Spring Real Estate Investment Trust: Unit HKD

Exchange Code Listed Last trade Delisted
HKREIT 01426  2013-12-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-14 0 1.350 1.320 1.350 1.310 1.360 75,000 101,570 1.3543 1.350 1.320 1.350 1.310 1.360 75,000 1.3543 -0.74%
2026-05-13 0 1.360 1.350 1.360 1.360 1.370 129,000 175,810 1.3629 1.360 1.350 1.360 1.360 1.370 129,000 1.3629 0.00%
2026-05-12 0 1.360 1.360 1.390 1.350 1.360 255,000 344,600 1.3514 1.360 1.360 1.390 1.350 1.360 255,000 1.3514 0.74%
2026-05-11 0 1.350 1.340 1.350 1.300 1.350 245,000 324,270 1.3236 1.350 1.340 1.350 1.300 1.350 245,000 1.3236 3.85%
2026-05-08 0 1.300 1.280 1.310 1.290 1.320 359,000 466,350 1.2990 1.300 1.280 1.310 1.290 1.320 359,000 1.2990 -2.26%
2026-05-07 0 1.330 1.330 1.350 1.320 1.330 82,000 108,920 1.3283 1.330 1.330 1.350 1.320 1.330 82,000 1.3283 -1.48%
2026-05-06 0 1.350 1.330 1.350 1.330 1.350 59,000 79,570 1.3486 1.350 1.330 1.350 1.330 1.350 59,000 1.3486 0.75%
2026-05-05 0 1.340 1.320 1.340 1.310 1.350 162,000 216,940 1.3391 1.340 1.320 1.340 1.310 1.350 162,000 1.3391 1.52%
2026-05-04 0 1.320 1.320 1.330 1.320 1.330 65,000 86,300 1.3277 1.320 1.320 1.330 1.320 1.330 65,000 1.3277 -0.75%
2026-04-30 0 1.330 1.330 1.350 1.330 1.350 207,000 276,280 1.3347 1.330 1.330 1.350 1.330 1.350 207,000 1.3347 -1.48%
2026-04-29 0 1.350 1.350 1.370 1.340 1.350 60,000 80,800 1.3467 1.350 1.350 1.370 1.340 1.350 60,000 1.3467 0.75%
2026-04-28 0 1.340 1.340 1.350 1.340 1.400 40,000 54,000 1.3500 1.340 1.340 1.350 1.340 1.400 40,000 1.3500 -0.74%
2026-04-27 0 1.350 1.340 1.390 1.350 1.360 382,000 515,810 1.3503 1.350 1.340 1.390 1.350 1.360 382,000 1.3503 -0.74%
2026-04-24 0 1.360 1.360 1.380 1.350 1.400 7,000 9,550 1.3643 1.360 1.360 1.380 1.350 1.400 7,000 1.3643 -0.73%
2026-04-23 0 1.370 1.370 1.400 1.350 1.370 48,000 65,060 1.3554 1.370 1.370 1.400 1.350 1.370 48,000 1.3554 0.74%
2026-04-22 0 1.360 1.360 1.380 1.350 1.380 179,000 245,110 1.3693 1.360 1.360 1.380 1.350 1.380 179,000 1.3693 -2.16%
2026-04-21 0 1.390 1.390 1.400 1.390 1.410 217,000 302,820 1.3955 1.390 1.390 1.400 1.390 1.410 217,000 1.3955 -2.11%
2026-04-20 0 1.420 1.420 1.450 1.420 1.430 144,000 205,770 1.4290 1.420 1.420 1.450 1.420 1.430 144,000 1.4290 -1.39%
2026-04-17 0 1.440 1.440 1.490 1.430 1.440 108,000 154,800 1.4333 1.440 1.440 1.490 1.430 1.440 108,000 1.4333 -5.26%
2026-04-16 0 1.520 1.450 1.520 1.440 1.530 41,000 60,050 1.4646 1.520 1.450 1.520 1.440 1.530 41,000 1.4646 3.40%
2026-04-15 0 1.470 1.470 1.490 1.430 1.500 99,000 142,670 1.4411 1.470 1.470 1.490 1.430 1.500 99,000 1.4411 -2.00%
2026-04-14 0 1.500 1.460 1.500 - - 0 0 - 1.500 1.460 1.500 - - 0 - -0.27%
2026-04-13 0 1.504 1.450 1.540 - - 0 0 - 1.504 1.450 1.540 - - 0 - 0.00%
2026-04-10 0 1.504 1.500 1.530 - - 0 0 - 1.504 1.500 1.530 - - 0 - -0.00%
2026-04-09 0 1.540 1.530 1.550 1.530 1.550 50,000 76,850 1.5370 1.504 1.494 1.514 1.494 1.514 51,197 1.5011 0.00%
2026-04-08 0 1.540 1.530 1.570 1.520 1.550 36,000 55,110 1.5308 1.504 1.494 1.533 1.484 1.514 36,862 1.4950 -2.53%
2026-04-02 0 1.580 1.580 1.590 1.570 1.580 188,000 296,930 1.5794 1.543 1.543 1.553 1.533 1.543 192,500 1.5425 0.64%
2026-04-01 0 1.570 1.560 1.570 1.570 1.590 344,000 544,870 1.5839 1.533 1.524 1.533 1.533 1.553 352,234 1.5469 -1.26%
2026-03-31 0 1.590 1.590 1.620 1.560 1.610 2,959,000 4,671,360 1.5787 1.553 1.553 1.582 1.524 1.572 3,029,827 1.5418 0.63%
2026-03-30 0 1.580 1.560 1.580 1.550 1.600 1,092,000 1,718,420 1.5736 1.543 1.524 1.543 1.514 1.563 1,118,138 1.5369 -0.63%
2026-03-27 0 1.590 1.550 1.590 1.530 1.590 1,017,000 1,603,390 1.5766 1.553 1.514 1.553 1.494 1.553 1,041,343 1.5397 1.92%
2026-03-26 0 1.560 1.520 1.560 1.500 1.580 1,036,000 1,599,890 1.5443 1.524 1.484 1.524 1.465 1.543 1,060,798 1.5082 -2.50%
2026-03-25 0 1.600 1.600 1.620 1.350 1.600 1,835,000 2,725,770 1.4854 1.563 1.563 1.582 1.318 1.563 1,878,923 1.4507 10.34%
2026-03-24 0 1.450 1.440 1.450 1.340 1.550 4,859,000 6,819,620 1.4035 1.416 1.406 1.416 1.309 1.514 4,975,306 1.3707 -11.59%
2026-03-23 0 1.640 1.620 1.640 1.620 1.650 508,000 827,180 1.6283 1.602 1.582 1.602 1.582 1.611 520,160 1.5902 -2.38%
2026-03-20 0 1.680 1.660 1.680 1.650 1.680 57,000 95,090 1.6682 1.641 1.621 1.641 1.611 1.641 58,364 1.6292 0.60%
2026-03-19 0 1.670 1.650 1.670 1.640 1.670 75,000 124,440 1.6592 1.631 1.611 1.631 1.602 1.631 76,795 1.6204 0.00%
2026-03-18 0 1.670 1.650 1.670 1.650 1.680 194,000 323,660 1.6684 1.631 1.611 1.631 1.611 1.641 198,644 1.6294 -0.60%
2026-03-17 0 1.680 1.650 1.680 1.650 1.690 95,000 158,750 1.6711 1.641 1.611 1.641 1.611 1.650 97,274 1.6320 -0.59%
