.360 1.350 1.370 428,000 580,270 1.3558 1.282 1.282 1.292 1.282 1.301 450,560 1.2879 -0.74%
2019-07-29 0 1.360 1.340 1.360 1.340 1.360 263,000 353,360 1.3436 1.292 1.273 1.292 1.273 1.292 276,863 1.2763 0.00%
2019-07-26 0 1.360 1.360 1.400 1.350 1.400 249,000 340,360 1.3669 1.292 1.292 1.330 1.282 1.330 262,125 1.2985 -2.86%
2019-07-25 0 1.400 1.390 1.400 1.350 1.440 127,000 174,430 1.3735 1.330 1.320 1.330 1.282 1.368 133,694 1.3047 0.00%
2019-07-24 0 1.400 1.370 1.410 1.370 1.430 64,000 88,980 1.3903 1.330 1.301 1.339 1.301 1.358 67,373 1.3207 2.19%
2019-07-23 0 1.370 1.360 1.370 1.370 1.390 175,000 240,460 1.3741 1.301 1.292 1.301 1.301 1.320 184,224 1.3053 0.00%
2019-07-22 0 1.370 1.370 1.380 1.350 1.440 282,000 389,910 1.3827 1.301 1.301 1.311 1.282 1.368 296,864 1.3134 1.48%
2019-07-19 0 1.350 1.360 1.370 1.350 1.370 123,000 166,340 1.3524 1.282 1.292 1.301 1.282 1.301 129,483 1.2846 -2.17%
2019-07-18 0 1.380 1.360 1.390 1.350 1.380 443,000 608,170 1.3728 1.311 1.292 1.320 1.282 1.311 466,350 1.3041 0.73%
2019-07-17 0 1.370 1.370 1.390 1.350 1.400 285,000 388,750 1.3640 1.301 1.301 1.320 1.282 1.330 300,022 1.2957 0.00%
2019-07-16 0 1.370 1.360 1.390 1.350 1.400 131,000 179,600 1.3710 1.301 1.292 1.320 1.282 1.330 137,905 1.3023 0.74%
2019-07-15 0 1.360 1.360 1.370 1.330 1.380 123,000 165,900 1.3488 1.292 1.292 1.301 1.263 1.311 129,483 1.2812 0.00%
2019-07-12 0 1.360 1.360 1.380 1.360 1.380 47,000 64,140 1.3647 1.292 1.292 1.311 1.292 1.311 49,477 1.2964 0.00%
2019-07-11 0 1.360 1.350 1.400 1.350 1.400 86,000 118,460 1.3774 1.292 1.282 1.330 1.282 1.330 90,533 1.3085 -2.86%
2019-07-10 0 1.400 1.350 1.400 1.350 1.400 9,000 12,450 1.3833 1.330 1.282 1.330 1.282 1.330 9,474 1.3141 0.72%
2019-07-09 0 1.390 1.380 1.400 1.380 1.420 79,000 109,180 1.3820 1.320 1.311 1.330 1.311 1.349 83,164 1.3128 0.00%
2019-07-08 0 1.390 1.350 1.390 1.380 1.480 337,000 469,250 1.3924 1.320 1.282 1.320 1.311 1.406 354,763 1.3227 0.72%
2019-07-05 0 1.380 1.380 1.440 1.380 1.440 195,000 273,980 1.4050 1.311 1.311 1.368 1.311 1.368 205,278 1.3347 -2.13%
2019-07-04 0 1.410 1.400 1.410 1.300 1.410 1,647,000 2,244,280 1.3626 1.339 1.330 1.339 1.235 1.339 1,733,813 1.2944 1.44%
2019-07-03 0 1.390 1.390 1.400 1.390 1.410 287,000 399,700 1.3927 1.320 1.320 1.330 1.320 1.339 302,128 1.3230 -2.80%
2019-07-02 0 1.430 1.410 1.460 1.390 1.500 282,000 406,490 1.4415 1.358 1.339 1.387 1.320 1.425 296,864 1.3693 -1.38%
2019-06-28 0 1.450 1.430 1.450 1.420 1.470 36,000 51,590 1.4331 1.377 1.358 1.377 1.349 1.396 37,898 1.3613 -2.68%
2019-06-27 0 1.490 1.450 1.490 1.430 1.520 116,000 170,860 1.4729 1.415 1.377 1.415 1.358 1.444 122,114 1.3992 3.47%
2019-06-26 0 1.440 1.440 1.460 1.420 1.460 200,679 288,550 1.4379 1.368 1.368 1.387 1.349 1.387 211,257 1.3659 -2.70%
2019-06-25 0 1.480 1.470 1.480 1.430 1.520 151,000 221,500 1.4669 1.406 1.396 1.406 1.358 1.444 158,959 1.3934 -3.27%
2019-06-24 0 1.530 1.500 1.520 1.500 1.570 238,000 363,950 1.5292 1.453 1.425 1.444 1.425 1.491 250,545 1.4526 -1.92%
2019-06-21 0 1.560 1.550 1.560 1.520 1.630 400,000 629,340 1.5734 1.482 1.472 1.482 1.444 1.548 421,084 1.4946 -1.27%
2019-06-20 0 1.580 1.550 1.590 1.370 1.640 1,324,000 1,956,800 1.4779 1.501 1.472 1.510 1.301 1.558 1,393,787 1.4039 16.18%
2019-06-19 0 1.360 1.360 1.380 1.310 1.380 1,459,000 1,983,680 1.3596 1.292 1.292 1.311 1.244 1.311 1,535,903 1.2915 1.49%
2019-06-18 0 1.340 1.320 1.350 1.320 1.390 257,000 347,960 1.3539 1.273 1.254 1.282 1.254 1.320 270,546 1.2861 -1.47%
2019-06-17 0 1.360 1.340 1.380 1.340 1.400 125,000 170,340 1.3627 1.292 1.273 1.311 1.273 1.330 131,589 1.2945 0.74%
2019-06-14 0 1.350 1.350 1.370 1.350 1.400 204,000 280,840 1.3767 1.282 1.282 1.301 1.282 1.330 214,753 1.3077 -3.57%
2019-06-13 0 1.400 1.350 1.400 1.300 1.410 271,000 370,600 1.3675 1.330 1.282 1.330 1.235 1.339 285,284 1.2991 -2.10%
2019-06-12 0 1.430 1.400 1.430 1.400 1.480 226,000 324,380 1.4353 1.358 1.330 1.358 1.330 1.406 237,912 1.3634 -4.03%
2019-06-11 0 1.490 1.470 1.490 1.460 1.550 589,000 876,060 1.4874 1.415 1.396 1.415 1.387 1.472 620,046 1.4129 -1.59%
2019-06-10 0 1.790 1.770 1.780 1.770 1.830 1,653,000 2,963,810 1.7930 1.438 1.422 1.430 1.422 1.470 2,057,352 1.4406 0.00%
2019-06-06 0 1.790 1.770 1.790 1.690 1.790 273,000 475,980 1.7435 1.438 1.422 1.438 1.358 1.438 339,780 1.4008 1.13%
2019-06-05 0 1.770 1.760 1.770 1.730 1.780 409,000 716,710 1.7523 1.422 1.414 1.422 1.390 1.430 509,048 1.4079 -1.67%
2019-06-04 0 1.800 1.780 1.810 1.750 1.820 226,000 405,980 1.7964 1.446 1.430 1.454 1.406 1.462 281,283 1.4433 0.56%
2019-06-03 0 1.790 1.770 1.800 1.790 1.840 216,000 388,080 1.7967 1.438 1.422 1.446 1.438 1.478 268,837 1.4435 1.13%
2019-05-31 0 1.770 1.770 1.790 1.750 1.840 314,000 563,350 1.7941 1.422 1.422 1.438 1.406 1.478 390,810 1.4415 -2.21%
2019-05-30 0 1.810 1.800 1.810 1.800 1.860 719,000 1,301,620 1.8103 1.454 1.446 1.454 1.446 1.494 894,880 1.4545 0.56%
2019-05-29 0 1.800 1.800 1.810 1.800 1.860 734,679 1,335,315 1.8175 1.446 1.446 1.454 1.446 1.494 914,394 1.4603 -2.70%
2019-05-28 0 1.850 1.850 1.860 1.840 1.880 183,000 340,230 1.8592 1.486 1.486 1.494 1.478 1.511 227,765 1.4938 0.54%
2019-05-27 0 1.840 1.840 1.860 1.820 1.890 368,000 687,330 1.8677 1.478 1.478 1.494 1.462 1.519 458,019 1.5007 0.00%
2019-05-24 0 1.840 1.840 1.860 1.820 1.920 1,126,000 2,088,030 1.8544 1.478 1.478 1.494 1.462 1.543 1,401,439 1.4899 -4.66%
2019-05-23 0 1.930 1.900 1.920 1.900 1.980 93,000 178,400 1.9183 1.551 1.527 1.543 1.527 1.591 115,749 1.5413 0.52%
2019-05-22 0 1.920 1.910 1.920 1.910 1.980 534,000 1,028,170 1.9254 1.543 1.535 1.543 1.535 1.591 664,625 1.5470 -1.54%
2019-05-21 0 1.950 1.950 1.960 1.930 1.980 306,000 596,040 1.9478 1.567 1.567 1.575 1.551 1.591 380,853 1.5650 0.00%
2019-05-20 0 1.950 1.930 1.970 1.910 1.980 326,000 638,690 1.9592 1.567 1.551 1.583 1.535 1.591 405,745 1.5741 -0.51%
2019-05-17 0 1.960 1.960 1.970 1.920 2.010 714,000 1,412,180 1.9778 1.575 1.575 1.583 1.543 1.615 888,656 1.5891 0.51%
2019-05-16 0 1.950 1.950 1.970 1.900 1.980 411,000 804,730 1.9580 1.567 1.567 1.583 1.527 1.591 511,538 1.5732 2.09%
2019-05-15 0 1.910 1.910 1.920 1.880 1.960 699,000 1,343,960 1.9227 1.535 1.535 1.543 1.511 1.575 869,987 1.5448 1.60%
2019-05-14 0 1.880 1.880 1.890 1.850 1.940 454,000 852,710 1.8782 1.511 1.511 1.519 1.486 1.559 565,056 1.5091 -4.08%
2019-05-10 0 1.960 1.950 1.960 1.900 1.990 350,000 680,120 1.9432 1.575 1.567 1.575 1.527 1.599 435,616 1.5613 3.16%
2019-05-09 0 1.900 1.890 1.900 1.890 1.990 861,000 1,644,180 1.9096 1.527 1.519 1.527 1.519 1.599 1,071,615 1.5343 -4.04%
2019-05-08 0 1.980 1.960 1.980 1.980 2.060 841,000 1,691,960 2.0118 1.591 1.575 1.591 1.591 1.655 1,046,723 1.6164 -3.88%
2019-05-07 0 2.060 2.030 2.060 2.030 2.070 351,000 719,240 2.0491 1.655 1.631 1.655 1.631 1.663 436,861 1.6464 0.00%
2019-05-06 0 2.060 2.060 2.070 2.030 2.100 1,159,000 2,382,120 2.0553 1.655 1.655 1.663 1.631 1.687 1,442,511 1.6514 -4.63%
2019-05-03 0 2.160 2.140 2.160 2.080 2.170 152,000 327,630 2.1555 1.735 1.719 1.735 1.671 1.744 189,182 1.7318 0.47%
2019-05-02 0 2.150 2.130 2.150 2.100 2.150 278,000 591,560 2.1279 1.727 1.711 1.727 1.687 1.727 346,003 1.7097 2.38%
2019-04-30 0 2.100 2.100 2.120 2.090 2.190 886,000 1,876,090 2.1175 1.687 1.687 1.703 1.679 1.760 1,102,731 1.7013 -1.41%
2019-04-29 0 2.130 2.130 2.140 2.130 2.220 405,000 868,300 2.1440 1.711 1.711 1.719 1.711 1.784 504,070 1.7226 -1.39%
2019-04-26 0 2.160 2.150 2.170 2.020 2.290 542,000 1,171,930 2.1622 1.735 1.727 1.744 1.623 1.840 674,582 1.7373 -3.57%
2019-04-25 0 2.240 2.220 2.240 2.210 2.270 196,000 438,350 2.2365 1.800 1.784 1.800 1.776 1.824 243,945 1.7969 -1.75%
2019-04-24 0 2.280 2.260 2.290 2.200 2.290 774,000 1,756,660 2.2696 1.832 1.816 1.840 1.768 1.840 963,333 1.8235 2.70%
2019-04-23 0 2.220 2.200 2.220 2.200 2.290 706,000 1,580,790 2.2391 1.784 1.768 1.784 1.768 1.840 878,700 1.7990 -0.45%
2019-04-18 0 2.230 2.210 2.230 2.150 2.290 1,713,000 3,809,950 2.2241 1.792 1.776 1.792 1.727 1.840 2,132,029 1.7870 -2.62%
2019-04-17 0 2.290 2.280 2.290 2.280 2.360 1,252,000 2,877,290 2.2982 1.840 1.832 1.840 1.832 1.896 1,558,260 1.8465 -2.97%
2019-04-16 0 2.360 2.350 2.360 2.300 2.380 1,118,000 2,606,710 2.3316 1.896 1.888 1.896 1.848 1.912 1,391,482 1.8733 3.06%
2019-04-15 0 2.290 2.290 2.360 2.270 2.480 4,493,000 10,702,050 2.3819 1.840 1.840 1.896 1.824 1.993 5,592,064 1.9138 -2.97%
2019-04-12 0 2.360 2.350 2.360 2.200 2.430 9,985,000 23,547,720 2.3583 1.896 1.888 1.896 1.768 1.952 12,427,500 1.8948 3.96%
2019-04-11 0 2.270 2.250 2.270 2.010 2.330 12,182,000 26,921,010 2.2099 1.824 1.808 1.824 1.615 1.872 15,161,923 1.7756 15.82%
2019-04-10 0 1.960 1.950 1.960 1.940 2.030 1,728,397 3,410,226 1.9731 1.575 1.567 1.575 1.559 1.631 2,151,192 1.5853 -2.97%
2019-04-09 0 2.020 2.010 2.020 1.880 2.060 2,176,000 4,335,350 1.9923 1.623 1.615 1.623 1.511 1.655 2,708,286 1.6008 4.66%
2019-04-08 0 1.930 1.930 1.950 1.880 1.950 1,081,000 2,072,120 1.9169 1.551 1.551 1.567 1.511 1.567 1,345,431 1.5401 1.58%
2019-04-04 0 1.900 1.880 1.900 1.850 1.950 989,000 1,859,800 1.8805 1.527 1.511 1.527 1.486 1.567 1,230,926 1.5109 0.00%
2019-04-03 0 1.900 1.890 1.900 1.880 1.970 1,083,000 2,084,710 1.9249 1.527 1.519 1.527 1.511 1.583 1,347,920 1.5466 -0.52%
2019-04-02 0 1.910 1.890 1.900 1.880 1.970 1,766,000 3,393,230 1.9214 1.535 1.519 1.527 1.511 1.583 2,197,993 1.5438 0.53%
2019-04-01 0 1.900 1.900 1.920 1.640 1.980 6,248,000 11,806,010 1.8896 1.527 1.527 1.543 1.318 1.591 7,776,366 1.5182 18.75%
2019-03-29 0 1.600 1.600 1.660 1.560 1.670 346,000 562,660 1.6262 1.286 1.286 1.334 1.253 1.342 430,637 1.3066 5.26%
2019-03-28 0 1.520 1.500 1.520 1.490 1.520 54,000 81,940 1.5174 1.221 1.205 1.221 1.197 1.221 67,209 1.2192 -1.30%
2019-03-27 0 1.540 1.520 1.540 1.540 1.570 28,000 43,610 1.5575 1.237 1.221 1.237 1.237 1.261 34,849 1.2514 1.99%
2019-03-26 0 1.510 1.510 1.530 1.500 1.540 82,000 124,530 1.5187 1.213 1.213 1.229 1.205 1.237 102,059 1.2202 -1.31%
2019-03-25 0 1.530 1.520 1.530 1.480 1.590 108,000 165,000 1.5278 1.229 1.221 1.229 1.189 1.278 134,419 1.2275 -3.16%
2019-03-22 0 1.580 1.580 1.600 1.500 1.600 65,000 102,920 1.5834 1.269 1.269 1.286 1.205 1.286 80,900 1.2722 0.64%
2019-03-21 0 1.570 1.530 1.570 1.580 1.610 44,000 69,920 1.5891 1.261 1.229 1.261 1.269 1.294 54,763 1.2768 0.00%
2019-03-20 0 1.570 1.530 1.570 1.530 1.670 814,000 1,275,240 1.5666 1.261 1.229 1.261 1.229 1.342 1,013,118 1.2587 -5.99%
2019-03-19 0 1.670 1.670 1.690 1.650 1.740 196,000 328,530 1.6762 1.342 1.342 1.358 1.326 1.398 243,945 1.3467 -4.57%
2019-03-18 0 1.750 1.750 1.760 1.730 1.780 61,000 107,470 1.7618 1.406 1.406 1.414 1.390 1.430 75,922 1.4155 1.16%
2019-03-15 0 1.730 1.730 1.750 1.640 1.750 249,000 418,920 1.6824 1.390 1.390 1.406 1.318 1.406 309,910 1.3517 4.22%
2019-03-14 0 1.660 1.660 1.680 1.650 1.690 173,000 287,900 1.6642 1.334 1.334 1.350 1.326 1.358 215,319 1.3371 -4.05%
2019-03-13 0 1.730 1.720 1.740 1.710 1.770 57,815 99,987 1.7294 1.390 1.382 1.398 1.374 1.422 71,958 1.3895 0.00%
2019-03-12 0 1.730 1.730 1.770 1.730 1.800 311,000 545,580 1.7543 1.390 1.390 1.422 1.390 1.446 387,076 1.4095 -1.70%
2019-03-11 0 1.760 1.760 1.800 1.750 1.800 276,000 488,170 1.7687 1.414 1.414 1.446 1.406 1.446 343,514 1.4211 -1.68%
2019-03-08 0 1.790 1.770 1.800 1.760 1.860 409,000 734,970 1.7970 1.438 1.422 1.446 1.414 1.494 509,048 1.4438 -4.28%
2019-03-07 0 1.870 1.850 1.870 1.830 1.950 472,000 900,690 1.9082 1.502 1.486 1.502 1.470 1.567 587,459 1.5332 -3.11%
2019-03-06 0 1.930 1.920 1.940 1.810 1.980 1,530,000 2,889,660 1.8887 1.551 1.543 1.559 1.454 1.591 1,904,264 1.5175 6.63%
2019-03-05 0 1.810 1.830 1.850 1.800 1.870 135,000 248,110 1.8379 1.454 1.470 1.486 1.446 1.502 168,023 1.4766 -1.63%
2019-03-04 0 1.840 1.850 1.870 1.820 1.940 287,000 532,710 1.8561 1.478 1.486 1.502 1.462 1.559 357,205 1.4913 0.55%
2019-03-01 0 1.830 1.810 1.830 1.750 1.870 294,000 532,770 1.8121 1.470 1.454 1.470 1.406 1.502 365,917 1.4560 4.57%
2019-02-28 0 1.750 1.750 1.780 1.750 1.900 807,000 1,452,860 1.8003 1.406 1.406 1.430 1.406 1.527 1,004,406 1.4465 -3.31%
2019-02-27 0 1.810 1.840 1.870 1.720 1.900 810,000 1,471,690 1.8169 1.454 1.478 1.502 1.382 1.527 1,008,140 1.4598 5.85%
2019-02-26 0 1.710 1.710 1.730 1.630 1.790 757,000 1,295,950 1.7120 1.374 1.374 1.390 1.310 1.438 942,175 1.3755 4.91%
2019-02-25 0 1.630 1.610 1.630 1.610 1.670 375,000 614,190 1.6378 1.310 1.294 1.310 1.294 1.342 466,731 1.3159 0.62%
2019-02-22 0 1.620 1.610 1.620 1.520 1.630 385,000 608,050 1.5794 1.302 1.294 1.302 1.221 1.310 479,178 1.2689 5.19%
2019-02-21 0 1.540 1.540 1.570 1.530 1.570 305,000 476,220 1.5614 1.237 1.237 1.261 1.229 1.261 379,608 1.2545 -0.65%
2019-02-20 0 1.550 1.520 1.570 1.520 1.570 148,000 227,520 1.5373 1.245 1.221 1.261 1.221 1.261 184,203 1.2352 0.00%
2019-02-19 0 1.550 1.530 1.550 1.500 1.570 225,000 345,030 1.5335 1.245 1.229 1.245 1.205 1.261 280,039 1.2321 1.97%
2019-02-18 0 1.520 1.520 1.550 1.510 1.580 146,000 224,390 1.5369 1.221 1.221 1.245 1.213 1.269 181,714 1.2349 1.33%
2019-02-15 0 1.500 1.500 1.510 1.500 1.560 241,000 366,510 1.5208 1.205 1.205 1.213 1.205 1.253 299,953 1.2219 -3.85%
2019-02-14 0 1.560 1.560 1.580 1.520 1.590 221,096 345,864 1.5643 1.253 1.253 1.269 1.221 1.278 275,180 1.2569 1.30%
2019-02-13 0 1.540 1.540 1.550 1.490 1.540 516,000 786,180 1.5236 1.237 1.237 1.245 1.197 1.237 642,222 1.2242 0.00%
2019-02-12 0 1.540 1.520 1.540 1.510 1.540 250,000 381,900 1.5276 1.237 1.221 1.237 1.213 1.237 311,154 1.2274 1.32%
2019-02-11 0 1.520 1.520 1.570 1.510 1.600 102,000 160,540 1.5739 1.221 1.221 1.261 1.213 1.286 126,951 1.2646 -2.56%
2019-02-08 0 1.560 1.560 1.590 1.530 1.590 166,000 257,160 1.5492 1.253 1.253 1.278 1.229 1.278 206,606 1.2447 -0.64%
2019-02-04 0 1.570 1.550 1.600 1.570 1.570 30,000 47,100 1.5700 1.261 1.245 1.286 1.261 1.261 37,339 1.2614 -2.48%
2019-02-01 0 1.610 1.560 1.610 1.540 1.610 140,947 222,924 1.5816 1.294 1.253 1.294 1.237 1.294 175,425 1.2708 1.26%
2019-01-31 0 1.590 1.560 1.590 1.550 1.610 309,000 488,150 1.5798 1.278 1.253 1.278 1.245 1.294 384,587 1.2693 0.00%
2019-01-30 0 1.590 1.580 1.590 1.500 1.590 446,000 685,470 1.5369 1.278 1.269 1.278 1.205 1.278 555,099 1.2349 5.30%
2019-01-29 0 1.510 1.480 1.510 1.390 1.540 542,000 786,720 1.4515 1.213 1.189 1.213 1.117 1.237 674,582 1.1662 8.63%
2019-01-28 0 1.390 1.390 1.420 1.380 1.420 447,000 624,980 1.3982 1.117 1.117 1.141 1.109 1.141 556,344 1.1234 0.72%
2019-01-25 0 1.380 1.380 1.390 1.350 1.400 233,000 321,080 1.3780 1.109 1.109 1.117 1.085 1.125 289,996 1.1072 -1.43%
2019-01-24 0 1.400 1.370 1.400 1.360 1.420 215,000 296,280 1.3780 1.125 1.101 1.125 1.093 1.141 267,593 1.1072 0.00%
2019-01-23 0 1.400 1.360 1.400 1.360 1.430 111,000 154,520 1.3921 1.125 1.093 1.125 1.093 1.149 138,152 1.1185 -0.71%
2019-01-22 0 1.410 1.370 1.410 1.380 1.450 205,000 292,430 1.4265 1.133 1.101 1.133 1.109 1.165 255,146 1.1461 0.71%
2019-01-21 0 1.400 1.360 1.400 1.360 1.440 212,000 295,990 1.3962 1.125 1.093 1.125 1.093 1.157 263,859 1.1218 0.72%
2019-01-18 0 1.390 1.370 1.390 1.350 1.420 407,000 561,820 1.3804 1.117 1.101 1.117 1.085 1.141 506,559 1.1091 1.46%
2019-01-17 0 1.370 1.350 1.380 1.340 1.450 588,500 826,385 1.4042 1.101 1.085 1.109 1.077 1.165 732,457 1.1282 -2.14%
2019-01-16 0 1.400 1.390 1.400 1.300 1.420 974,100 1,333,247 1.3687 1.125 1.117 1.125 1.044 1.141 1,212,381 1.0997 10.24%
2019-01-15 0 1.270 1.270 1.310 1.220 1.320 310,000 392,690 1.2667 1.020 1.020 1.053 0.980 1.061 385,831 1.0178 4.10%
2019-01-14 0 1.220 1.210 1.220 1.180 1.220 261,000 313,340 1.2005 0.980 0.972 0.980 0.948 0.980 324,845 0.9646 0.00%
2019-01-11 0 1.220 1.210 1.220 1.170 1.220 259,000 312,460 1.2064 0.980 0.972 0.980 0.940 0.980 322,356 0.9693 2.52%
2019-01-10 0 1.190 1.160 1.190 1.120 1.240 119,000 140,740 1.1827 0.956 0.932 0.956 0.900 0.996 148,109 0.9502 0.85%
2019-01-09 0 1.180 1.160 1.180 1.100 1.200 750,000 876,520 1.1687 0.948 0.932 0.948 0.884 0.964 933,463 0.9390 6.31%
2019-01-08 0 1.110 1.110 1.120 1.060 1.130 368,000 403,420 1.0963 0.892 0.892 0.900 0.852 0.908 458,019 0.8808 2.78%
2019-01-07 0 1.080 1.080 1.090 1.070 1.140 1,373,000 1,513,820 1.1026 0.868 0.868 0.876 0.860 0.916 1,708,859 0.8859 -1.82%
2019-01-04 0 1.100 1.100 1.120 1.070 1.120 629,000 686,200 1.0909 0.884 0.884 0.900 0.860 0.900 782,864 0.8765 0.92%
2019-01-03 0 1.090 1.080 1.110 1.070 1.170 1,276,959 1,427,526 1.1179 0.876 0.868 0.892 0.860 0.940 1,589,325 0.8982 -6.84%
2019-01-02 0 1.170 1.170 1.180 1.150 1.210 417,000 489,330 1.1735 0.940 0.940 0.948 0.924 0.972 519,005 0.9428 -3.31%
2018-12-31 0 1.210 1.210 1.230 1.190 1.240 49,000 59,510 1.2145 0.972 0.972 0.988 0.956 0.996 60,986 0.9758 1.68%
2018-12-28 0 1.190 1.190 1.200 1.170 1.230 311,000 373,080 1.1996 0.956 0.956 0.964 0.940 0.988 387,076 0.9638 -3.25%
2018-12-27 0 1.230 1.230 1.240 1.170 1.340 653,000 804,870 1.2326 0.988 0.988 0.996 0.940 1.077 812,735 0.9903 -5.38%
2018-12-24 0 1.300 1.270 1.300 1.260 1.330 157,000 204,980 1.3056 1.044 1.020 1.044 1.012 1.069 195,405 1.0490 -2.26%
2018-12-21 0 1.330 1.320 1.330 1.280 1.360 930,450 1,234,045 1.3263 1.069 1.061 1.069 1.028 1.093 1,158,054 1.0656 -1.48%
2018-12-20 0 1.350 1.350 1.370 1.340 1.390 185,000 250,700 1.3551 1.085 1.085 1.101 1.077 1.117 230,254 1.0888 -0.74%
2018-12-19 0 1.360 1.360 1.380 1.320 1.380 210,000 283,490 1.3500 1.093 1.093 1.109 1.061 1.109 261,370 1.0846 -1.45%
2018-12-18 0 1.380 1.350 1.400 1.380 1.410 248,000 342,830 1.3824 1.109 1.085 1.125 1.109 1.133 308,665 1.1107 -2.13%
2018-12-17 0 1.410 1.350 1.410 1.400 1.420 35,186 49,714 1.4129 1.133 1.085 1.133 1.125 1.141 43,793 1.1352 2.92%
2018-12-14 0 1.370 1.370 1.400 1.370 1.440 393,000 550,530 1.4008 1.101 1.101 1.125 1.101 1.157 489,134 1.1255 -1.44%
2018-12-13 0 1.390 1.390 1.420 1.380 1.420 416,000 584,420 1.4049 1.117 1.117 1.141 1.109 1.141 517,761 1.1287 0.72%
2018-12-12 0 1.380 1.370 1.400 1.340 1.410 330,000 449,930 1.3634 1.109 1.101 1.125 1.077 1.133 410,724 1.0955 0.73%
2018-12-11 0 1.370 1.360 1.370 1.320 1.400 313,000 428,490 1.3690 1.101 1.093 1.101 1.061 1.125 389,565 1.0999 -0.72%
2018-12-10 0 1.380 1.380 1.390 1.380 1.470 144,000 202,700 1.4076 1.109 1.109 1.117 1.109 1.181 179,225 1.1310 -2.13%
2018-12-07 0 1.410 1.430 1.450 1.410 1.510 482,000 704,860 1.4624 1.133 1.149 1.165 1.133 1.213 599,905 1.1750 -6.00%
2018-12-06 0 1.500 1.500 1.510 1.500 1.520 285,000 429,480 1.5069 1.205 1.205 1.213 1.205 1.221 354,716 1.2108 -2.60%
2018-12-05 0 1.540 1.540 1.550 1.510 1.580 93,000 143,100 1.5387 1.237 1.237 1.245 1.213 1.269 115,749 1.2363 -1.91%
2018-12-04 0 1.570 1.570 1.610 1.570 1.610 273,768 435,529 1.5909 1.261 1.261 1.294 1.261 1.294 340,736 1.2782 0.64%
2018-12-03 0 1.560 1.560 1.590 1.560 1.600 324,000 525,076 1.6206 1.253 1.253 1.278 1.253 1.286 403,256 1.3021 1.30%
2018-11-30 0 1.540 1.550 1.590 1.480 1.580 3,103,016 4,696,576 1.5136 1.237 1.245 1.278 1.189 1.269 3,862,066 1.2161 0.00%
2018-11-29 0 1.540 1.540 1.580 1.540 1.590 166,000 259,370 1.5625 1.237 1.237 1.269 1.237 1.278 206,606 1.2554 -3.14%
2018-11-28 0 1.590 1.590 1.600 1.510 1.590 228,190 360,722 1.5808 1.278 1.278 1.286 1.213 1.278 284,009 1.2701 1.92%
2018-11-27 0 1.560 1.560 1.580 1.560 1.610 739,147 1,162,392 1.5726 1.253 1.253 1.269 1.253 1.294 919,955 1.2635 -4.88%
2018-11-26 0 1.640 1.630 1.670 1.630 1.680 187,000 313,130 1.6745 1.318 1.310 1.342 1.310 1.350 232,743 1.3454 -2.38%
2018-11-23 0 1.680 1.660 1.700 1.630 1.720 1,249,000 2,070,700 1.6579 1.350 1.334 1.366 1.310 1.382 1,554,526 1.3320 1.82%
2018-11-22 0 1.650 1.650 1.690 1.560 1.690 775,000 1,248,420 1.6109 1.326 1.326 1.358 1.253 1.358 964,578 1.2943 1.23%
2018-11-21 0 1.630 1.630 1.660 1.600 1.700 261,047 427,789 1.6387 1.310 1.310 1.334 1.286 1.366 324,904 1.3167 -4.12%
2018-11-20 0 1.700 1.700 1.720 1.650 1.750 185,147 311,907 1.6846 1.366 1.366 1.382 1.326 1.406 230,437 1.3535 -0.58%
2018-11-19 0 1.710 1.700 1.720 1.680 1.750 219,143 376,149 1.7165 1.374 1.366 1.382 1.350 1.406 272,749 1.3791 -1.72%
2018-11-16 0 1.740 1.690 1.750 1.690 1.790 265,030 463,183 1.7477 1.398 1.358 1.406 1.358 1.438 329,861 1.4042 1.16%
2018-11-15 0 1.720 1.710 1.740 1.660 1.790 567,000 974,450 1.7186 1.382 1.374 1.398 1.334 1.438 705,698 1.3808 3.61%
2018-11-14 0 1.660 1.660 1.700 1.660 1.720 103,000 174,270 1.6919 1.334 1.334 1.366 1.334 1.382 128,196 1.3594 -1.19%
2018-11-13 0 1.680 1.680 1.720 1.670 1.740 380,610 651,959 1.7129 1.350 1.350 1.382 1.342 1.398 473,714 1.3763 -3.45%
2018-11-12 0 1.740 1.690 1.740 1.680 1.810 623,000 1,069,430 1.7166 1.398 1.358 1.398 1.350 1.454 775,396 1.3792 -3.87%
2018-11-09 0 1.810 1.760 1.810 1.760 1.880 254,000 459,910 1.8107 1.454 1.414 1.454 1.414 1.511 316,133 1.4548 -2.69%
2018-11-08 0 1.860 1.850 1.860 1.840 1.910 420,000 777,690 1.8516 1.494 1.486 1.494 1.478 1.535 522,739 1.4877 0.00%
2018-11-07 0 1.860 1.840 1.900 1.830 1.910 162,000 299,290 1.8475 1.494 1.478 1.527 1.470 1.535 201,628 1.4844 -1.06%
2018-11-06 0 1.880 1.870 1.880 1.860 1.910 141,000 264,490 1.8758 1.511 1.502 1.511 1.494 1.535 175,491 1.5071 -1.05%
2018-11-05 0 1.900 1.880 1.900 1.880 1.940 116,216 219,712 1.8905 1.527 1.511 1.527 1.511 1.559 144,644 1.5190 -1.04%
2018-11-02 0 1.920 1.880 1.920 1.880 1.940 295,000 563,390 1.9098 1.543 1.511 1.543 1.511 1.559 367,162 1.5344 1.59%
2018-11-01 0 1.890 1.880 1.890 1.800 1.900 388,830 733,488 1.8864 1.519 1.511 1.519 1.446 1.527 483,944 1.5156 3.28%
2018-10-31 0 1.830 1.810 1.830 1.760 1.920 198,000 361,460 1.8256 1.470 1.454 1.470 1.414 1.543 246,434 1.4668 -2.14%
2018-10-30 0 1.870 1.870 1.900 1.860 1.920 310,000 580,040 1.8711 1.502 1.502 1.527 1.494 1.543 385,831 1.5034 -2.60%
2018-10-29 0 1.920 1.910 1.930 1.910 1.980 118,000 226,380 1.9185 1.543 1.535 1.551 1.535 1.591 146,865 1.5414 -1.54%
2018-10-26 0 1.950 1.920 1.950 1.900 1.970 475,000 916,630 1.9297 1.567 1.543 1.567 1.527 1.583 591,193 1.5505 1.56%
2018-10-25 0 1.920 1.920 1.950 1.710 1.950 119,000 229,550 1.9290 1.543 1.543 1.567 1.374 1.567 148,109 1.5499 -4.48%
2018-10-24 0 2.010 2.010 2.020 2.010 2.120 183,000 370,430 2.0242 1.615 1.615 1.623 1.615 1.703 227,765 1.6264 -3.83%
2018-10-23 0 2.090 2.090 2.100 2.050 2.170 58,000 120,860 2.0838 1.679 1.679 1.687 1.647 1.744 72,188 1.6742 -0.48%
2018-10-22 0 2.100 2.080 2.140 2.010 2.220 246,000 521,300 2.1191 1.687 1.671 1.719 1.615 1.784 306,176 1.7026 -3.67%
2018-10-19 0 2.180 2.160 2.190 2.040 2.190 489,408 1,050,759 2.1470 1.752 1.735 1.760 1.639 1.760 609,125 1.7250 2.83%
2018-10-18 0 2.120 2.120 2.130 1.970 2.130 624,202 1,305,092 2.0908 1.703 1.703 1.711 1.583 1.711 776,892 1.6799 1.92%
2018-10-16 0 2.080 2.080 2.100 2.020 2.110 1,054,000 2,196,560 2.0840 1.671 1.671 1.687 1.623 1.695 1,311,826 1.6744 0.48%
2018-10-15 0 2.070 2.070 2.080 2.030 2.070 1,279,207 2,631,428 2.0571 1.663 1.663 1.671 1.631 1.663 1,592,123 1.6528 3.50%
2018-10-12 0 2.000 2.020 2.050 1.900 2.020 830,000 1,635,680 1.9707 1.607 1.623 1.647 1.527 1.623 1,033,032 1.5834 1.01%
2018-10-11 0 1.980 1.980 2.000 1.870 1.980 1,374,000 2,684,570 1.9538 1.591 1.591 1.607 1.502 1.591 1,710,104 1.5698 -0.50%
2018-10-10 0 1.990 1.990 2.000 1.930 2.000 205,422 406,214 1.9775 1.599 1.599 1.607 1.551 1.607 255,672 1.5888 0.51%
2018-10-09 0 1.980 1.980 2.000 1.880 2.000 468,043 927,043 1.9807 1.591 1.591 1.607 1.511 1.607 582,534 1.5914 -1.00%
2018-10-08 0 2.000 2.000 2.030 1.900 2.050 453,000 912,310 2.0139 1.607 1.607 1.631 1.527 1.647 563,811 1.6181 0.00%
2018-10-05 0 2.000 1.990 2.020 1.940 2.080 131,000 261,500 1.9962 1.607 1.599 1.623 1.559 1.671 163,045 1.6039 0.00%
2018-10-04 0 2.000 2.000 2.050 1.970 2.030 214,000 430,050 2.0096 1.607 1.607 1.647 1.583 1.631 266,348 1.6146 -1.96%
2018-10-03 0 2.040 2.040 2.060 1.920 2.200 487,000 1,000,260 2.0539 1.639 1.639 1.655 1.543 1.768 606,128 1.6502 5.15%
2018-10-02 0 1.940 1.940 1.990 1.860 1.960 235,000 452,090 1.9238 1.559 1.559 1.599 1.494 1.575 292,485 1.5457 3.19%
2018-09-28 0 1.880 1.870 1.950 1.870 1.940 202,000 384,130 1.9016 1.511 1.502 1.567 1.502 1.559 251,413 1.5279 -3.09%
2018-09-27 0 1.940 1.940 1.980 1.830 1.990 154,000 296,600 1.9260 1.559 1.559 1.591 1.470 1.599 191,671 1.5474 0.52%
2018-09-26 0 1.930 1.920 1.970 1.780 1.980 224,000 424,010 1.8929 1.551 1.543 1.583 1.430 1.591 278,794 1.5209 4.89%
2018-09-24 0 1.840 1.840 1.880 1.710 1.880 642,000 1,210,592 1.8857 1.478 1.478 1.511 1.374 1.511 799,044 1.5151 0.55%
2018-09-21 0 1.830 1.810 1.850 1.810 2.000 231,000 443,930 1.9218 1.470 1.454 1.486 1.454 1.607 287,507 1.5441 -6.15%
2018-09-20 0 1.950 1.950 1.980 1.950 1.990 313,999 615,948 1.9616 1.567 1.567 1.591 1.567 1.599 390,808 1.5761 -1.52%
2018-09-19 0 1.980 1.980 1.990 1.930 1.990 146,000 286,310 1.9610 1.591 1.591 1.599 1.551 1.599 181,714 1.5756 2.59%
2018-09-18 0 1.930 1.930 1.960 1.830 1.950 165,000 313,660 1.9010 1.551 1.551 1.575 1.470 1.567 205,362 1.5274 1.58%
2018-09-17 0 1.900 1.880 1.960 1.830 1.950 381,000 720,070 1.8899 1.527 1.511 1.575 1.470 1.567 474,199 1.5185 -3.06%
2018-09-14 0 1.960 1.930 1.960 1.880 1.970 379,000 728,100 1.9211 1.575 1.551 1.575 1.511 1.583 471,710 1.5435 -2.49%
2018-09-13 0 2.010 2.010 2.020 1.900 2.050 1,222,000 2,456,120 2.0099 1.615 1.615 1.623 1.527 1.647 1,520,922 1.6149 6.35%
2018-09-12 0 1.890 1.860 1.890 1.850 1.970 173,000 327,270 1.8917 1.519 1.494 1.519 1.486 1.583 215,319 1.5199 0.53%
2018-09-11 0 1.880 1.880 1.910 1.800 1.900 165,000 306,770 1.8592 1.511 1.511 1.535 1.446 1.527 205,362 1.4938 -1.05%
2018-09-10 0 1.900 1.890 1.930 1.840 1.950 94,000 178,120 1.8949 1.527 1.519 1.551 1.478 1.567 116,994 1.5225 -3.06%
2018-09-07 0 1.960 1.920 1.970 1.880 1.980 133,452 256,250 1.9202 1.575 1.543 1.583 1.511 1.591 166,097 1.5428 0.00%
2018-09-06 0 1.960 1.900 1.960 1.880 1.990 106,000 203,820 1.9228 1.575 1.527 1.575 1.511 1.599 131,929 1.5449 -1.51%
2018-09-05 0 1.990 1.940 1.990 1.930 2.050 194,473 395,339 2.0329 1.599 1.559 1.599 1.551 1.647 242,044 1.6333 0.00%
2018-09-04 0 1.990 1.980 1.990 1.830 2.060 195,328 386,603 1.9793 1.599 1.591 1.599 1.470 1.655 243,109 1.5902 -0.50%
2018-09-03 0 2.000 1.990 2.000 1.950 2.060 273,452 548,426 2.0056 1.607 1.599 1.607 1.567 1.655 340,343 1.6114 1.01%
2018-08-31 0 1.980 2.000 2.030 1.870 2.170 1,410,600 2,835,240 2.0100 1.591 1.607 1.631 1.502 1.744 1,755,657 1.6149 -10.00%
2018-08-30 0 2.200 2.180 2.200 2.160 2.270 514,225 1,127,708 2.1930 1.768 1.752 1.768 1.735 1.824 640,013 1.7620 -3.08%
2018-08-29 0 2.270 2.250 2.270 2.210 2.430 410,000 930,720 2.2700 1.824 1.808 1.824 1.776 1.952 510,293 1.8239 -2.16%
2018-08-28 0 2.320 2.300 2.320 2.260 2.460 1,673,000 3,883,430 2.3212 1.864 1.848 1.864 1.816 1.977 2,082,244 1.8650 -3.73%
2018-08-27 0 2.410 2.400 2.420 2.300 2.470 3,941,000 9,495,960 2.4095 1.936 1.928 1.944 1.848 1.985 4,905,035 1.9360 2.99%
2018-08-24 0 2.340 2.300 2.340 1.930 2.400 4,685,450 10,382,772 2.2160 1.880 1.848 1.880 1.551 1.928 5,831,590 1.7804 23.81%
2018-08-23 0 1.890 1.880 1.890 1.850 1.970 641,000 1,201,880 1.8750 1.519 1.511 1.519 1.486 1.583 797,799 1.5065 -1.05%
2018-08-22 0 1.910 1.890 1.930 1.780 1.980 1,676,000 3,082,460 1.8392 1.535 1.519 1.551 1.430 1.591 2,085,978 1.4777 7.30%
2018-08-21 0 1.780 1.770 1.780 1.650 1.830 1,044,000 1,837,240 1.7598 1.430 1.422 1.430 1.326 1.470 1,299,380 1.4139 2.89%
2018-08-20 0 1.730 1.730 1.740 1.550 1.780 3,288,000 5,367,500 1.6325 1.390 1.390 1.398 1.245 1.430 4,092,300 1.3116 13.82%
2018-08-17 0 1.520 1.520 1.530 1.490 1.580 260,000 394,390 1.5169 1.221 1.221 1.229 1.197 1.269 323,600 1.2188 2.70%
2018-08-16 0 1.480 1.480 1.490 1.460 1.530 521,000 778,985 1.4952 1.189 1.189 1.197 1.173 1.229 648,445 1.2013 -6.33%
2018-08-15 0 1.580 1.540 1.590 1.480 1.640 645,000 995,458 1.5433 1.269 1.237 1.278 1.189 1.318 802,778 1.2400 -1.86%
2018-08-14 0 1.610 1.610 1.640 1.550 1.720 884,000 1,431,255 1.6191 1.294 1.294 1.318 1.245 1.382 1,100,241 1.3009 -7.47%
2018-08-13 0 1.740 1.730 1.740 1.700 1.760 308,000 529,530 1.7193 1.398 1.390 1.398 1.366 1.414 383,342 1.3814 -3.33%
2018-08-10 0 1.800 1.800 1.810 1.780 1.870 863,000 1,544,320 1.7895 1.446 1.446 1.454 1.430 1.502 1,074,104 1.4378 -3.74%
2018-08-09 0 1.870 1.860 1.870 1.850 1.910 288,000 539,420 1.8730 1.502 1.494 1.502 1.486 1.535 358,450 1.5049 -2.60%
2018-08-08 0 1.920 1.920 1.950 1.900 1.980 247,000 475,180 1.9238 1.543 1.543 1.567 1.527 1.591 307,420 1.5457 -3.52%
2018-08-07 0 1.990 1.970 1.990 1.950 2.100 680,394 1,341,196 1.9712 1.599 1.583 1.599 1.567 1.687 846,830 1.5838 -1.00%
2018-08-06 0 2.010 1.990 2.010 1.980 2.080 343,438 687,724 2.0025 1.615 1.599 1.615 1.591 1.671 427,449 1.6089 -3.37%
2018-08-03 0 2.080 2.050 2.080 2.050 2.110 30,000 61,940 2.0647 1.671 1.647 1.671 1.647 1.695 37,339 1.6589 0.00%
2018-08-02 0 2.080 2.080 2.110 2.060 2.140 152,000 317,060 2.0859 1.671 1.671 1.695 1.655 1.719 189,182 1.6760 -1.89%
2018-08-01 0 2.120 2.100 2.120 2.070 2.140 421,000 888,470 2.1104 1.703 1.687 1.703 1.663 1.719 523,984 1.6956 -0.47%
2018-07-31 0 2.130 2.130 2.170 2.120 2.240 232,939 499,417 2.1440 1.711 1.711 1.744 1.703 1.800 289,920 1.7226 -1.84%
2018-07-30 0 2.170 2.170 2.200 2.130 2.220 612,000 1,332,650 2.1775 1.744 1.744 1.768 1.711 1.784 761,706 1.7496 -3.12%
2018-07-27 0 2.240 2.260 2.280 2.230 2.290 398,000 895,690 2.2505 1.800 1.816 1.832 1.792 1.840 495,358 1.8082 -2.61%
2018-07-26 0 2.300 2.250 2.300 2.260 2.300 42,000 96,040 2.2867 1.848 1.808 1.848 1.816 1.848 52,274 1.8372 0.00%
2018-07-25 0 2.300 2.280 2.300 2.260 2.350 1,135,000 2,578,840 2.2721 1.848 1.832 1.848 1.816 1.888 1,412,640 1.8255 -1.29%
2018-07-24 0 2.330 2.320 2.340 2.300 2.380 306,000 715,150 2.3371 1.872 1.864 1.880 1.848 1.912 380,853 1.8778 0.43%
2018-07-23 0 2.320 2.300 2.320 2.230 2.350 240,000 549,290 2.2887 1.864 1.848 1.864 1.792 1.888 298,708 1.8389 1.75%
2018-07-20 0 2.280 2.280 2.290 2.200 2.290 51,000 115,830 2.2712 1.832 1.832 1.840 1.768 1.840 63,475 1.8248 -0.44%
2018-07-19 0 2.290 2.280 2.290 2.270 2.300 160,000 365,000 2.2813 1.840 1.832 1.840 1.824 1.848 199,139 1.8329 0.44%
2018-07-18 0 2.280 2.270 2.280 2.260 2.290 95,000 216,070 2.2744 1.832 1.824 1.832 1.816 1.840 118,239 1.8274 -0.44%
2018-07-17 0 2.290 2.280 2.310 2.250 2.310 301,000 686,320 2.2801 1.840 1.832 1.856 1.808 1.856 374,630 1.8320 -0.43%
2018-07-16 0 2.300 2.280 2.310 2.300 2.320 1,911,000 4,395,610 2.3002 1.848 1.832 1.856 1.848 1.864 2,378,463 1.8481 0.00%
2018-07-13 0 2.300 2.300 2.330 2.290 2.390 47,000 110,220 2.3451 1.848 1.848 1.872 1.840 1.920 58,497 1.8842 -0.43%
2018-07-12 0 2.310 2.300 2.320 2.260 2.310 251,000 574,730 2.2898 1.856 1.848 1.864 1.816 1.856 312,399 1.8397 2.67%
2018-07-11 0 2.250 2.240 2.270 2.250 2.350 71,000 162,790 2.2928 1.808 1.800 1.824 1.808 1.888 88,368 1.8422 -5.06%
2018-07-10 0 2.370 2.340 2.370 2.230 2.400 1,666,000 3,852,570 2.3125 1.904 1.880 1.904 1.792 1.928 2,073,532 1.8580 -0.42%
2018-07-09 0 2.380 2.360 2.380 2.260 2.430 268,000 630,070 2.3510 1.912 1.896 1.912 1.816 1.952 333,557 1.8889 5.31%
2018-07-06 0 2.260 2.250 2.260 2.210 2.300 325,000 732,490 2.2538 1.816 1.808 1.816 1.776 1.848 404,500 1.8109 -0.88%
2018-07-05 0 2.280 2.250 2.280 2.210 2.300 316,000 705,720 2.2333 1.832 1.808 1.832 1.776 1.848 393,299 1.7944 -1.30%
2018-07-04 0 2.310 2.270 2.310 2.200 2.340 252,000 570,910 2.2655 1.856 1.824 1.856 1.768 1.880 313,643 1.8203 0.00%
2018-07-03 0 2.310 2.300 2.320 2.270 2.350 316,000 727,220 2.3013 1.856 1.848 1.864 1.824 1.888 393,299 1.8490 -2.12%
2018-06-29 0 2.360 2.340 2.370 2.260 2.370 675,000 1,554,320 2.3027 1.896 1.880 1.904 1.816 1.904 840,116 1.8501 3.51%
2018-06-28 0 2.280 2.280 2.310 2.230 2.330 548,000 1,253,900 2.2881 1.832 1.832 1.856 1.792 1.872 682,050 1.8384 0.00%
2018-06-27 0 2.280 2.270 2.300 2.280 2.340 413,000 951,440 2.3037 1.832 1.824 1.848 1.832 1.880 514,027 1.8510 -1.30%
2018-06-26 0 2.310 2.310 2.320 2.250 2.410 462,000 1,064,030 2.3031 1.856 1.856 1.864 1.808 1.936 575,013 1.8504 -3.35%
2018-06-25 0 2.390 2.380 2.390 2.360 2.540 396,000 946,010 2.3889 1.920 1.912 1.920 1.896 2.041 492,868 1.9194 0.00%
2018-06-22 0 2.390 2.390 2.400 2.350 2.400 295,000 704,220 2.3872 1.920 1.920 1.928 1.888 1.928 367,162 1.9180 -1.24%
2018-06-21 0 2.420 2.400 2.420 2.390 2.430 212,000 511,260 2.4116 1.944 1.928 1.944 1.920 1.952 263,859 1.9376 0.41%
2018-06-20 0 2.410 2.390 2.410 2.290 2.440 569,500 1,344,510 2.3609 1.936 1.920 1.936 1.840 1.960 708,809 1.8969 4.78%
2018-06-19 0 2.300 2.300 2.330 2.260 2.480 1,288,000 3,006,510 2.3342 1.848 1.848 1.872 1.816 1.993 1,603,067 1.8755 -7.26%
2018-06-15 0 2.480 2.480 2.500 2.480 2.680 1,061,000 2,694,580 2.5397 1.993 1.993 2.009 1.993 2.153 1,320,539 2.0405 -7.46%
2018-06-14 0 2.680 2.670 2.690 2.600 2.690 770,000 2,036,400 2.6447 2.153 2.145 2.161 2.089 2.161 958,355 2.1249 -0.37%
2018-06-13 0 2.690 2.660 2.690 2.670 2.750 74,000 199,410 2.6947 2.161 2.137 2.161 2.145 2.210 92,102 2.1651 -1.10%
2018-06-12 0 2.720 2.700 2.720 2.660 2.770 345,206 935,256 2.7093 2.185 2.169 2.185 2.137 2.226 429,649 2.1768 -0.73%
2018-06-11 0 2.740 2.690 2.740 2.600 2.740 676,212 1,814,185 2.6829 2.201 2.161 2.201 2.089 2.201 841,625 2.1556 1.48%
2018-06-08 0 2.700 2.700 2.720 2.680 2.760 562,020 1,519,885 2.7043 2.169 2.169 2.185 2.153 2.218 699,500 2.1728 -0.37%
2018-06-07 0 2.710 2.710 2.720 2.700 2.820 885,000 2,408,924 2.7219 2.177 2.177 2.185 2.169 2.266 1,101,486 2.1870 -1.81%
2018-06-06 0 2.760 2.770 2.810 2.670 2.810 1,324,396 3,663,308 2.7660 2.218 2.226 2.258 2.145 2.258 1,648,366 2.2224 -1.43%
2018-06-05 0 2.800 2.800 2.830 2.750 2.820 1,126,000 3,181,646 2.8256 2.250 2.250 2.274 2.210 2.266 1,401,439 2.2703 -0.71%
2018-06-04 0 2.820 2.820 2.850 2.810 2.870 522,000 1,486,280 2.8473 2.266 2.266 2.290 2.258 2.306 649,690 2.2877 0.36%
2018-06-01 0 2.810 2.810 2.840 2.720 2.840 383,394 1,065,041 2.7779 2.258 2.258 2.282 2.185 2.282 477,179 2.2320 2.55%
2018-05-31 0 2.740 2.720 2.770 2.700 2.770 964,000 2,636,890 2.7354 2.201 2.185 2.226 2.169 2.226 1,199,811 2.1978 0.74%
2018-05-30 0 2.720 2.710 2.720 2.680 2.820 1,013,954 2,749,258 2.7114 2.185 2.177 2.185 2.153 2.266 1,261,984 2.1785 -3.55%
2018-05-29 0 2.820 2.800 2.820 2.800 2.880 551,000 1,556,120 2.8242 2.266 2.250 2.266 2.250 2.314 685,784 2.2691 -2.08%
2018-05-28 0 2.880 2.850 2.880 2.810 2.880 921,000 2,611,900 2.8359 2.314 2.290 2.314 2.258 2.314 1,146,292 2.2786 0.00%
2018-05-25 0 2.880 2.850 2.890 2.800 2.910 886,000 2,538,900 2.8656 2.314 2.290 2.322 2.250 2.338 1,102,731 2.3024 -1.71%
2018-05-24 0 2.930 2.920 2.930 2.900 2.950 696,000 2,026,710 2.9119 2.354 2.346 2.354 2.330 2.370 866,253 2.3396 0.34%
2018-05-23 0 2.920 2.910 2.930 2.900 2.970 321,250 941,277 2.9300 2.346 2.338 2.354 2.330 2.386 399,833 2.3542 -1.68%
2018-05-21 0 2.970 2.920 2.970 2.910 2.970 690,000 2,025,770 2.9359 2.386 2.346 2.386 2.338 2.386 858,786 2.3589 0.00%
2018-05-18 0 2.970 2.940 2.970 2.900 2.990 599,000 1,765,070 2.9467 2.386 2.362 2.386 2.330 2.402 745,526 2.3676 0.68%
2018-05-17 0 2.950 2.950 2.960 2.920 3.010 849,065 2,500,847 2.9454 2.370 2.370 2.378 2.346 2.418 1,056,761 2.3665 -2.32%
2018-05-16 0 3.020 2.990 3.030 2.900 3.050 646,712 1,925,271 2.9770 2.426 2.402 2.434 2.330 2.451 804,909 2.3919 2.03%
2018-05-15 0 2.960 2.960 2.970 2.900 2.970 1,478,000 4,315,250 2.9197 2.378 2.378 2.386 2.330 2.386 1,839,544 2.3458 1.37%
2018-05-14 0 2.920 2.920 2.940 2.910 3.000 2,422,528 7,140,807 2.9477 2.346 2.346 2.362 2.338 2.410 3,015,119 2.3683 -2.99%
2018-05-11 0 3.010 3.000 3.010 2.980 3.020 708,000 2,127,400 3.0048 2.418 2.410 2.418 2.394 2.426 881,189 2.4142 -0.33%
2018-05-10 0 3.020 3.010 3.020 2.950 3.050 556,000 1,667,780 2.9996 2.426 2.418 2.426 2.370 2.451 692,007 2.4101 0.33%
2018-05-09 0 3.010 3.000 3.030 3.000 3.050 900,000 2,715,810 3.0176 2.418 2.410 2.434 2.410 2.451 1,120,155 2.4245 -0.99%
2018-05-08 0 3.040 3.030 3.050 3.010 3.050 108,000 327,010 3.0279 2.443 2.434 2.451 2.418 2.451 134,419 2.4328 0.00%
2018-05-07 0 3.040 3.020 3.040 3.010 3.060 793,000 2,406,310 3.0344 2.443 2.426 2.443 2.418 2.459 986,981 2.4381 -0.65%
2018-05-04 0 3.060 3.050 3.060 3.030 3.080 320,000 974,280 3.0446 2.459 2.451 2.459 2.434 2.475 398,277 2.4462 -0.97%
2018-05-03 0 3.090 3.080 3.090 3.050 3.100 222,000 684,910 3.0852 2.483 2.475 2.483 2.451 2.491 276,305 2.4788 -0.32%
2018-05-02 0 3.100 3.090 3.100 3.000 3.130 474,000 1,444,660 3.0478 2.491 2.483 2.491 2.410 2.515 589,948 2.4488 0.98%
2018-04-30 0 3.070 3.050 3.080 3.010 3.080 352,000 1,073,151 3.0487 2.467 2.451 2.475 2.418 2.475 438,105 2.4495 0.33%
2018-04-27 0 3.060 3.050 3.060 3.000 3.080 839,179 2,555,048 3.0447 2.459 2.451 2.459 2.410 2.475 1,044,456 2.4463 0.33%
2018-04-26 0 3.050 3.040 3.050 3.020 3.140 2,104,000 6,426,160 3.0543 2.451 2.443 2.451 2.426 2.523 2,618,674 2.4540 -2.87%
2018-04-25 0 3.140 3.140 3.150 3.120 3.300 708,250 2,239,285 3.1617 2.523 2.523 2.531 2.507 2.651 881,500 2.5403 -1.57%
2018-04-24 0 3.190 3.170 3.200 3.140 3.200 772,249 2,450,926 3.1738 2.563 2.547 2.571 2.523 2.571 961,154 2.5500 1.92%
2018-04-23 0 3.130 3.120 3.130 3.120 3.210 1,610,000 5,043,980 3.1329 2.515 2.507 2.515 2.507 2.579 2,003,833 2.5172 -0.32%
2018-04-20 0 3.140 3.140 3.150 3.110 3.500 12,689,832 41,283,818 3.2533 2.523 2.523 2.531 2.499 2.812 15,793,979 2.6139 -12.53%
2018-04-19 0 3.590 3.580 3.590 3.380 3.600 6,889,000 24,081,010 3.4956 2.884 2.876 2.884 2.716 2.892 8,574,166 2.8086 4.66%
2018-04-18 0 3.430 3.390 3.440 3.310 3.500 4,995,000 17,062,170 3.4158 2.756 2.724 2.764 2.659 2.812 6,216,861 2.7445 -2.00%
2018-04-17 0 3.500 3.490 3.500 3.440 3.520 4,607,000 16,116,910 3.4984 2.812 2.804 2.812 2.764 2.828 5,733,950 2.8108 0.57%
2018-04-16 0 3.480 3.470 3.490 3.370 3.490 3,482,000 12,063,200 3.4644 2.796 2.788 2.804 2.708 2.804 4,333,756 2.7835 0.00%
2018-04-13 0 3.480 3.480 3.500 3.390 3.500 2,810,000 9,710,927 3.4558 2.796 2.796 2.812 2.724 2.812 3,497,373 2.7766 1.75%
2018-04-12 0 3.420 3.390 3.410 3.350 3.430 3,334,000 11,333,785 3.3995 2.748 2.724 2.740 2.692 2.756 4,149,553 2.7313 1.18%
2018-04-11 0 3.380 3.370 3.380 3.280 3.380 1,731,000 5,791,130 3.3455 2.716 2.708 2.716 2.635 2.716 2,154,432 2.6880 2.42%
2018-04-10 0 3.300 3.290 3.320 3.220 3.320 1,743,625 5,724,680 3.2832 2.651 2.643 2.667 2.587 2.667 2,170,145 2.6379 0.61%
2018-04-09 0 3.280 3.280 3.290 3.110 3.290 2,638,000 8,532,370 3.2344 2.635 2.635 2.643 2.499 2.643 3,283,299 2.5987 2.50%
2018-04-06 0 3.200 3.200 3.210 3.080 3.200 2,147,000 6,804,405 3.1693 2.571 2.571 2.579 2.475 2.571 2,672,192 2.5464 0.63%
2018-04-04 0 3.180 3.130 3.160 3.020 3.200 1,762,000 5,487,420 3.1143 2.555 2.515 2.539 2.426 2.571 2,193,015 2.5022 1.27%
2018-04-03 0 3.140 3.130 3.140 2.950 3.140 1,497,000 4,601,800 3.0740 2.523 2.515 2.523 2.370 2.523 1,863,191 2.4698 3.29%
2018-03-29 0 3.040 3.030 3.050 3.000 3.090 903,494 2,769,782 3.0656 2.443 2.434 2.451 2.410 2.483 1,124,504 2.4631 -1.30%
2018-03-28 0 3.080 3.070 3.080 3.070 3.100 705,000 2,170,420 3.0786 2.475 2.467 2.475 2.467 2.491 877,455 2.4735 0.33%
2018-03-27 0 3.070 3.070 3.080 3.050 3.100 1,135,430 3,496,228 3.0792 2.467 2.467 2.475 2.451 2.491 1,413,175 2.4740 0.99%
2018-03-26 0 3.040 3.030 3.050 2.910 3.070 1,024,000 3,060,600 2.9889 2.443 2.434 2.451 2.338 2.467 1,274,488 2.4014 3.05%
2018-03-23 0 2.950 2.950 2.980 2.920 3.000 1,531,000 4,529,920 2.9588 2.370 2.370 2.394 2.346 2.410 1,905,508 2.3773 -2.96%
2018-03-22 0 3.040 3.030 3.040 3.000 3.060 519,000 1,566,980 3.0192 2.443 2.434 2.443 2.410 2.459 645,956 2.4258 -0.33%
2018-03-21 0 3.050 3.040 3.050 3.040 3.130 628,000 1,927,450 3.0692 2.451 2.443 2.451 2.443 2.515 781,619 2.4660 -1.93%
2018-03-20 0 3.110 3.100 3.110 3.070 3.140 248,000 771,420 3.1106 2.499 2.491 2.499 2.467 2.523 308,665 2.4992 -0.64%
2018-03-19 0 3.130 3.110 3.120 3.050 3.180 1,369,000 4,302,950 3.1431 2.515 2.499 2.507 2.451 2.555 1,703,881 2.5254 -0.32%
2018-03-16 0 3.140 3.090 3.140 3.010 3.160 2,635,000 8,185,410 3.1064 2.523 2.483 2.523 2.418 2.539 3,279,565 2.4959 3.97%
2018-03-15 0 3.020 3.010 3.020 2.960 3.040 544,000 1,638,600 3.0121 2.426 2.418 2.426 2.378 2.443 677,072 2.4201 1.00%
2018-03-14 0 2.990 2.990 3.000 2.960 3.020 634,115 1,894,760 2.9880 2.402 2.402 2.410 2.378 2.426 789,230 2.4008 -0.33%
2018-03-13 0 3.000 2.990 3.000 2.970 3.020 888,500 2,662,780 2.9969 2.410 2.402 2.410 2.386 2.426 1,105,842 2.4079 0.33%
2018-03-12 0 2.990 2.980 3.000 2.940 3.050 970,500 2,909,870 2.9983 2.402 2.394 2.410 2.362 2.451 1,207,901 2.4090 0.34%
2018-03-09 0 2.980 2.960 3.000 2.950 3.070 2,409,965 7,236,933 3.0029 2.394 2.378 2.410 2.370 2.467 2,999,483 2.4127 -3.87%
2018-03-08 0 3.100 3.070 3.100 3.040 3.150 583,000 1,792,480 3.0746 2.491 2.467 2.491 2.443 2.531 725,612 2.4703 1.64%
2018-03-07 0 3.050 3.050 3.060 3.050 3.100 283,000 866,180 3.0607 2.451 2.451 2.459 2.451 2.491 352,227 2.4592 -1.29%
2018-03-06 0 3.090 3.080 3.090 3.060 3.120 428,000 1,319,570 3.0831 2.483 2.475 2.483 2.459 2.507 532,696 2.4772 -0.32%
2018-03-05 0 3.100 3.090 3.100 3.020 3.180 578,000 1,782,330 3.0836 2.491 2.483 2.491 2.426 2.555 719,389 2.4776 -0.64%
2018-03-02 0 3.120 3.120 3.130 3.100 3.180 135,000 422,630 3.1306 2.507 2.507 2.515 2.491 2.555 168,023 2.5153 -3.41%
2018-03-01 0 3.230 3.200 3.230 3.060 3.230 1,516,000 4,800,110 3.1663 2.595 2.571 2.595 2.459 2.595 1,886,839 2.5440 4.19%
2018-02-28 0 3.100 3.060 3.100 3.040 3.110 334,000 1,026,000 3.0719 2.491 2.459 2.491 2.443 2.499 415,702 2.4681 0.65%
2018-02-27 0 3.080 3.080 3.100 3.080 3.140 385,758 1,201,429 3.1145 2.475 2.475 2.491 2.475 2.523 480,121 2.5023 -0.65%
2018-02-26 0 3.100 3.100 3.140 3.040 3.150 246,000 765,340 3.1111 2.491 2.491 2.523 2.443 2.531 306,176 2.4997 -2.21%
2018-02-23 0 3.170 3.150 3.170 3.110 3.190 3,333,000 10,346,173 3.1042 2.547 2.531 2.547 2.499 2.563 4,148,308 2.4941 0.96%
2018-02-22 0 3.140 3.130 3.140 3.000 3.170 671,000 2,080,510 3.1006 2.523 2.515 2.523 2.410 2.547 835,138 2.4912 3.97%
2018-02-21 0 3.020 3.020 3.040 2.970 3.030 2,184,000 6,595,810 3.0201 2.426 2.426 2.443 2.386 2.434 2,718,243 2.4265 -0.66%
2018-02-20 0 3.040 3.030 3.040 3.030 3.070 77,000 234,650 3.0474 2.443 2.434 2.443 2.434 2.467 95,836 2.4485 0.66%
2018-02-15 0 3.020 3.000 3.020 3.000 3.090 108,000 327,680 3.0341 2.426 2.410 2.426 2.410 2.483 134,419 2.4378 1.34%
2018-02-14 0 2.980 2.980 3.010 2.950 3.020 116,000 347,810 2.9984 2.394 2.394 2.418 2.370 2.426 144,376 2.4091 -1.32%
2018-02-13 0 3.020 3.020 3.030 2.920 3.030 312,000 936,630 3.0020 2.426 2.426 2.434 2.346 2.434 388,320 2.4120 2.37%
2018-02-12 0 2.950 2.950 2.960 2.930 3.080 285,000 852,640 2.9917 2.370 2.370 2.378 2.354 2.475 354,716 2.4037 0.00%
2018-02-09 0 2.950 2.940 2.950 2.870 3.120 1,583,000 4,681,570 2.9574 2.370 2.362 2.370 2.306 2.507 1,970,229 2.3762 -2.96%
2018-02-08 0 3.040 3.040 3.050 3.040 3.070 302,000 921,560 3.0515 2.443 2.443 2.451 2.443 2.467 375,874 2.4518 1.00%
2018-02-07 0 3.010 3.010 3.020 3.010 3.130 971,000 2,962,150 3.0506 2.418 2.418 2.426 2.418 2.515 1,208,523 2.4510 -1.31%
2018-02-06 0 3.050 3.040 3.050 3.020 3.150 2,113,000 6,527,490 3.0892 2.451 2.443 2.451 2.426 2.531 2,629,875 2.4821 -4.39%