2026-03-16 0 1.690 1.640 1.690 1.640 1.690 135,000 223,930 1.6587 1.650 1.602 1.650 1.602 1.650 138,231 1.6200 0.60%
2026-03-13 0 1.680 1.670 1.680 1.670 1.690 93,000 155,930 1.6767 1.641 1.631 1.641 1.631 1.650 95,226 1.6375 -1.18%
2026-03-12 0 1.700 1.680 1.720 1.700 1.760 133,000 229,930 1.7288 1.660 1.641 1.680 1.660 1.719 136,184 1.6884 -0.58%
2026-03-11 0 1.710 1.690 1.710 1.680 1.710 51,000 86,520 1.6965 1.670 1.650 1.670 1.641 1.670 52,221 1.6568 1.18%
2026-03-10 0 1.690 1.680 1.690 1.690 1.730 22,000 37,730 1.7150 1.650 1.641 1.650 1.650 1.690 22,527 1.6749 -1.74%
2026-03-09 0 1.720 1.690 1.730 1.660 1.720 156,000 264,180 1.6935 1.680 1.650 1.690 1.621 1.680 159,734 1.6539 0.00%
2026-03-06 0 1.720 1.690 1.730 1.670 1.720 56,000 95,090 1.6980 1.680 1.650 1.690 1.631 1.680 57,340 1.6583 2.38%
2026-03-05 0 1.680 1.670 1.700 1.670 1.700 51,000 85,930 1.6849 1.641 1.631 1.660 1.631 1.660 52,221 1.6455 0.60%
2026-03-04 0 1.670 1.660 1.670 1.660 1.700 103,000 172,660 1.6763 1.631 1.621 1.631 1.621 1.660 105,465 1.6371 -1.18%
2026-03-03 0 1.690 1.690 1.700 1.680 1.700 106,000 179,240 1.6909 1.650 1.650 1.660 1.641 1.660 108,537 1.6514 -1.74%
2026-03-02 0 1.720 1.690 1.720 1.690 1.720 160,000 272,330 1.7021 1.680 1.650 1.680 1.650 1.680 163,830 1.6623 -0.58%
2026-02-27 0 1.730 1.720 1.730 1.700 1.730 72,000 123,410 1.7140 1.690 1.680 1.690 1.660 1.690 73,723 1.6740 0.00%
2026-02-26 0 1.730 1.700 1.730 1.700 1.760 556,000 961,030 1.7285 1.690 1.660 1.690 1.660 1.719 569,309 1.6881 1.76%
2026-02-25 0 1.700 1.690 1.720 1.690 1.730 363,000 621,740 1.7128 1.660 1.650 1.680 1.650 1.690 371,689 1.6727 0.00%
2026-02-24 0 1.700 1.690 1.700 1.680 1.700 295,000 501,230 1.6991 1.660 1.650 1.660 1.641 1.660 302,061 1.6594 0.00%
2026-02-23 0 1.700 1.680 1.700 1.670 1.700 110,000 185,530 1.6866 1.660 1.641 1.660 1.631 1.660 112,633 1.6472 1.19%
2026-02-20 0 1.680 1.660 1.680 1.660 1.690 22,000 36,780 1.6718 1.641 1.621 1.641 1.621 1.650 22,527 1.6327 0.60%
2026-02-16 0 1.670 1.650 1.670 1.660 1.670 40,000 66,590 1.6648 1.631 1.611 1.631 1.621 1.631 40,957 1.6258 1.21%
2026-02-13 0 1.650 1.640 1.660 1.650 1.650 15,000 24,750 1.6500 1.611 1.602 1.621 1.611 1.611 15,359 1.6114 0.00%
2026-02-12 0 1.650 1.650 1.660 1.650 1.660 19,000 31,480 1.6568 1.611 1.611 1.621 1.611 1.621 19,455 1.6181 0.00%
2026-02-11 0 1.650 1.640 1.660 1.640 1.650 190,000 313,290 1.6489 1.611 1.602 1.621 1.602 1.611 194,548 1.6103 0.00%
2026-02-10 0 1.650 1.640 1.660 1.640 1.660 36,000 59,090 1.6414 1.611 1.602 1.621 1.602 1.621 36,862 1.6030 0.00%
2026-02-09 0 1.650 1.640 1.650 1.640 1.640 29,000 47,570 1.6403 1.611 1.602 1.611 1.602 1.602 29,694 1.6020 1.23%
2026-02-06 0 1.630 1.630 1.650 1.630 1.660 26,000 42,500 1.6346 1.592 1.592 1.611 1.592 1.621 26,622 1.5964 0.62%
2026-02-05 0 1.620 1.620 1.640 1.620 1.630 6,000 9,760 1.6267 1.582 1.582 1.602 1.582 1.592 6,144 1.5886 0.00%
2026-02-04 0 1.620 1.620 1.630 1.620 1.630 92,000 149,940 1.6298 1.582 1.582 1.592 1.582 1.592 94,202 1.5917 -0.61%
2026-02-03 0 1.630 1.620 1.630 - - 0 0 - 1.592 1.582 1.592 - - 0 - 0.00%
2026-02-02 0 1.630 1.630 1.640 1.630 1.650 20,000 32,700 1.6350 1.592 1.592 1.602 1.592 1.611 20,479 1.5968 0.00%
2026-01-30 0 1.630 1.630 1.640 1.590 1.740 405,000 673,640 1.6633 1.592 1.592 1.602 1.553 1.699 414,694 1.6244 2.52%
2026-01-29 0 1.590 1.590 1.600 1.560 1.610 115,000 182,290 1.5851 1.553 1.553 1.563 1.524 1.572 117,753 1.5481 -1.24%
2026-01-28 0 1.610 1.610 1.620 1.600 1.610 57,000 91,430 1.6040 1.572 1.572 1.582 1.563 1.572 58,364 1.5665 0.62%
2026-01-27 0 1.600 1.600 1.610 1.600 1.610 40,000 64,380 1.6095 1.563 1.563 1.572 1.563 1.572 40,957 1.5719 -0.62%
2026-01-26 0 1.610 1.600 1.610 1.580 1.620 98,000 156,470 1.5966 1.572 1.563 1.572 1.543 1.582 100,346 1.5593 -0.62%
2026-01-23 0 1.620 1.610 1.620 - - 0 0 - 1.582 1.572 1.582 - - 0 - 0.00%
2026-01-22 0 1.620 1.610 1.620 1.610 1.620 32,000 51,740 1.6169 1.582 1.572 1.582 1.572 1.582 32,766 1.5791 0.62%
2026-01-21 0 1.610 1.600 1.620 1.600 1.620 29,000 46,670 1.6093 1.572 1.563 1.582 1.563 1.582 29,694 1.5717 0.00%
2026-01-20 0 1.610 1.610 1.630 1.600 1.620 83,000 134,200 1.6169 1.572 1.572 1.592 1.563 1.582 84,987 1.5791 0.00%
2026-01-19 0 1.610 1.610 1.620 1.590 1.600 174,000 278,370 1.5998 1.572 1.572 1.582 1.553 1.563 178,165 1.5624 0.00%
2026-01-16 0 1.610 1.600 1.620 - - 0 0 - 1.572 1.563 1.582 - - 0 - 0.00%
2026-01-15 0 1.610 1.600 1.620 1.600 1.610 38,000 61,140 1.6089 1.572 1.563 1.582 1.563 1.572 38,910 1.5713 0.00%
2026-01-14 0 1.610 1.610 1.620 1.610 1.630 78,000 126,410 1.6206 1.572 1.572 1.582 1.572 1.592 79,867 1.5828 0.00%