2018-02-05 0 3.190 3.180 3.200 3.150 3.230 797,000 2,535,380 3.1812 2.563 2.555 2.571 2.531 2.595 991,960 2.5559 -1.24%
2018-02-02 0 3.230 3.220 3.240 3.210 3.280 584,000 1,884,090 3.2262 2.595 2.587 2.603 2.579 2.635 726,856 2.5921 -0.92%
2018-02-01 0 3.260 3.230 3.260 3.230 3.290 243,000 787,330 3.2400 2.619 2.595 2.619 2.595 2.643 302,442 2.6032 -0.61%
2018-01-31 0 3.280 3.260 3.280 3.200 3.330 1,023,000 3,337,680 3.2626 2.635 2.619 2.635 2.571 2.676 1,273,243 2.6214 0.61%
2018-01-30 0 3.260 3.260 3.270 3.250 3.330 597,000 1,954,970 3.2747 2.619 2.619 2.627 2.611 2.676 743,036 2.6311 -2.10%
2018-01-29 0 3.330 3.310 3.330 3.280 3.360 496,000 1,650,490 3.3276 2.676 2.659 2.676 2.635 2.700 617,330 2.6736 1.22%
2018-01-26 0 3.290 3.280 3.320 3.280 3.350 501,000 1,663,680 3.3207 2.643 2.635 2.667 2.635 2.692 623,553 2.6681 -0.60%
2018-01-25 0 3.310 3.300 3.310 3.280 3.370 867,000 2,871,000 3.3114 2.659 2.651 2.659 2.635 2.708 1,079,083 2.6606 -0.90%
2018-01-24 0 3.340 3.310 3.340 3.260 3.350 1,124,000 3,706,530 3.2976 2.684 2.659 2.684 2.619 2.692 1,398,949 2.6495 0.91%
2018-01-23 0 3.310 3.300 3.310 3.280 3.370 504,000 1,670,820 3.3151 2.659 2.651 2.659 2.635 2.708 627,287 2.6636 -0.30%
2018-01-22 0 3.320 3.320 3.350 3.310 3.410 344,000 1,154,470 3.3560 2.667 2.667 2.692 2.659 2.740 428,148 2.6964 -2.64%
2018-01-19 0 3.410 3.360 3.410 3.290 3.410 1,561,000 5,183,930 3.3209 2.740 2.700 2.740 2.643 2.740 1,942,847 2.6682 2.71%
2018-01-18 0 3.320 3.320 3.340 3.320 3.380 1,000,375 3,348,107 3.3469 2.667 2.667 2.684 2.667 2.716 1,245,084 2.6891 -1.78%
2018-01-17 0 3.380 3.370 3.380 3.330 3.390 1,026,000 3,445,550 3.3582 2.716 2.708 2.716 2.676 2.724 1,276,977 2.6982 -0.29%
2018-01-16 0 3.390 3.370 3.390 3.350 3.420 786,000 2,659,980 3.3842 2.724 2.708 2.724 2.692 2.748 978,269 2.7191 0.89%
2018-01-15 0 3.360 3.330 3.360 3.310 3.450 1,322,000 4,474,070 3.3843 2.700 2.676 2.700 2.659 2.772 1,645,384 2.7192 -0.59%
2018-01-12 0 3.380 3.370 3.380 3.320 3.390 1,490,000 5,016,010 3.3664 2.716 2.708 2.716 2.667 2.724 1,854,479 2.7048 1.50%
2018-01-11 0 3.330 3.330 3.350 3.300 3.380 555,000 1,847,900 3.3295 2.676 2.676 2.692 2.651 2.716 690,762 2.6752 -1.19%
2018-01-10 0 3.370 3.350 3.380 3.340 3.390 752,000 2,527,280 3.3607 2.708 2.692 2.716 2.684 2.724 935,952 2.7002 -0.88%
2018-01-09 0 3.400 3.390 3.400 3.250 3.400 2,047,000 6,812,140 3.3279 2.732 2.724 2.732 2.611 2.732 2,547,731 2.6738 3.66%
2018-01-08 0 3.280 3.290 3.300 3.200 3.300 873,000 2,855,010 3.2703 2.635 2.643 2.651 2.571 2.651 1,086,551 2.6276 0.92%
2018-01-05 0 3.250 3.250 3.280 3.250 3.290 879,000 2,868,900 3.2638 2.611 2.611 2.635 2.611 2.643 1,094,018 2.6224 -0.91%
2018-01-04 0 3.280 3.250 3.280 3.220 3.290 1,228,000 3,973,870 3.2361 2.635 2.611 2.635 2.587 2.643 1,528,390 2.6000 0.61%
2018-01-03 0 3.260 3.260 3.270 3.240 3.300 1,711,000 5,590,210 3.2672 2.619 2.619 2.627 2.603 2.651 2,129,539 2.6251 0.00%
2018-01-02 0 3.260 3.260 3.270 3.240 3.290 668,000 2,182,860 3.2678 2.619 2.619 2.627 2.603 2.643 831,404 2.6255 0.62%
2017-12-29 0 3.240 3.240 3.260 3.210 3.280 478,000 1,557,100 3.2575 2.603 2.603 2.619 2.579 2.635 594,927 2.6173 -1.52%
2017-12-28 0 3.290 3.280 3.300 3.210 3.300 648,476 2,127,848 3.2813 2.643 2.635 2.651 2.579 2.651 807,104 2.6364 1.23%
2017-12-27 0 3.250 3.250 3.290 3.230 3.300 986,500 3,237,845 3.2822 2.611 2.611 2.643 2.595 2.651 1,227,815 2.6371 -0.91%
2017-12-22 0 3.280 3.260 3.280 3.200 3.300 945,000 3,094,340 3.2744 2.635 2.619 2.635 2.571 2.651 1,176,163 2.6309 0.00%
2017-12-21 0 3.280 3.250 3.260 3.160 3.280 847,029 2,751,332 3.2482 2.635 2.611 2.619 2.539 2.635 1,054,227 2.6098 3.14%
2017-12-20 0 3.180 3.180 3.210 3.170 3.260 3,734,000 12,032,000 3.2223 2.555 2.555 2.579 2.547 2.619 4,647,399 2.5890 -2.15%
2017-12-19 0 3.250 3.240 3.250 3.220 3.280 1,130,000 3,662,935 3.2415 2.611 2.603 2.611 2.587 2.635 1,406,417 2.6044 0.00%
2017-12-18 0 3.250 3.250 3.270 3.220 3.290 1,519,200 4,935,786 3.2489 2.611 2.611 2.627 2.587 2.643 1,890,822 2.6104 -0.61%
2017-12-15 0 3.270 3.240 3.280 3.240 3.280 682,000 2,221,710 3.2576 2.627 2.603 2.635 2.603 2.635 848,829 2.6174 -0.91%
2017-12-14 0 3.300 3.290 3.300 3.240 3.300 1,803,000 5,936,690 3.2927 2.651 2.643 2.651 2.603 2.651 2,244,044 2.6455 1.23%
2017-12-13 0 3.260 3.260 3.270 3.180 3.290 2,800,000 9,045,230 3.2304 2.619 2.619 2.627 2.555 2.643 3,484,927 2.5955 1.24%
2017-12-12 0 3.220 3.210 3.220 3.140 3.220 2,285,748 7,282,263 3.1859 2.587 2.579 2.587 2.523 2.587 2,844,881 2.5598 2.22%
2017-12-11 0 3.150 3.150 3.160 3.080 3.180 4,849,252 14,938,583 3.0806 2.531 2.531 2.539 2.475 2.555 6,035,461 2.4751 1.61%
2017-12-08 0 3.100 3.130 3.140 2.980 3.140 1,581,000 4,812,100 3.0437 2.491 2.515 2.523 2.394 2.523 1,967,739 2.4455 2.99%
2017-12-07 0 3.010 3.000 3.010 2.970 3.020 4,760,000 14,312,580 3.0068 2.418 2.410 2.418 2.386 2.426 5,924,376 2.4159 0.00%
2017-12-06 0 3.010 3.020 3.030 2.990 3.030 2,137,000 6,417,500 3.0030 2.418 2.426 2.434 2.402 2.434 2,659,746 2.4128 -0.33%
2017-12-05 0 3.020 3.020 3.030 2.950 3.050 3,625,000 10,847,720 2.9925 2.426 2.426 2.434 2.370 2.451 4,511,736 2.4043 -0.98%
2017-12-04 0 3.050 3.050 3.060 2.980 3.090 2,180,000 6,623,190 3.0382 2.451 2.451 2.459 2.394 2.483 2,713,265 2.4410 -2.56%
2017-12-01 0 3.130 3.130 3.140 3.080 3.140 677,000 2,108,205 3.1140 2.515 2.515 2.523 2.475 2.523 842,606 2.5020 0.32%
2017-11-30 0 3.120 3.110 3.130 3.080 3.150 1,475,000 4,574,960 3.1017 2.507 2.499 2.515 2.475 2.531 1,835,810 2.4921 -0.64%
2017-11-29 0 3.140 3.130 3.140 3.110 3.160 1,014,000 3,175,680 3.1318 2.523 2.515 2.523 2.499 2.539 1,262,042 2.5163 -0.63%
2017-11-28 0 3.160 3.160 3.170 3.070 3.170 1,171,000 3,671,320 3.1352 2.539 2.539 2.547 2.467 2.547 1,457,446 2.5190 -0.63%
2017-11-27 0 3.180 3.170 3.180 3.170 3.280 731,000 2,322,180 3.1767 2.555 2.547 2.555 2.547 2.635 909,815 2.5524 -1.24%
2017-11-24 0 3.220 3.210 3.240 3.170 3.330 1,155,000 3,705,400 3.2081 2.587 2.579 2.603 2.547 2.676 1,437,533 2.5776 -2.42%
2017-11-23 0 3.300 3.270 3.300 3.220 3.340 2,327,000 7,610,851 3.2707 2.651 2.627 2.651 2.587 2.684 2,896,223 2.6279 1.54%
2017-11-22 0 3.250 3.240 3.250 3.200 3.270 1,054,000 3,422,660 3.2473 2.611 2.603 2.611 2.571 2.627 1,311,826 2.6091 1.56%
2017-11-21 0 3.200 3.190 3.200 3.170 3.270 1,526,000 4,903,060 3.2130 2.571 2.563 2.571 2.547 2.627 1,899,285 2.5815 -0.31%
2017-11-20 0 3.210 3.210 3.220 3.170 3.280 868,000 2,791,310 3.2158 2.579 2.579 2.587 2.547 2.635 1,080,327 2.5838 -2.73%
2017-11-17 0 3.300 3.280 3.300 3.230 3.320 844,000 2,777,710 3.2911 2.651 2.635 2.651 2.595 2.667 1,050,457 2.6443 1.54%
2017-11-16 0 3.250 3.250 3.260 3.250 3.290 678,964 2,210,914 3.2563 2.611 2.611 2.619 2.611 2.643 845,050 2.6163 -1.22%
2017-11-15 0 3.290 3.280 3.290 3.260 3.340 546,000 1,787,720 3.2742 2.643 2.635 2.643 2.619 2.684 679,561 2.6307 0.00%
2017-11-14 0 3.290 3.280 3.290 3.270 3.340 941,000 3,090,955 3.2848 2.643 2.635 2.643 2.627 2.684 1,171,184 2.6392 -0.30%
2017-11-13 0 3.300 3.280 3.300 3.280 3.350 1,155,000 3,813,200 3.3015 2.651 2.635 2.651 2.635 2.692 1,437,533 2.6526 -1.49%
2017-11-10 0 3.350 3.330 3.350 3.310 3.410 1,077,125 3,594,637 3.3373 2.692 2.676 2.692 2.659 2.740 1,340,608 2.6813 -1.47%
2017-11-09 0 3.400 3.380 3.400 3.290 3.430 3,640,000 12,274,255 3.3720 2.732 2.716 2.732 2.643 2.756 4,530,405 2.7093 3.34%
2017-11-08 0 3.290 3.270 3.290 3.240 3.310 689,000 2,264,320 3.2864 2.643 2.627 2.643 2.603 2.659 857,541 2.6405 0.00%
2017-11-07 0 3.290 3.280 3.300 3.230 3.320 743,000 2,434,860 3.2771 2.643 2.635 2.651 2.595 2.667 924,750 2.6330 -1.20%
2017-11-06 0 3.330 3.320 3.330 3.270 3.340 685,000 2,265,320 3.3070 2.676 2.667 2.676 2.627 2.684 852,563 2.6571 -0.30%
2017-11-03 0 3.340 3.320 3.340 3.290 3.350 908,000 3,026,170 3.3328 2.684 2.667 2.684 2.643 2.692 1,130,112 2.6778 1.52%
2017-11-02 0 3.290 3.280 3.290 3.230 3.310 1,226,000 4,025,900 3.2838 2.643 2.635 2.643 2.595 2.659 1,525,900 2.6384 1.23%
2017-11-01 0 3.250 3.240 3.250 3.230 3.270 398,000 1,291,390 3.2447 2.611 2.603 2.611 2.595 2.627 495,358 2.6070 0.62%
2017-10-31 0 3.230 3.230 3.240 3.180 3.270 308,000 990,180 3.2149 2.595 2.595 2.603 2.555 2.627 383,342 2.5830 -0.92%
2017-10-30 0 3.260 3.250 3.260 3.200 3.290 616,000 1,996,480 3.2410 2.619 2.611 2.619 2.571 2.643 766,684 2.6040 0.00%
2017-10-27 0 3.260 3.250 3.260 3.230 3.280 665,000 2,167,905 3.2600 2.619 2.611 2.619 2.595 2.635 827,670 2.6193 -0.61%
2017-10-26 0 3.280 3.250 3.280 3.230 3.310 1,187,000 3,872,560 3.2625 2.635 2.611 2.635 2.595 2.659 1,477,360 2.6213 -1.20%
2017-10-25 0 3.320 3.300 3.320 3.250 3.370 1,390,000 4,603,410 3.3118 2.667 2.651 2.667 2.611 2.708 1,730,017 2.6609 1.84%
2017-10-24 0 3.260 3.260 3.270 3.250 3.300 1,176,000 3,841,760 3.2668 2.619 2.619 2.627 2.611 2.651 1,463,669 2.6247 -0.91%
2017-10-23 0 3.290 3.290 3.300 3.230 3.300 925,000 3,027,050 3.2725 2.643 2.643 2.651 2.595 2.651 1,151,271 2.6293 0.92%
2017-10-20 0 3.260 3.260 3.270 3.240 3.310 1,065,000 3,471,110 3.2593 2.619 2.619 2.627 2.603 2.659 1,325,517 2.6187 -0.61%
2017-10-19 0 3.280 3.280 3.290 3.250 3.390 1,888,000 6,202,810 3.2854 2.635 2.635 2.643 2.611 2.724 2,349,837 2.6397 -1.80%
2017-10-18 0 3.340 3.330 3.340 3.180 3.410 4,507,000 14,979,100 3.3235 2.684 2.676 2.684 2.555 2.740 5,609,488 2.6703 4.70%
2017-10-17 0 3.190 3.180 3.190 3.160 3.210 1,179,344 3,760,230 3.1884 2.563 2.555 2.563 2.539 2.579 1,467,831 2.5618 -0.93%
2017-10-16 0 3.220 3.210 3.220 3.200 3.270 1,419,000 4,584,230 3.2306 2.587 2.579 2.587 2.571 2.627 1,766,111 2.5957 -1.53%
2017-10-13 0 3.270 3.260 3.270 3.240 3.300 603,000 1,969,800 3.2667 2.627 2.619 2.627 2.603 2.651 750,504 2.6246 -0.91%
2017-10-12 0 3.300 3.290 3.310 3.270 3.330 1,097,000 3,608,250 3.2892 2.651 2.643 2.659 2.627 2.676 1,365,345 2.6427 -0.60%
2017-10-11 0 3.320 3.300 3.320 3.240 3.350 3,039,300 10,115,604 3.3283 2.667 2.651 2.667 2.603 2.692 3,782,764 2.6741 1.84%
2017-10-10 0 3.260 3.240 3.270 3.120 3.270 1,726,000 5,539,230 3.2093 2.619 2.603 2.627 2.507 2.627 2,148,209 2.5785 2.84%
2017-10-09 0 3.170 3.160 3.180 3.140 3.210 685,000 2,171,450 3.1700 2.547 2.539 2.555 2.523 2.579 852,563 2.5470 0.00%
2017-10-06 0 3.170 3.150 3.170 3.110 3.220 984,000 3,096,940 3.1473 2.547 2.531 2.547 2.499 2.587 1,224,703 2.5287 0.32%
2017-10-04 0 3.160 3.140 3.160 3.110 3.240 525,000 1,667,800 3.1768 2.539 2.523 2.539 2.499 2.603 653,424 2.5524 -0.94%
2017-10-03 0 3.190 3.180 3.200 3.110 3.200 1,424,407 4,486,541 3.1498 2.563 2.555 2.571 2.499 2.571 1,772,841 2.5307 2.24%
2017-09-29 0 3.120 3.120 3.130 3.050 3.150 864,000 2,692,350 3.1161 2.507 2.507 2.515 2.451 2.531 1,075,349 2.5037 1.63%
2017-09-28 0 3.070 3.070 3.110 3.050 3.160 1,013,000 3,121,270 3.0812 2.467 2.467 2.499 2.451 2.539 1,260,797 2.4756 -2.54%
2017-09-27 0 3.150 3.120 3.150 3.040 3.160 1,315,866 4,078,705 3.0996 2.531 2.507 2.531 2.443 2.539 1,637,749 2.4904 2.27%
2017-09-26 0 3.080 3.060 3.080 3.020 3.170 1,436,538 4,399,775 3.0628 2.475 2.459 2.475 2.426 2.547 1,787,939 2.4608 -0.96%
2017-09-25 0 3.110 3.110 3.120 3.100 3.190 1,119,000 3,508,530 3.1354 2.499 2.499 2.507 2.491 2.563 1,392,726 2.5192 -3.12%
2017-09-22 0 3.210 3.200 3.210 3.200 3.250 592,000 1,900,380 3.2101 2.579 2.571 2.579 2.571 2.611 736,813 2.5792 -1.53%
2017-09-21 0 3.260 3.230 3.260 3.220 3.290 429,000 1,390,190 3.2405 2.619 2.595 2.619 2.587 2.643 533,941 2.6036 -0.91%
2017-09-20 0 3.290 3.260 3.290 3.220 3.300 1,286,000 4,193,990 3.2613 2.643 2.619 2.643 2.587 2.651 1,600,577 2.6203 2.17%
2017-09-19 0 3.220 3.210 3.230 3.210 3.270 746,000 2,412,410 3.2338 2.587 2.579 2.595 2.579 2.627 928,484 2.5982 -2.13%
2017-09-18 0 3.290 3.260 3.290 3.220 3.340 1,062,000 3,467,820 3.2654 2.643 2.619 2.643 2.587 2.684 1,321,783 2.6236 1.54%
2017-09-15 0 3.240 3.220 3.240 3.210 3.350 1,208,000 3,944,100 3.2650 2.603 2.587 2.603 2.579 2.692 1,503,497 2.6233 -1.82%
2017-09-14 0 3.300 3.260 3.300 3.240 3.350 828,000 2,734,690 3.3028 2.651 2.619 2.651 2.603 2.692 1,030,543 2.6536 -0.30%
2017-09-13 0 3.310 3.280 3.310 3.210 3.350 2,517,000 8,300,570 3.2978 2.659 2.635 2.659 2.579 2.692 3,132,701 2.6497 3.44%
2017-09-12 0 3.200 3.190 3.200 3.150 3.240 1,382,000 4,409,700 3.1908 2.571 2.563 2.571 2.531 2.603 1,720,061 2.5637 2.89%
2017-09-11 0 3.110 3.110 3.150 3.110 3.300 3,103,000 9,923,760 3.1981 2.499 2.499 2.531 2.499 2.651 3,862,046 2.5696 -4.31%
2017-09-08 0 3.250 3.250 3.270 3.210 3.340 1,872,000 6,109,370 3.2636 2.611 2.611 2.627 2.579 2.684 2,329,923 2.6221 -2.69%
2017-09-07 0 3.340 3.320 3.360 3.310 3.420 1,249,000 4,190,510 3.3551 2.684 2.667 2.700 2.659 2.748 1,554,526 2.6957 -2.05%
2017-09-06 0 3.410 3.410 3.420 3.300 3.490 3,317,734 11,254,405 3.3922 2.740 2.740 2.748 2.651 2.804 4,129,308 2.7255 0.89%
2017-09-05 0 3.380 3.360 3.380 3.290 3.520 5,138,000 17,428,190 3.3920 2.716 2.700 2.716 2.643 2.828 6,394,842 2.7254 -3.70%
2017-09-04 0 3.510 3.510 3.520 3.050 3.570 16,910,796 57,635,924 3.4082 2.820 2.820 2.828 2.451 2.868 21,047,462 2.7384 14.71%
2017-09-01 0 3.060 3.060 3.070 3.030 3.100 1,601,000 4,905,390 3.0640 2.459 2.459 2.467 2.434 2.491 1,992,632 2.4618 -1.29%
2017-08-31 0 3.100 3.090 3.100 2.980 3.100 1,374,000 4,171,480 3.0360 2.491 2.483 2.491 2.394 2.491 1,710,104 2.4393 2.31%
2017-08-30 0 3.030 3.010 3.030 3.010 3.100 1,186,600 3,604,072 3.0373 2.434 2.418 2.434 2.418 2.491 1,476,862 2.4404 -1.62%
2017-08-29 0 3.080 3.080 3.090 3.030 3.170 1,094,000 3,377,540 3.0873 2.475 2.475 2.483 2.434 2.547 1,361,611 2.4805 -2.53%
2017-08-28 0 3.160 3.150 3.160 3.010 3.220 2,578,000 8,043,120 3.1199 2.539 2.531 2.539 2.418 2.587 3,208,622 2.5067 5.33%
2017-08-25 0 3.000 3.000 3.040 2.970 3.050 1,446,000 4,344,700 3.0046 2.410 2.410 2.443 2.386 2.451 1,799,716 2.4141 0.67%
2017-08-24 0 2.980 2.980 3.000 2.950 3.040 1,005,000 3,016,930 3.0019 2.394 2.394 2.410 2.370 2.443 1,250,840 2.4119 -1.97%
2017-08-22 0 3.040 3.030 3.040 2.940 3.060 1,023,000 3,093,170 3.0236 2.443 2.434 2.443 2.362 2.459 1,273,243 2.4294 3.40%
2017-08-21 0 2.940 2.940 2.950 2.910 2.980 438,000 1,286,430 2.9371 2.362 2.362 2.370 2.338 2.394 545,142 2.3598 1.03%
2017-08-18 0 2.910 2.910 2.940 2.910 2.970 677,000 1,984,310 2.9310 2.338 2.338 2.362 2.338 2.386 842,606 2.3550 -1.36%
2017-08-17 0 2.950 2.940 2.970 2.900 3.010 470,000 1,386,190 2.9493 2.370 2.362 2.386 2.330 2.418 584,970 2.3697 -1.01%
2017-08-16 0 2.980 2.970 2.980 2.950 3.000 365,000 1,085,260 2.9733 2.394 2.386 2.394 2.370 2.410 454,285 2.3889 1.36%
2017-08-15 0 2.940 2.930 2.950 2.910 3.020 889,000 2,630,845 2.9593 2.362 2.354 2.370 2.338 2.426 1,106,464 2.3777 -2.33%
2017-08-14 0 3.010 2.990 3.010 2.930 3.020 698,390 2,087,545 2.9891 2.418 2.402 2.418 2.354 2.426 869,228 2.4016 3.44%
2017-08-11 0 2.910 2.910 2.920 2.840 3.030 2,622,500 7,671,525 2.9253 2.338 2.338 2.346 2.282 2.434 3,264,008 2.3503 -3.96%
2017-08-10 0 3.030 3.020 3.030 3.010 3.100 2,726,000 8,279,540 3.0372 2.434 2.426 2.434 2.418 2.491 3,392,826 2.4403 -2.88%
2017-08-09 0 3.120 3.110 3.120 3.060 3.180 2,859,000 8,850,750 3.0958 2.507 2.499 2.507 2.459 2.555 3,558,360 2.4873 -1.27%
2017-08-08 0 3.160 3.160 3.170 3.150 3.180 505,000 1,597,630 3.1636 2.539 2.539 2.547 2.531 2.555 628,532 2.5418 -0.63%
2017-08-07 0 3.180 3.150 3.190 3.140 3.190 1,074,855 3,402,247 3.1653 2.555 2.531 2.563 2.523 2.563 1,337,783 2.5432 1.27%
2017-08-04 0 3.140 3.140 3.160 3.140 3.180 1,252,000 3,953,750 3.1579 2.523 2.523 2.539 2.523 2.555 1,558,260 2.5373 -0.63%
2017-08-03 0 3.160 3.150 3.170 3.150 3.200 504,177 1,597,560 3.1686 2.539 2.531 2.547 2.531 2.571 627,507 2.5459 -0.63%
2017-08-02 0 3.180 3.170 3.180 3.170 3.230 1,168,000 3,728,250 3.1920 2.555 2.547 2.555 2.547 2.595 1,453,713 2.5646 0.63%
2017-08-01 0 3.160 3.160 3.190 3.150 3.240 1,611,000 5,142,730 3.1923 2.539 2.539 2.563 2.531 2.603 2,005,078 2.5649 -1.56%
2017-07-31 0 3.210 3.210 3.220 3.120 3.230 1,273,000 4,044,980 3.1775 2.579 2.579 2.587 2.507 2.595 1,584,397 2.5530 1.58%
2017-07-28 0 3.160 3.150 3.160 3.150 3.210 1,082,000 3,438,075 3.1775 2.539 2.531 2.539 2.531 2.579 1,346,675 2.5530 -1.56%
2017-07-27 0 3.210 3.200 3.210 3.200 3.250 1,725,000 5,546,230 3.2152 2.579 2.571 2.579 2.571 2.611 2,146,964 2.5833 -0.31%
2017-07-26 0 3.220 3.220 3.230 3.220 3.290 1,642,000 5,340,750 3.2526 2.587 2.587 2.595 2.587 2.643 2,043,661 2.6133 -2.13%
2017-07-25 0 3.290 3.270 3.290 3.250 3.340 1,128,000 3,721,325 3.2990 2.643 2.627 2.643 2.611 2.684 1,403,928 2.6507 0.61%
2017-07-24 0 3.270 3.260 3.270 3.260 3.340 1,760,000 5,795,320 3.2928 2.627 2.619 2.627 2.619 2.684 2,190,526 2.6456 -0.91%
2017-07-21 0 3.300 3.290 3.300 3.270 3.400 1,701,000 5,611,692 3.2991 2.651 2.643 2.651 2.627 2.732 2,117,093 2.6507 -2.37%
2017-07-20 0 3.380 3.360 3.380 3.350 3.450 1,377,369 4,660,918 3.3839 2.716 2.700 2.716 2.692 2.772 1,714,297 2.7189 -0.88%
2017-07-19 0 3.410 3.400 3.410 3.270 3.430 4,074,000 13,759,830 3.3775 2.740 2.732 2.740 2.627 2.756 5,070,569 2.7137 4.28%
2017-07-18 0 3.270 3.270 3.280 3.220 3.310 1,295,000 4,205,860 3.2478 2.627 2.627 2.635 2.587 2.659 1,611,779 2.6095 0.00%
2017-07-17 0 3.270 3.250 3.280 3.200 3.410 3,287,750 10,773,715 3.2769 2.627 2.611 2.635 2.571 2.740 4,091,989 2.6329 -4.11%
2017-07-14 0 3.410 3.410 3.430 3.410 3.480 483,000 1,655,400 3.4273 2.740 2.740 2.756 2.740 2.796 601,150 2.7537 -2.01%
2017-07-13 0 3.480 3.470 3.490 3.460 3.510 5,764,000 20,150,170 3.4959 2.796 2.788 2.804 2.780 2.820 7,173,972 2.8088 0.58%
2017-07-12 0 3.460 3.450 3.460 3.400 3.500 818,000 2,838,060 3.4695 2.780 2.772 2.780 2.732 2.812 1,018,097 2.7876 1.76%
2017-07-11 0 3.400 3.400 3.450 3.400 3.570 1,747,824 6,027,040 3.4483 2.732 2.732 2.772 2.732 2.868 2,175,371 2.7706 -5.03%
2017-07-10 0 3.580 3.550 3.580 3.240 3.640 2,977,000 10,315,970 3.4652 2.876 2.852 2.876 2.603 2.925 3,705,224 2.7842 8.16%
2017-07-07 0 3.310 3.310 3.360 3.260 3.370 1,798,000 5,947,370 3.3078 2.659 2.659 2.700 2.619 2.708 2,237,821 2.6577 0.30%
2017-07-06 0 3.300 3.300 3.310 3.290 3.340 1,559,000 5,152,960 3.3053 2.651 2.651 2.659 2.643 2.684 1,940,358 2.6557 -1.20%
2017-07-05 0 3.340 3.300 3.350 3.260 3.350 1,107,000 3,656,340 3.3029 2.684 2.651 2.692 2.619 2.692 1,377,791 2.6538 0.60%
2017-07-04 0 3.320 3.320 3.350 3.270 3.430 2,131,000 7,062,510 3.3142 2.667 2.667 2.692 2.627 2.756 2,652,279 2.6628 -3.77%
2017-07-03 0 3.450 3.450 3.460 3.250 3.460 883,000 3,015,380 3.4149 2.772 2.772 2.780 2.611 2.780 1,098,997 2.7438 2.68%
2017-06-30 0 3.360 3.360 3.390 3.320 3.390 691,000 2,327,250 3.3679 2.700 2.700 2.724 2.667 2.724 860,030 2.7060 -1.75%
2017-06-29 0 3.420 3.400 3.430 3.310 3.440 1,087,000 3,683,730 3.3889 2.748 2.732 2.756 2.659 2.764 1,352,899 2.7228 3.64%
2017-06-28 0 3.300 3.280 3.300 3.230 3.350 1,561,000 5,145,220 3.2961 2.651 2.635 2.651 2.595 2.692 1,942,847 2.6483 -1.79%
2017-06-27 0 3.360 3.350 3.360 3.320 3.520 3,948,796 13,428,868 3.4008 2.700 2.692 2.700 2.667 2.828 4,914,738 2.7324 -3.72%
2017-06-26 0 3.490 3.490 3.500 3.480 3.550 1,656,206 5,814,171 3.5105 2.804 2.804 2.812 2.796 2.852 2,061,342 2.8206 -0.85%
2017-06-23 0 3.520 3.520 3.540 3.510 3.580 1,058,025 3,737,052 3.5321 2.828 2.828 2.844 2.820 2.876 1,316,836 2.8379 -1.12%
2017-06-22 0 3.560 3.550 3.560 3.550 3.620 783,000 2,801,380 3.5778 2.860 2.852 2.860 2.852 2.909 974,535 2.8746 -1.11%
2017-06-21 0 3.600 3.590 3.610 3.550 3.650 1,173,237 4,229,099 3.6046 2.892 2.884 2.900 2.852 2.933 1,460,231 2.8962 1.12%
2017-06-20 0 3.560 3.550 3.570 3.550 3.590 393,410 1,400,643 3.5603 2.860 2.852 2.868 2.852 2.884 489,645 2.8605 0.28%
2017-06-19 0 3.550 3.550 3.560 3.520 3.580 1,337,000 4,729,160 3.5371 2.852 2.852 2.860 2.828 2.876 1,664,053 2.8420 0.00%
2017-06-16 0 3.550 3.550 3.570 3.550 3.600 407,473 1,451,799 3.5629 2.852 2.852 2.868 2.852 2.892 507,148 2.8627 -0.28%
2017-06-15 0 3.560 3.560 3.570 3.530 3.590 801,274 2,847,815 3.5541 2.860 2.860 2.868 2.836 2.884 997,279 2.8556 -0.84%
2017-06-14 0 3.590 3.580 3.610 3.580 3.680 922,000 3,331,880 3.6138 2.884 2.876 2.900 2.876 2.957 1,147,537 2.9035 -1.10%
2017-06-13 0 3.630 3.620 3.650 3.530 3.660 1,368,990 4,961,135 3.6239 2.917 2.909 2.933 2.836 2.941 1,703,868 2.9117 1.68%
2017-06-12 0 3.570 3.570 3.590 3.540 3.650 1,196,000 4,274,800 3.5742 2.868 2.868 2.884 2.844 2.933 1,488,562 2.8718 -2.72%
2017-06-09 0 3.670 3.660 3.670 3.650 3.850 3,072,000 11,462,780 3.7314 2.949 2.941 2.949 2.933 3.093 3,823,463 2.9980 -2.91%
2017-06-08 0 3.780 3.770 3.780 3.590 3.800 4,592,000 17,173,980 3.7400 3.037 3.029 3.037 2.884 3.053 5,715,281 3.0049 3.56%
2017-06-07 0 3.650 3.630 3.650 3.500 3.670 3,015,000 10,914,845 3.6202 2.933 2.917 2.933 2.812 2.949 3,752,520 2.9087 3.11%
2017-06-06 0 3.540 3.520 3.540 3.500 3.570 927,000 3,274,960 3.5329 2.844 2.828 2.844 2.812 2.868 1,153,760 2.8385 -0.56%
2017-06-05 0 3.560 3.530 3.560 3.480 3.650 2,464,000 8,743,620 3.5485 2.860 2.836 2.860 2.796 2.933 3,066,736 2.8511 -2.73%
2017-06-02 0 3.660 3.650 3.670 3.640 3.740 1,001,937 3,692,151 3.6850 2.941 2.933 2.949 2.925 3.005 1,247,028 2.9608 0.55%
2017-06-01 0 3.640 3.620 3.640 3.610 3.690 2,216,000 8,067,490 3.6406 2.925 2.909 2.925 2.900 2.965 2,758,071 2.9250 -2.15%
2017-05-31 0 3.720 3.690 3.760 3.660 3.760 1,209,000 4,485,620 3.7102 2.989 2.965 3.021 2.941 3.021 1,504,742 2.9810 -0.80%
2017-05-29 0 3.750 3.740 3.770 3.670 3.820 1,599,000 6,020,860 3.7654 3.013 3.005 3.029 2.949 3.069 1,990,142 3.0253 1.63%
2017-05-26 0 3.690 3.680 3.690 3.670 3.730 905,730 3,343,260 3.6912 2.965 2.957 2.965 2.949 2.997 1,127,287 2.9658 0.27%
2017-05-25 0 3.680 3.680 3.700 3.670 3.790 2,663,000 9,855,430 3.7009 2.957 2.957 2.973 2.949 3.045 3,314,415 2.9735 -2.65%
2017-05-24 0 3.780 3.750 3.780 3.700 3.810 1,144,839 4,308,670 3.7636 3.037 3.013 3.037 2.973 3.061 1,424,886 3.0239 1.07%
2017-05-23 0 3.740 3.710 3.740 3.710 3.830 2,173,000 8,157,000 3.7538 3.005 2.981 3.005 2.981 3.077 2,704,552 3.0160 0.00%
2017-05-22 0 3.740 3.740 3.750 3.730 3.850 4,905,000 18,493,910 3.7704 3.005 3.005 3.013 2.997 3.093 6,104,846 3.0294 -4.35%
2017-05-19 0 3.910 3.890 3.900 3.870 4.030 4,037,121 15,885,753 3.9349 3.142 3.125 3.133 3.109 3.238 5,024,669 3.1616 -0.26%
2017-05-18 0 3.920 3.920 3.940 3.690 4.050 10,820,917 42,414,187 3.9196 3.150 3.150 3.166 2.965 3.254 13,467,896 3.1493 5.95%
2017-05-17 0 3.700 3.700 3.710 3.640 3.780 2,325,917 8,645,059 3.7168 2.973 2.973 2.981 2.925 3.037 2,894,876 2.9863 1.09%
2017-05-16 0 3.660 3.660 3.670 3.640 3.700 1,742,000 6,384,320 3.6649 2.941 2.941 2.949 2.925 2.973 2,168,123 2.9446 -0.27%
2017-05-15 0 3.670 3.670 3.680 3.650 3.730 2,066,639 7,612,470 3.6835 2.949 2.949 2.957 2.933 2.997 2,572,174 2.9595 -1.34%
2017-05-12 0 3.720 3.720 3.730 3.710 3.760 796,000 2,968,530 3.7293 2.989 2.989 2.997 2.981 3.021 990,715 2.9964 0.00%
2017-05-11 0 3.720 3.710 3.720 3.700 3.830 1,196,278 4,472,669 3.7388 2.989 2.981 2.989 2.973 3.077 1,488,908 3.0040 -1.33%
2017-05-10 0 3.770 3.750 3.770 3.750 3.870 2,143,917 8,164,666 3.8083 3.029 3.013 3.029 3.013 3.109 2,668,355 3.0598 1.07%
2017-05-09 0 3.730 3.730 3.740 3.710 3.760 1,241,000 4,637,430 3.7368 2.997 2.997 3.005 2.981 3.021 1,544,570 3.0024 0.81%
2017-05-08 0 3.700 3.700 3.710 3.690 3.810 2,159,000 8,046,415 3.7269 2.973 2.973 2.981 2.965 3.061 2,687,128 2.9944 -2.12%
2017-05-05 0 3.780 3.770 3.780 3.740 3.820 1,902,426 7,166,400 3.7670 3.037 3.029 3.037 3.005 3.069 2,367,792 3.0266 -1.05%
2017-05-04 0 3.820 3.820 3.830 3.810 3.940 1,557,213 5,969,785 3.8336 3.069 3.069 3.077 3.061 3.166 1,938,134 3.0802 -3.05%
2017-05-02 0 3.940 3.900 3.940 3.880 4.040 2,257,852 8,921,801 3.9515 3.166 3.133 3.166 3.117 3.246 2,810,161 3.1748 -0.76%
2017-04-28 0 3.970 3.960 3.970 3.950 4.080 1,808,000 7,233,260 4.0007 3.190 3.182 3.190 3.174 3.278 2,250,267 3.2144 -1.24%
2017-04-27 0 4.020 4.010 4.020 3.920 4.080 3,011,874 12,075,781 4.0094 3.230 3.222 3.230 3.150 3.278 3,748,629 3.2214 0.75%
2017-04-26 0 3.990 3.990 4.030 3.990 4.220 3,862,000 15,837,821 4.1009 3.206 3.206 3.238 3.206 3.391 4,806,710 3.2949 -2.21%
2017-04-25 0 4.080 4.050 4.080 3.960 4.100 2,499,000 10,149,970 4.0616 3.278 3.254 3.278 3.182 3.294 3,110,298 3.2633 2.51%
2017-04-24 0 3.980 3.960 3.970 3.900 4.040 2,384,000 9,442,164 3.9606 3.198 3.182 3.190 3.133 3.246 2,967,167 3.1822 0.25%
2017-04-21 0 3.970 3.970 3.980 3.970 4.150 3,960,000 15,957,025 4.0296 3.190 3.190 3.198 3.190 3.334 4,928,683 3.2376 -3.17%
2017-04-20 0 4.100 4.080 4.090 3.700 4.150 10,514,000 42,413,398 4.0340 3.294 3.278 3.286 2.973 3.334 13,085,902 3.2412 9.92%
2017-04-19 0 3.730 3.710 3.730 3.670 3.800 2,227,807 8,289,264 3.7208 2.997 2.981 2.997 2.949 3.053 2,772,766 2.9895 -1.84%
2017-04-18 0 3.800 3.780 3.800 3.760 3.830 1,623,000 6,162,280 3.7968 3.053 3.037 3.053 3.021 3.077 2,020,013 3.0506 -0.52%
2017-04-13 0 3.820 3.820 3.830 3.790 3.940 3,294,000 12,626,560 3.8332 3.069 3.069 3.077 3.045 3.166 4,099,768 3.0798 -0.26%
2017-04-12 0 3.830 3.830 3.840 3.810 3.870 2,038,000 7,802,520 3.8285 3.077 3.077 3.085 3.061 3.109 2,536,529 3.0761 -1.29%
2017-04-11 0 3.880 3.880 3.890 3.820 3.910 2,748,000 10,598,170 3.8567 3.117 3.117 3.125 3.069 3.142 3,420,207 3.0987 0.78%
2017-04-10 0 3.850 3.850 3.870 3.820 3.950 2,952,000 11,459,815 3.8821 3.093 3.093 3.109 3.069 3.174 3,674,109 3.1191 -2.28%
2017-04-07 0 3.940 3.930 3.940 3.790 4.000 3,602,000 14,071,530 3.9066 3.166 3.158 3.166 3.045 3.214 4,483,110 3.1388 -1.50%
2017-04-06 0 4.000 3.990 4.000 3.980 4.120 2,940,000 11,823,340 4.0215 3.214 3.206 3.214 3.198 3.310 3,659,174 3.2312 -1.23%
2017-04-05 0 4.050 4.040 4.050 3.980 4.120 4,710,010 18,972,329 4.0281 3.254 3.246 3.254 3.198 3.310 5,862,158 3.2364 -0.98%
2017-04-03 0 4.090 4.080 4.100 4.060 4.220 1,930,000 7,933,290 4.1105 3.286 3.278 3.294 3.262 3.391 2,402,111 3.3026 -2.62%
2017-03-31 0 4.200 4.200 4.210 4.070 4.230 2,619,000 10,874,330 4.1521 3.375 3.375 3.383 3.270 3.399 3,259,652 3.3360 1.45%
2017-03-30 0 4.140 4.140 4.150 4.110 4.300 2,739,000 11,467,830 4.1869 3.326 3.326 3.334 3.302 3.455 3,409,006 3.3640 -1.43%
2017-03-29 0 4.200 4.180 4.200 4.170 4.550 13,830,000 59,130,410 4.2755 3.375 3.358 3.375 3.350 3.656 17,213,052 3.4352 -6.46%
2017-03-28 0 4.490 4.480 4.490 4.450 4.620 2,448,000 11,105,900 4.5367 3.608 3.600 3.608 3.575 3.712 3,046,822 3.6451 -0.88%
2017-03-27 0 4.530 4.530 4.560 4.500 4.820 5,012,000 23,156,705 4.6203 3.640 3.640 3.664 3.616 3.873 6,238,020 3.7122 -4.43%
2017-03-24 0 4.740 4.730 4.750 4.590 4.880 6,525,000 30,752,775 4.7131 3.808 3.800 3.816 3.688 3.921 8,121,125 3.7868 0.85%
2017-03-23 0 4.700 4.690 4.720 4.650 4.820 9,402,639 44,698,223 4.7538 3.776 3.768 3.792 3.736 3.873 11,702,683 3.8195 2.62%
2017-03-22 0 4.580 4.600 4.610 4.460 4.660 4,638,426 21,225,271 4.5760 3.680 3.696 3.704 3.583 3.744 5,773,063 3.6766 -2.35%
2017-03-21 0 4.690 4.670 4.690 4.600 4.830 9,766,000 45,886,915 4.6986 3.768 3.752 3.768 3.696 3.881 12,154,929 3.7752 2.40%
2017-03-20 0 4.580 4.570 4.580 4.440 4.960 29,232,000 139,428,980 4.7697 3.680 3.672 3.680 3.567 3.985 36,382,641 3.8323 3.62%
2017-03-17 0 4.420 4.420 4.440 4.380 4.570 4,924,599 21,921,570 4.4514 3.551 3.551 3.567 3.519 3.672 6,129,239 3.5766 -2.64%
2017-03-16 0 4.540 4.520 4.530 4.520 4.760 17,097,161 79,064,557 4.6244 3.648 3.632 3.640 3.632 3.824 21,279,415 3.7155 2.48%
2017-03-15 0 4.430 4.430 4.440 4.120 4.500 12,116,995 52,697,189 4.3490 3.559 3.559 3.567 3.310 3.616 15,081,017 3.4943 7.52%
2017-03-14 0 4.120 4.110 4.120 4.090 4.360 5,668,995 23,863,218 4.2094 3.310 3.302 3.310 3.286 3.503 7,055,727 3.3821 -1.67%
2017-03-13 0 4.190 4.190 4.200 4.050 4.320 11,948,000 50,308,670 4.2106 3.366 3.366 3.375 3.254 3.471 14,870,683 3.3831 4.23%
2017-03-10 0 4.020 3.990 4.010 3.910 4.030 1,502,000 5,956,430 3.9657 3.230 3.206 3.222 3.142 3.238 1,869,415 3.1863 1.77%
2017-03-09 0 3.950 3.930 3.950 3.910 3.990 782,000 3,090,660 3.9523 3.174 3.158 3.174 3.142 3.206 973,290 3.1755 -1.00%
2017-03-08 0 3.990 3.990 4.000 3.950 4.050 1,106,000 4,419,420 3.9959 3.206 3.206 3.214 3.174 3.254 1,376,546 3.2105 -1.24%
2017-03-07 0 4.040 4.030 4.040 4.020 4.150 1,636,000 6,678,260 4.0821 3.246 3.238 3.246 3.230 3.334 2,036,193 3.2798 -1.22%
2017-03-06 0 4.090 4.090 4.100 3.910 4.100 2,003,000 8,088,510 4.0382 3.286 3.286 3.294 3.142 3.294 2,492,968 3.2445 4.87%
2017-03-03 0 3.900 3.900 3.930 3.840 3.930 636,060 2,480,141 3.8992 3.133 3.133 3.158 3.085 3.158 791,651 3.1329 -0.76%
2017-03-02 0 3.930 3.920 3.930 3.890 3.990 1,084,029 4,270,113 3.9391 3.158 3.150 3.158 3.125 3.206 1,349,201 3.1649 1.29%
2017-03-01 0 3.880 3.860 3.880 3.830 3.930 1,142,000 4,418,710 3.8693 3.117 3.101 3.117 3.077 3.158 1,421,352 3.1088 0.00%
2017-02-28 0 3.880 3.870 3.880 3.850 4.000 1,133,000 4,431,260 3.9111 3.117 3.109 3.117 3.093 3.214 1,410,151 3.1424 -2.27%
2017-02-27 0 3.970 3.940 3.970 3.920 4.060 880,000 3,504,390 3.9823 3.190 3.166 3.190 3.150 3.262 1,095,263 3.1996 0.00%
2017-02-24 0 3.970 3.970 3.990 3.960 4.080 831,696 3,319,279 3.9910 3.190 3.190 3.206 3.182 3.278 1,035,143 3.2066 -2.22%
2017-02-23 0 4.060 4.040 4.060 4.050 4.140 1,234,027 5,029,348 4.0756 3.262 3.246 3.262 3.254 3.326 1,535,891 3.2745 -1.46%
2017-02-22 0 4.120 4.120 4.130 4.090 4.150 1,362,272 5,605,730 4.1150 3.310 3.310 3.318 3.286 3.334 1,695,507 3.3062 0.98%
2017-02-21 0 4.080 4.080 4.120 4.070 4.210 1,164,001 4,819,144 4.1402 3.278 3.278 3.310 3.270 3.383 1,448,735 3.3264 -2.39%
2017-02-20 0 4.180 4.170 4.200 4.130 4.230 1,275,426 5,326,606 4.1763 3.358 3.350 3.375 3.318 3.399 1,587,417 3.3555 0.24%
2017-02-17 0 4.170 4.160 4.180 4.140 4.290 1,993,238 8,358,548 4.1935 3.350 3.342 3.358 3.326 3.447 2,480,818 3.3693 -2.80%
2017-02-16 0 4.290 4.260 4.290 4.210 4.350 2,519,000 10,803,420 4.2888 3.447 3.423 3.447 3.383 3.495 3,135,190 3.4459 1.42%
2017-02-15 0 4.230 4.200 4.240 4.140 4.280 2,241,774 9,476,782 4.2274 3.399 3.375 3.407 3.326 3.439 2,790,150 3.3965 1.93%
2017-02-14 0 4.150 4.150 4.160 4.090 4.240 2,075,103 8,619,327 4.1537 3.334 3.334 3.342 3.286 3.407 2,582,708 3.3373 -1.43%
2017-02-13 0 4.210 4.210 4.220 4.180 4.320 1,509,000 6,350,220 4.2082 3.383 3.383 3.391 3.358 3.471 1,878,127 3.3811 -1.17%
2017-02-10 0 4.260 4.240 4.260 4.200 4.350 4,365,382 18,615,674 4.2644 3.423 3.407 3.423 3.375 3.495 5,433,228 3.4263 2.40%
2017-02-09 0 4.160 4.160 4.170 4.110 4.310 2,702,477 11,372,709 4.2083 3.342 3.342 3.350 3.302 3.463 3,363,549 3.3812 -3.03%
2017-02-08 0 4.290 4.300 4.310 4.250 4.350 2,979,722 12,826,945 4.3047 3.447 3.455 3.463 3.415 3.495 3,708,612 3.4587 -0.23%
2017-02-07 0 4.300 4.280 4.310 4.250 4.330 1,744,626 7,470,754 4.2822 3.455 3.439 3.463 3.415 3.479 2,171,391 3.4405 0.00%
2017-02-06 0 4.300 4.280 4.300 4.220 4.330 2,464,000 10,522,950 4.2707 3.455 3.439 3.455 3.391 3.479 3,066,736 3.4313 1.18%
2017-02-03 0 4.250 4.240 4.250 4.200 4.430 3,042,821 13,003,938 4.2736 3.415 3.407 3.415 3.375 3.559 3,787,146 3.4337 -0.70%
2017-02-02 0 4.280 4.260 4.280 4.120 4.370 3,790,000 16,181,886 4.2696 3.439 3.423 3.439 3.310 3.511 4,717,098 3.4305 2.39%
2017-02-01 0 4.180 4.160 4.190 3.950 4.200 2,377,640 9,790,323 4.1177 3.358 3.342 3.366 3.174 3.375 2,959,251 3.3084 5.29%
2017-01-27 0 3.970 3.950 3.960 3.950 4.020 275,000 1,098,610 3.9949 3.190 3.174 3.182 3.174 3.230 342,270 3.2098 -0.50%
2017-01-26 0 3.990 3.980 4.000 3.920 3.990 837,000 3,317,025 3.9630 3.206 3.198 3.214 3.150 3.206 1,041,744 3.1841 2.05%
2017-01-25 0 3.910 3.900 3.920 3.890 3.930 1,377,000 5,375,750 3.9040 3.142 3.133 3.150 3.125 3.158 1,713,837 3.1367 -0.26%
2017-01-24 0 3.920 3.910 3.930 3.910 4.000 732,000 2,884,820 3.9410 3.150 3.142 3.158 3.142 3.214 911,060 3.1664 -1.26%
2017-01-23 0 3.970 3.950 3.980 3.890 3.980 789,000 3,112,400 3.9447 3.190 3.174 3.198 3.125 3.198 982,003 3.1694 1.53%
2017-01-20 0 3.910 3.900 3.910 3.790 4.000 1,268,438 4,993,628 3.9368 3.142 3.133 3.142 3.045 3.214 1,578,719 3.1631 0.00%
2017-01-19 0 3.910 3.900 3.910 3.870 3.950 735,000 2,871,710 3.9071 3.142 3.133 3.142 3.109 3.174 914,793 3.1392 -0.26%
2017-01-18 0 3.920 3.900 3.920 3.870 4.030 1,638,000 6,452,840 3.9395 3.150 3.133 3.150 3.109 3.238 2,038,682 3.1652 0.00%
2017-01-17 0 3.920 3.920 3.930 3.770 3.950 668,786 2,600,399 3.8882 3.150 3.150 3.158 3.029 3.174 832,382 3.1240 3.70%
2017-01-16 0 3.780 3.780 3.820 3.740 3.860 739,827 2,817,038 3.8077 3.037 3.037 3.069 3.005 3.101 920,801 3.0593 -3.08%
2017-01-13 0 3.900 3.900 3.920 3.870 3.960 636,000 2,492,970 3.9198 3.133 3.133 3.150 3.109 3.182 791,576 3.1494 1.04%
2017-01-12 0 3.860 3.860 3.880 3.850 3.960 685,000 2,667,640 3.8944 3.101 3.101 3.117 3.093 3.182 852,563 3.1290 -1.03%
2017-01-11 0 3.900 3.900 3.930 3.900 4.120 2,045,000 8,168,600 3.9944 3.133 3.133 3.158 3.133 3.310 2,545,242 3.2094 -4.41%
2017-01-10 0 4.080 4.080 4.090 3.740 4.160 4,462,000 18,087,140 4.0536 3.278 3.278 3.286 3.005 3.342 5,553,481 3.2569 8.51%
2017-01-09 0 3.760 3.760 3.780 3.750 3.850 726,000 2,745,780 3.7821 3.021 3.021 3.037 3.013 3.093 903,592 3.0387 -1.57%
2017-01-06 0 3.820 3.820 3.850 3.760 3.860 1,518,334 5,804,136 3.8227 3.069 3.069 3.093 3.021 3.101 1,889,744 3.0714 -0.26%
2017-01-05 0 3.830 3.790 3.830 3.700 3.860 1,601,719 6,074,971 3.7928 3.077 3.045 3.077 2.973 3.101 1,993,527 3.0473 2.68%
2017-01-04 0 3.730 3.730 3.760 3.710 3.850 1,215,825 4,553,349 3.7451 2.997 2.997 3.021 2.981 3.093 1,513,236 3.0090 -2.10%
2017-01-03 0 3.810 3.800 3.810 3.570 3.840 2,824,000 10,538,180 3.7317 3.061 3.053 3.061 2.868 3.085 3,514,798 2.9982 7.32%
2016-12-30 0 3.550 3.540 3.580 3.340 3.630 3,168,000 10,889,010 3.4372 2.852 2.844 2.876 2.684 2.917 3,942,946 2.7616 5.65%
2016-12-29 0 3.360 3.350 3.360 3.310 3.420 2,639,870 8,939,491 3.3863 2.700 2.692 2.700 2.659 2.748 3,285,627 2.7208 0.90%
2016-12-28 0 3.330 3.320 3.340 3.280 3.400 3,417,000 11,333,520 3.3168 2.676 2.667 2.684 2.635 2.732 4,252,856 2.6649 -2.06%
2016-12-23 0 3.400 3.380 3.400 3.380 3.480 1,804,000 6,231,075 3.4540 2.732 2.716 2.732 2.716 2.796 2,245,289 2.7752 -2.30%
2016-12-22 0 3.480 3.470 3.480 3.460 3.570 1,487,032 5,193,370 3.4924 2.796 2.788 2.796 2.780 2.868 1,850,785 2.8060 -2.25%
2016-12-21 0 3.560 3.530 3.560 3.500 3.670 2,291,592 8,213,965 3.5844 2.860 2.836 2.860 2.812 2.949 2,852,154 2.8799 0.28%
2016-12-20 0 3.550 3.550 3.570 3.550 3.740 830,000 2,997,710 3.6117 2.852 2.852 2.868 2.852 3.005 1,033,032 2.9019 -3.53%
2016-12-19 0 3.680 3.660 3.680 3.640 3.730 1,101,000 4,046,990 3.6757 2.957 2.941 2.957 2.925 2.997 1,370,323 2.9533 0.27%
2016-12-16 0 3.670 3.670 3.700 3.620 3.770 1,431,715 5,304,322 3.7049 2.949 2.949 2.973 2.909 3.029 1,781,937 2.9767 -0.81%
2016-12-15 0 3.700 3.690 3.700 3.690 3.870 2,389,000 8,938,505 3.7415 2.973 2.965 2.973 2.965 3.109 2,973,390 3.0062 -1.60%
2016-12-14 0 3.760 3.760 3.800 3.750 3.930 2,327,000 8,867,845 3.8108 3.021 3.021 3.053 3.013 3.158 2,896,223 3.0619 -3.34%
2016-12-13 0 3.890 3.890 3.900 3.830 3.980 3,439,000 13,446,450 3.9100 3.125 3.125 3.133 3.077 3.198 4,280,237 3.1415 0.52%
2016-12-12 0 3.870 3.820 3.870 3.730 4.010 3,175,000 12,121,600 3.8178 3.109 3.069 3.109 2.997 3.222 3,951,659 3.0675 -1.53%
2016-12-09 0 3.930 3.930 3.940 3.910 4.080 2,921,469 11,622,263 3.9782 3.158 3.158 3.166 3.142 3.278 3,636,110 3.1963 -4.84%
2016-12-08 0 4.130 4.120 4.130 4.120 4.300 1,451,000 6,093,560 4.1996 3.318 3.310 3.318 3.310 3.455 1,805,939 3.3742 -3.28%
2016-12-07 0 4.270 4.270 4.290 4.210 4.290 978,858 4,156,279 4.2460 3.431 3.431 3.447 3.383 3.447 1,218,303 3.4115 0.00%
2016-12-06 0 4.270 4.260 4.280 4.250 4.350 921,000 3,938,730 4.2766 3.431 3.423 3.439 3.415 3.495 1,146,292 3.4361 -0.23%
2016-12-05 0 4.280 4.280 4.300 4.280 4.450 2,750,000 11,967,690 4.3519 3.439 3.439 3.455 3.439 3.575 3,422,696 3.4966 -0.70%
2016-12-02 0 4.310 4.310 4.320 4.260 4.400 1,675,000 7,225,520 4.3137 3.463 3.463 3.471 3.423 3.535 2,084,733 3.4659 -1.60%
2016-12-01 0 4.380 4.370 4.380 4.290 4.470 2,240,000 9,806,030 4.3777 3.519 3.511 3.519 3.447 3.591 2,787,942 3.5173 2.10%
2016-11-30 0 4.290 4.280 4.290 4.280 4.390 1,782,000 7,698,670 4.3202 3.447 3.439 3.447 3.439 3.527 2,217,907 3.4711 -2.50%
2016-11-29 0 4.400 4.390 4.400 4.280 4.490 2,061,000 9,046,460 4.3894 3.535 3.527 3.535 3.439 3.608 2,565,155 3.5267 -0.68%
2016-11-28 0 4.430 4.420 4.440 4.180 4.480 4,222,000 18,532,955 4.3896 3.559 3.551 3.567 3.358 3.600 5,254,772 3.5269 5.23%
2016-11-25 0 4.210 4.200 4.220 4.200 4.280 1,468,000 6,189,000 4.2159 3.383 3.375 3.391 3.375 3.439 1,827,098 3.3873 -0.47%
2016-11-24 0 4.230 4.230 4.250 4.200 4.350 1,636,000 6,979,040 4.2659 3.399 3.399 3.415 3.375 3.495 2,036,193 3.4275 -3.20%
2016-11-23 0 4.370 4.340 4.380 4.320 4.460 1,119,000 4,905,962 4.3842 3.511 3.487 3.519 3.471 3.583 1,392,726 3.5226 0.92%
2016-11-22 0 4.330 4.330 4.350 4.280 4.400 1,622,000 7,032,415 4.3356 3.479 3.479 3.495 3.439 3.535 2,018,769 3.4835 0.23%
2016-11-21 0 4.320 4.280 4.290 4.290 4.440 1,616,000 7,007,320 4.3362 3.471 3.439 3.447 3.447 3.567 2,011,301 3.4840 -2.04%
2016-11-18 0 4.410 4.360 4.420 4.290 4.430 593,000 2,602,090 4.3880 3.543 3.503 3.551 3.447 3.559 738,058 3.5256 0.68%
2016-11-17 0 4.380 4.370 4.380 4.280 4.400 774,548 3,382,699 4.3673 3.519 3.511 3.519 3.439 3.535 964,016 3.5090 2.10%
2016-11-16 0 4.290 4.280 4.300 4.280 4.450 2,075,000 8,987,640 4.3314 3.447 3.439 3.455 3.439 3.575 2,582,580 3.4801 -2.28%
2016-11-15 0 4.390 4.370 4.390 4.370 4.490 1,279,000 5,622,830 4.3963 3.527 3.511 3.527 3.511 3.608 1,591,865 3.5322 -0.68%
2016-11-14 0 4.420 4.420 4.430 4.330 4.520 778,000 3,442,470 4.4248 3.551 3.551 3.559 3.479 3.632 968,312 3.5551 -0.67%
2016-11-11 0 4.450 4.440 4.450 4.420 4.550 1,686,000 7,550,730 4.4785 3.575 3.567 3.575 3.551 3.656 2,098,424 3.5983 -1.77%
2016-11-10 0 4.530 4.530 4.540 4.460 4.650 2,913,000 13,295,580 4.5642 3.640 3.640 3.648 3.583 3.736 3,625,569 3.6672 2.26%
2016-11-09 0 4.430 4.440 4.450 4.180 4.440 3,455,000 14,834,375 4.2936 3.559 3.567 3.575 3.358 3.567 4,300,151 3.4497 1.37%
2016-11-08 0 4.370 4.370 4.380 4.360 4.540 2,320,548 10,274,809 4.4278 3.511 3.511 3.519 3.503 3.648 2,888,193 3.5575 -0.68%
2016-11-07 0 4.400 4.400 4.410 4.260 4.460 3,155,000 13,816,960 4.3794 3.535 3.535 3.543 3.423 3.583 3,926,766 3.5187 3.04%
2016-11-04 0 4.270 4.270 4.280 4.170 4.450 3,631,000 15,763,380 4.3413 3.431 3.431 3.439 3.350 3.575 4,519,204 3.4881 0.47%
2016-11-03 0 4.250 4.230 4.250 4.180 4.370 3,926,000 16,813,650 4.2826 3.415 3.399 3.415 3.358 3.511 4,886,366 3.4409 -0.47%
2016-11-02 0 4.270 4.270 4.290 4.150 4.520 4,703,332 20,220,054 4.2991 3.431 3.431 3.447 3.334 3.632 5,853,846 3.4541 -5.74%
2016-11-01 0 4.530 4.510 4.540 4.460 4.680 5,255,000 24,003,550 4.5678 3.640 3.624 3.648 3.583 3.760 6,540,462 3.6700 0.22%
2016-10-31 0 4.520 4.510 4.520 4.510 4.670 2,868,000 13,120,730 4.5749 3.632 3.624 3.632 3.624 3.752 3,569,561 3.6757 -3.21%
2016-10-28 0 4.670 4.660 4.670 4.630 4.820 1,456,608 6,834,739 4.6922 3.752 3.744 3.752 3.720 3.873 1,812,919 3.7700 -2.30%
2016-10-27 0 4.780 4.780 4.790 4.620 4.830 2,287,660 10,806,199 4.7237 3.841 3.841 3.849 3.712 3.881 2,847,260 3.7953 0.42%
2016-10-26 0 4.760 4.750 4.760 4.740 5.050 6,224,000 30,539,800 4.9068 3.824 3.816 3.824 3.808 4.057 7,746,496 3.9424 -2.26%
2016-10-25 0 4.870 4.860 4.870 4.560 4.940 8,023,000 38,894,905 4.8479 3.913 3.905 3.913 3.664 3.969 9,985,561 3.8951 5.64%
2016-10-24 0 4.610 4.610 4.620 4.520 4.650 1,752,000 8,054,610 4.5974 3.704 3.704 3.712 3.632 3.736 2,180,569 3.6938 0.22%
2016-10-20 0 4.600 4.610 4.620 4.450 4.640 2,953,000 13,400,430 4.5379 3.696 3.704 3.712 3.575 3.728 3,675,354 3.6460 0.66%
2016-10-19 0 4.570 4.560 4.570 4.540 4.690 3,778,000 17,427,890 4.6130 3.672 3.664 3.672 3.648 3.768 4,702,163 3.7064 -2.56%
2016-10-18 0 4.690 4.660 4.690 4.580 4.820 5,623,000 26,380,780 4.6916 3.768 3.744 3.768 3.680 3.873 6,998,481 3.7695 1.52%
2016-10-17 0 4.620 4.600 4.620 4.550 4.890 4,681,000 21,908,870 4.6804 3.712 3.696 3.712 3.656 3.929 5,826,052 3.7605 -4.15%
2016-10-14 0 4.820 4.820 4.830 4.690 4.900 4,518,000 21,729,800 4.8096 3.873 3.873 3.881 3.768 3.937 5,623,179 3.8643 0.42%
2016-10-13 0 4.800 4.800 4.810 4.800 5.060 4,956,994 24,313,640 4.9049 3.857 3.857 3.865 3.857 4.066 6,169,558 3.9409 -5.51%
2016-10-12 0 5.080 5.070 5.080 4.900 5.190 4,598,000 23,264,590 5.0597 4.082 4.074 4.082 3.937 4.170 5,722,748 4.0653 1.60%
2016-10-11 0 5.000 5.000 5.020 4.950 5.150 4,512,255 22,633,526 5.0160 4.017 4.017 4.033 3.977 4.138 5,616,029 4.0302 -3.10%
2016-10-07 0 5.160 5.160 5.170 4.800 5.240 10,314,000 52,258,190 5.0667 4.146 4.146 4.154 3.857 4.210 12,836,979 4.0709 6.39%
2016-10-06 0 4.850 4.830 4.850 4.530 4.900 9,666,527 46,042,997 4.7631 3.897 3.881 3.897 3.640 3.937 12,031,123 3.8270 5.90%
2016-10-05 0 4.580 4.570 4.580 4.570 4.670 1,827,000 8,400,750 4.5981 3.680 3.672 3.680 3.672 3.752 2,273,915 3.6944 -0.87%
2016-10-04 0 4.620 4.610 4.620 4.490 4.690 2,773,000 12,758,210 4.6009 3.712 3.704 3.712 3.608 3.768 3,451,323 3.6966 2.21%
2016-10-03 0 4.520 4.520 4.530 4.520 4.710 2,752,000 12,641,120 4.5934 3.632 3.632 3.640 3.632 3.784 3,425,186 3.6906 -0.88%
2016-09-30 0 4.560 4.560 4.570 4.410 4.770 4,379,000 20,278,580 4.6309 3.664 3.664 3.672 3.543 3.833 5,450,177 3.7207 -1.08%
2016-09-29 0 4.610 4.610 4.640 4.540 4.670 3,555,000 16,362,420 4.6026 3.704 3.704 3.728 3.648 3.752 4,424,613 3.6980 0.22%
2016-09-28 0 4.600 4.600 4.610 4.430 4.650 4,232,000 19,252,895 4.5494 3.696 3.696 3.704 3.559 3.736 5,267,219 3.6552 1.55%
2016-09-27 0 4.530 4.520 4.530 4.240 4.530 5,957,000 26,318,440 4.4181 3.640 3.632 3.640 3.407 3.640 7,414,183 3.5497 6.34%
2016-09-26 0 4.260 4.260 4.270 4.220 4.660 5,392,532 23,822,369 4.4177 3.423 3.423 3.431 3.391 3.744 6,711,636 3.5494 -8.58%
2016-09-23 0 4.660 4.640 4.650 4.540 4.810 6,765,787 31,605,360 4.6714 3.744 3.728 3.736 3.648 3.865 8,420,813 3.7532 1.53%
2016-09-22 0 4.590 4.580 4.590 4.510 4.700 8,765,521 40,264,857 4.5935 3.688 3.680 3.688 3.624 3.776 10,909,715 3.6907 1.32%
2016-09-21 0 4.530 4.500 4.530 3.950 4.550 13,078,424 57,478,068 4.3949 3.640 3.616 3.640 3.174 3.656 16,277,627 3.5311 12.69%
2016-09-20 0 4.020 4.010 4.020 3.950 4.090 1,884,000 7,542,790 4.0036 3.230 3.222 3.230 3.174 3.286 2,344,858 3.2167 -0.25%
2016-09-19 0 4.030 4.020 4.030 4.000 4.170 6,144,000 24,969,150 4.0640 3.238 3.230 3.238 3.214 3.350 7,646,926 3.2653 -0.98%
2016-09-15 0 4.070 4.070 4.080 3.510 4.090 12,927,000 51,069,750 3.9506 3.270 3.270 3.278 2.820 3.286 16,089,162 3.1742 14.65%
2016-09-14 0 3.550 3.550 3.560 3.400 3.600 2,909,000 10,246,835 3.5225 2.852 2.852 2.860 2.732 2.892 3,620,591 2.8302 1.72%
2016-09-13 0 3.490 3.490 3.500 3.480 3.620 3,324,000 11,774,570 3.5423 2.804 2.804 2.812 2.796 2.909 4,137,107 2.8461 -1.97%
2016-09-12 0 3.560 3.550 3.560 3.500 3.640 2,408,226 8,533,105 3.5433 2.860 2.852 2.860 2.812 2.925 2,997,319 2.8469 -3.52%
2016-09-09 0 3.690 3.690 3.700 3.650 3.760 3,371,028 12,472,783 3.7000 2.965 2.965 2.973 2.933 3.021 4,195,638 2.9728 -0.54%
2016-09-08 0 3.710 3.690 3.710 3.560 3.750 3,319,000 12,132,160 3.6554 2.981 2.965 2.981 2.860 3.013 4,130,883 2.9369 3.06%