2026-01-13 0 1.610 1.610 1.620 1.600 1.620 10,000 16,080 1.6080 1.572 1.572 1.582 1.563 1.582 10,239 1.5704 -1.23%
2026-01-09 0 1.630 1.620 1.630 1.620 1.630 28,000 45,410 1.6218 1.592 1.582 1.592 1.582 1.592 28,670 1.5839 0.00%
2026-01-08 0 1.630 1.630 1.640 - - 0 0 - 1.592 1.592 1.602 - - 0 - 0.00%
2026-01-07 0 1.630 1.630 1.640 - - 0 0 - 1.592 1.592 1.602 - - 0 - 0.00%
2026-01-06 0 1.630 1.630 1.640 1.620 1.640 36,000 58,590 1.6275 1.592 1.592 1.602 1.582 1.602 36,862 1.5895 0.00%
2026-01-05 0 1.630 1.630 1.640 1.610 1.650 63,000 102,670 1.6297 1.592 1.592 1.602 1.572 1.611 64,508 1.5916 -3.55%
2025-12-31 0 1.690 1.670 1.690 1.670 1.690 171,000 287,460 1.6811 1.650 1.631 1.650 1.631 1.650 175,093 1.6418 0.60%
2025-12-30 0 1.680 1.660 1.680 1.670 1.690 191,000 321,250 1.6819 1.641 1.621 1.641 1.631 1.650 195,572 1.6426 -0.59%
2025-12-29 0 1.690 1.690 1.700 1.650 1.690 337,000 561,540 1.6663 1.650 1.650 1.660 1.611 1.650 345,066 1.6273 1.81%
2025-12-24 0 1.660 1.650 1.660 1.640 1.660 327,879 542,295 1.6539 1.621 1.611 1.621 1.602 1.621 335,727 1.6153 1.22%
2025-12-23 0 1.640 1.640 1.650 1.620 1.640 119,000 194,640 1.6356 1.602 1.602 1.611 1.582 1.602 121,848 1.5974 1.23%
2025-12-22 0 1.620 1.620 1.640 1.610 1.640 363,000 591,340 1.6290 1.582 1.582 1.602 1.572 1.602 371,689 1.5910 0.00%
2025-12-19 0 1.620 1.610 1.630 1.600 1.640 433,000 702,420 1.6222 1.582 1.572 1.592 1.563 1.602 443,364 1.5843 -1.22%
2025-12-18 0 1.640 1.620 1.640 1.620 1.640 195,000 318,520 1.6334 1.602 1.582 1.602 1.582 1.602 199,668 1.5953 0.61%
2025-12-17 0 1.630 1.620 1.630 1.610 1.630 172,000 280,050 1.6282 1.592 1.582 1.592 1.572 1.592 176,117 1.5901 0.00%
2025-12-16 0 1.630 1.610 1.630 1.600 1.630 210,000 339,340 1.6159 1.592 1.572 1.592 1.563 1.592 215,027 1.5781 0.00%
2025-12-15 0 1.630 1.610 1.630 1.600 1.630 260,000 421,050 1.6194 1.592 1.572 1.592 1.563 1.592 266,223 1.5816 0.62%
2025-12-12 0 1.620 1.610 1.620 1.600 1.620 210,000 338,200 1.6105 1.582 1.572 1.582 1.563 1.582 215,027 1.5728 1.25%
2025-12-11 0 1.600 1.590 1.600 1.590 1.610 102,000 163,650 1.6044 1.563 1.553 1.563 1.553 1.572 104,441 1.5669 -0.62%
2025-12-10 0 1.610 1.590 1.610 1.600 1.610 184,000 294,650 1.6014 1.572 1.553 1.572 1.563 1.572 188,404 1.5639 0.62%
2025-12-09 0 1.600 1.590 1.600 1.580 1.600 82,000 130,700 1.5939 1.563 1.553 1.563 1.543 1.563 83,963 1.5566 0.63%
2025-12-08 0 1.590 1.580 1.590 1.580 1.600 133,000 211,020 1.5866 1.553 1.543 1.553 1.543 1.563 136,184 1.5495 -0.62%
2025-12-05 0 1.600 1.580 1.600 1.580 1.600 210,000 332,200 1.5819 1.563 1.543 1.563 1.543 1.563 215,027 1.5449 1.27%
2025-12-04 0 1.580 1.580 1.590 1.570 1.590 457,000 722,470 1.5809 1.543 1.543 1.553 1.533 1.553 467,939 1.5439 -0.63%
2025-12-03 0 1.590 1.580 1.590 1.580 1.600 242,000 383,610 1.5852 1.553 1.543 1.553 1.543 1.563 247,793 1.5481 -0.62%
2025-12-02 0 1.600 1.580 1.600 1.600 1.610 230,000 368,420 1.6018 1.563 1.543 1.563 1.563 1.572 235,505 1.5644 -0.62%
2025-12-01 0 1.610 1.610 1.620 1.610 1.620 97,000 156,470 1.6131 1.572 1.572 1.582 1.572 1.582 99,322 1.5754 0.00%
2025-11-28 0 1.610 1.610 1.620 1.610 1.620 65,000 105,150 1.6177 1.572 1.572 1.582 1.572 1.582 66,556 1.5799 -0.62%
2025-11-27 0 1.620 1.620 1.630 1.610 1.620 35,000 56,620 1.6177 1.582 1.582 1.592 1.572 1.582 35,838 1.5799 0.00%
2025-11-26 0 1.620 1.610 1.630 1.600 1.630 207,000 333,850 1.6128 1.582 1.572 1.592 1.563 1.592 211,955 1.5751 0.62%
2025-11-25 0 1.610 1.610 1.630 1.600 1.630 461,000 749,380 1.6256 1.572 1.572 1.592 1.563 1.592 472,035 1.5876 -0.62%
2025-11-24 0 1.620 1.610 1.620 1.590 1.620 477,000 764,150 1.6020 1.582 1.572 1.582 1.553 1.582 488,418 1.5645 1.25%
2025-11-21 0 1.600 1.590 1.610 1.590 1.610 197,000 314,700 1.5975 1.563 1.553 1.572 1.553 1.572 201,715 1.5601 -0.62%
2025-11-20 0 1.610 1.610 1.630 1.610 1.620 46,000 74,470 1.6189 1.572 1.572 1.592 1.572 1.582 47,101 1.5811 0.00%
2025-11-19 0 1.610 1.610 1.620 1.600 1.620 656,000 1,056,820 1.6110 1.572 1.572 1.582 1.563 1.582 671,702 1.5733 -1.23%
2025-11-18 0 1.630 1.620 1.630 - - 0 0 - 1.592 1.582 1.592 - - 0 - 0.00%
2025-11-17 0 1.630 1.630 1.640 1.630 1.640 15,000 24,500 1.6333 1.592 1.592 1.602 1.592 1.602 15,359 1.5952 0.00%
2025-11-14 0 1.630 1.620 1.640 1.630 1.640 52,000 85,040 1.6354 1.592 1.582 1.602 1.592 1.602 53,245 1.5972 0.00%
2025-11-13 0 1.630 1.630 1.640 1.620 1.640 268,000 438,240 1.6352 1.592 1.592 1.602 1.582 1.602 274,415 1.5970 -0.61%
2025-11-12 0 1.640 1.630 1.650 1.620 1.660 258,000 424,540 1.6455 1.602 1.592 1.611 1.582 1.621 264,176 1.6070 1.23%
2025-11-11 0 1.620 1.620 1.630 1.610 1.630 121,000 195,050 1.6120 1.582 1.582 1.592 1.572 1.592 123,896 1.5743 0.00%
2025-11-10 0 1.620 1.610 1.620 1.600 1.630 475,000 767,660 1.6161 1.582 1.572 1.582 1.563 1.592 486,370 1.5783 -0.61%
2025-11-07 0 1.630 1.630 1.640 1.630 1.630 8,000 13,040 1.6300 1.592 1.592 1.602 1.592 1.592 8,191 1.5919 0.00%
2025-11-06 0 1.630 1.620 1.630 1.630 1.630 141,000 229,830 1.6300 1.592 1.582 1.592 1.592 1.592 144,375 1.5919 0.62%
2025-11-05 0 1.620 1.620 1.630 1.620 1.630 5,000 8,110 1.6220 1.582 1.582 1.592 1.582 1.592 5,120 1.5841 0.00%
2025-11-04 0 1.620 1.620 1.630 1.620 1.630 67,000 108,660 1.6218 1.582 1.582 1.592 1.582 1.592 68,604 1.5839 -0.61%
2025-11-03 0 1.630 1.620 1.640 1.620 1.640 148,000 241,220 1.6299 1.592 1.582 1.602 1.582 1.602 151,543 1.5918 0.62%
2025-10-31 0 1.620 1.620 1.630 1.620 1.630 32,000 51,980 1.6244 1.582 1.582 1.592 1.582 1.592 32,766 1.5864 -0.61%
2025-10-30 0 1.630 1.610 1.630 1.600 1.630 167,000 270,460 1.6195 1.592 1.572 1.592 1.563 1.592 170,997 1.5817 0.62%
2025-10-28 0 1.620 1.620 1.630 1.620 1.630 8,000 12,970 1.6213 1.582 1.582 1.592 1.582 1.592 8,191 1.5834 0.00%
2025-10-27 0 1.620 1.620 1.630 1.620 1.630 134,000 218,340 1.6294 1.582 1.582 1.592 1.582 1.592 137,207 1.5913 -0.61%
2025-10-24 0 1.630 1.620 1.640 1.620 1.630 36,000 58,520 1.6256 1.592 1.582 1.602 1.582 1.592 36,862 1.5876 -0.61%
2025-10-23 0 1.640 1.630 1.640 1.620 1.650 67,000 109,690 1.6372 1.602 1.592 1.602 1.582 1.611 68,604 1.5989 0.61%
2025-10-22 0 1.630 1.620 1.630 1.630 1.630 55,000 89,650 1.6300 1.592 1.582 1.592 1.592 1.592 56,316 1.5919 0.62%
2025-10-21 0 1.620 1.610 1.620 1.620 1.640 49,000 79,790 1.6284 1.582 1.572 1.582 1.582 1.602 50,173 1.5903 0.00%
2025-10-20 0 1.620 1.620 1.630 1.620 1.630 59,000 96,110 1.6290 1.582 1.582 1.592 1.582 1.592 60,412 1.5909 -0.61%
2025-10-17 0 1.630 1.610 1.630 1.600 1.640 66,000 107,000 1.6212 1.592 1.572 1.592 1.563 1.602 67,580 1.5833 0.62%
2025-10-16 0 1.620 1.620 1.630 1.600 1.620 137,000 220,700 1.6109 1.582 1.582 1.592 1.563 1.582 140,279 1.5733 0.62%
2025-10-15 0 1.610 1.610 1.620 1.610 1.610 55,000 88,550 1.6100 1.572 1.572 1.582 1.572 1.572 56,316 1.5724 -0.62%
2025-10-14 0 1.620 1.610 1.620 1.610 1.620 21,000 33,930 1.6157 1.582 1.572 1.582 1.572 1.582 21,503 1.5779 0.00%
2025-10-13 0 1.620 1.610 1.620 1.600 1.620 414,000 663,660 1.6030 1.582 1.572 1.582 1.563 1.582 423,910 1.5656 -0.61%
2025-10-10 0 1.630 1.630 1.640 1.630 1.640 164,000 267,620 1.6318 1.592 1.592 1.602 1.592 1.602 167,926 1.5937 -1.21%
2025-10-09 0 1.650 1.640 1.650 1.630 1.650 258,000 423,550 1.6417 1.611 1.602 1.611 1.592 1.611 264,176 1.6033 0.61%
2025-10-08 0 1.640 1.630 1.640 1.610 1.650 502,000 817,200 1.6279 1.602 1.592 1.602 1.572 1.611 514,016 1.5898 0.61%
2025-10-06 0 1.630 1.620 1.630 1.630 1.650 521,000 850,770 1.6330 1.592 1.582 1.592 1.592 1.611 533,471 1.5948 -1.21%
2025-10-03 0 1.650 1.640 1.650 1.650 1.660 215,000 355,050 1.6514 1.611 1.602 1.611 1.611 1.621 220,146 1.6128 -0.60%
2025-10-02 0 1.660 1.650 1.660 1.650 1.670 219,000 363,740 1.6609 1.621 1.611 1.621 1.611 1.631 224,242 1.6221 0.36%
2025-09-30 0 1.730 1.720 1.730 1.720 1.740 103,000 178,460 1.7326 1.615 1.606 1.615 1.606 1.625 110,311 1.6178 0.00%
2025-09-29 0 1.730 1.720 1.730 1.720 1.730 169,000 291,000 1.7219 1.615 1.606 1.615 1.606 1.615 180,997 1.6078 -0.57%
2025-09-26 0 1.740 1.730 1.740 1.720 1.740 33,000 56,960 1.7261 1.625 1.615 1.625 1.606 1.625 35,343 1.6117 0.00%
2025-09-25 0 1.740 1.720 1.740 1.720 1.740 349,000 602,960 1.7277 1.625 1.606 1.625 1.606 1.625 373,774 1.6132 0.00%
2025-09-24 0 1.740 1.730 1.740 1.730 1.740 23,000 39,980 1.7383 1.625 1.615 1.625 1.615 1.625 24,633 1.6230 0.00%
2025-09-23 0 1.740 1.730 1.740 1.730 1.740 40,000 69,550 1.7388 1.625 1.615 1.625 1.615 1.625 42,839 1.6235 0.00%
2025-09-22 0 1.740 1.730 1.740 1.730 1.740 49,000 84,810 1.7308 1.625 1.615 1.625 1.615 1.625 52,478 1.6161 0.58%
2025-09-19 0 1.730 1.730 1.740 1.730 1.740 132,000 228,460 1.7308 1.615 1.615 1.625 1.615 1.625 141,370 1.6160 -0.57%
2025-09-18 0 1.740 1.730 1.740 1.730 1.740 12,000 20,810 1.7342 1.625 1.615 1.625 1.615 1.625 12,852 1.6192 0.00%
2025-09-17 0 1.740 1.730 1.740 1.730 1.740 216,000 375,030 1.7363 1.625 1.615 1.625 1.615 1.625 231,333 1.6212 0.58%
2025-09-16 0 1.730 1.720 1.730 1.720 1.730 161,000 278,320 1.7287 1.615 1.606 1.615 1.606 1.615 172,429 1.6141 0.00%
2025-09-15 0 1.730 1.730 1.740 1.720 1.730 157,000 271,540 1.7296 1.615 1.615 1.625 1.606 1.615 168,145 1.6149 0.00%
2025-09-12 0 1.730 1.720 1.730 1.710 1.730 272,000 470,140 1.7285 1.615 1.606 1.615 1.597 1.615 291,308 1.6139 1.17%