2016-09-07 0 3.600 3.580 3.600 3.560 3.850 3,507,750 12,946,542 3.6908 2.892 2.876 2.892 2.860 3.093 4,365,805 2.9654 -1.91%
2016-09-06 0 3.670 3.640 3.670 3.580 3.700 3,311,000 12,095,875 3.6532 2.949 2.925 2.949 2.876 2.973 4,120,927 2.9352 0.82%
2016-09-05 0 3.640 3.630 3.640 3.600 3.710 6,300,000 23,021,405 3.6542 2.925 2.917 2.925 2.892 2.981 7,841,086 2.9360 3.41%
2016-09-02 0 3.520 3.510 3.530 3.370 3.680 6,483,466 23,091,380 3.5616 2.828 2.820 2.836 2.708 2.957 8,069,431 2.8616 4.14%
2016-09-01 0 3.380 3.380 3.400 3.380 3.510 2,546,000 8,738,340 3.4322 2.716 2.716 2.732 2.716 2.820 3,168,795 2.7576 -2.31%
2016-08-31 0 3.460 3.450 3.490 3.430 3.640 8,002,987 28,155,914 3.5182 2.780 2.772 2.804 2.756 2.925 9,960,653 2.8267 -3.08%
2016-08-30 0 3.570 3.550 3.560 3.040 3.740 14,549,377 50,762,928 3.4890 2.868 2.852 2.860 2.443 3.005 18,108,400 2.8033 15.53%
2016-08-29 0 3.090 3.050 3.090 3.040 3.100 674,000 2,070,030 3.0713 2.483 2.451 2.483 2.443 2.491 838,872 2.4676 1.31%
2016-08-26 0 3.050 3.040 3.070 2.960 3.090 1,429,893 4,345,809 3.0393 2.451 2.443 2.467 2.378 2.483 1,779,669 2.4419 1.67%
2016-08-25 0 3.000 2.990 3.000 2.980 3.140 2,238,156 6,786,324 3.0321 2.410 2.402 2.410 2.394 2.523 2,785,647 2.4362 -4.46%
2016-08-24 0 3.140 3.140 3.150 3.120 3.160 616,000 1,935,720 3.1424 2.523 2.523 2.531 2.507 2.539 766,684 2.5248 -0.63%
2016-08-23 0 3.160 3.150 3.160 3.090 3.170 548,983 1,718,528 3.1304 2.539 2.531 2.539 2.483 2.547 683,274 2.5151 0.96%
2016-08-22 0 3.130 3.120 3.150 3.120 3.190 1,530,000 4,819,240 3.1498 2.515 2.507 2.531 2.507 2.563 1,904,264 2.5308 -1.26%
2016-08-19 0 3.170 3.140 3.170 3.100 3.190 1,402,104 4,402,673 3.1400 2.547 2.523 2.547 2.491 2.563 1,745,082 2.5229 -0.31%
2016-08-18 0 3.180 3.160 3.180 3.130 3.190 3,587,001 11,347,893 3.1636 2.555 2.539 2.555 2.515 2.563 4,464,442 2.5418 2.25%
2016-08-17 0 3.110 3.080 3.140 3.050 3.140 2,185,924 6,785,004 3.1040 2.499 2.475 2.523 2.451 2.523 2,720,638 2.4939 -1.27%
2016-08-16 0 3.150 3.140 3.150 2.950 3.150 3,814,254 11,818,627 3.0985 2.531 2.523 2.531 2.370 2.531 4,747,285 2.4896 6.42%
2016-08-15 0 2.960 2.950 2.980 2.900 2.980 1,382,893 4,084,377 2.9535 2.378 2.370 2.394 2.330 2.394 1,721,172 2.3730 1.37%
2016-08-12 0 2.920 2.930 2.940 2.860 2.930 1,077,485 3,129,426 2.9044 2.346 2.354 2.362 2.298 2.354 1,341,056 2.3336 2.10%
2016-08-11 0 2.860 2.850 2.860 2.790 2.880 872,514 2,483,351 2.8462 2.298 2.290 2.298 2.242 2.314 1,085,946 2.2868 1.42%
2016-08-10 0 2.820 2.810 2.830 2.810 2.870 1,210,001 3,437,178 2.8406 2.266 2.258 2.274 2.258 2.306 1,505,988 2.2823 -0.70%
2016-08-09 0 2.840 2.850 2.860 2.820 2.920 853,055 2,432,724 2.8518 2.282 2.290 2.298 2.266 2.346 1,061,727 2.2913 -2.07%
2016-08-08 0 2.900 2.870 2.900 2.850 2.920 2,128,677 6,166,636 2.8969 2.330 2.306 2.330 2.290 2.346 2,649,387 2.3276 1.40%
2016-08-05 0 2.860 2.830 2.860 2.690 2.860 3,281,956 9,219,350 2.8091 2.298 2.274 2.298 2.161 2.298 4,084,778 2.2570 3.25%
2016-08-04 0 2.770 2.750 2.780 2.740 2.830 1,977,725 5,471,539 2.7666 2.226 2.210 2.234 2.201 2.274 2,461,510 2.2228 -0.36%
2016-08-03 0 2.780 2.780 2.800 2.740 2.810 2,826,474 7,877,373 2.7870 2.234 2.234 2.250 2.201 2.258 3,517,877 2.2392 -0.36%
2016-08-01 0 2.790 2.790 2.810 2.770 2.820 881,000 2,465,548 2.7986 2.242 2.242 2.258 2.226 2.266 1,096,507 2.2485 -1.41%
2016-07-29 0 2.830 2.810 2.830 2.800 2.930 2,806,621 7,975,888 2.8418 2.274 2.258 2.274 2.250 2.354 3,493,168 2.2833 -3.41%
2016-07-28 0 2.930 2.910 2.930 2.840 3.040 2,023,175 5,894,968 2.9137 2.354 2.338 2.354 2.282 2.443 2,518,078 2.3411 -3.93%
2016-07-27 0 3.050 3.010 3.060 2.980 3.140 1,096,530 3,377,483 3.0802 2.451 2.418 2.459 2.394 2.523 1,364,760 2.4748 -2.87%
2016-07-26 0 3.140 3.130 3.160 3.070 3.160 1,019,012 3,202,756 3.1430 2.523 2.515 2.539 2.467 2.539 1,268,280 2.5253 -0.32%
2016-07-25 0 3.150 3.150 3.160 3.130 3.160 767,453 2,416,844 3.1492 2.531 2.531 2.539 2.515 2.539 955,185 2.5302 0.00%
2016-07-22 0 3.150 3.130 3.150 3.110 3.170 455,293 1,425,564 3.1311 2.531 2.515 2.531 2.499 2.547 566,665 2.5157 -0.32%
2016-07-21 0 3.160 3.160 3.170 3.140 3.200 2,232,904 7,074,636 3.1684 2.539 2.539 2.547 2.523 2.571 2,779,110 2.5456 -0.94%
2016-07-20 0 3.190 3.190 3.200 3.120 3.190 1,468,454 4,656,736 3.1712 2.563 2.563 2.571 2.507 2.563 1,827,663 2.5479 1.27%
2016-07-19 0 3.150 3.140 3.170 3.110 3.200 1,910,804 6,054,621 3.1686 2.531 2.523 2.547 2.499 2.571 2,378,219 2.5459 -0.63%
2016-07-18 0 3.170 3.170 3.180 3.080 3.210 1,724,640 5,460,523 3.1662 2.547 2.547 2.555 2.475 2.579 2,146,516 2.5439 -0.94%
2016-07-15 0 3.200 3.180 3.200 3.170 3.230 924,000 2,944,690 3.1869 2.571 2.555 2.571 2.547 2.595 1,150,026 2.5605 0.95%
2016-07-14 0 3.170 3.150 3.190 3.070 3.220 1,649,000 5,199,930 3.1534 2.547 2.531 2.563 2.467 2.587 2,052,373 2.5336 -1.55%
2016-07-13 0 3.220 3.180 3.220 3.150 3.300 1,635,494 5,219,461 3.1914 2.587 2.555 2.587 2.531 2.651 2,035,563 2.5641 0.00%
2016-07-12 0 3.220 3.210 3.240 2.890 3.350 8,023,000 25,493,240 3.1775 2.587 2.579 2.603 2.322 2.692 9,985,561 2.5530 11.81%
2016-07-11 0 2.880 2.850 2.880 2.800 2.880 793,000 2,254,450 2.8429 2.314 2.290 2.314 2.250 2.314 986,981 2.2842 3.60%
2016-07-08 0 2.780 2.780 2.800 2.720 2.810 399,997 1,113,643 2.7841 2.234 2.234 2.250 2.185 2.258 497,843 2.2369 0.36%
2016-07-07 0 2.770 2.750 2.790 2.660 2.810 372,000 1,025,460 2.7566 2.226 2.210 2.242 2.137 2.258 462,997 2.2148 1.09%
2016-07-06 0 2.740 2.720 2.740 2.710 2.760 662,000 1,813,737 2.7398 2.201 2.185 2.201 2.177 2.218 823,936 2.2013 -0.36%
2016-07-05 0 2.750 2.740 2.800 2.700 2.820 835,365 2,303,036 2.7569 2.210 2.201 2.250 2.169 2.266 1,039,709 2.2151 -1.43%
2016-07-04 0 2.790 2.770 2.810 2.710 2.850 1,090,000 3,073,444 2.8197 2.242 2.226 2.258 2.177 2.290 1,356,632 2.2655 0.00%
2016-06-30 0 2.790 2.760 2.790 2.620 2.790 847,000 2,296,330 2.7111 2.242 2.218 2.242 2.105 2.242 1,054,191 2.1783 2.95%
2016-06-29 0 2.710 2.710 2.720 2.630 2.750 602,000 1,630,160 2.7079 2.177 2.177 2.185 2.113 2.210 749,259 2.1757 0.37%
2016-06-28 0 2.700 2.700 2.720 2.650 2.740 992,000 2,661,204 2.6827 2.169 2.169 2.185 2.129 2.201 1,234,660 2.1554 -0.74%
2016-06-27 0 2.720 2.710 2.730 2.450 2.740 847,000 2,242,142 2.6472 2.185 2.177 2.193 1.968 2.201 1,054,191 2.1269 5.02%
2016-06-24 0 2.590 2.590 2.610 2.560 2.650 1,785,000 4,647,700 2.6038 2.081 2.081 2.097 2.057 2.129 2,221,641 2.0920 -3.72%
2016-06-23 0 2.690 2.690 2.700 2.640 2.760 401,000 1,071,100 2.6711 2.161 2.161 2.169 2.121 2.218 499,091 2.1461 0.00%
2016-06-22 0 2.690 2.690 2.730 2.660 2.720 589,000 1,587,420 2.6951 2.161 2.161 2.193 2.137 2.185 733,079 2.1654 -0.74%
2016-06-21 0 2.710 2.650 2.710 2.630 2.710 363,000 970,200 2.6727 2.177 2.129 2.177 2.113 2.177 451,796 2.1474 1.50%
2016-06-20 0 2.670 2.670 2.690 2.640 2.740 426,000 1,140,060 2.6762 2.145 2.145 2.161 2.121 2.201 530,207 2.1502 -0.37%
2016-06-17 0 2.680 2.670 2.730 2.630 2.730 594,664 1,588,833 2.6718 2.153 2.145 2.193 2.113 2.193 740,129 2.1467 1.90%
2016-06-16 0 2.630 2.630 2.660 2.600 2.650 743,648 1,953,951 2.6275 2.113 2.113 2.137 2.089 2.129 925,557 2.1111 0.38%
2016-06-15 0 2.620 2.620 2.630 2.490 2.650 670,000 1,732,110 2.5852 2.105 2.105 2.113 2.001 2.129 833,893 2.0771 0.38%
2016-06-14 0 2.610 2.590 2.610 2.520 2.640 261,000 673,760 2.5815 2.097 2.081 2.097 2.025 2.121 324,845 2.0741 1.56%
2016-06-13 0 2.570 2.540 2.580 2.510 2.600 548,000 1,400,730 2.5561 2.065 2.041 2.073 2.017 2.089 682,050 2.0537 -1.15%
2016-06-10 0 2.600 2.590 2.620 2.560 2.720 424,000 1,114,900 2.6295 2.089 2.081 2.105 2.057 2.185 527,718 2.1127 -4.41%
2016-06-08 0 2.720 2.710 2.730 2.680 2.760 896,000 2,441,270 2.7246 2.185 2.177 2.193 2.153 2.218 1,115,177 2.1891 0.00%
2016-06-07 0 2.720 2.710 2.720 2.640 2.730 458,000 1,233,440 2.6931 2.185 2.177 2.185 2.121 2.193 570,035 2.1638 1.49%
2016-06-06 0 2.680 2.670 2.680 2.640 2.710 1,001,000 2,679,935 2.6773 2.153 2.145 2.153 2.121 2.177 1,245,862 2.1511 -2.19%
2016-06-03 0 2.740 2.730 2.740 2.670 2.750 944,000 2,557,580 2.7093 2.201 2.193 2.201 2.145 2.210 1,174,918 2.1768 1.86%
2016-06-02 0 2.690 2.660 2.700 2.650 2.750 823,000 2,216,088 2.6927 2.161 2.137 2.169 2.129 2.210 1,024,320 2.1635 -1.10%
2016-06-01 0 2.720 2.720 2.750 2.700 2.840 1,931,000 5,374,120 2.7831 2.185 2.185 2.210 2.169 2.282 2,403,355 2.2361 -1.09%
2016-05-31 0 2.750 2.730 2.760 2.680 2.900 4,532,642 12,504,296 2.7587 2.210 2.193 2.218 2.153 2.330 5,641,403 2.2165 5.77%
2016-05-30 1 2.600 2.590 2.630 2.570 2.690 152,965 400,816 2.6203 2.089 2.081 2.113 2.065 2.161 190,383 2.1053 0.39%
2016-05-27 0 2.590 2.580 2.610 2.560 2.790 1,962,000 5,120,390 2.6098 2.081 2.073 2.097 2.057 2.242 2,441,938 2.0969 -5.13%
2016-05-26 0 2.730 2.720 2.750 2.640 2.780 2,545,000 6,931,719 2.7237 2.193 2.185 2.210 2.121 2.234 3,167,550 2.1884 3.41%
2016-05-25 0 2.640 2.630 2.640 2.490 2.640 2,874,000 7,350,380 2.5575 2.121 2.113 2.121 2.001 2.121 3,577,029 2.0549 6.88%
2016-05-24 0 2.470 2.460 2.490 2.400 2.490 486,000 1,184,780 2.4378 1.985 1.977 2.001 1.928 2.001 604,884 1.9587 2.49%
2016-05-23 0 2.410 2.410 2.430 2.370 2.430 612,000 1,470,530 2.4028 1.936 1.936 1.952 1.904 1.952 761,706 1.9306 0.42%
2016-05-20 0 2.400 2.380 2.400 2.330 2.430 1,101,000 2,634,060 2.3924 1.928 1.912 1.928 1.872 1.952 1,370,323 1.9222 1.69%
2016-05-19 0 2.360 2.360 2.400 2.330 2.450 701,000 1,692,470 2.4144 1.896 1.896 1.928 1.872 1.968 872,476 1.9398 -1.67%
2016-05-18 0 2.400 2.380 2.400 2.270 2.440 1,323,000 3,175,680 2.4004 1.928 1.912 1.928 1.824 1.960 1,646,628 1.9286 2.56%
2016-05-17 0 2.340 2.330 2.350 2.270 2.350 1,362,000 3,142,725 2.3074 1.880 1.872 1.888 1.824 1.888 1,695,168 1.8539 3.54%
2016-05-16 0 2.260 2.260 2.290 2.250 2.410 2,124,370 4,920,773 2.3163 1.816 1.816 1.840 1.808 1.936 2,644,027 1.8611 -3.83%
2016-05-13 0 2.350 2.320 2.350 2.300 2.520 2,479,000 5,909,085 2.3837 1.888 1.864 1.888 1.848 2.025 3,085,405 1.9152 -3.29%
2016-05-12 0 2.430 2.410 2.450 2.230 2.530 8,256,000 19,920,770 2.4129 1.952 1.936 1.968 1.792 2.033 10,275,557 1.9387 -14.74%
2016-05-11 1 2.850 2.820 2.850 2.800 2.850 144,000 405,300 2.8146 2.290 2.266 2.290 2.250 2.290 179,225 2.2614 2.15%
2016-05-10 0 2.790 2.750 2.790 2.730 2.840 621,000 1,716,485 2.7641 2.242 2.210 2.242 2.193 2.282 772,907 2.2208 -1.06%
2016-05-09 0 2.820 2.810 2.820 2.810 2.870 362,000 1,021,960 2.8231 2.266 2.258 2.266 2.258 2.306 450,551 2.2682 -1.40%
2016-05-06 0 2.860 2.820 2.860 2.810 2.880 1,110,000 3,162,350 2.8490 2.298 2.266 2.298 2.258 2.314 1,381,525 2.2890 -1.38%
2016-05-05 0 2.900 2.880 2.900 2.870 2.900 555,000 1,605,920 2.8935 2.330 2.314 2.330 2.306 2.330 690,762 2.3249 -1.02%
2016-05-04 0 2.930 2.910 2.960 2.900 3.000 1,002,000 2,939,395 2.9335 2.354 2.338 2.378 2.330 2.410 1,247,106 2.3570 -0.68%
2016-05-03 0 2.950 2.940 2.970 2.930 3.100 1,340,000 4,024,000 3.0030 2.370 2.362 2.386 2.354 2.491 1,667,787 2.4128 -3.28%
2016-04-29 0 3.050 3.050 3.080 2.950 3.080 472,000 1,446,020 3.0636 2.451 2.451 2.475 2.370 2.475 587,459 2.4615 1.33%
2016-04-28 0 3.010 3.000 3.030 3.000 3.080 871,537 2,636,835 3.0255 2.418 2.410 2.434 2.410 2.475 1,084,730 2.4309 -1.95%
2016-04-27 0 3.070 3.070 3.110 3.030 3.100 608,000 1,860,570 3.0601 2.467 2.467 2.499 2.434 2.491 756,727 2.4587 -1.29%
2016-04-26 0 3.110 3.100 3.110 3.000 3.110 610,700 1,861,530 3.0482 2.499 2.491 2.499 2.410 2.499 760,088 2.4491 0.32%
2016-04-25 0 3.100 3.080 3.110 2.920 3.120 3,222,000 9,969,950 3.0943 2.491 2.475 2.499 2.346 2.507 4,010,156 2.4862 3.33%
2016-04-22 0 3.000 3.000 3.030 2.970 3.030 1,094,000 3,282,290 3.0003 2.410 2.410 2.434 2.386 2.434 1,361,611 2.4106 -0.66%
2016-04-21 0 3.020 3.020 3.040 2.920 3.050 823,000 2,482,790 3.0168 2.426 2.426 2.443 2.346 2.451 1,024,320 2.4238 -0.33%
2016-04-20 0 3.030 3.000 3.030 2.960 3.030 485,000 1,459,955 3.0102 2.434 2.410 2.434 2.378 2.434 603,639 2.4186 0.00%
2016-04-19 0 3.030 3.000 3.030 2.970 3.050 503,342 1,520,065 3.0199 2.434 2.410 2.434 2.386 2.451 626,468 2.4264 2.02%
2016-04-18 0 2.970 2.950 2.980 2.920 3.050 459,000 1,358,790 2.9603 2.386 2.370 2.394 2.346 2.451 571,279 2.3785 -2.94%
2016-04-15 0 3.060 3.020 3.060 3.020 3.090 455,000 1,387,490 3.0494 2.459 2.426 2.459 2.426 2.483 566,301 2.4501 -0.33%
2016-04-14 0 3.070 3.020 3.070 3.000 3.150 835,000 2,540,530 3.0426 2.467 2.426 2.467 2.410 2.531 1,039,255 2.4446 1.32%
2016-04-13 0 3.030 3.020 3.030 2.950 3.070 1,065,222 3,222,419 3.0251 2.434 2.426 2.434 2.370 2.467 1,325,793 2.4306 1.34%
2016-04-12 0 2.990 2.950 3.000 2.910 3.000 877,000 2,589,090 2.9522 2.402 2.370 2.410 2.338 2.410 1,091,529 2.3720 1.70%
2016-04-11 0 2.940 2.910 2.940 2.890 3.000 932,000 2,745,990 2.9463 2.362 2.338 2.362 2.322 2.410 1,159,983 2.3673 0.34%
2016-04-08 0 2.930 2.930 2.940 2.910 3.000 1,010,000 2,968,100 2.9387 2.354 2.354 2.362 2.338 2.410 1,257,063 2.3611 -3.30%
2016-04-07 0 3.030 3.000 3.030 2.960 3.030 737,093 2,208,422 2.9961 2.434 2.410 2.434 2.378 2.434 917,398 2.4073 2.02%
2016-04-06 0 2.970 2.950 2.970 2.930 3.000 740,000 2,198,270 2.9706 2.386 2.370 2.386 2.354 2.410 921,016 2.3868 -1.33%
2016-04-05 0 3.010 3.010 3.070 3.010 3.130 631,000 1,943,133 3.0795 2.418 2.418 2.467 2.418 2.515 785,353 2.4742 -0.66%
2016-04-01 0 3.030 3.020 3.030 3.000 3.100 703,334 2,132,488 3.0320 2.434 2.426 2.434 2.410 2.491 875,381 2.4361 -3.19%
2016-03-31 0 3.130 3.130 3.140 3.000 3.170 2,114,000 6,572,990 3.1093 2.515 2.515 2.523 2.410 2.547 2,631,120 2.4982 5.03%
2016-03-30 0 2.980 2.950 2.980 2.920 3.030 495,000 1,467,970 2.9656 2.394 2.370 2.394 2.346 2.434 616,085 2.3827 1.02%
2016-03-29 0 2.950 2.940 2.960 2.850 3.040 2,137,562 6,327,269 2.9600 2.370 2.362 2.378 2.290 2.443 2,660,446 2.3783 1.37%
2016-03-24 0 2.910 2.900 2.910 2.790 2.930 1,303,000 3,775,706 2.8977 2.338 2.330 2.338 2.242 2.354 1,621,736 2.3282 2.46%
2016-03-23 0 2.840 2.840 2.870 2.810 2.930 311,000 889,720 2.8608 2.282 2.282 2.306 2.258 2.354 387,076 2.2986 -2.07%
2016-03-22 0 2.900 2.890 2.910 2.760 2.970 1,222,000 3,525,720 2.8852 2.330 2.322 2.338 2.218 2.386 1,520,922 2.3181 0.35%
2016-03-21 0 2.890 2.890 2.900 2.780 2.950 1,913,000 5,547,340 2.8998 2.322 2.322 2.330 2.234 2.370 2,380,952 2.3299 4.71%
2016-03-18 0 2.760 2.760 2.770 2.660 2.790 908,969 2,501,899 2.7525 2.218 2.218 2.226 2.137 2.242 1,131,318 2.2115 3.76%
2016-03-17 0 2.660 2.650 2.660 2.610 2.680 417,000 1,099,940 2.6377 2.137 2.129 2.137 2.097 2.153 519,005 2.1193 0.38%
2016-03-16 0 2.650 2.630 2.650 2.590 2.660 470,000 1,236,050 2.6299 2.129 2.113 2.129 2.081 2.137 584,970 2.1130 -0.75%
2016-03-15 0 2.670 2.660 2.700 2.600 2.740 319,000 860,450 2.6973 2.145 2.137 2.169 2.089 2.201 397,033 2.1672 -2.55%
2016-03-14 0 2.740 2.720 2.740 2.630 2.740 860,488 2,331,111 2.7091 2.201 2.185 2.201 2.113 2.201 1,070,978 2.1766 3.01%
2016-03-11 0 2.660 2.610 2.660 2.580 2.660 540,000 1,420,100 2.6298 2.137 2.097 2.137 2.073 2.137 672,093 2.1130 2.70%
2016-03-10 0 2.590 2.590 2.600 2.590 2.660 372,000 975,980 2.6236 2.081 2.081 2.089 2.081 2.137 462,997 2.1080 -2.63%
2016-03-09 0 2.660 2.620 2.660 2.590 2.660 814,000 2,129,040 2.6155 2.137 2.105 2.137 2.081 2.137 1,013,118 2.1015 0.76%
2016-03-08 0 2.640 2.630 2.640 2.600 2.660 354,000 935,280 2.6420 2.121 2.113 2.121 2.089 2.137 440,594 2.1228 0.00%
2016-03-07 0 2.640 2.620 2.640 2.600 2.720 842,000 2,232,800 2.6518 2.121 2.105 2.121 2.089 2.185 1,047,967 2.1306 -0.75%
2016-03-04 0 2.660 2.650 2.670 2.560 2.670 1,338,000 3,505,640 2.6201 2.137 2.129 2.145 2.057 2.145 1,665,297 2.1051 3.91%
2016-03-03 0 2.560 2.540 2.560 2.530 2.590 503,000 1,283,425 2.5515 2.057 2.041 2.057 2.033 2.081 626,042 2.0501 -1.54%
2016-03-02 0 2.600 2.560 2.600 2.530 2.600 1,098,000 2,817,710 2.5662 2.089 2.057 2.089 2.033 2.089 1,366,589 2.0619 3.17%
2016-03-01 0 2.520 2.480 2.520 2.410 2.520 1,069,000 2,636,930 2.4667 2.025 1.993 2.025 1.936 2.025 1,330,495 1.9819 5.00%
2016-02-29 0 2.400 2.400 2.410 2.380 2.470 1,194,000 2,894,900 2.4245 1.928 1.928 1.936 1.912 1.985 1,486,073 1.9480 -2.83%
2016-02-26 0 2.470 2.470 2.520 2.420 2.540 502,650 1,250,916 2.4886 1.985 1.985 2.025 1.944 2.041 625,607 1.9995 -0.40%
2016-02-25 0 2.480 2.450 2.480 2.380 2.580 1,009,000 2,484,020 2.4619 1.993 1.968 1.993 1.912 2.073 1,255,818 1.9780 -4.98%
2016-02-24 0 2.610 2.600 2.620 2.500 2.610 656,000 1,672,790 2.5500 2.097 2.089 2.105 2.009 2.097 816,469 2.0488 1.95%
2016-02-23 0 2.560 2.560 2.570 2.560 2.640 407,000 1,055,840 2.5942 2.057 2.057 2.065 2.057 2.121 506,559 2.0843 -0.78%
2016-02-22 0 2.580 2.570 2.580 2.530 2.590 1,044,000 2,684,380 2.5712 2.073 2.065 2.073 2.033 2.081 1,299,380 2.0659 1.98%
2016-02-19 0 2.530 2.520 2.530 2.490 2.570 1,250,000 3,143,020 2.5144 2.033 2.025 2.033 2.001 2.065 1,555,771 2.0202 -1.56%
2016-02-18 0 2.570 2.560 2.570 2.560 2.600 746,000 1,920,760 2.5747 2.065 2.057 2.065 2.057 2.089 928,484 2.0687 2.80%
2016-02-17 0 2.500 2.500 2.520 2.460 2.580 507,000 1,270,225 2.5054 2.009 2.009 2.025 1.977 2.073 631,021 2.0130 -2.34%
2016-02-16 0 2.560 2.520 2.560 2.460 2.600 756,000 1,931,460 2.5548 2.057 2.025 2.057 1.977 2.089 940,930 2.0527 4.49%
2016-02-15 0 2.450 2.450 2.470 2.350 2.530 1,020,000 2,477,460 2.4289 1.968 1.968 1.985 1.888 2.033 1,269,509 1.9515 2.08%
2016-02-12 0 2.400 2.400 2.430 2.360 2.470 254,000 610,290 2.4027 1.928 1.928 1.952 1.896 1.985 316,133 1.9305 -0.83%
2016-02-11 0 2.420 2.420 2.430 2.330 2.520 731,000 1,770,440 2.4219 1.944 1.944 1.952 1.872 2.025 909,815 1.9459 -6.56%
2016-02-05 0 2.590 2.570 2.590 2.550 2.650 559,000 1,433,830 2.5650 2.081 2.065 2.081 2.049 2.129 695,741 2.0609 3.19%
2016-02-04 0 2.510 2.500 2.530 2.490 2.600 786,000 1,987,810 2.5290 2.017 2.009 2.033 2.001 2.089 978,269 2.0320 0.80%
2016-02-03 0 2.490 2.490 2.530 2.460 2.560 508,000 1,267,850 2.4958 2.001 2.001 2.033 1.977 2.057 632,265 2.0052 -1.58%
2016-02-02 0 2.530 2.530 2.580 2.530 2.600 671,000 1,724,950 2.5707 2.033 2.033 2.073 2.033 2.089 835,138 2.0655 -1.17%
2016-02-01 0 2.560 2.560 2.590 2.520 2.680 453,000 1,167,430 2.5771 2.057 2.057 2.081 2.025 2.153 563,811 2.0706 -4.12%
2016-01-29 0 2.670 2.650 2.670 2.510 2.680 1,619,000 4,237,130 2.6171 2.145 2.129 2.145 2.017 2.153 2,015,035 2.1028 4.71%
2016-01-28 0 2.550 2.510 2.550 2.480 2.640 384,307 980,244 2.5507 2.049 2.017 2.049 1.993 2.121 478,315 2.0494 2.82%
2016-01-27 0 2.480 2.480 2.520 2.450 2.530 429,000 1,059,860 2.4705 1.993 1.993 2.025 1.968 2.033 533,941 1.9850 0.81%
2016-01-26 0 2.460 2.460 2.490 2.460 2.560 511,000 1,279,100 2.5031 1.977 1.977 2.001 1.977 2.057 635,999 2.0112 -6.46%
2016-01-25 0 2.630 2.600 2.630 2.530 2.700 1,102,000 2,914,870 2.6451 2.113 2.089 2.113 2.033 2.169 1,371,568 2.1252 1.94%
2016-01-22 0 2.580 2.570 2.580 2.340 2.700 2,415,000 5,964,790 2.4699 2.073 2.065 2.073 1.880 2.169 3,005,750 1.9845 0.78%
2016-01-21 0 2.560 2.550 2.570 2.510 2.780 1,998,000 5,251,130 2.6282 2.057 2.049 2.065 2.017 2.234 2,486,745 2.1116 -8.24%
2016-01-20 0 2.790 2.780 2.790 2.780 2.960 1,006,000 2,854,820 2.8378 2.242 2.234 2.242 2.234 2.378 1,252,085 2.2801 -5.74%
2016-01-19 0 2.960 2.940 2.960 2.850 2.960 581,000 1,689,610 2.9081 2.378 2.362 2.378 2.290 2.378 723,122 2.3365 3.86%
2016-01-18 0 2.850 2.840 2.870 2.850 2.990 731,000 2,106,000 2.8810 2.290 2.282 2.306 2.290 2.402 909,815 2.3148 -3.06%
2016-01-15 0 2.940 2.930 2.950 2.930 3.100 1,388,000 4,137,360 2.9808 2.362 2.354 2.370 2.354 2.491 1,727,528 2.3950 -2.97%
2016-01-14 0 3.030 3.020 3.030 2.920 3.050 1,031,000 3,068,890 2.9766 2.434 2.426 2.434 2.346 2.451 1,283,200 2.3916 0.66%
2016-01-13 0 3.010 3.010 3.020 2.980 3.080 642,000 1,951,730 3.0401 2.418 2.418 2.426 2.394 2.475 799,044 2.4426 1.69%
2016-01-12 0 2.960 2.950 2.980 2.950 3.080 922,637 2,762,859 2.9945 2.378 2.370 2.394 2.370 2.475 1,148,330 2.4060 -1.33%
2016-01-11 0 3.000 2.980 3.000 2.980 3.090 1,320,000 3,992,450 3.0246 2.410 2.394 2.410 2.394 2.483 1,642,894 2.4301 -4.76%
2016-01-08 0 3.150 3.140 3.170 3.050 3.200 1,577,000 4,967,703 3.1501 2.531 2.523 2.547 2.451 2.571 1,962,761 2.5310 2.27%
2016-01-07 0 3.080 3.080 3.100 3.050 3.240 3,148,002 9,736,551 3.0929 2.475 2.475 2.491 2.451 2.603 3,918,056 2.4850 -6.10%
2016-01-06 0 3.280 3.260 3.290 3.090 3.280 1,872,000 6,044,565 3.2289 2.635 2.619 2.643 2.483 2.635 2,329,923 2.5943 4.46%
2016-01-05 0 3.140 3.130 3.150 3.050 3.150 1,805,984 5,604,651 3.1034 2.523 2.515 2.531 2.451 2.531 2,247,758 2.4934 1.95%
2016-01-04 0 3.080 3.080 3.100 3.050 3.220 1,032,092 3,213,849 3.1139 2.475 2.475 2.491 2.451 2.587 1,284,559 2.5019 -5.23%
2015-12-31 0 3.250 3.250 3.260 3.250 3.300 287,000 934,550 3.2563 2.611 2.611 2.619 2.611 2.651 357,205 2.6163 -1.22%
2015-12-30 0 3.290 3.290 3.310 3.250 3.330 601,000 1,985,510 3.3037 2.643 2.643 2.659 2.611 2.676 748,015 2.6544 -0.30%
2015-12-29 0 3.300 3.290 3.310 3.270 3.330 520,000 1,719,940 3.3076 2.651 2.643 2.659 2.627 2.676 647,201 2.6575 0.00%
2015-12-28 0 3.300 3.300 3.310 3.200 3.400 1,939,000 6,421,165 3.3116 2.651 2.651 2.659 2.571 2.732 2,413,312 2.6607 3.45%
2015-12-24 0 3.190 3.170 3.210 3.170 3.260 305,000 981,275 3.2173 2.563 2.547 2.579 2.547 2.619 379,608 2.5850 -0.62%
2015-12-23 0 3.210 3.210 3.220 3.190 3.250 244,310 787,472 3.2232 2.579 2.579 2.587 2.563 2.611 304,072 2.5898 0.94%
2015-12-22 0 3.180 3.170 3.200 3.160 3.220 855,000 2,722,275 3.1839 2.555 2.547 2.571 2.539 2.587 1,064,147 2.5582 -1.85%
2015-12-21 0 3.240 3.210 3.270 3.120 3.270 454,000 1,457,560 3.2105 2.603 2.579 2.627 2.507 2.627 565,056 2.5795 1.57%
2015-12-18 0 3.190 3.230 3.240 3.180 3.230 440,091 1,413,086 3.2109 2.563 2.595 2.603 2.555 2.595 547,745 2.5798 -1.85%