2025-09-11 0 1.710 1.700 1.720 1.700 1.730 673,000 1,156,780 1.7188 1.597 1.587 1.606 1.587 1.615 720,773 1.6049 -0.58%
2025-09-10 0 1.720 1.720 1.730 1.710 1.730 259,000 446,680 1.7246 1.606 1.606 1.615 1.597 1.615 277,385 1.6103 0.00%
2025-09-09 0 1.720 1.720 1.730 1.720 1.730 54,000 93,340 1.7285 1.606 1.606 1.615 1.606 1.615 57,833 1.6140 0.00%
2025-09-08 0 1.720 1.720 1.730 1.720 1.730 279,000 481,960 1.7275 1.606 1.606 1.615 1.606 1.615 298,805 1.6130 0.00%
2025-09-05 0 1.720 1.710 1.720 1.710 1.720 72,000 123,330 1.7129 1.606 1.597 1.606 1.597 1.606 77,111 1.5994 0.58%
2025-09-04 0 1.710 1.710 1.720 1.710 1.710 84,000 143,640 1.7100 1.597 1.597 1.606 1.597 1.597 89,963 1.5967 0.00%
2025-09-03 0 1.710 1.700 1.720 1.710 1.720 78,000 133,680 1.7138 1.597 1.587 1.606 1.597 1.606 83,537 1.6003 -0.58%
2025-09-02 0 1.720 1.710 1.720 1.710 1.720 51,000 87,680 1.7192 1.606 1.597 1.606 1.597 1.606 54,620 1.6053 0.00%
2025-09-01 0 1.720 1.710 1.720 1.710 1.720 48,000 82,370 1.7160 1.606 1.597 1.606 1.597 1.606 51,407 1.6023 0.58%
2025-08-29 0 1.710 1.710 1.720 1.710 1.720 39,000 66,710 1.7105 1.597 1.597 1.606 1.597 1.606 41,768 1.5971 -0.58%
2025-08-28 0 1.720 1.710 1.720 1.710 1.730 60,000 102,950 1.7158 1.606 1.597 1.606 1.597 1.615 64,259 1.6021 0.00%
2025-08-27 0 1.720 1.720 1.730 1.720 1.730 35,000 60,310 1.7231 1.606 1.606 1.615 1.606 1.615 37,484 1.6089 -0.58%
2025-08-26 0 1.730 1.720 1.730 1.710 1.730 380,000 655,490 1.7250 1.615 1.606 1.615 1.597 1.615 406,974 1.6106 1.17%
2025-08-25 0 1.710 1.710 1.730 1.710 1.740 119,000 204,910 1.7219 1.597 1.597 1.615 1.597 1.625 127,447 1.6078 0.00%
2025-08-22 0 1.710 1.700 1.720 1.700 1.750 627,000 1,074,200 1.7132 1.597 1.587 1.606 1.587 1.634 671,508 1.5997 -1.16%
2025-08-21 0 1.730 1.730 1.750 1.710 1.720 34,000 58,270 1.7138 1.615 1.615 1.634 1.597 1.606 36,413 1.6002 0.00%
2025-08-20 0 1.730 1.720 1.730 1.710 1.730 18,000 30,910 1.7172 1.615 1.606 1.615 1.597 1.615 19,278 1.6034 0.00%
2025-08-19 0 1.730 1.720 1.730 1.730 1.730 121,000 209,330 1.7300 1.615 1.606 1.615 1.615 1.615 129,589 1.6153 0.58%
2025-08-18 0 1.720 1.720 1.740 1.720 1.750 118,000 205,210 1.7391 1.606 1.606 1.625 1.606 1.634 126,376 1.6238 -1.15%
2025-08-15 0 1.740 1.730 1.750 1.740 1.750 153,000 266,290 1.7405 1.625 1.615 1.634 1.625 1.634 163,861 1.6251 -1.14%
2025-08-14 0 1.760 1.750 1.760 1.750 1.760 274,000 479,870 1.7514 1.643 1.634 1.643 1.634 1.643 293,450 1.6353 1.15%
2025-08-13 0 1.740 1.730 1.740 1.730 1.750 234,000 405,670 1.7336 1.625 1.615 1.625 1.615 1.634 250,611 1.6187 -0.57%
2025-08-12 0 1.750 1.740 1.750 1.740 1.750 64,000 111,910 1.7486 1.634 1.625 1.634 1.625 1.634 68,543 1.6327 0.57%
2025-08-11 0 1.740 1.740 1.750 1.730 1.750 292,000 506,520 1.7347 1.625 1.625 1.634 1.615 1.634 312,728 1.6197 0.58%
2025-08-08 0 1.730 1.730 1.740 1.730 1.740 111,000 192,690 1.7359 1.615 1.615 1.625 1.615 1.625 118,879 1.6209 0.58%
2025-08-07 0 1.720 1.720 1.730 1.720 1.730 111,000 191,900 1.7288 1.606 1.606 1.615 1.606 1.615 118,879 1.6142 0.00%
2025-08-06 0 1.720 1.710 1.720 1.700 1.720 725,000 1,242,090 1.7132 1.606 1.597 1.606 1.587 1.606 776,464 1.5997 1.18%
2025-08-05 0 1.700 1.700 1.710 1.690 1.710 151,000 256,960 1.7017 1.587 1.587 1.597 1.578 1.597 161,719 1.5889 0.59%
2025-08-04 0 1.690 1.690 1.700 - - 0 0 - 1.578 1.578 1.587 - - 0 - 0.00%
2025-08-01 0 1.690 1.690 1.710 1.690 1.710 351,000 598,210 1.7043 1.578 1.578 1.597 1.578 1.597 375,916 1.5913 -0.59%
2025-07-31 0 1.700 1.690 1.700 1.700 1.710 196,000 333,980 1.7040 1.587 1.578 1.587 1.587 1.597 209,913 1.5910 -0.58%
2025-07-30 0 1.710 1.710 1.720 - - 0 0 - 1.597 1.597 1.606 - - 0 - 0.00%
2025-07-29 0 1.710 1.710 1.720 1.700 1.710 211,000 360,720 1.7096 1.597 1.597 1.606 1.587 1.597 225,978 1.5963 0.00%
2025-07-28 0 1.710 1.710 1.720 - - 0 0 - 1.597 1.597 1.606 - - 0 - 0.00%
2025-07-25 0 1.710 1.710 1.720 1.710 1.710 364,000 622,440 1.7100 1.597 1.597 1.606 1.597 1.597 389,839 1.5967 0.59%
2025-07-24 0 1.700 1.700 1.710 1.700 1.710 135,000 230,570 1.7079 1.587 1.587 1.597 1.587 1.597 144,583 1.5947 -0.58%
2025-07-23 0 1.710 1.700 1.710 1.700 1.710 279,000 476,900 1.7093 1.597 1.587 1.597 1.587 1.597 298,805 1.5960 0.00%
2025-07-22 0 1.710 1.710 1.720 1.710 1.710 37,000 63,270 1.7100 1.597 1.597 1.606 1.597 1.597 39,626 1.5967 0.00%
2025-07-21 0 1.710 1.700 1.710 1.700 1.720 319,000 544,320 1.7063 1.597 1.587 1.597 1.587 1.606 341,644 1.5932 0.00%
2025-07-18 0 1.710 1.710 1.720 1.710 1.720 250,000 428,530 1.7141 1.597 1.597 1.606 1.597 1.606 267,746 1.6005 -0.58%
2025-07-17 0 1.720 1.710 1.720 1.700 1.720 77,000 132,150 1.7162 1.606 1.597 1.606 1.587 1.606 82,466 1.6025 0.58%
2025-07-16 0 1.710 1.710 1.720 1.700 1.720 241,000 412,120 1.7100 1.597 1.597 1.606 1.587 1.606 258,107 1.5967 -1.16%
2025-07-15 0 1.730 1.720 1.730 1.710 1.730 369,000 632,380 1.7138 1.615 1.606 1.615 1.597 1.615 395,194 1.6002 1.17%
2025-07-14 0 1.710 1.710 1.730 1.710 1.730 440,000 753,150 1.7117 1.597 1.597 1.615 1.597 1.615 471,234 1.5983 -1.16%
2025-07-11 0 1.730 1.710 1.730 1.710 1.730 160,000 275,370 1.7211 1.615 1.597 1.615 1.597 1.615 171,358 1.6070 0.58%
2025-07-10 0 1.720 1.710 1.720 1.700 1.720 251,000 428,030 1.7053 1.606 1.597 1.606 1.587 1.606 268,817 1.5923 0.58%
2025-07-09 0 1.710 1.700 1.710 1.690 1.710 358,000 607,350 1.6965 1.597 1.587 1.597 1.578 1.597 383,413 1.5841 0.00%
2025-07-08 0 1.710 1.690 1.710 1.690 1.710 640,000 1,084,550 1.6946 1.597 1.578 1.597 1.578 1.597 685,431 1.5823 -1.16%
2025-07-07 0 1.730 1.710 1.730 1.690 1.730 901,000 1,528,900 1.6969 1.615 1.597 1.615 1.578 1.615 964,958 1.5844 1.76%
2025-07-04 0 1.700 1.690 1.700 1.680 1.730 1,683,000 2,882,990 1.7130 1.587 1.578 1.587 1.569 1.615 1,802,468 1.5995 -0.58%
2025-07-03 0 1.710 1.700 1.710 1.690 1.710 507,000 864,180 1.7045 1.597 1.587 1.597 1.578 1.597 542,990 1.5915 -0.58%
2025-07-02 0 1.720 1.710 1.730 1.700 1.740 175,000 299,640 1.7122 1.606 1.597 1.615 1.587 1.625 187,422 1.5987 -0.58%
2025-06-30 0 1.730 1.720 1.740 1.690 1.730 249,000 425,020 1.7069 1.615 1.606 1.625 1.578 1.615 266,675 1.5938 1.76%
2025-06-27 0 1.700 1.690 1.700 1.690 1.700 163,000 276,060 1.6936 1.587 1.578 1.587 1.578 1.587 174,571 1.5814 0.00%
2025-06-26 0 1.700 1.690 1.700 1.680 1.700 220,000 372,360 1.6925 1.587 1.578 1.587 1.569 1.587 235,617 1.5804 0.59%
2025-06-25 0 1.690 1.680 1.690 1.670 1.700 214,000 360,600 1.6850 1.578 1.569 1.578 1.559 1.587 229,191 1.5734 1.20%
2025-06-24 0 1.670 1.670 1.690 1.670 1.680 17,000 28,410 1.6712 1.559 1.559 1.578 1.559 1.569 18,207 1.5604 -1.18%
2025-06-23 0 1.690 1.670 1.690 1.670 1.690 62,000 104,810 1.6905 1.578 1.559 1.578 1.559 1.578 66,401 1.5784 -0.59%
2025-06-20 0 1.700 1.680 1.700 1.660 1.700 113,000 190,370 1.6847 1.587 1.569 1.587 1.550 1.587 121,021 1.5730 1.80%
2025-06-19 0 1.670 1.670 1.680 1.660 1.670 86,000 143,440 1.6679 1.559 1.559 1.569 1.550 1.559 92,105 1.5574 0.00%
2025-06-18 0 1.670 1.660 1.670 1.670 1.670 47,000 78,490 1.6700 1.559 1.550 1.559 1.559 1.559 50,336 1.5593 -0.60%
2025-06-17 0 1.680 1.670 1.680 1.660 1.690 28,000 47,020 1.6793 1.569 1.559 1.569 1.550 1.578 29,988 1.5680 -0.59%
2025-06-16 0 1.690 1.670 1.690 1.640 1.690 431,000 718,340 1.6667 1.578 1.559 1.578 1.531 1.578 461,595 1.5562 1.20%
2025-06-13 0 1.670 1.660 1.690 1.650 1.670 239,000 396,720 1.6599 1.559 1.550 1.578 1.541 1.559 255,965 1.5499 0.60%
2025-06-12 0 1.660 1.660 1.670 1.660 1.700 817,000 1,371,070 1.6782 1.550 1.550 1.559 1.550 1.587 874,995 1.5669 -1.78%
2025-06-11 0 1.690 1.680 1.690 1.690 1.710 121,000 205,770 1.7006 1.578 1.569 1.578 1.578 1.597 129,589 1.5879 0.00%
2025-06-10 0 1.690 1.680 1.690 1.680 1.700 145,000 244,170 1.6839 1.578 1.569 1.578 1.569 1.587 155,293 1.5723 -0.59%
2025-06-09 0 1.700 1.690 1.700 1.680 1.700 36,000 60,810 1.6892 1.587 1.578 1.587 1.569 1.587 38,555 1.5772 0.59%
2025-06-06 0 1.690 1.690 1.700 1.690 1.700 12,000 20,370 1.6975 1.578 1.578 1.587 1.578 1.587 12,852 1.5850 -0.59%
2025-06-05 0 1.700 1.690 1.730 1.690 1.700 228,000 387,100 1.6978 1.587 1.578 1.615 1.578 1.587 244,185 1.5853 0.59%
2025-06-04 0 1.690 1.680 1.700 1.680 1.700 126,000 212,190 1.6840 1.578 1.569 1.587 1.569 1.587 134,944 1.5724 0.00%
2025-06-03 0 1.690 1.680 1.720 1.680 1.700 69,000 116,990 1.6955 1.578 1.569 1.606 1.569 1.587 73,898 1.5831 -0.59%
2025-06-02 0 1.700 1.680 1.720 1.680 1.700 42,000 70,720 1.6838 1.587 1.569 1.606 1.569 1.587 44,981 1.5722 0.00%
2025-05-30 0 1.700 1.700 1.720 - - 0 0 - 1.587 1.587 1.606 - - 0 - 0.59%
2025-05-29 0 1.690 1.690 1.700 1.690 1.700 24,000 40,570 1.6904 1.578 1.578 1.587 1.578 1.587 25,704 1.5784 -0.59%
2025-05-28 0 1.700 1.700 1.710 1.670 1.700 51,000 86,100 1.6882 1.587 1.587 1.597 1.559 1.587 54,620 1.5763 0.00%
2025-05-27 0 1.700 1.700 1.720 1.690 1.700 80,000 135,370 1.6921 1.587 1.587 1.606 1.578 1.587 85,679 1.5800 1.19%
2025-05-26 0 1.680 1.660 1.680 1.660 1.680 70,000 117,180 1.6740 1.569 1.550 1.569 1.550 1.569 74,969 1.5630 0.00%
2025-05-23 0 1.680 1.680 1.690 1.660 1.690 25,000 41,860 1.6744 1.569 1.569 1.578 1.550 1.578 26,775 1.5634 -1.18%
2025-05-22 0 1.700 1.680 1.700 - - 0 0 - 1.587 1.569 1.587 - - 0 - 0.00%
2025-05-21 0 1.700 1.680 1.700 1.680 1.700 21,000 35,360 1.6838 1.587 1.569 1.587 1.569 1.587 22,491 1.5722 0.00%