2015-12-17 0 3.250 3.240 3.250 3.210 3.260 407,000 1,315,530 3.2323 2.611 2.603 2.611 2.579 2.619 506,559 2.5970 0.93%
2015-12-16 0 3.220 3.210 3.220 3.120 3.240 594,000 1,903,120 3.2039 2.587 2.579 2.587 2.507 2.603 739,302 2.5742 2.88%
2015-12-15 0 3.130 3.130 3.150 3.090 3.200 580,000 1,828,910 3.1533 2.515 2.515 2.531 2.483 2.571 721,878 2.5335 -0.63%
2015-12-14 0 3.150 3.110 3.150 2.940 3.180 1,252,000 3,777,610 3.0173 2.531 2.499 2.531 2.362 2.555 1,558,260 2.4242 0.96%
2015-12-11 0 3.120 3.100 3.120 3.090 3.290 1,405,000 4,433,770 3.1557 2.507 2.491 2.507 2.483 2.643 1,748,687 2.5355 -2.80%
2015-12-10 0 3.210 3.200 3.240 3.160 3.360 1,189,250 3,864,731 3.2497 2.579 2.571 2.603 2.539 2.700 1,480,161 2.6110 0.00%
2015-12-09 0 3.210 3.210 3.220 3.190 3.250 751,000 2,416,050 3.2171 2.579 2.579 2.587 2.563 2.611 934,707 2.5848 -1.83%
2015-12-08 0 3.270 3.260 3.270 3.220 3.350 1,863,314 6,107,619 3.2778 2.627 2.619 2.627 2.587 2.692 2,319,112 2.6336 -3.25%
2015-12-07 0 3.380 3.360 3.380 3.330 3.390 658,172 2,209,957 3.3577 2.716 2.700 2.716 2.676 2.724 819,172 2.6978 -0.29%
2015-12-04 0 3.390 3.390 3.400 3.320 3.410 834,806 2,807,217 3.3627 2.724 2.724 2.732 2.667 2.740 1,039,014 2.7018 -0.29%
2015-12-03 0 3.400 3.400 3.410 3.380 3.430 416,000 1,415,930 3.4037 2.732 2.732 2.740 2.716 2.756 517,761 2.7347 0.00%
2015-12-02 0 3.400 3.390 3.420 3.360 3.500 1,128,000 3,833,235 3.3983 2.732 2.724 2.748 2.700 2.812 1,403,928 2.7304 -1.45%
2015-12-01 0 3.450 3.430 3.450 3.400 3.520 922,307 3,197,683 3.4670 2.772 2.756 2.772 2.732 2.828 1,147,919 2.7856 -0.29%
2015-11-30 0 3.460 3.420 3.460 3.300 3.470 2,936,000 9,942,400 3.3864 2.780 2.748 2.780 2.651 2.788 3,654,195 2.7208 2.98%
2015-11-27 0 3.360 3.350 3.380 3.330 3.540 2,738,000 9,295,650 3.3951 2.700 2.692 2.716 2.676 2.844 3,407,761 2.7278 -3.17%
2015-11-26 0 3.470 3.470 3.480 3.410 3.710 5,119,000 18,059,894 3.5280 2.788 2.788 2.796 2.740 2.981 6,371,194 2.8346 -5.71%
2015-11-25 0 3.680 3.660 3.680 3.620 3.750 3,441,641 12,595,757 3.6598 2.957 2.941 2.957 2.909 3.013 4,283,525 2.9405 -0.81%
2015-11-24 0 3.710 3.690 3.720 3.650 3.850 3,343,000 12,403,970 3.7104 2.981 2.965 2.989 2.933 3.093 4,160,754 2.9812 -2.11%
2015-11-23 0 3.790 3.760 3.770 3.490 3.850 11,400,087 42,353,836 3.7152 3.045 3.021 3.029 2.804 3.093 14,188,741 2.9850 5.87%
2015-11-20 0 3.580 3.570 3.600 3.330 3.590 10,806,978 37,613,247 3.4805 2.876 2.868 2.892 2.676 2.884 13,450,547 2.7964 6.87%
2015-11-19 0 3.350 3.330 3.350 3.260 3.400 1,812,000 6,069,180 3.3494 2.692 2.676 2.692 2.619 2.732 2,255,246 2.6911 0.90%
2015-11-18 0 3.320 3.290 3.320 3.240 3.340 1,035,000 3,411,730 3.2964 2.667 2.643 2.667 2.603 2.684 1,288,178 2.6485 1.84%
2015-11-17 0 3.260 3.250 3.270 3.240 3.390 824,000 2,727,780 3.3104 2.619 2.611 2.627 2.603 2.724 1,025,564 2.6598 -0.31%
2015-11-16 0 3.270 3.280 3.290 3.230 3.320 1,018,000 3,336,050 3.2771 2.627 2.635 2.643 2.595 2.667 1,267,020 2.6330 -2.68%
2015-11-13 0 3.360 3.340 3.360 3.320 3.540 2,362,000 7,968,070 3.3734 2.700 2.684 2.700 2.667 2.844 2,939,785 2.7104 -3.72%
2015-11-12 0 3.490 3.490 3.500 3.410 3.530 948,000 3,297,090 3.4779 2.804 2.804 2.812 2.740 2.836 1,179,897 2.7944 0.58%
2015-11-11 0 3.470 3.440 3.480 3.440 3.510 895,000 3,090,340 3.4529 2.788 2.764 2.796 2.764 2.820 1,113,932 2.7743 -0.86%
2015-11-10 0 3.500 3.480 3.500 3.450 3.550 902,000 3,167,280 3.5114 2.812 2.796 2.812 2.772 2.852 1,122,644 2.8213 0.00%
2015-11-09 0 3.500 3.500 3.510 3.480 3.640 1,551,875 5,461,231 3.5191 2.812 2.812 2.820 2.796 2.925 1,931,490 2.8275 -3.05%
2015-11-06 0 3.610 3.610 3.620 3.550 3.650 2,591,000 9,330,170 3.6010 2.900 2.900 2.909 2.852 2.933 3,224,802 2.8933 0.28%
2015-11-05 0 3.600 3.600 3.620 3.470 3.650 1,440,200 5,130,806 3.5626 2.892 2.892 2.909 2.788 2.933 1,792,497 2.8624 0.56%
2015-11-04 0 3.580 3.560 3.580 3.370 3.750 6,430,337 23,274,053 3.6194 2.876 2.860 2.876 2.708 3.013 8,003,306 2.9081 3.77%
2015-11-03 0 3.450 3.440 3.450 3.260 3.550 1,844,000 6,247,770 3.3882 2.772 2.764 2.772 2.619 2.852 2,295,074 2.7223 6.81%
2015-11-02 0 3.230 3.250 3.260 3.220 3.360 947,000 3,093,960 3.2671 2.595 2.611 2.619 2.587 2.700 1,178,652 2.6250 -3.58%
2015-10-30 0 3.350 3.320 3.350 3.320 3.410 460,000 1,541,230 3.3505 2.692 2.667 2.692 2.667 2.740 572,524 2.6920 -0.89%
2015-10-29 0 3.380 3.360 3.380 3.200 3.450 945,000 3,175,340 3.3601 2.716 2.700 2.716 2.571 2.772 1,176,163 2.6997 -2.03%
2015-10-28 0 3.450 3.410 3.450 3.410 3.560 1,188,000 4,109,710 3.4594 2.772 2.740 2.772 2.740 2.860 1,478,605 2.7795 -1.99%
2015-10-27 0 3.520 3.490 3.530 3.440 3.530 747,000 2,605,420 3.4878 2.828 2.804 2.836 2.764 2.836 929,729 2.8023 1.44%
2015-10-26 0 3.470 3.470 3.490 3.460 3.590 1,322,499 4,612,757 3.4879 2.788 2.788 2.804 2.780 2.884 1,646,005 2.8024 -1.70%
2015-10-23 0 3.530 3.500 3.530 3.460 3.630 720,000 2,542,960 3.5319 2.836 2.812 2.836 2.780 2.917 896,124 2.8377 -0.56%
2015-10-22 0 3.550 3.550 3.560 3.360 3.550 1,097,000 3,785,585 3.4509 2.852 2.852 2.860 2.700 2.852 1,365,345 2.7726 3.50%
2015-10-20 0 3.430 3.420 3.430 3.390 3.520 1,339,000 4,611,760 3.4442 2.756 2.748 2.756 2.724 2.828 1,666,542 2.7673 -2.83%
2015-10-19 0 3.530 3.530 3.550 3.500 3.660 1,218,000 4,329,079 3.5543 2.836 2.836 2.852 2.812 2.941 1,515,943 2.8557 -1.67%
2015-10-16 0 3.590 3.570 3.610 3.540 3.710 2,059,000 7,446,660 3.6166 2.884 2.868 2.900 2.844 2.981 2,562,666 2.9058 0.28%
2015-10-15 0 3.580 3.580 3.590 3.460 3.630 2,422,000 8,645,870 3.5697 2.876 2.876 2.884 2.780 2.917 3,014,462 2.8681 3.77%
2015-10-14 0 3.450 3.420 3.450 3.420 3.530 965,000 3,342,640 3.4639 2.772 2.748 2.772 2.748 2.836 1,201,055 2.7831 -2.27%
2015-10-13 0 3.530 3.520 3.530 3.380 3.580 1,885,036 6,658,852 3.5325 2.836 2.828 2.836 2.716 2.876 2,346,148 2.8382 2.02%
2015-10-12 0 3.460 3.450 3.460 3.360 3.540 3,567,000 12,377,140 3.4699 2.780 2.772 2.780 2.700 2.844 4,439,548 2.7879 1.76%
2015-10-09 0 3.400 3.400 3.410 3.340 3.460 1,035,000 3,529,140 3.4098 2.732 2.732 2.740 2.684 2.780 1,288,178 2.7396 -0.29%
2015-10-08 0 3.410 3.400 3.410 3.390 3.550 1,839,734 6,305,988 3.4277 2.740 2.732 2.740 2.724 2.852 2,289,764 2.7540 -1.73%
2015-10-07 0 3.470 3.460 3.470 3.250 3.510 3,490,000 11,911,860 3.4131 2.788 2.780 2.788 2.611 2.820 4,343,713 2.7423 5.47%
2015-10-06 0 3.290 3.290 3.300 3.250 3.370 711,334 2,331,148 3.2771 2.643 2.643 2.651 2.611 2.708 885,338 2.6331 0.30%
2015-10-05 0 3.280 3.270 3.280 3.250 3.330 1,034,491 3,409,914 3.2962 2.635 2.627 2.635 2.611 2.676 1,287,545 2.6484 0.61%
2015-10-02 0 3.260 3.250 3.270 3.150 3.330 1,287,000 4,186,950 3.2533 2.619 2.611 2.627 2.531 2.676 1,601,822 2.6139 2.52%
2015-09-30 0 3.180 3.170 3.190 3.100 3.250 820,000 2,591,540 3.1604 2.555 2.547 2.563 2.491 2.611 1,020,586 2.5393 0.63%
2015-09-29 0 3.160 3.160 3.170 3.130 3.200 937,300 2,970,986 3.1697 2.539 2.539 2.547 2.515 2.571 1,166,579 2.5467 -2.77%
2015-09-25 0 3.250 3.240 3.250 3.200 3.270 764,000 2,469,450 3.2323 2.611 2.603 2.611 2.571 2.627 950,887 2.5970 -0.31%
2015-09-24 0 3.260 3.250 3.260 3.240 3.320 706,092 2,308,868 3.2699 2.619 2.611 2.619 2.603 2.667 878,814 2.6273 -0.91%
2015-09-23 0 3.290 3.250 3.290 3.230 3.320 1,342,000 4,388,930 3.2704 2.643 2.611 2.643 2.595 2.667 1,670,276 2.6277 -2.37%
2015-09-22 0 3.370 3.360 3.370 3.310 3.450 1,598,000 5,379,369 3.3663 2.708 2.700 2.708 2.659 2.772 1,988,898 2.7047 -1.17%
2015-09-21 0 3.410 3.400 3.410 3.150 3.440 3,193,114 10,718,585 3.3568 2.740 2.732 2.740 2.531 2.764 3,974,204 2.6970 3.33%
2015-09-18 0 3.300 3.290 3.300 2.980 3.410 7,894,000 26,066,810 3.3021 2.651 2.643 2.651 2.394 2.740 9,825,006 2.6531 8.20%
2015-09-17 0 3.050 3.020 3.050 3.010 3.130 763,000 2,356,680 3.0887 2.451 2.426 2.451 2.418 2.515 949,643 2.4816 -0.97%
2015-09-16 0 3.080 3.070 3.080 2.990 3.100 900,000 2,739,060 3.0434 2.475 2.467 2.475 2.402 2.491 1,120,155 2.4453 3.36%
2015-09-15 0 2.980 2.980 2.990 2.940 3.040 2,011,172 6,016,862 2.9917 2.394 2.394 2.402 2.362 2.443 2,503,139 2.4037 -3.56%
2015-09-14 0 3.090 3.090 3.100 3.050 3.270 982,521 3,073,479 3.1282 2.483 2.483 2.491 2.451 2.627 1,222,862 2.5133 -0.96%
2015-09-11 0 3.120 3.120 3.130 3.090 3.190 1,060,520 3,344,332 3.1535 2.507 2.507 2.515 2.483 2.563 1,319,941 2.5337 1.30%
2015-09-10 0 3.080 3.080 3.090 3.070 3.190 1,053,941 3,271,760 3.1043 2.475 2.475 2.483 2.467 2.563 1,311,753 2.4942 -3.75%
2015-09-09 0 3.200 3.200 3.210 3.150 3.300 2,495,250 8,058,065 3.2294 2.571 2.571 2.579 2.531 2.651 3,105,630 2.5947 2.56%
2015-09-08 0 3.120 3.120 3.130 2.960 3.150 1,936,520 5,895,689 3.0445 2.507 2.507 2.515 2.378 2.531 2,410,225 2.4461 5.76%
2015-09-07 0 2.950 2.950 2.960 2.880 3.040 1,025,445 3,024,757 2.9497 2.370 2.370 2.378 2.314 2.443 1,276,286 2.3700 0.00%
2015-09-04 0 2.950 2.950 2.960 2.930 3.150 950,000 2,819,270 2.9677 2.370 2.370 2.378 2.354 2.531 1,182,386 2.3844 -1.67%
2015-09-02 0 3.000 3.000 3.030 2.930 3.120 1,430,926 4,296,449 3.0026 2.410 2.410 2.434 2.354 2.507 1,780,955 2.4124 -0.66%
2015-09-01 0 3.020 3.010 3.020 3.000 3.280 1,607,000 5,019,313 3.1234 2.426 2.418 2.426 2.410 2.635 2,000,099 2.5095 -7.93%
2015-08-31 0 3.280 3.270 3.290 3.270 3.390 2,239,000 7,378,130 3.2953 2.635 2.627 2.643 2.627 2.724 2,786,697 2.6476 -0.30%
2015-08-28 0 3.290 3.250 3.290 3.150 3.360 3,328,000 10,934,910 3.2857 2.643 2.611 2.643 2.531 2.700 4,142,085 2.6400 -0.30%
2015-08-27 0 3.300 3.290 3.300 3.200 3.320 2,172,000 7,133,660 3.2844 2.651 2.643 2.651 2.571 2.667 2,703,308 2.6389 6.45%
2015-08-26 0 3.100 3.090 3.100 2.990 3.180 2,270,000 7,031,650 3.0976 2.491 2.483 2.491 2.402 2.555 2,825,280 2.4888 2.65%
2015-08-25 0 3.020 3.020 3.060 2.900 3.190 1,792,663 5,424,315 3.0258 2.426 2.426 2.459 2.330 2.563 2,231,179 2.4311 2.37%
2015-08-24 0 2.950 2.950 2.960 2.860 3.110 4,985,874 14,814,010 2.9712 2.370 2.370 2.378 2.298 2.499 6,205,503 2.3872 -11.68%
2015-08-21 0 3.340 3.330 3.340 3.170 3.350 3,182,000 10,227,870 3.2143 2.684 2.676 2.684 2.547 2.692 3,960,371 2.5826 -1.18%
2015-08-20 0 3.380 3.370 3.380 3.300 3.550 3,341,000 11,187,550 3.3486 2.716 2.708 2.716 2.651 2.852 4,158,265 2.6904 -2.03%
2015-08-19 0 3.450 3.450 3.500 3.400 3.600 1,510,000 5,242,810 3.4721 2.772 2.772 2.812 2.732 2.892 1,879,371 2.7897 -3.90%
2015-08-18 0 3.590 3.590 3.600 3.570 3.770 926,000 3,376,580 3.6464 2.884 2.884 2.892 2.868 3.029 1,152,515 2.9297 -3.75%
2015-08-17 0 3.730 3.710 3.750 3.670 3.770 910,000 3,390,220 3.7255 2.997 2.981 3.013 2.949 3.029 1,132,601 2.9933 -0.80%
2015-08-14 0 3.760 3.740 3.770 3.700 3.800 972,091 3,650,175 3.7550 3.021 3.005 3.029 2.973 3.053 1,209,881 3.0170 -1.05%
2015-08-13 0 3.800 3.760 3.840 3.670 3.840 1,049,000 3,944,710 3.7604 3.053 3.021 3.085 2.949 3.085 1,305,603 3.0214 0.53%
2015-08-12 0 3.780 3.740 3.790 3.720 3.850 1,721,800 6,505,869 3.7785 3.037 3.005 3.045 2.989 3.093 2,142,981 3.0359 -2.58%
2015-08-11 0 3.880 3.860 3.880 3.740 3.950 3,511,531 13,473,114 3.8368 3.117 3.101 3.117 3.005 3.174 4,370,511 3.0827 1.31%
2015-08-10 0 3.830 3.820 3.830 3.590 3.860 3,062,390 11,469,508 3.7453 3.077 3.069 3.077 2.884 3.101 3,811,502 3.0092 5.51%
2015-08-07 0 3.630 3.620 3.630 3.600 3.700 2,374,000 8,640,365 3.6396 2.917 2.909 2.917 2.892 2.973 2,954,720 2.9243 -1.09%
2015-08-06 0 3.670 3.640 3.680 3.540 3.700 1,094,869 3,989,587 3.6439 2.949 2.925 2.957 2.844 2.973 1,362,692 2.9277 0.27%
2015-08-05 0 3.660 3.660 3.670 3.650 3.730 1,490,100 5,484,974 3.6809 2.941 2.941 2.949 2.933 2.997 1,854,604 2.9575 -1.88%
2015-08-04 0 3.730 3.730 3.750 3.600 3.810 2,366,000 8,788,680 3.7146 2.997 2.997 3.013 2.892 3.061 2,944,764 2.9845 1.91%
2015-08-03 0 3.660 3.660 3.670 3.610 3.770 1,632,000 6,021,165 3.6894 2.941 2.941 2.949 2.900 3.029 2,031,215 2.9643 -3.43%
2015-07-31 0 3.790 3.780 3.790 3.700 3.860 2,100,500 7,927,835 3.7743 3.045 3.037 3.045 2.973 3.101 2,614,318 3.0325 -0.79%
2015-07-30 0 3.820 3.810 3.830 3.800 3.920 2,845,285 10,886,101 3.8260 3.069 3.061 3.077 3.053 3.150 3,541,290 3.0740 0.00%
2015-07-29 0 3.820 3.810 3.830 3.700 3.830 2,970,000 11,205,810 3.7730 3.069 3.061 3.077 2.973 3.077 3,696,512 3.0315 3.52%
2015-07-28 0 3.690 3.690 3.710 3.570 3.890 5,763,800 21,640,130 3.7545 2.965 2.965 2.981 2.868 3.125 7,173,723 3.0166 1.37%
2015-07-27 0 3.640 3.640 3.650 3.540 4.020 16,760,428 63,123,839 3.7662 2.925 2.925 2.933 2.844 3.230 20,860,312 3.0260 -18.57%
2015-07-24 0 4.470 4.460 4.490 4.410 4.590 1,913,000 8,561,155 4.4753 3.591 3.583 3.608 3.543 3.688 2,380,952 3.5957 -1.97%
2015-07-23 0 4.560 4.550 4.560 4.410 4.590 1,761,000 8,001,350 4.5436 3.664 3.656 3.664 3.543 3.688 2,191,770 3.6506 1.11%
2015-07-22 0 4.510 4.500 4.530 4.480 4.700 3,331,000 15,174,610 4.5556 3.624 3.616 3.640 3.600 3.776 4,145,819 3.6602 -4.85%
2015-07-21 0 4.740 4.740 4.760 4.560 4.780 1,915,267 9,047,552 4.7239 3.808 3.808 3.824 3.664 3.841 2,383,774 3.7955 -0.21%
2015-07-20 0 4.750 4.740 4.750 4.690 4.860 3,492,000 16,600,840 4.7540 3.816 3.808 3.816 3.768 3.905 4,346,202 3.8196 1.28%
2015-07-17 0 4.690 4.680 4.690 4.530 4.730 2,398,500 11,136,415 4.6431 3.768 3.760 3.768 3.640 3.800 2,985,214 3.7305 3.99%
2015-07-16 0 4.510 4.480 4.510 4.250 4.600 1,838,000 8,242,460 4.4845 3.624 3.600 3.624 3.415 3.696 2,287,606 3.6031 1.81%
2015-07-15 0 4.430 4.430 4.460 4.360 4.770 3,950,307 17,672,456 4.4737 3.559 3.559 3.583 3.503 3.833 4,916,619 3.5944 -5.34%
2015-07-14 0 4.680 4.680 4.690 4.580 4.880 6,582,602 31,042,211 4.7158 3.760 3.760 3.768 3.680 3.921 8,192,818 3.7890 0.00%
2015-07-13 0 4.680 4.690 4.700 4.200 4.690 6,998,283 31,675,908 4.5262 3.760 3.768 3.776 3.375 3.768 8,710,181 3.6367 6.85%
2015-07-10 0 4.380 4.360 4.380 4.140 4.650 12,217,890 53,688,227 4.3942 3.519 3.503 3.519 3.326 3.736 15,206,592 3.5306 4.29%
2015-07-09 0 4.200 4.200 4.210 3.220 4.240 18,053,790 71,582,021 3.9649 3.375 3.375 3.383 2.587 3.407 22,470,052 3.1857 23.53%
2015-07-08 0 3.400 3.380 3.400 2.880 3.740 21,540,761 70,713,278 3.2828 2.732 2.716 2.732 2.314 3.005 26,809,995 2.6376 -10.53%
2015-07-07 0 3.800 3.800 3.820 3.790 4.580 10,313,281 41,829,954 4.0559 3.053 3.053 3.069 3.045 3.680 12,836,084 3.2588 -12.44%
2015-07-06 0 4.340 4.330 4.340 4.080 5.380 9,020,601 39,838,023 4.4163 3.487 3.479 3.487 3.278 4.323 11,227,192 3.5484 -15.40%
2015-07-03 0 5.130 5.120 5.130 5.030 5.450 6,361,000 32,662,370 5.1348 4.122 4.114 4.122 4.041 4.379 7,917,008 4.1256 -5.52%
2015-07-02 0 5.430 5.430 5.460 5.360 5.850 5,900,269 32,324,894 5.4785 4.363 4.363 4.387 4.307 4.700 7,343,574 4.4018 -6.38%
2015-06-30 0 5.800 5.800 5.850 5.450 5.920 4,895,851 27,917,297 5.7022 4.660 4.660 4.700 4.379 4.756 6,093,459 4.5815 1.05%
2015-06-29 0 5.740 5.720 5.800 5.550 6.230 4,425,000 25,679,680 5.8033 4.612 4.596 4.660 4.459 5.006 5,507,430 4.6627 -8.01%
2015-06-26 0 6.240 6.220 6.240 6.150 6.470 3,218,134 20,176,780 6.2697 5.014 4.998 5.014 4.941 5.198 4,005,344 5.0375 -2.50%
2015-06-25 0 6.400 6.400 6.440 6.390 6.600 2,717,101 17,550,159 6.4591 5.142 5.142 5.174 5.134 5.303 3,381,750 5.1897 -2.59%
2015-06-24 0 6.570 6.570 6.580 6.510 6.690 2,179,015 14,313,452 6.5688 5.279 5.279 5.287 5.231 5.375 2,712,039 5.2777 -0.15%
2015-06-23 0 6.580 6.580 6.600 6.490 6.650 3,082,476 20,299,663 6.5855 5.287 5.287 5.303 5.214 5.343 3,836,502 5.2912 -0.15%
2015-06-22 0 6.590 6.590 6.600 6.510 6.750 967,086 6,389,401 6.6069 5.295 5.295 5.303 5.231 5.423 1,203,652 5.3083 -1.20%
2015-06-19 0 6.670 6.660 6.700 6.660 7.080 1,832,822 12,490,912 6.8151 5.359 5.351 5.383 5.351 5.688 2,281,161 5.4757 -4.71%
2015-06-18 0 7.000 6.940 7.000 6.780 7.070 5,537,850 38,588,820 6.9682 5.624 5.576 5.624 5.447 5.680 6,892,502 5.5987 2.49%
2015-06-17 0 6.830 6.830 6.860 6.400 6.900 5,923,498 40,172,866 6.7819 5.488 5.488 5.512 5.142 5.544 7,372,486 5.4490 1.79%
2015-06-16 0 6.710 6.700 6.710 6.460 6.830 7,988,655 53,147,412 6.6529 5.391 5.383 5.391 5.190 5.488 9,942,815 5.3453 3.39%
2015-06-15 0 6.490 6.500 6.520 6.460 6.750 3,540,268 23,428,542 6.6177 5.214 5.222 5.239 5.190 5.423 4,406,277 5.3171 -1.82%
2015-06-12 0 6.610 6.600 6.610 6.320 6.690 6,841,000 44,375,280 6.4867 5.311 5.303 5.311 5.078 5.375 8,514,424 5.2118 2.16%
2015-06-11 0 6.470 6.470 6.480 6.440 6.830 5,962,845 38,844,196 6.5144 5.198 5.198 5.206 5.174 5.488 7,421,458 5.2340 -2.12%
2015-06-10 0 6.610 6.610 6.630 6.480 6.900 5,044,667 33,679,452 6.6762 5.311 5.311 5.327 5.206 5.544 6,278,678 5.3641 0.92%
2015-06-09 0 6.550 6.550 6.560 6.400 7.130 9,386,556 61,796,044 6.5835 5.263 5.263 5.271 5.142 5.729 11,682,666 5.2895 -8.26%
2015-06-08 0 7.140 7.140 7.160 7.120 7.590 5,323,000 38,768,500 7.2832 5.737 5.737 5.753 5.721 6.098 6,625,096 5.8518 -4.80%
2015-06-05 0 7.500 7.490 7.500 7.480 7.840 5,158,000 39,038,670 7.5686 6.026 6.018 6.026 6.010 6.299 6,419,734 6.0810 -3.72%
2015-06-04 0 7.790 7.770 7.800 7.570 7.960 5,139,000 39,686,060 7.7225 6.259 6.243 6.267 6.082 6.396 6,396,086 6.2047 -1.89%
2015-06-03 0 7.940 7.890 7.960 7.870 8.090 1,934,000 15,341,470 7.9325 6.379 6.339 6.396 6.323 6.500 2,407,089 6.3735 -0.38%
2015-06-02 0 7.970 7.970 7.990 7.900 8.210 3,180,000 25,717,550 8.0873 6.404 6.404 6.420 6.347 6.596 3,957,882 6.4978 -2.92%
2015-06-01 0 8.210 8.200 8.210 7.890 8.290 7,449,000 60,701,499 8.1489 6.596 6.588 6.596 6.339 6.661 9,271,151 6.5474 2.88%
2015-05-29 0 7.980 7.930 8.000 7.580 8.000 4,639,000 36,366,278 7.8392 6.412 6.371 6.428 6.090 6.428 5,773,778 6.2985 4.04%
2015-05-28 0 7.670 7.670 7.700 7.450 8.180 9,780,000 75,576,879 7.7277 6.163 6.163 6.187 5.986 6.572 12,172,353 6.2089 -5.89%
2015-05-27 0 8.150 8.120 8.150 7.980 8.240 3,739,420 30,388,527 8.1265 6.548 6.524 6.548 6.412 6.621 4,654,145 6.5293 -0.61%
2015-05-26 0 8.200 8.210 8.220 7.810 8.240 11,070,403 89,364,613 8.0724 6.588 6.596 6.604 6.275 6.621 13,778,411 6.4858 7.61%
2015-05-22 0 7.620 7.620 7.630 7.530 7.800 7,029,552 53,313,600 7.5842 6.122 6.122 6.130 6.050 6.267 8,749,099 6.0936 -0.78%
2015-05-21 0 7.680 7.680 7.690 7.660 7.990 5,825,600 45,018,045 7.7276 6.171 6.171 6.179 6.155 6.420 7,250,640 6.2088 -2.66%
2015-05-20 0 7.890 7.880 7.900 7.860 8.180 3,620,000 28,827,830 7.9635 6.339 6.331 6.347 6.315 6.572 4,505,513 6.3983 -1.74%
2015-05-19 0 8.030 8.010 8.030 7.890 8.080 4,798,000 38,365,830 7.9962 6.452 6.436 6.452 6.339 6.492 5,971,672 6.4246 0.88%
2015-05-18 0 7.960 7.960 7.980 7.860 8.170 5,639,000 45,128,435 8.0029 6.396 6.396 6.412 6.315 6.564 7,018,395 6.4300 -2.03%
2015-05-15 0 8.200 8.180 8.200 7.940 8.660 10,986,567 89,454,771 8.1422 6.528 6.512 6.528 6.321 6.894 13,800,289 6.4821 -3.42%
2015-05-14 0 8.490 8.490 8.500 7.690 8.600 23,107,446 190,524,471 8.2452 6.759 6.759 6.767 6.122 6.847 29,025,394 6.5641 8.99%
2015-05-13 0 7.790 7.750 7.790 7.500 8.040 12,505,000 97,324,339 7.7828 6.202 6.170 6.202 5.971 6.401 15,707,601 6.1960 -1.64%
2015-05-12 0 7.920 7.920 7.930 7.820 8.110 2,076,949 16,482,023 7.9357 6.305 6.305 6.313 6.226 6.456 2,608,867 6.3177 -0.88%
2015-05-11 0 7.990 7.980 7.990 7.540 8.250 10,483,000 84,561,594 8.0665 6.361 6.353 6.361 6.003 6.568 13,167,756 6.4219 4.31%
2015-05-08 0 7.660 7.650 7.670 7.550 7.820 2,809,834 21,501,172 7.6521 6.098 6.090 6.106 6.011 6.226 3,529,448 6.0919 1.06%
2015-05-07 0 7.580 7.580 7.610 7.500 7.820 3,953,477 29,953,828 7.5766 6.035 6.035 6.058 5.971 6.226 4,965,985 6.0318 -1.81%
2015-05-06 0 7.720 7.690 7.730 7.580 7.950 3,567,378 27,639,040 7.7477 6.146 6.122 6.154 6.035 6.329 4,481,004 6.1680 0.00%
2015-05-05 0 7.720 7.730 7.780 7.690 8.300 4,923,000 38,614,130 7.8436 6.146 6.154 6.194 6.122 6.608 6,183,808 6.2444 -5.97%
2015-05-04 0 8.210 8.210 8.230 7.840 8.350 4,835,001 39,548,228 8.1796 6.536 6.536 6.552 6.242 6.648 6,073,272 6.5118 2.50%
2015-04-30 0 8.010 8.000 8.010 7.580 8.070 7,071,055 55,348,215 7.8274 6.377 6.369 6.377 6.035 6.425 8,881,992 6.2315 2.30%
2015-04-29 0 7.830 7.880 7.890 7.760 7.960 3,087,000 24,266,706 7.8609 6.234 6.273 6.281 6.178 6.337 3,877,598 6.2582 -1.14%
2015-04-28 0 7.920 7.930 7.950 7.910 8.170 3,160,000 25,237,000 7.9864 6.305 6.313 6.329 6.297 6.504 3,969,294 6.3581 -1.74%
2015-04-27 0 8.060 8.060 8.090 7.950 8.200 5,100,646 40,985,148 8.0353 6.417 6.417 6.441 6.329 6.528 6,406,950 6.3970 -0.98%
2015-04-24 0 8.140 8.080 8.150 8.000 8.370 4,132,750 33,483,212 8.1019 6.480 6.433 6.488 6.369 6.663 5,191,171 6.4500 -0.85%
2015-04-23 0 8.210 8.210 8.240 8.160 8.500 3,511,000 29,146,405 8.3015 6.536 6.536 6.560 6.496 6.767 4,410,187 6.6089 -1.20%
2015-04-22 0 8.310 8.300 8.330 8.050 8.330 4,710,486 38,950,525 8.2689 6.616 6.608 6.632 6.409 6.632 5,916,868 6.5830 1.96%
2015-04-21 0 8.150 8.160 8.170 7.920 8.400 6,059,662 48,907,966 8.0711 6.488 6.496 6.504 6.305 6.687 7,611,576 6.4255 3.95%
2015-04-20 0 7.840 7.840 7.850 7.700 8.310 16,199,790 128,115,417 7.9085 6.242 6.242 6.249 6.130 6.616 20,348,648 6.2960 -6.33%
2015-04-17 0 8.370 8.370 8.390 8.240 8.850 6,451,728 54,809,837 8.4954 6.663 6.663 6.679 6.560 7.046 8,104,052 6.7633 -4.89%
2015-04-16 0 8.800 8.800 8.820 8.000 8.900 10,514,978 91,393,903 8.6918 7.006 7.006 7.022 6.369 7.085 13,207,923 6.9196 5.26%
2015-04-15 0 8.360 8.360 8.380 8.350 8.730 7,311,056 62,476,056 8.5454 6.655 6.655 6.671 6.648 6.950 9,183,459 6.8031 -1.65%
2015-04-14 0 8.500 8.460 8.530 8.300 9.000 12,740,945 110,686,316 8.6874 6.767 6.735 6.791 6.608 7.165 16,003,973 6.9162 -7.21%
2015-04-13 0 9.160 9.100 9.160 8.600 9.460 17,135,436 155,214,427 9.0581 7.292 7.245 7.292 6.847 7.531 21,523,918 7.2113 4.33%
2015-04-10 0 8.780 8.720 8.770 7.920 8.800 20,510,556 170,325,786 8.3043 6.990 6.942 6.982 6.305 7.006 25,763,425 6.6111 3.66%