2025-05-20 0 1.700 1.670 1.700 1.670 1.700 116,000 197,050 1.6987 1.587 1.559 1.587 1.559 1.587 124,234 1.5861 0.00%
2025-05-19 0 1.700 1.690 1.700 1.680 1.700 93,000 157,800 1.6968 1.587 1.578 1.587 1.569 1.587 99,602 1.5843 0.59%
2025-05-16 0 1.690 1.680 1.690 1.680 1.690 7,000 11,800 1.6857 1.578 1.569 1.578 1.569 1.578 7,497 1.5740 -0.59%
2025-05-15 0 1.700 1.680 1.710 1.690 1.700 15,000 25,450 1.6967 1.587 1.569 1.597 1.578 1.587 16,065 1.5842 -1.16%
2025-05-14 0 1.720 1.700 1.720 1.700 1.720 66,000 112,710 1.7077 1.606 1.587 1.606 1.587 1.606 70,685 1.5945 1.18%
2025-05-13 0 1.700 1.700 1.730 1.700 1.730 75,000 129,000 1.7200 1.587 1.587 1.615 1.587 1.615 80,324 1.6060 -1.16%
2025-05-12 0 1.720 1.720 1.740 1.700 1.750 123,000 212,380 1.7267 1.606 1.606 1.625 1.587 1.634 131,731 1.6122 1.18%
2025-05-09 0 1.700 1.700 1.730 1.700 1.720 7,000 11,960 1.7086 1.587 1.587 1.615 1.587 1.606 7,497 1.5953 0.00%
2025-05-08 0 1.700 1.700 1.720 1.600 1.730 643,000 1,050,630 1.6340 1.587 1.587 1.606 1.494 1.615 688,644 1.5257 -0.58%
2025-05-07 0 1.710 1.710 1.720 1.700 1.730 107,000 183,380 1.7138 1.597 1.597 1.606 1.587 1.615 114,595 1.6002 0.00%
2025-05-06 0 1.710 1.710 1.720 1.710 1.730 15,000 25,870 1.7247 1.597 1.597 1.606 1.597 1.615 16,065 1.6104 -1.72%
2025-05-02 0 1.740 1.730 1.740 1.700 1.750 117,000 201,130 1.7191 1.625 1.615 1.625 1.587 1.634 125,305 1.6051 0.00%
2025-04-30 0 1.740 1.740 1.750 1.740 1.750 4,000 6,990 1.7475 1.625 1.625 1.634 1.625 1.634 4,284 1.6317 -1.14%
2025-04-29 0 1.760 1.740 1.760 1.730 1.760 7,000 12,240 1.7486 1.643 1.625 1.643 1.615 1.643 7,497 1.6327 0.57%
2025-04-28 0 1.750 1.750 1.760 1.750 1.760 12,000 21,020 1.7517 1.634 1.634 1.643 1.634 1.643 12,852 1.6356 0.57%
2025-04-25 0 1.740 1.730 1.760 1.740 1.770 41,000 71,540 1.7449 1.625 1.615 1.643 1.625 1.653 43,910 1.6292 0.58%
2025-04-24 0 1.730 1.730 1.740 1.730 1.740 8,000 13,850 1.7313 1.615 1.615 1.625 1.615 1.625 8,568 1.6165 0.00%
2025-04-23 0 1.730 1.730 1.760 1.730 1.750 38,000 65,870 1.7334 1.615 1.615 1.643 1.615 1.634 40,697 1.6185 -1.70%
2025-04-22 0 1.760 1.730 1.760 1.720 1.770 255,000 451,140 1.7692 1.643 1.615 1.643 1.606 1.653 273,101 1.6519 1.15%
2025-04-17 0 1.740 1.720 1.740 1.710 1.740 32,000 55,320 1.7288 1.625 1.606 1.625 1.597 1.625 34,272 1.6142 1.75%
2025-04-16 0 1.710 1.700 1.720 1.710 1.710 9,000 15,390 1.7100 1.597 1.587 1.606 1.597 1.597 9,639 1.5967 0.00%
2025-04-15 0 1.710 1.710 1.740 1.710 1.740 17,000 29,130 1.7135 1.597 1.597 1.625 1.597 1.625 18,207 1.6000 -1.72%
2025-04-14 0 1.740 1.730 1.740 1.740 1.740 16,000 27,840 1.7400 1.625 1.615 1.625 1.625 1.625 17,136 1.6247 1.75%
2025-04-11 0 1.710 1.710 1.730 1.710 1.750 142,000 244,860 1.7244 1.597 1.597 1.615 1.597 1.634 152,080 1.6101 -4.47%
2025-04-10 0 1.790 1.790 1.800 1.700 1.800 283,000 506,440 1.7895 1.671 1.671 1.681 1.587 1.681 303,089 1.6709 6.93%
2025-04-09 0 1.750 1.720 1.750 1.720 1.750 128,000 223,240 1.7441 1.563 1.536 1.563 1.536 1.563 143,310 1.5577 0.00%
2025-04-08 0 1.750 1.730 1.750 1.650 1.800 2,357,000 4,227,420 1.7936 1.563 1.545 1.563 1.474 1.608 2,638,917 1.6020 6.06%
2025-04-07 0 1.650 1.650 1.750 1.630 1.800 958,000 1,620,560 1.6916 1.474 1.474 1.563 1.456 1.608 1,072,585 1.5109 -9.84%
2025-04-03 0 1.830 1.830 1.850 1.820 1.860 188,000 344,810 1.8341 1.635 1.635 1.652 1.626 1.661 210,486 1.6382 0.55%
2025-04-02 0 1.820 1.820 1.840 1.810 1.860 183,000 335,630 1.8340 1.626 1.626 1.643 1.617 1.661 204,888 1.6381 1.11%
2025-04-01 0 1.800 1.800 1.840 1.800 1.870 334,000 621,570 1.8610 1.608 1.608 1.643 1.608 1.670 373,949 1.6622 -3.74%
2025-03-31 0 1.870 1.850 1.870 1.850 1.870 201,000 374,850 1.8649 1.670 1.652 1.670 1.652 1.670 225,041 1.6657 1.08%
2025-03-28 0 1.850 1.850 1.860 1.850 1.860 167,000 310,460 1.8590 1.652 1.652 1.661 1.652 1.661 186,975 1.6604 -0.54%
2025-03-27 0 1.860 1.850 1.860 1.850 1.870 146,000 271,400 1.8589 1.661 1.652 1.661 1.652 1.670 163,463 1.6603 -0.53%
2025-03-26 0 1.870 1.860 1.870 1.850 1.880 1,057,000 1,976,460 1.8699 1.670 1.661 1.670 1.652 1.679 1,183,426 1.6701 0.00%
2025-03-25 0 1.870 1.850 1.870 1.850 1.870 2,917,000 5,443,190 1.8660 1.670 1.652 1.670 1.652 1.670 3,265,897 1.6667 0.54%
2025-03-24 0 1.860 1.850 1.860 1.860 1.870 1,316,000 2,460,820 1.8699 1.661 1.652 1.661 1.661 1.670 1,473,404 1.6702 0.00%
2025-03-21 0 1.860 1.850 1.860 1.860 1.870 4,370,000 8,171,780 1.8700 1.661 1.652 1.661 1.661 1.670 4,892,688 1.6702 -0.53%
2025-03-20 0 1.870 1.860 1.870 1.860 1.870 366,000 684,270 1.8696 1.670 1.661 1.670 1.661 1.670 409,777 1.6699 0.00%