2015-04-09 0 8.470 8.470 8.500 7.990 10.86 33,930,250 303,712,223 8.9511 6.743 6.743 6.767 6.361 8.646 42,619,979 7.1261 -7.43%
2015-04-08 0 9.150 9.130 9.150 7.880 9.380 33,934,878 291,996,024 8.6046 7.284 7.268 7.284 6.273 7.468 42,625,792 6.8502 22.65%
2015-04-02 0 7.460 7.460 7.480 7.000 7.650 22,508,844 166,745,908 7.4080 5.939 5.939 5.955 5.573 6.090 28,273,486 5.8976 5.67%
2015-04-01 0 7.060 7.030 7.040 6.470 7.100 25,079,886 172,730,059 6.8872 5.621 5.597 5.605 5.151 5.652 31,502,987 5.4830 8.95%
2015-03-31 0 6.480 6.470 6.500 6.250 6.780 9,184,750 59,409,090 6.4682 5.159 5.151 5.175 4.976 5.398 11,537,016 5.1494 -0.61%
2015-03-30 0 6.520 6.500 6.530 6.180 6.560 22,813,734 146,773,609 6.4336 5.191 5.175 5.199 4.920 5.222 28,656,460 5.1218 7.41%
2015-03-27 0 6.070 6.060 6.080 5.960 6.220 6,210,311 37,662,777 6.0646 4.832 4.824 4.840 4.745 4.952 7,800,807 4.8281 -1.94%
2015-03-26 0 6.190 6.190 6.200 5.630 6.350 21,119,734 129,820,316 6.1469 4.928 4.928 4.936 4.482 5.055 26,528,617 4.8936 6.91%
2015-03-25 0 5.790 5.790 5.800 5.510 5.880 18,075,427 104,297,212 5.7701 4.609 4.609 4.617 4.387 4.681 22,704,646 4.5937 3.39%
2015-03-24 0 5.600 5.600 5.620 5.400 5.770 16,830,275 94,205,719 5.5974 4.458 4.458 4.474 4.299 4.594 21,140,604 4.4562 -0.18%
2015-03-23 0 5.610 5.580 5.610 5.110 5.640 9,182,819 49,420,167 5.3818 4.466 4.442 4.466 4.068 4.490 11,534,591 4.2845 2.56%
2015-03-20 0 5.470 5.470 5.510 5.430 5.560 2,303,000 12,622,730 5.4810 4.355 4.355 4.387 4.323 4.426 2,892,811 4.3635 -2.32%
2015-03-19 0 5.600 5.570 5.600 5.550 5.690 3,246,000 18,154,900 5.5930 4.458 4.434 4.458 4.418 4.530 4,077,319 4.4527 -0.53%
2015-03-18 0 5.630 5.620 5.630 5.550 5.750 3,191,000 17,953,930 5.6264 4.482 4.474 4.482 4.418 4.578 4,008,233 4.4793 -1.23%
2015-03-17 0 5.700 5.690 5.700 5.460 5.790 7,253,000 40,721,010 5.6144 4.538 4.530 4.538 4.347 4.609 9,110,534 4.4697 4.78%
2015-03-16 0 5.440 5.430 5.450 5.370 5.550 3,571,000 19,530,780 5.4693 4.331 4.323 4.339 4.275 4.418 4,485,553 4.3542 -0.37%
2015-03-13 0 5.460 5.430 5.460 5.380 5.610 4,479,000 24,367,670 5.4404 4.347 4.323 4.347 4.283 4.466 5,626,097 4.3312 -2.67%
2015-03-12 0 5.610 5.600 5.610 5.550 6.130 6,867,690 39,082,625 5.6908 4.466 4.458 4.466 4.418 4.880 8,626,544 4.5305 -7.73%
2015-03-11 0 6.080 6.070 6.080 5.800 6.200 5,848,000 35,498,930 6.0703 4.840 4.832 4.840 4.617 4.936 7,345,706 4.8326 2.18%
2015-03-10 0 5.950 5.940 5.950 5.870 6.500 7,818,000 48,562,510 6.2116 4.737 4.729 4.737 4.673 5.175 9,820,234 4.9451 -2.46%
2015-03-09 0 6.100 6.100 6.110 5.740 6.260 7,013,000 42,684,650 6.0865 4.856 4.856 4.864 4.570 4.984 8,809,069 4.8455 2.87%
2015-03-06 0 5.930 5.910 5.940 5.360 6.040 12,485,000 73,603,420 5.8953 4.721 4.705 4.729 4.267 4.809 15,682,479 4.6934 9.61%
2015-03-05 0 5.410 5.410 5.420 5.400 5.520 1,088,000 5,933,250 5.4534 4.307 4.307 4.315 4.299 4.395 1,366,643 4.3415 0.00%
2015-03-04 0 5.410 5.410 5.420 5.410 5.490 411,000 2,231,890 5.4304 4.307 4.307 4.315 4.307 4.371 516,259 4.3232 -1.46%
2015-03-03 0 5.490 5.490 5.510 5.430 5.590 553,200 3,043,496 5.5016 4.371 4.371 4.387 4.323 4.450 694,878 4.3799 0.00%
2015-03-02 0 5.490 5.470 5.490 5.490 5.600 913,450 5,049,617 5.5281 4.371 4.355 4.371 4.371 4.458 1,147,390 4.4010 -2.14%
2015-02-27 0 5.610 5.590 5.600 5.560 5.660 448,000 2,518,070 5.6207 4.466 4.450 4.458 4.426 4.506 562,735 4.4747 -0.88%
2015-02-26 0 5.660 5.650 5.660 5.630 5.720 492,000 2,788,600 5.6679 4.506 4.498 4.506 4.482 4.554 618,004 4.5123 -1.22%
2015-02-25 0 5.730 5.720 5.730 5.650 5.770 1,376,000 7,871,660 5.7207 4.562 4.554 4.562 4.498 4.594 1,728,401 4.5543 1.42%
2015-02-24 0 5.650 5.650 5.670 5.520 5.700 771,000 4,360,990 5.6563 4.498 4.498 4.514 4.395 4.538 968,457 4.5030 1.07%
2015-02-23 0 5.590 5.570 5.600 5.410 5.600 990,000 5,470,405 5.5257 4.450 4.434 4.458 4.307 4.458 1,243,545 4.3990 2.01%
2015-02-18 0 5.480 5.470 5.480 5.400 5.500 169,000 924,350 5.4695 4.363 4.355 4.363 4.299 4.379 212,282 4.3544 1.11%
2015-02-17 0 5.420 5.420 5.440 5.410 5.510 406,000 2,211,150 5.4462 4.315 4.315 4.331 4.307 4.387 509,979 4.3358 -1.45%
2015-02-16 0 5.500 5.490 5.550 5.390 5.540 1,051,000 5,755,410 5.4761 4.379 4.371 4.418 4.291 4.410 1,320,167 4.3596 1.85%
2015-02-13 0 5.400 5.400 5.410 5.310 5.460 778,000 4,214,200 5.4167 4.299 4.299 4.307 4.227 4.347 977,250 4.3123 1.12%
2015-02-12 0 5.340 5.340 5.350 5.270 5.400 696,500 3,726,180 5.3499 4.251 4.251 4.259 4.196 4.299 874,878 4.2591 0.38%
2015-02-11 0 5.320 5.300 5.340 5.280 5.360 311,000 1,647,210 5.2965 4.235 4.219 4.251 4.203 4.267 390,649 4.2166 -0.37%
2015-02-10 0 5.340 5.290 5.380 5.290 5.380 401,000 2,135,590 5.3257 4.251 4.211 4.283 4.211 4.283 503,698 4.2398 0.95%
2015-02-09 0 5.290 5.290 5.300 5.250 5.400 686,000 3,667,130 5.3457 4.211 4.211 4.219 4.180 4.299 861,688 4.2557 -0.56%
2015-02-06 0 5.320 5.320 5.340 5.180 5.390 1,360,000 7,197,620 5.2924 4.235 4.235 4.251 4.124 4.291 1,708,304 4.2133 2.70%
2015-02-05 0 5.180 5.180 5.190 5.180 5.310 624,000 3,253,090 5.2133 4.124 4.124 4.132 4.124 4.227 783,810 4.1504 -0.77%
2015-02-04 0 5.220 5.220 5.250 5.200 5.310 1,112,750 5,822,207 5.2323 4.156 4.156 4.180 4.140 4.227 1,397,732 4.1655 -1.32%
2015-02-03 0 5.290 5.290 5.300 5.250 5.340 674,000 3,561,930 5.2848 4.211 4.211 4.219 4.180 4.251 846,615 4.2073 -0.75%
2015-02-02 0 5.330 5.310 5.340 5.250 5.350 753,000 3,984,470 5.2915 4.243 4.227 4.251 4.180 4.259 945,848 4.2126 -0.93%
2015-01-30 0 5.380 5.360 5.390 5.330 5.460 1,633,000 8,831,870 5.4084 4.283 4.267 4.291 4.243 4.347 2,051,221 4.3057 -1.28%
2015-01-29 0 5.450 5.450 5.470 5.420 5.600 573,000 3,135,920 5.4728 4.339 4.339 4.355 4.315 4.458 719,749 4.3570 -2.33%
2015-01-28 0 5.580 5.570 5.600 5.390 5.650 485,000 2,685,240 5.5366 4.442 4.434 4.458 4.291 4.498 609,211 4.4077 0.72%
2015-01-27 0 5.540 5.540 5.550 5.520 5.880 2,193,000 12,400,000 5.6544 4.410 4.410 4.418 4.395 4.681 2,754,640 4.5015 -3.99%
2015-01-26 0 5.770 5.770 5.780 5.250 5.800 3,248,000 18,330,080 5.6435 4.594 4.594 4.602 4.180 4.617 4,079,831 4.4929 8.46%
2015-01-23 0 5.320 5.310 5.320 5.280 5.440 444,000 2,363,140 5.3224 4.235 4.227 4.235 4.203 4.331 557,711 4.2372 0.38%
2015-01-22 0 5.300 5.280 5.300 5.220 5.420 453,000 2,405,010 5.3091 4.219 4.203 4.219 4.156 4.315 569,016 4.2266 -0.38%
2015-01-21 0 5.320 5.320 5.330 5.250 5.430 1,257,000 6,701,010 5.3310 4.235 4.235 4.243 4.180 4.323 1,578,925 4.2440 0.95%
2015-01-20 0 5.270 5.270 5.290 5.180 5.290 1,012,000 5,320,600 5.2575 4.196 4.196 4.211 4.124 4.211 1,271,179 4.1856 1.35%
2015-01-19 0 5.200 5.200 5.270 5.050 5.350 1,298,000 6,757,760 5.2063 4.140 4.140 4.196 4.020 4.259 1,630,425 4.1448 -3.17%
2015-01-16 0 5.370 5.360 5.370 5.310 5.470 1,373,000 7,369,065 5.3671 4.275 4.267 4.275 4.227 4.355 1,724,633 4.2728 -2.01%
2015-01-15 0 5.480 5.470 5.500 5.450 5.550 675,000 3,691,500 5.4689 4.363 4.355 4.379 4.339 4.418 847,871 4.3538 -0.72%
2015-01-14 0 5.520 5.510 5.530 5.490 5.700 992,000 5,517,140 5.5616 4.395 4.387 4.402 4.371 4.538 1,246,057 4.4277 -1.60%
2015-01-13 0 5.610 5.610 5.630 5.570 5.710 532,000 2,992,560 5.6251 4.466 4.466 4.482 4.434 4.546 668,248 4.4782 -1.06%
2015-01-12 0 5.670 5.670 5.700 5.640 5.780 509,000 2,910,810 5.7187 4.514 4.514 4.538 4.490 4.602 639,358 4.5527 0.00%
2015-01-09 0 5.670 5.670 5.700 5.600 5.850 930,000 5,328,920 5.7300 4.514 4.514 4.538 4.458 4.657 1,168,178 4.5617 -0.53%
2015-01-08 0 5.700 5.700 5.760 5.690 5.870 1,472,000 8,455,740 5.7444 4.538 4.538 4.586 4.530 4.673 1,848,988 4.5732 -1.21%
2015-01-07 0 5.770 5.750 5.770 5.700 5.950 1,563,000 9,061,910 5.7978 4.594 4.578 4.594 4.538 4.737 1,963,293 4.6157 -1.37%
2015-01-06 0 5.850 5.850 5.860 5.610 5.940 2,747,000 16,024,655 5.8335 4.657 4.657 4.665 4.466 4.729 3,450,522 4.6441 2.99%
2015-01-05 0 5.680 5.670 5.680 5.400 5.850 5,362,000 30,418,560 5.6730 4.522 4.514 4.522 4.299 4.657 6,735,239 4.5163 4.41%
2015-01-02 0 5.440 5.440 5.460 5.420 5.620 1,498,000 8,230,030 5.4940 4.331 4.331 4.347 4.315 4.474 1,881,646 4.3738 -4.39%
2014-12-31 0 5.690 5.680 5.690 5.640 5.710 239,000 1,357,850 5.6814 4.530 4.522 4.530 4.490 4.546 300,209 4.5230 0.89%
2014-12-30 0 5.640 5.620 5.660 5.610 5.730 398,000 2,240,560 5.6295 4.490 4.474 4.506 4.466 4.562 499,930 4.4817 -1.74%
2014-12-29 0 5.740 5.730 5.740 5.680 5.900 373,000 2,154,960 5.7774 4.570 4.562 4.570 4.522 4.697 468,527 4.5994 -2.71%
2014-12-24 0 5.900 5.880 5.930 5.800 5.930 363,000 2,133,300 5.8769 4.697 4.681 4.721 4.617 4.721 455,966 4.6786 1.90%
2014-12-23 0 5.790 5.740 5.790 5.680 5.950 1,341,000 7,721,140 5.7577 4.609 4.570 4.609 4.522 4.737 1,684,438 4.5838 -2.85%
2014-12-22 0 5.960 5.950 5.960 5.740 6.030 925,000 5,507,924 5.9545 4.745 4.737 4.745 4.570 4.801 1,161,898 4.7405 2.76%
2014-12-19 0 5.800 5.770 5.800 5.580 5.800 1,781,000 10,211,145 5.7334 4.617 4.594 4.617 4.442 4.617 2,237,124 4.5644 2.47%
2014-12-18 0 5.660 5.640 5.650 5.510 5.800 1,925,000 11,023,670 5.7266 4.506 4.490 4.498 4.387 4.617 2,418,003 4.5590 2.91%
2014-12-17 0 5.500 5.470 5.500 5.410 5.550 984,000 5,385,245 5.4728 4.379 4.355 4.379 4.307 4.418 1,236,008 4.3570 -1.61%
2014-12-16 0 5.590 5.560 5.590 5.530 5.690 965,000 5,404,390 5.6004 4.450 4.426 4.450 4.402 4.530 1,212,142 4.4585 -2.10%
2014-12-15 0 5.710 5.690 5.720 5.420 5.720 984,000 5,540,600 5.6307 4.546 4.530 4.554 4.315 4.554 1,236,008 4.4827 2.88%
2014-12-12 0 5.550 5.550 5.590 5.380 5.620 1,800,000 9,913,115 5.5073 4.418 4.418 4.450 4.283 4.474 2,260,990 4.3844 -1.42%
2014-12-11 0 5.630 5.600 5.640 5.340 5.640 1,669,000 9,164,830 5.4912 4.482 4.458 4.490 4.251 4.490 2,096,440 4.3716 1.26%
2014-12-10 0 5.560 5.560 5.570 5.200 5.590 2,317,000 12,529,360 5.4076 4.426 4.426 4.434 4.140 4.450 2,910,397 4.3050 6.31%
2014-12-09 0 5.230 5.220 5.240 5.220 5.460 2,531,000 13,320,545 5.2630 4.164 4.156 4.172 4.156 4.347 3,179,203 4.1899 -3.51%
2014-12-08 0 5.420 5.410 5.420 5.340 5.950 4,860,000 26,745,750 5.5032 4.315 4.307 4.315 4.251 4.737 6,104,673 4.3812 -7.67%
2014-12-05 0 5.870 5.860 5.870 5.800 6.000 3,568,308 20,976,214 5.8785 4.673 4.665 4.673 4.617 4.777 4,482,172 4.6799 -2.98%
2014-12-04 0 6.050 6.050 6.060 5.880 6.200 2,005,692 12,100,280 6.0330 4.816 4.816 4.824 4.681 4.936 2,519,361 4.8029 -2.42%
2014-12-03 0 6.200 6.150 6.200 6.070 6.460 1,893,000 11,876,520 6.2739 4.936 4.896 4.936 4.832 5.143 2,377,808 4.9947 3.16%
2014-12-02 0 6.010 6.000 6.010 5.850 6.200 3,826,000 22,977,025 6.0055 4.785 4.777 4.785 4.657 4.936 4,805,860 4.7810 -4.15%
2014-12-01 0 6.270 6.250 6.300 6.220 6.620 3,237,000 20,442,460 6.3152 4.992 4.976 5.016 4.952 5.270 4,066,014 5.0276 -5.14%
2014-11-28 0 6.610 6.620 6.660 6.530 6.810 2,324,000 15,464,100 6.6541 5.262 5.270 5.302 5.199 5.422 2,919,190 5.2974 -2.79%
2014-11-27 0 6.800 6.780 6.850 6.750 6.930 808,240 5,502,396 6.8079 5.414 5.398 5.453 5.374 5.517 1,015,235 5.4198 -0.73%
2014-11-26 0 6.850 6.840 6.880 6.770 6.950 1,538,757 10,512,166 6.8316 5.453 5.445 5.477 5.390 5.533 1,932,841 5.4387 -0.44%
2014-11-25 0 6.880 6.870 6.900 6.780 6.940 1,276,000 8,741,280 6.8505 5.477 5.469 5.493 5.398 5.525 1,602,791 5.4538 -0.86%
2014-11-24 0 6.940 6.940 6.960 6.700 7.000 1,482,000 10,201,110 6.8833 5.525 5.525 5.541 5.334 5.573 1,861,549 5.4799 1.46%
2014-11-21 0 6.840 6.830 6.870 6.800 6.930 1,692,000 11,566,830 6.8362 5.445 5.437 5.469 5.414 5.517 2,125,331 5.4424 -1.30%
2014-11-20 0 6.930 6.910 6.940 6.900 7.110 870,000 6,069,330 6.9762 5.517 5.501 5.525 5.493 5.660 1,092,812 5.5539 -0.86%
2014-11-19 0 6.990 6.990 7.000 6.980 7.050 1,292,000 9,040,470 6.9973 5.565 5.565 5.573 5.557 5.613 1,622,889 5.5706 -0.85%
2014-11-18 0 7.050 7.010 7.070 6.980 7.180 1,457,000 10,225,160 7.0180 5.613 5.581 5.629 5.557 5.716 1,830,146 5.5871 0.43%
2014-11-17 0 7.020 7.010 7.020 7.000 7.360 2,481,000 17,550,557 7.0740 5.589 5.581 5.589 5.573 5.859 3,116,398 5.6317 -4.10%
2014-11-14 0 7.320 7.320 7.330 7.250 7.450 2,781,000 20,383,950 7.3297 5.828 5.828 5.835 5.772 5.931 3,493,230 5.8353 -0.95%
2014-11-13 0 7.390 7.390 7.410 6.900 7.450 9,294,000 67,422,200 7.2544 5.883 5.883 5.899 5.493 5.931 11,674,246 5.7753 10.63%
2014-11-12 0 6.680 6.680 6.700 6.650 7.030 3,535,000 24,178,220 6.8397 5.318 5.318 5.334 5.294 5.597 4,440,333 5.4451 -4.71%
2014-11-11 0 7.010 7.000 7.010 6.960 7.250 1,710,000 12,079,790 7.0642 5.581 5.573 5.581 5.541 5.772 2,147,941 5.6239 -0.71%
2014-11-10 0 7.060 7.020 7.030 7.000 7.240 1,642,000 11,639,360 7.0885 5.621 5.589 5.597 5.573 5.764 2,062,525 5.6433 -0.70%
2014-11-07 0 7.110 7.100 7.150 7.090 7.200 1,209,500 8,640,395 7.1438 5.660 5.652 5.692 5.644 5.732 1,519,260 5.6872 -0.56%
2014-11-06 0 7.150 7.140 7.200 7.140 7.300 668,000 4,804,480 7.1923 5.692 5.684 5.732 5.684 5.812 839,079 5.7259 -0.69%
2014-11-05 0 7.200 7.200 7.210 7.180 7.310 1,001,000 7,238,790 7.2316 5.732 5.732 5.740 5.716 5.820 1,257,362 5.7571 -1.50%
2014-11-04 0 7.310 7.290 7.310 7.140 7.440 1,062,000 7,782,920 7.3285 5.820 5.804 5.820 5.684 5.923 1,333,984 5.8343 0.97%
2014-11-03 0 7.240 7.230 7.270 7.160 7.390 927,000 6,735,540 7.2660 5.764 5.756 5.788 5.700 5.883 1,164,410 5.7845 -0.28%
2014-10-31 0 7.260 7.240 7.300 7.000 7.400 2,684,000 19,599,145 7.3022 5.780 5.764 5.812 5.573 5.891 3,371,388 5.8134 3.27%
2014-10-30 0 7.030 7.030 7.040 6.980 7.070 1,184,000 8,311,690 7.0200 5.597 5.597 5.605 5.557 5.629 1,487,229 5.5887 -0.71%
2014-10-29 0 7.080 7.080 7.100 7.050 7.140 1,004,000 7,119,010 7.0906 5.636 5.636 5.652 5.613 5.684 1,261,130 5.6449 0.28%
2014-10-28 0 7.060 7.060 7.090 6.950 7.150 1,170,000 8,243,050 7.0453 5.621 5.621 5.644 5.533 5.692 1,469,644 5.6089 0.71%
2014-10-27 0 7.010 7.010 7.050 7.010 7.200 769,000 5,438,540 7.0722 5.581 5.581 5.613 5.581 5.732 965,945 5.6303 -2.23%
2014-10-24 0 7.170 7.170 7.190 7.150 7.300 663,000 4,784,110 7.2159 5.708 5.708 5.724 5.692 5.812 832,798 5.7446 -2.32%
2014-10-23 0 7.340 7.320 7.350 7.160 7.400 1,843,000 13,423,330 7.2834 5.843 5.828 5.851 5.700 5.891 2,315,003 5.7984 1.80%
2014-10-22 0 7.210 7.210 7.220 7.060 7.450 2,351,000 17,124,310 7.2838 5.740 5.740 5.748 5.621 5.931 2,953,104 5.7987 2.56%
2014-10-21 0 7.030 7.020 7.040 6.960 7.180 768,256 5,429,549 7.0674 5.597 5.589 5.605 5.541 5.716 965,011 5.6264 0.29%
2014-10-20 0 7.010 7.010 7.020 7.000 7.200 633,000 4,481,720 7.0801 5.581 5.581 5.589 5.573 5.732 795,115 5.6366 -0.85%
2014-10-17 0 7.070 7.040 7.100 7.000 7.200 1,129,000 8,027,885 7.1106 5.629 5.605 5.652 5.573 5.732 1,418,143 5.6608 0.28%
2014-10-16 0 7.050 7.050 7.080 6.860 7.240 2,368,000 16,754,470 7.0754 5.613 5.613 5.636 5.461 5.764 2,974,458 5.6328 -2.49%
2014-10-15 0 7.230 7.230 7.250 7.210 7.420 961,500 6,982,935 7.2625 5.756 5.756 5.772 5.740 5.907 1,207,746 5.7818 -1.23%
2014-10-14 0 7.320 7.310 7.400 7.270 7.470 1,165,000 8,555,590 7.3439 5.828 5.820 5.891 5.788 5.947 1,463,363 5.8465 -1.21%
2014-10-13 0 7.410 7.410 7.470 7.180 7.520 1,249,000 9,165,215 7.3380 5.899 5.899 5.947 5.716 5.987 1,568,876 5.8419 -2.63%
2014-10-10 0 7.610 7.600 7.700 7.560 7.740 1,008,000 7,681,120 7.6202 6.058 6.050 6.130 6.019 6.162 1,266,155 6.0665 -1.81%
2014-10-09 0 7.750 7.750 7.770 7.690 7.930 558,000 4,335,770 7.7702 6.170 6.170 6.186 6.122 6.313 700,907 6.1859 -1.15%
2014-10-08 0 7.840 7.830 7.860 7.670 7.910 515,000 4,031,960 7.8290 6.242 6.234 6.257 6.106 6.297 646,894 6.2328 -2.00%
2014-10-07 0 8.000 7.980 8.000 7.910 8.050 790,000 6,316,205 7.9952 6.369 6.353 6.369 6.297 6.409 992,323 6.3651 1.01%
2014-10-06 0 7.920 7.920 7.930 7.500 7.960 1,049,600 8,255,610 7.8655 6.305 6.305 6.313 5.971 6.337 1,318,408 6.2618 4.76%
2014-10-03 0 7.560 7.550 7.600 7.030 7.680 1,687,256 12,578,144 7.4548 6.019 6.011 6.050 5.597 6.114 2,119,372 5.9348 -1.56%
2014-09-30 0 7.680 7.680 7.720 7.500 7.740 1,395,000 10,595,820 7.5956 6.114 6.114 6.146 5.971 6.162 1,752,267 6.0469 -0.78%
2014-09-29 0 7.740 7.710 7.740 7.420 7.850 1,829,000 14,113,825 7.7167 6.162 6.138 6.162 5.907 6.249 2,297,417 6.1433 -3.25%
2014-09-26 0 8.000 8.000 8.030 7.980 8.260 2,795,000 22,533,715 8.0622 6.369 6.369 6.393 6.353 6.576 3,510,815 6.4184 -3.15%
2014-09-25 0 8.260 8.260 8.280 8.220 8.350 1,516,000 12,526,960 8.2632 6.576 6.576 6.592 6.544 6.648 1,904,256 6.5784 -2.13%
2014-09-24 0 8.440 8.390 8.440 8.220 8.470 888,000 7,405,080 8.3391 6.719 6.679 6.719 6.544 6.743 1,115,422 6.6388 -0.12%
2014-09-23 0 8.450 8.440 8.460 8.390 8.590 814,000 6,890,500 8.4650 6.727 6.719 6.735 6.679 6.839 1,022,470 6.7391 -1.74%
2014-09-22 0 8.600 8.600 8.680 8.480 8.780 1,847,000 15,994,990 8.6600 6.847 6.847 6.910 6.751 6.990 2,320,027 6.8943 -2.16%
2014-09-19 0 8.790 8.760 8.780 8.210 8.800 3,317,000 28,558,250 8.6097 6.998 6.974 6.990 6.536 7.006 4,166,502 6.8543 6.55%
2014-09-18 0 8.250 8.250 8.260 8.200 8.340 647,000 5,351,710 8.2716 6.568 6.568 6.576 6.528 6.640 812,700 6.5851 -0.60%
2014-09-17 0 8.300 8.290 8.300 8.280 8.410 572,000 4,750,230 8.3046 6.608 6.600 6.608 6.592 6.695 718,492 6.6114 0.00%
2014-09-16 0 8.300 8.250 8.300 8.200 8.450 711,000 5,934,730 8.3470 6.608 6.568 6.608 6.528 6.727 893,091 6.6452 -0.12%
2014-09-15 0 8.310 8.290 8.310 8.180 8.420 1,816,000 15,127,730 8.3302 6.616 6.600 6.616 6.512 6.703 2,281,088 6.6318 0.24%
2014-09-12 0 8.290 8.260 8.300 8.200 8.370 1,336,000 11,037,680 8.2617 6.600 6.576 6.608 6.528 6.663 1,678,157 6.5773 -0.48%
2014-09-11 0 8.330 8.320 8.380 8.190 8.550 1,752,000 14,762,350 8.4260 6.632 6.624 6.671 6.520 6.807 2,200,697 6.7080 1.71%
2014-09-10 0 8.190 8.180 8.200 8.070 8.300 2,056,000 16,864,600 8.2026 6.520 6.512 6.528 6.425 6.608 2,582,553 6.5302 -1.33%
2014-09-08 0 8.300 8.290 8.300 8.270 8.410 1,209,000 10,123,930 8.3738 6.608 6.600 6.608 6.584 6.695 1,518,632 6.6665 -0.12%
2014-09-05 0 8.310 8.300 8.320 8.200 8.450 1,650,000 13,658,100 8.2776 6.616 6.608 6.624 6.528 6.727 2,072,574 6.5899 -1.54%
2014-09-04 0 8.440 8.430 8.440 8.300 8.450 1,465,000 12,297,790 8.3944 6.719 6.711 6.719 6.608 6.727 1,840,195 6.6829 1.32%
2014-09-03 0 8.330 8.340 8.350 8.150 8.600 2,992,000 24,951,580 8.3394 6.632 6.640 6.648 6.488 6.847 3,758,268 6.6391 1.46%
2014-09-02 0 8.210 8.220 8.270 8.160 8.400 1,796,000 14,884,500 8.2876 6.536 6.544 6.584 6.496 6.687 2,255,966 6.5978 -2.26%
2014-09-01 0 8.400 8.380 8.400 8.370 8.690 1,074,000 9,091,290 8.4649 6.687 6.671 6.687 6.663 6.918 1,349,057 6.7390 -2.33%
2014-08-29 0 8.600 8.600 8.610 8.390 8.600 1,412,000 12,001,120 8.4994 6.847 6.847 6.855 6.679 6.847 1,773,621 6.7665 0.82%
2014-08-28 0 8.530 8.530 8.590 8.400 8.930 2,432,000 20,941,415 8.6108 6.791 6.791 6.839 6.687 7.109 3,054,849 6.8551 -4.16%
2014-08-27 0 8.900 8.910 8.920 8.800 9.010 865,000 7,700,295 8.9021 7.085 7.093 7.101 7.006 7.173 1,086,531 7.0870 0.54%
2014-08-26 0 8.930 8.920 8.930 8.800 9.060 1,341,000 12,010,510 8.9564 7.047 7.039 7.047 6.945 7.150 1,699,280 7.0680 -0.22%
2014-08-25 0 8.950 8.910 8.950 8.810 9.070 1,971,500 17,545,330 8.8995 7.063 7.031 7.063 6.952 7.158 2,498,233 7.0231 -1.32%
2014-08-22 0 9.070 9.050 9.070 8.980 9.300 2,412,000 21,856,130 9.0614 7.158 7.142 7.158 7.087 7.339 3,056,423 7.1509 -0.44%
2014-08-21 0 9.110 9.100 9.120 8.960 9.360 2,975,000 27,117,400 9.1151 7.189 7.181 7.197 7.071 7.387 3,769,842 7.1932 -1.51%
2014-08-20 0 9.250 9.250 9.260 9.150 9.590 3,100,000 28,882,170 9.3168 7.300 7.300 7.308 7.221 7.568 3,928,239 7.3524 -2.84%
2014-08-19 0 9.520 9.520 9.540 9.440 9.700 2,215,000 21,207,830 9.5746 7.513 7.513 7.529 7.450 7.655 2,806,790 7.5559 -0.73%
2014-08-18 0 9.590 9.580 9.590 9.500 9.750 1,531,000 14,705,480 9.6051 7.568 7.560 7.568 7.497 7.694 1,940,043 7.5800 -0.62%
2014-08-15 0 9.650 9.650 9.700 9.620 9.840 2,842,000 27,583,200 9.7056 7.615 7.615 7.655 7.592 7.765 3,601,308 7.6592 -0.52%
2014-08-14 0 9.700 9.680 9.690 9.500 9.890 3,597,000 34,975,990 9.7237 7.655 7.639 7.647 7.497 7.805 4,558,025 7.6735 -0.51%
2014-08-13 0 9.750 9.730 9.750 9.400 9.920 13,205,000 128,333,520 9.7186 7.694 7.679 7.694 7.418 7.828 16,733,032 7.6695 5.75%
2014-08-12 0 9.220 9.220 9.240 9.060 10.54 20,077,000 193,109,890 9.6185 7.276 7.276 7.292 7.150 8.318 25,441,051 7.5905 -8.35%
2014-08-11 0 10.06 10.08 10.10 9.120 10.10 10,540,000 103,103,040 9.7821 7.939 7.955 7.970 7.197 7.970 13,356,013 7.7196 10.55%
2014-08-08 0 9.100 9.080 9.100 8.550 9.100 1,484,000 13,284,210 8.9516 7.181 7.166 7.181 6.747 7.181 1,880,486 7.0642 4.00%
2014-08-07 0 8.750 8.750 8.790 8.750 8.860 900,000 7,903,980 8.7822 6.905 6.905 6.937 6.905 6.992 1,140,457 6.9305 -1.24%
2014-08-06 0 8.860 8.830 8.860 8.760 9.000 642,000 5,679,890 8.8472 6.992 6.968 6.992 6.913 7.102 813,526 6.9818 -0.67%
2014-08-05 0 8.920 8.900 8.940 8.800 9.020 697,000 6,231,970 8.9411 7.039 7.024 7.055 6.945 7.118 883,220 7.0560 -0.67%
2014-08-04 0 8.980 8.930 8.980 8.900 9.050 713,000 6,398,920 8.9746 7.087 7.047 7.087 7.024 7.142 903,495 7.0824 0.34%
2014-08-01 0 8.950 8.900 8.970 8.700 9.050 1,219,000 10,883,860 8.9285 7.063 7.024 7.079 6.866 7.142 1,544,685 7.0460 -1.43%
2014-07-31 0 9.080 9.070 9.080 8.680 9.150 3,166,000 28,644,390 9.0475 7.166 7.158 7.166 6.850 7.221 4,011,873 7.1399 4.61%
2014-07-30 0 8.680 8.630 8.690 8.600 8.820 906,000 7,863,140 8.6790 6.850 6.810 6.858 6.787 6.960 1,148,060 6.8491 -0.69%
2014-07-29 0 8.740 8.730 8.740 8.650 8.960 811,000 7,128,170 8.7894 6.897 6.889 6.897 6.826 7.071 1,027,678 6.9362 -2.13%
2014-07-28 0 8.930 8.930 8.970 8.870 9.180 1,262,000 11,338,750 8.9847 7.047 7.047 7.079 7.000 7.244 1,599,173 7.0904 -0.45%
2014-07-25 0 8.970 8.940 8.980 8.680 9.180 2,412,000 21,637,320 8.9707 7.079 7.055 7.087 6.850 7.244 3,056,423 7.0793 3.10%
2014-07-24 0 8.700 8.690 8.750 8.620 9.000 2,465,500 21,678,065 8.7926 6.866 6.858 6.905 6.803 7.102 3,124,217 6.9387 -2.14%
2014-07-23 0 8.890 8.890 8.900 8.700 9.300 4,936,000 44,413,980 8.9980 7.016 7.016 7.024 6.866 7.339 6,254,770 7.1008 0.57%
2014-07-22 0 8.840 8.830 8.840 7.880 8.850 8,426,000 71,586,500 8.4959 6.976 6.968 6.976 6.219 6.984 10,677,207 6.7046 13.33%
2014-07-21 0 7.800 7.810 7.820 7.500 7.900 2,476,000 19,269,340 7.7824 6.155 6.163 6.171 5.919 6.234 3,137,523 6.1416 4.28%
2014-07-18 0 7.480 7.490 7.500 7.350 7.650 2,307,000 17,196,880 7.4542 5.903 5.911 5.919 5.800 6.037 2,923,370 5.8826 -2.98%
2014-07-17 0 7.710 7.710 7.730 7.710 7.830 1,084,000 8,413,770 7.7618 6.084 6.084 6.100 6.084 6.179 1,373,617 6.1253 -1.53%
2014-07-16 0 7.830 7.830 7.840 7.810 7.920 841,250 6,614,057 7.8622 6.179 6.179 6.187 6.163 6.250 1,066,010 6.2045 -1.26%
2014-07-15 0 7.930 7.920 7.940 7.850 7.970 755,000 5,967,450 7.9039 6.258 6.250 6.266 6.195 6.290 956,716 6.2374 1.15%
2014-07-14 0 7.840 7.830 7.860 7.780 8.000 813,000 6,390,510 7.8604 6.187 6.179 6.203 6.140 6.313 1,030,212 6.2031 -0.76%
2014-07-11 0 7.900 7.880 7.900 7.850 7.990 1,107,000 8,739,000 7.8943 6.234 6.219 6.234 6.195 6.305 1,402,762 6.2299 -1.13%
2014-07-10 0 7.990 7.990 8.000 7.930 8.030 451,000 3,601,115 7.9847 6.305 6.305 6.313 6.258 6.337 571,495 6.3012 1.01%
2014-07-09 0 7.910 7.930 7.950 7.820 8.150 1,497,000 11,829,391 7.9021 6.242 6.258 6.274 6.171 6.432 1,896,959 6.2360 -2.71%
2014-07-08 0 8.130 8.100 8.130 8.080 8.190 929,960 7,558,289 8.1275 6.416 6.392 6.416 6.376 6.463 1,178,421 6.4139 0.25%
2014-07-07 0 8.110 8.090 8.150 8.070 8.260 939,000 7,663,290 8.1611 6.400 6.384 6.432 6.369 6.518 1,189,876 6.4404 -0.61%
2014-07-04 0 8.160 8.150 8.180 8.140 8.290 1,543,000 12,627,440 8.1837 6.440 6.432 6.455 6.424 6.542 1,955,249 6.4582 -0.24%
2014-07-03 0 8.180 8.170 8.180 8.060 8.250 1,301,000 10,624,430 8.1664 6.455 6.447 6.455 6.361 6.511 1,648,593 6.4445 -0.24%
2014-07-02 0 8.200 8.190 8.210 8.060 8.270 1,399,000 11,406,330 8.1532 6.471 6.463 6.479 6.361 6.526 1,772,776 6.4342 1.86%
2014-06-30 0 8.050 8.050 8.070 8.000 8.210 1,221,000 9,911,685 8.1177 6.353 6.353 6.369 6.313 6.479 1,547,219 6.4061 -1.11%
2014-06-27 0 8.140 8.110 8.130 8.060 8.320 960,250 7,813,422 8.1369 6.424 6.400 6.416 6.361 6.566 1,216,804 6.4213 -0.85%
2014-06-26 0 8.210 8.180 8.230 8.130 8.320 2,012,000 16,509,190 8.2054 6.479 6.455 6.495 6.416 6.566 2,549,554 6.4753 -1.20%
2014-06-25 0 8.310 8.280 8.350 8.020 8.450 2,175,000 18,020,880 8.2855 6.558 6.534 6.589 6.329 6.668 2,756,103 6.5385 2.34%
2014-06-24 0 8.120 8.090 8.120 8.000 8.130 1,406,000 11,353,710 8.0752 6.408 6.384 6.408 6.313 6.416 1,781,647 6.3726 1.00%
2014-06-23 0 8.040 8.020 8.040 8.000 8.390 1,271,000 10,324,450 8.1231 6.345 6.329 6.345 6.313 6.621 1,610,578 6.4104 -4.17%
2014-06-20 0 8.390 8.350 8.400 8.100 8.600 1,099,500 9,185,425 8.3542 6.621 6.589 6.629 6.392 6.787 1,393,258 6.5928 -1.53%
2014-06-19 0 8.520 8.510 8.520 8.500 8.680 1,348,000 11,608,995 8.6120 6.724 6.716 6.724 6.708 6.850 1,708,150 6.7962 -1.16%
2014-06-18 0 8.620 8.620 8.660 8.610 8.750 922,000 8,000,120 8.6769 6.803 6.803 6.834 6.795 6.905 1,168,334 6.8475 -0.46%
2014-06-17 0 8.660 8.660 8.670 8.600 8.710 539,000 4,668,260 8.6610 6.834 6.834 6.842 6.787 6.874 683,007 6.8349 -0.80%
2014-06-16 0 8.730 8.720 8.750 8.600 8.800 911,000 7,888,840 8.6595 6.889 6.881 6.905 6.787 6.945 1,154,395 6.8337 0.34%
2014-06-13 0 8.700 8.680 8.700 8.660 8.770 771,000 6,716,690 8.7117 6.866 6.850 6.866 6.834 6.921 976,991 6.8749 0.00%
2014-06-12 0 8.700 8.680 8.700 8.660 8.780 1,386,250 12,077,460 8.7123 6.866 6.850 6.866 6.834 6.929 1,756,620 6.8754 0.23%
2014-06-11 0 8.680 8.680 8.740 8.670 8.890 1,215,000 10,592,500 8.7181 6.850 6.850 6.897 6.842 7.016 1,539,616 6.8800 -0.69%
2014-06-10 0 8.740 8.740 8.800 8.690 8.850 474,000 4,158,100 8.7724 6.897 6.897 6.945 6.858 6.984 600,640 6.9228 -0.23%
2014-06-09 0 8.760 8.730 8.810 8.650 8.950 1,076,000 9,473,080 8.8040 6.913 6.889 6.952 6.826 7.063 1,363,479 6.9477 -1.02%
2014-06-06 0 8.850 8.850 8.880 8.840 8.990 285,000 2,534,250 8.8921 6.984 6.984 7.008 6.976 7.095 361,145 7.0173 -0.78%
2014-06-05 0 8.920 8.900 8.950 8.830 8.980 579,629 5,154,258 8.8923 7.039 7.024 7.063 6.968 7.087 734,491 7.0175 0.79%
2014-06-04 0 8.850 8.860 8.900 8.830 8.970 536,000 4,753,900 8.8692 6.984 6.992 7.024 6.968 7.079 679,205 6.9992 -1.34%
2014-06-03 0 8.970 8.970 9.000 8.870 9.150 1,404,000 12,609,180 8.9809 7.079 7.079 7.102 7.000 7.221 1,779,112 7.0873 -2.39%
2014-05-30 0 9.190 9.120 9.190 8.830 9.200 2,076,000 18,868,350 9.0888 7.252 7.197 7.252 6.968 7.260 2,630,653 7.1725 2.57%
2014-05-29 0 8.960 8.960 9.000 8.900 9.170 939,000 8,447,610 8.9964 7.071 7.071 7.102 7.024 7.237 1,189,876 7.0996 -2.08%
2014-05-28 0 9.150 9.130 9.150 9.080 9.210 1,168,000 10,688,770 9.1513 7.221 7.205 7.221 7.166 7.268 1,480,059 7.2219 0.33%
2014-05-27 0 9.120 9.120 9.190 9.110 9.340 1,363,500 12,566,335 9.2162 7.197 7.197 7.252 7.189 7.371 1,727,792 7.2731 -1.30%
2014-05-26 0 9.240 9.240 9.260 9.150 9.280 1,773,000 16,347,510 9.2203 7.292 7.292 7.308 7.221 7.323 2,246,699 7.2762 1.09%
2014-05-23 0 9.140 9.140 9.160 8.920 9.200 1,900,000 17,348,410 9.1307 7.213 7.213 7.229 7.039 7.260 2,407,630 7.2056 0.99%
2014-05-22 0 9.050 9.050 9.070 8.800 9.200 1,914,000 17,404,860 9.0934 7.142 7.142 7.158 6.945 7.260 2,425,371 7.1762 1.69%
2014-05-21 0 8.900 8.910 8.930 8.580 8.980 983,000 8,659,860 8.8096 7.024 7.031 7.047 6.771 7.087 1,245,632 6.9522 1.71%
2014-05-20 0 8.750 8.750 8.760 8.750 9.140 1,963,000 17,574,940 8.9531 6.905 6.905 6.913 6.905 7.213 2,487,462 7.0654 -3.53%
2014-05-19 0 9.070 9.060 9.080 9.050 9.220 876,000 7,955,250 9.0813 7.158 7.150 7.166 7.142 7.276 1,110,044 7.1666 -0.87%
2014-05-16 0 9.150 9.150 9.180 9.140 9.340 929,000 8,560,590 9.2148 7.221 7.221 7.244 7.213 7.371 1,177,205 7.2720 -1.61%
2014-05-15 0 9.300 9.270 9.300 9.150 9.500 3,408,000 31,823,700 9.3379 7.339 7.315 7.339 7.221 7.497 4,318,529 7.3691 2.42%
2014-05-14 0 9.080 9.070 9.080 9.000 9.300 2,072,000 18,843,390 9.0943 7.166 7.158 7.166 7.102 7.339 2,625,584 7.1768 -1.63%
2014-05-13 0 9.230 9.210 9.280 9.150 9.520 1,225,000 11,430,930 9.3314 7.284 7.268 7.323 7.221 7.513 1,552,288 7.3639 -1.18%
2014-05-12 0 9.340 9.240 9.350 8.980 9.400 1,556,000 14,405,370 9.2579 7.371 7.292 7.379 7.087 7.418 1,971,723 7.3060 3.34%
2014-05-09 0 9.150 9.150 9.160 9.100 9.490 2,843,000 26,459,090 9.3067 7.132 7.132 7.140 7.093 7.397 3,647,219 7.2546 0.55%
2014-05-08 0 9.100 9.090 9.100 8.680 9.590 6,569,300 60,464,435 9.2041 7.093 7.086 7.093 6.766 7.475 8,427,603 7.1746 7.31%
2014-05-07 0 8.480 8.480 8.500 8.270 8.560 1,517,000 12,871,170 8.4846 6.610 6.610 6.626 6.446 6.673 1,946,124 6.6137 -0.70%
2014-05-05 0 8.540 8.510 8.540 8.150 8.590 1,218,000 10,266,690 8.4291 6.657 6.634 6.657 6.353 6.696 1,562,544 6.5705 0.59%
2014-05-02 0 8.490 8.480 8.500 8.000 8.720 3,441,000 29,245,050 8.4990 6.618 6.610 6.626 6.236 6.797 4,414,379 6.6250 5.60%
2014-04-30 0 8.040 8.040 8.050 7.950 8.230 2,803,400 22,616,620 8.0676 6.267 6.267 6.275 6.197 6.415 3,596,417 6.2887 -1.95%
2014-04-29 0 8.200 8.200 8.230 7.900 8.650 4,581,430 37,458,745 8.1762 6.392 6.392 6.415 6.158 6.743 5,877,411 6.3733 -5.09%
2014-04-28 0 8.640 8.640 8.650 8.560 9.260 2,466,000 21,560,330 8.7430 6.735 6.735 6.743 6.673 7.218 3,163,574 6.8152 -6.90%
2014-04-25 0 9.280 9.310 9.320 9.270 9.620 932,000 8,753,870 9.3926 7.234 7.257 7.265 7.226 7.499 1,195,641 7.3215 -2.42%
2014-04-24 0 9.510 9.500 9.510 9.370 9.550 676,000 6,411,150 9.4839 7.413 7.405 7.413 7.304 7.444 867,225 7.3927 0.63%
2014-04-23 0 9.450 9.440 9.450 9.250 9.660 1,530,000 14,546,850 9.5077 7.366 7.358 7.366 7.210 7.530 1,962,802 7.4113 2.05%
2014-04-22 0 9.260 9.250 9.260 9.250 9.390 813,400 7,560,080 9.2944 7.218 7.210 7.218 7.210 7.319 1,043,492 7.2450 -1.38%
2014-04-17 0 9.390 9.390 9.400 9.200 9.530 1,337,000 12,464,890 9.3230 7.319 7.319 7.327 7.171 7.429 1,715,206 7.2673 1.40%
2014-04-16 0 9.260 9.240 9.260 9.230 9.470 1,086,000 10,119,180 9.3178 7.218 7.203 7.218 7.195 7.382 1,393,204 7.2632 -0.43%
2014-04-15 0 9.300 9.270 9.310 9.220 9.570 2,067,000 19,265,720 9.3206 7.249 7.226 7.257 7.187 7.460 2,651,707 7.2654 -1.17%
2014-04-14 0 9.410 9.400 9.410 9.060 9.600 17,865,000 161,432,860 9.0363 7.335 7.327 7.335 7.062 7.483 22,918,596 7.0438 -1.16%
2014-04-11 0 9.520 9.500 9.520 9.410 9.850 3,011,000 28,762,680 9.5525 7.421 7.405 7.421 7.335 7.678 3,862,742 7.4462 -5.18%
2014-04-10 0 10.04 10.00 10.04 9.800 10.38 2,869,000 28,762,170 10.025 7.826 7.795 7.826 7.639 8.091 3,680,574 7.8146 0.20%
2014-04-09 0 10.02 10.02 10.04 9.700 10.22 2,184,500 21,672,235 9.9209 7.811 7.811 7.826 7.561 7.966 2,802,445 7.7333 5.47%
2014-04-08 0 9.500 9.490 9.500 9.300 9.850 3,081,000 29,299,070 9.5096 7.405 7.397 7.405 7.249 7.678 3,952,544 7.4127 -1.66%
2014-04-07 0 9.660 9.660 9.770 9.640 10.12 2,287,000 22,519,000 9.8465 7.530 7.530 7.616 7.514 7.889 2,933,939 7.6753 -6.58%
2014-04-04 0 10.34 10.34 10.36 10.12 10.40 1,793,000 18,388,540 10.256 8.060 8.060 8.076 7.889 8.107 2,300,198 7.9943 -2.08%
2014-04-03 0 10.56 10.54 10.58 10.32 10.94 2,250,000 23,718,200 10.541 8.231 8.216 8.247 8.044 8.528 2,886,473 8.2170 -1.49%
2014-04-02 0 10.72 10.70 10.72 10.54 10.94 4,441,000 47,643,640 10.728 8.356 8.341 8.356 8.216 8.528 5,697,256 8.3626 2.68%
2014-04-01 0 10.44 10.44 10.46 9.620 10.50 5,440,500 55,375,150 10.178 8.138 8.138 8.154 7.499 8.185 6,979,492 7.9340 8.07%
2014-03-31 0 9.660 9.650 9.660 9.360 9.950 3,019,000 29,152,530 9.6564 7.530 7.522 7.530 7.296 7.756 3,873,005 7.5271 0.84%
2014-03-28 0 9.580 9.580 9.590 8.800 9.750 7,284,700 68,672,408 9.4269 7.468 7.468 7.475 6.860 7.600 9,345,373 7.3483 8.86%
2014-03-27 0 8.800 8.800 8.820 8.550 9.550 13,325,000 118,530,360 8.8953 6.860 6.860 6.875 6.665 7.444 17,094,335 6.9339 -9.74%
2014-03-26 0 9.750 9.730 9.780 9.470 10.52 8,965,651 87,216,388 9.7278 7.600 7.585 7.623 7.382 8.200 11,501,826 7.5828 -5.34%
2014-03-25 0 10.30 10.30 10.32 10.22 11.36 7,405,000 78,600,460 10.615 8.029 8.029 8.044 7.966 8.855 9,499,703 8.2740 -9.49%
2014-03-24 0 11.38 11.38 11.44 11.10 11.82 2,087,000 23,790,610 11.399 8.871 8.871 8.917 8.652 9.214 2,677,364 8.8858 -1.39%
2014-03-21 0 11.54 11.54 11.58 11.40 11.68 1,256,000 14,508,980 11.552 8.995 8.995 9.027 8.886 9.105 1,611,293 9.0046 1.05%
2014-03-20 0 11.42 11.40 11.48 11.30 11.70 2,050,000 23,559,820 11.493 8.902 8.886 8.949 8.808 9.120 2,629,898 8.9585 -2.39%
2014-03-19 0 11.70 11.70 11.72 11.46 11.96 2,516,000 29,602,480 11.766 9.120 9.120 9.136 8.933 9.323 3,227,718 9.1713 2.27%
2014-03-18 0 11.44 11.42 11.44 11.40 11.78 1,651,000 19,092,960 11.565 8.917 8.902 8.917 8.886 9.182 2,118,030 9.0145 -0.17%
2014-03-17 0 11.46 11.44 11.48 11.30 11.66 1,399,001 16,090,311 11.501 8.933 8.917 8.949 8.808 9.089 1,794,746 8.9652 -1.72%
2014-03-14 0 11.66 11.62 11.64 11.30 12.20 4,034,000 46,997,540 11.650 9.089 9.058 9.073 8.808 9.510 5,175,125 9.0814 -1.69%
2014-03-13 0 11.86 11.90 11.96 11.78 12.50 3,920,000 47,286,440 12.063 9.245 9.276 9.323 9.182 9.744 5,028,877 9.4030 -0.50%
2014-03-12 0 11.92 11.92 11.96 11.58 12.60 8,649,000 103,529,100 11.970 9.292 9.292 9.323 9.027 9.822 11,095,602 9.3306 -5.70%
2014-03-11 0 12.64 12.62 12.66 12.34 12.80 2,395,000 30,232,980 12.623 9.853 9.837 9.868 9.619 9.978 3,072,490 9.8399 1.12%
2014-03-10 0 12.50 12.52 12.54 12.28 12.78 3,094,000 38,610,120 12.479 9.744 9.759 9.775 9.572 9.962 3,969,221 9.7274 -2.19%
2014-03-07 0 12.78 12.76 12.78 12.66 13.18 6,262,000 79,994,500 12.775 9.962 9.946 9.962 9.868 10.27 8,033,375 9.9578 -2.44%
2014-03-06 0 13.10 13.06 13.14 12.96 13.44 4,468,000 58,684,640 13.134 10.21 10.18 10.24 10.10 10.48 5,731,894 10.238 -1.06%
2014-03-05 0 13.24 13.24 13.26 13.04 13.48 9,327,000 123,958,320 13.290 10.32 10.32 10.34 10.16 10.51 11,965,393 10.360 2.80%
2014-03-04 0 12.88 12.86 12.88 12.68 13.10 6,643,008 85,864,482 12.926 10.04 10.02 10.04 9.884 10.21 8,522,161 10.075 1.42%
2014-03-03 0 12.70 12.70 12.72 12.40 13.16 6,882,253 88,197,102 12.815 9.900 9.900 9.915 9.666 10.26 8,829,083 9.9894 -0.78%
2014-02-28 0 12.80 12.78 12.80 12.24 13.48 43,032,001 554,353,813 12.882 9.978 9.962 9.978 9.541 10.51 55,204,760 10.042 -11.85%
2014-02-27 0 14.52 14.52 14.54 14.24 15.16 15,779,000 233,240,260 14.782 11.32 11.32 11.33 11.10 11.82 20,242,514 11.522 2.11%
2014-02-26 0 14.22 14.22 14.24 13.98 14.36 4,339,650 61,661,550 14.209 11.08 11.08 11.10 10.90 11.19 5,567,237 11.076 2.01%
2014-02-25 0 13.94 13.92 13.96 13.60 14.70 8,871,000 125,600,940 14.159 10.87 10.85 10.88 10.60 11.46 11,380,401 11.037 -3.06%
2014-02-24 0 14.38 14.36 14.40 13.94 14.90 12,038,000 174,048,060 14.458 11.21 11.19 11.22 10.87 11.61 15,443,272 11.270 2.28%
2014-02-21 0 14.06 14.06 14.08 13.82 14.70 7,213,000 102,125,120 14.159 10.96 10.96 10.98 10.77 11.46 9,253,391 11.037 -0.85%
2014-02-20 0 14.18 14.16 14.18 13.76 14.62 13,875,000 196,655,940 14.173 11.05 11.04 11.05 10.73 11.40 17,799,917 11.048 1.29%
2014-02-19 0 14.00 13.98 14.00 13.10 14.94 33,877,850 484,745,175 14.309 10.91 10.90 10.91 10.21 11.65 43,461,111 11.154 6.54%
2014-02-18 0 13.14 13.10 13.16 12.76 13.68 19,521,000 258,431,920 13.239 10.24 10.21 10.26 9.946 10.66 25,043,040 10.320 -1.65%
2014-02-17 0 13.36 13.36 13.38 11.08 13.38 33,774,000 425,985,280 12.613 10.41 10.41 10.43 8.637 10.43 43,327,884 9.8317 20.58%
2014-02-14 0 11.08 11.06 11.12 10.72 11.44 8,214,000 90,110,120 10.970 8.637 8.621 8.668 8.356 8.917 10,537,551 8.5513 -0.72%
2014-02-13 0 11.16 11.14 11.18 11.02 11.70 6,649,000 74,832,420 11.255 8.699 8.684 8.715 8.590 9.120 8,529,848 8.7730 -3.96%
2014-02-12 0 11.62 11.62 11.64 11.46 11.96 4,063,000 47,132,760 11.601 9.058 9.058 9.073 8.933 9.323 5,212,329 9.0426 -1.19%
2014-02-11 0 11.76 11.78 11.80 11.62 12.14 4,420,000 52,620,340 11.905 9.167 9.182 9.198 9.058 9.463 5,670,316 9.2800 0.34%
2014-02-10 0 11.72 11.72 11.74 11.72 12.34 4,610,300 55,277,368 11.990 9.136 9.136 9.151 9.136 9.619 5,914,447 9.3462 -1.51%
2014-02-07 0 11.90 11.90 11.96 11.60 12.10 3,578,000 42,530,140 11.887 9.276 9.276 9.323 9.042 9.432 4,590,134 9.2656 0.85%
2014-02-06 0 11.80 11.78 11.80 11.50 11.94 3,118,000 36,580,160 11.732 9.198 9.182 9.198 8.964 9.307 4,000,010 9.1450 2.97%
2014-02-05 0 11.46 11.42 11.44 11.42 12.20 3,926,000 45,836,940 11.675 8.933 8.902 8.917 8.902 9.510 5,036,575 9.1008 -3.86%
2014-02-04 0 11.92 11.90 11.96 11.48 12.14 4,230,000 50,527,730 11.945 9.292 9.276 9.323 8.949 9.463 5,426,569 9.3112 -1.49%
2014-01-30 0 12.10 12.06 12.12 11.48 12.18 2,786,115 33,245,257 11.933 9.432 9.401 9.448 8.949 9.494 3,574,243 9.3013 1.68%
2014-01-29 0 11.90 11.90 11.94 11.84 12.64 8,940,000 109,443,320 12.242 9.276 9.276 9.307 9.229 9.853 11,468,919 9.5426 -1.49%
2014-01-28 0 12.08 12.06 12.08 11.68 12.28 4,389,000 52,905,120 12.054 9.416 9.401 9.416 9.105 9.572 5,630,547 9.3961 3.25%
2014-01-27 0 11.70 11.68 11.70 10.50 11.92 9,678,000 109,017,160 11.264 9.120 9.105 9.120 8.185 9.292 12,415,683 8.7806 -1.85%
2014-01-24 0 11.92 11.92 11.94 11.80 12.66 10,350,500 125,963,540 12.170 9.292 9.292 9.307 9.198 9.868 13,278,417 9.4863 -6.14%
2014-01-23 0 12.70 12.66 12.74 12.46 13.18 4,726,000 60,185,340 12.735 9.900 9.868 9.931 9.713 10.27 6,062,876 9.9269 -2.16%
2014-01-22 0 12.98 12.96 12.98 12.86 13.74 7,738,000 102,184,540 13.206 10.12 10.10 10.12 10.02 10.71 9,926,901 10.294 -2.99%
2014-01-21 0 13.38 13.36 13.40 13.14 14.18 12,016,000 163,746,760 13.627 10.43 10.41 10.45 10.24 11.05 15,415,049 10.623 -2.62%
2014-01-20 0 13.74 13.74 13.76 11.98 13.76 22,341,000 290,679,980 13.011 10.71 10.71 10.73 9.338 10.73 28,660,753 10.142 12.07%
2014-01-17 0 12.26 12.26 12.28 11.86 12.66 11,078,800 135,506,360 12.231 9.557 9.557 9.572 9.245 9.868 14,212,737 9.5341 -1.61%
2014-01-16 0 12.46 12.44 12.46 12.30 13.16 7,346,500 93,173,200 12.683 9.713 9.697 9.713 9.588 10.26 9,424,655 9.8861 -1.89%
2014-01-15 0 12.70 12.70 12.72 12.06 13.20 18,672,670 235,556,638 12.615 9.900 9.900 9.915 9.401 10.29 23,954,737 9.8334 3.76%
2014-01-14 0 12.24 12.20 12.24 11.94 14.38 35,323,000 460,364,010 13.033 9.541 9.510 9.541 9.307 11.21 45,315,060 10.159 -13.56%
2014-01-13 0 14.16 14.16 14.22 13.76 14.88 20,420,150 292,627,445 14.330 11.04 11.04 11.08 10.73 11.60 26,196,539 11.170 4.12%
2014-01-10 0 13.60 13.62 13.64 11.60 14.74 46,857,395 628,518,470 13.413 10.60 10.62 10.63 9.042 11.49 60,112,269 10.456 12.96%
2014-01-09 0 12.04 12.04 12.10 10.60 13.12 66,367,200 799,850,790 12.052 9.385 9.385 9.432 8.263 10.23 85,140,947 9.3944 9.06%
2014-01-08 0 11.04 11.04 11.06 8.550 11.20 45,827,000 460,854,670 10.056 8.606 8.606 8.621 6.665 8.730 58,790,399 7.8389 30.65%
2014-01-07 0 8.450 8.440 8.450 8.260 8.770 9,605,000 81,154,170 8.4492 6.587 6.579 6.587 6.439 6.836 12,322,033 6.5861 -1.52%
2014-01-06 0 8.580 8.580 8.600 7.770 8.670 19,169,000 160,188,970 8.3567 6.688 6.688 6.704 6.057 6.758 24,591,467 6.5140 8.06%
2014-01-03 0 7.940 7.930 7.940 7.880 8.130 10,178,000 81,186,190 7.9766 6.189 6.181 6.189 6.142 6.337 13,057,121 6.2178 -1.73%
2014-01-02 0 8.080 8.070 8.080 7.680 8.100 9,980,000 79,214,930 7.9374 6.298 6.291 6.298 5.987 6.314 12,803,111 6.1872 1.51%
2013-12-31 0 7.960 7.950 7.970 7.730 8.130 6,530,000 52,096,350 7.9780 6.205 6.197 6.213 6.026 6.337 8,377,186 6.2188 2.98%
2013-12-30 0 7.730 7.730 7.740 7.600 7.890 3,614,000 27,962,200 7.7372 6.026 6.026 6.033 5.924 6.150 4,636,317 6.0311 -0.13%
2013-12-27 0 7.740 7.740 7.750 7.390 7.800 7,093,000 54,542,860 7.6897 6.033 6.033 6.041 5.760 6.080 9,099,446 5.9941 4.45%
2013-12-24 0 7.410 7.410 7.440 7.290 7.590 5,339,000 39,793,890 7.4534 5.776 5.776 5.799 5.683 5.916 6,849,280 5.8099 2.07%
2013-12-23 0 7.260 7.250 7.260 6.790 7.360 8,278,000 59,185,390 7.1497 5.659 5.651 5.659 5.293 5.737 10,619,655 5.5732 7.40%
2013-12-20 0 6.760 6.750 6.770 6.650 7.150 8,652,000 58,820,650 6.7985 5.269 5.262 5.277 5.184 5.573 11,099,451 5.2994 -5.06%
2013-12-19 0 7.120 7.100 7.120 7.060 7.750 14,767,000 107,487,560 7.2789 5.550 5.534 5.550 5.503 6.041 18,944,243 5.6739 -6.81%
2013-12-18 0 7.640 7.650 7.660 7.580 7.800 3,598,000 27,704,150 7.6999 5.955 5.963 5.971 5.909 6.080 4,615,791 6.0020 0.26%
2013-12-17 0 7.620 7.620 7.630 7.600 7.960 8,510,000 65,791,330 7.7311 5.940 5.940 5.948 5.924 6.205 10,917,282 6.0263 -3.30%
2013-12-16 0 7.880 7.860 7.870 7.700 8.000 6,421,000 50,229,720 7.8227 6.142 6.127 6.135 6.002 6.236 8,237,353 6.0978 -1.13%
2013-12-13 0 7.970 7.960 7.970 7.660 8.100 10,771,000 84,783,920 7.8715 6.213 6.205 6.213 5.971 6.314 13,817,867 6.1358 -0.38%
2013-12-12 0 8.000 7.990 8.000 7.690 8.180 18,442,084 147,520,884 7.9991 6.236 6.228 6.236 5.994 6.376 23,658,923 6.2353 2.56%
2013-12-11 0 7.800 7.790 7.800 7.390 8.000 32,336,000 250,115,920 7.7349 6.080 6.072 6.080 5.760 6.236 41,483,107 6.0293 3.04%
2013-12-10 0 7.570 7.580 7.600 7.010 7.670 29,133,000 213,379,410 7.3243 5.901 5.909 5.924 5.464 5.979 37,374,052 5.7093 8.14%
2013-12-09 0 7.000 6.990 7.000 6.810 7.060 8,157,000 56,837,700 6.9680 5.456 5.449 5.456 5.308 5.503 10,464,427 5.4315 2.64%
2013-12-06 0 6.820 6.800 6.820 6.740 7.130 15,079,000 104,966,990 6.9611 5.316 5.301 5.316 5.254 5.558 19,344,501 5.4262 0.74%
2013-12-05 0 6.770 6.770 6.780 6.670 7.080 15,784,571 108,351,715 6.8644 5.277 5.277 5.285 5.199 5.519 20,249,661 5.3508 -2.17%
2013-12-04 0 6.920 6.890 6.900 6.380 7.090 35,118,000 241,981,380 6.8905 5.394 5.371 5.379 4.973 5.527 45,052,071 5.3711 6.96%
2013-12-03 0 6.470 6.470 6.480 6.170 6.490 9,673,000 60,952,270 6.3013 5.043 5.043 5.051 4.810 5.059 12,409,268 4.9118 4.19%
2013-12-02 0 6.210 6.210 6.260 6.200 6.290 3,756,000 23,421,850 6.2358 4.841 4.841 4.880 4.833 4.903 4,818,486 4.8608 -0.16%
2013-11-29 0 6.220 6.220 6.230 6.150 6.350 10,879,000 67,969,440 6.2478 4.848 4.848 4.856 4.794 4.950 13,956,418 4.8701 -0.48%
2013-11-28 0 6.250 6.240 6.250 6.230 6.330 6,059,000 37,954,180 6.2641 4.872 4.864 4.872 4.856 4.934 7,772,951 4.8829 -0.64%
2013-11-27 0 6.290 6.290 6.300 6.200 6.310 6,376,000 39,910,310 6.2595 4.903 4.903 4.911 4.833 4.919 8,179,623 4.8792 0.48%
2013-11-26 0 6.260 6.250 6.260 6.190 6.340 29,537,710 184,807,638 6.2567 4.880 4.872 4.880 4.825 4.942 37,893,246 4.8771 -0.48%
2013-11-25 0 6.290 6.290 6.300 6.160 6.380 6,694,000 42,106,640 6.2902 4.903 4.903 4.911 4.802 4.973 8,587,578 4.9032 1.13%
2013-11-22 0 6.220 6.210 6.220 6.200 6.380 8,236,000 51,633,032 6.2692 4.848 4.841 4.848 4.833 4.973 10,565,774 4.8868 -1.58%
2013-11-21 0 6.320 6.320 6.330 6.160 6.410 15,666,000 98,540,440 6.2901 4.926 4.926 4.934 4.802 4.997 20,097,549 4.9031 0.96%
2013-11-20 0 6.260 6.260 6.270 5.810 6.320 27,742,000 169,903,300 6.1244 4.880 4.880 4.887 4.529 4.926 35,589,571 4.7740 6.46%
2013-11-19 0 5.880 5.870 5.880 5.640 6.020 27,688,000 161,618,830 5.8371 4.583 4.576 4.583 4.396 4.693 35,520,295 4.5500 2.26%
2013-11-18 0 5.750 5.740 5.750 5.550 5.810 23,025,000 130,624,250 5.6731 4.482 4.474 4.482 4.326 4.529 29,538,240 4.4222 1.05%
2013-11-15 0 5.690 5.680 5.690 5.620 5.900 25,388,000 146,671,630 5.7772 4.435 4.428 4.435 4.381 4.599 32,569,679 4.5033 1.79%
2013-11-14 0 5.590 5.580 5.590 5.550 5.740 23,157,000 131,028,730 5.6583 4.357 4.350 4.357 4.326 4.474 29,707,580 4.4106 0.54%
2013-11-13 0 5.560 5.540 5.550 5.510 5.900 70,649,000 401,558,842 5.6839 4.334 4.318 4.326 4.295 4.599 90,633,970 4.4306 -8.70%
2013-11-12 0 6.090 6.090 6.100 6.060 6.970 232,094,429 1,546,074,830 6.6614 4.747 4.747 4.755 4.724 5.433 297,748,580 5.1926

Webb-site Database - Powered By Linux Group

Back to top