2025-03-19 0 1.870 1.850 1.870 1.850 1.880 831,000 1,555,330 1.8716 1.670 1.652 1.670 1.652 1.679 930,394 1.6717 1.08%
2025-03-18 0 1.850 1.850 1.870 1.850 1.870 67,000 124,660 1.8606 1.652 1.652 1.670 1.652 1.670 75,014 1.6618 -0.54%
2025-03-17 0 1.860 1.850 1.860 1.840 1.860 8,000 14,770 1.8463 1.661 1.652 1.661 1.643 1.661 8,957 1.6490 -0.53%
2025-03-14 0 1.870 1.860 1.870 1.860 1.870 33,000 61,580 1.8661 1.670 1.661 1.670 1.661 1.670 36,947 1.6667 0.54%
2025-03-13 0 1.860 1.860 1.870 1.850 1.870 34,000 63,150 1.8574 1.661 1.661 1.670 1.652 1.670 38,067 1.6589 0.00%
2025-03-12 0 1.860 1.860 1.870 1.860 1.870 32,000 59,820 1.8694 1.661 1.661 1.670 1.661 1.670 35,827 1.6697 -0.53%
2025-03-11 0 1.870 1.850 1.870 1.850 1.870 93,000 172,870 1.8588 1.670 1.652 1.670 1.652 1.670 104,124 1.6602 0.00%
2025-03-10 0 1.870 1.860 1.870 1.860 1.870 6,000 11,200 1.8667 1.670 1.661 1.670 1.661 1.670 6,718 1.6672 0.00%
2025-03-07 0 1.870 1.860 1.870 1.860 1.870 132,000 246,580 1.8680 1.670 1.661 1.670 1.661 1.670 147,788 1.6685 0.00%
2025-03-06 0 1.870 1.860 1.870 1.850 1.870 235,000 439,360 1.8696 1.670 1.661 1.670 1.652 1.670 263,108 1.6699 0.00%
2025-03-05 0 1.870 1.860 1.870 1.850 1.870 144,000 269,170 1.8692 1.670 1.661 1.670 1.652 1.670 161,224 1.6695 1.08%
2025-03-04 0 1.850 1.850 1.860 1.850 1.860 7,000 12,980 1.8543 1.652 1.652 1.661 1.652 1.661 7,837 1.6562 0.00%
2025-03-03 0 1.850 1.850 1.860 1.840 1.850 5,000 9,230 1.8460 1.652 1.652 1.661 1.643 1.652 5,598 1.6488 0.54%
2025-02-28 0 1.840 1.840 1.860 1.840 1.850 30,000 55,460 1.8487 1.643 1.643 1.661 1.643 1.652 33,588 1.6512 -0.54%
2025-02-27 0 1.850 1.850 1.870 1.850 1.870 109,000 201,980 1.8530 1.652 1.652 1.670 1.652 1.670 122,037 1.6551 0.00%
2025-02-26 0 1.850 1.820 1.850 1.810 1.860 144,000 266,210 1.8487 1.652 1.626 1.652 1.617 1.661 161,224 1.6512 -0.54%
2025-02-25 0 1.860 1.860 1.870 1.850 1.860 4,000 7,420 1.8550 1.661 1.661 1.670 1.652 1.661 4,478 1.6568 0.00%
2025-02-24 0 1.860 1.850 1.860 1.860 1.870 93,000 173,060 1.8609 1.661 1.652 1.661 1.661 1.670 104,124 1.6621 -0.53%
2025-02-21 0 1.870 1.860 1.870 1.860 1.870 169,000 316,010 1.8699 1.670 1.661 1.670 1.661 1.670 189,214 1.6701 0.00%
2025-02-20 0 1.870 1.860 1.870 1.860 1.870 14,000 26,160 1.8686 1.670 1.661 1.670 1.661 1.670 15,675 1.6690 0.54%
2025-02-19 0 1.860 1.860 1.870 1.860 1.870 13,000 24,280 1.8677 1.661 1.661 1.670 1.661 1.670 14,555 1.6682 0.00%
2025-02-18 0 1.860 1.860 1.870 1.860 1.870 139,000 258,890 1.8625 1.661 1.661 1.670 1.661 1.670 155,626 1.6635 0.00%
2025-02-17 0 1.860 1.860 1.870 1.860 1.870 173,000 323,060 1.8674 1.661 1.661 1.670 1.661 1.670 193,692 1.6679 -0.53%
2025-02-14 0 1.870 1.860 1.870 1.850 1.870 245,000 457,400 1.8669 1.670 1.661 1.670 1.652 1.670 274,304 1.6675 0.00%
2025-02-13 0 1.870 1.850 1.870 1.860 1.870 61,000 113,730 1.8644 1.670 1.652 1.670 1.661 1.670 68,296 1.6652 0.00%
2025-02-12 0 1.870 1.860 1.870 1.860 1.870 259,000 483,910 1.8684 1.670 1.661 1.670 1.661 1.670 289,979 1.6688 1.08%
2025-02-11 0 1.850 1.850 1.870 - - 0 0 - 1.652 1.652 1.670 - - 0 - 0.00%
2025-02-10 0 1.850 1.850 1.860 1.850 1.870 53,000 98,340 1.8555 1.652 1.652 1.661 1.652 1.670 59,339 1.6573 -1.07%
2025-02-07 0 1.870 1.850 1.870 1.850 1.870 458,000 856,390 1.8698 1.670 1.652 1.670 1.652 1.670 512,781 1.6701 0.54%
2025-02-06 0 1.860 1.860 1.870 1.860 1.870 51,000 95,350 1.8696 1.661 1.661 1.670 1.661 1.670 57,100 1.6699 0.00%
2025-02-05 0 1.860 1.850 1.860 1.850 1.860 177,000 329,130 1.8595 1.661 1.652 1.661 1.652 1.661 198,171 1.6608 0.00%
2025-02-04 0 1.860 1.850 1.860 1.850 1.860 29,000 53,740 1.8531 1.661 1.652 1.661 1.652 1.661 32,469 1.6551 0.54%
2025-02-03 0 1.850 1.840 1.850 1.850 1.860 99,000 183,770 1.8563 1.652 1.643 1.652 1.652 1.661 110,841 1.6580 0.00%
2025-01-28 0 1.850 1.850 1.860 1.850 1.850 20,000 37,000 1.8500 1.652 1.652 1.661 1.652 1.652 22,392 1.6524 0.00%
2025-01-27 0 1.850 1.850 1.870 1.850 1.870 210,000 392,450 1.8688 1.652 1.652 1.670 1.652 1.670 235,118 1.6692 -0.54%
2025-01-24 0 1.860 1.860 1.870 1.860 1.860 3,000 5,580 1.8600 1.661 1.661 1.670 1.661 1.661 3,359 1.6613 0.00%
2025-01-23 0 1.860 1.860 1.870 1.860 1.870 25,000 46,550 1.8620 1.661 1.661 1.670 1.661 1.670 27,990 1.6631 0.00%
2025-01-22 0 1.860 1.850 1.860 1.860 1.870 9,000 16,810 1.8678 1.661 1.652 1.661 1.661 1.670 10,076 1.6682 -0.53%
2025-01-21 0 1.870 1.860 1.870 1.840 1.870 61,000 113,540 1.8613 1.670 1.661 1.670 1.643 1.670 68,296 1.6625 1.08%
2025-01-20 0 1.850 1.840 1.860 1.800 1.850 302,000 557,050 1.8445 1.652 1.643 1.661 1.608 1.652 338,122 1.6475 0.00%
2025-01-17 0 1.850 1.850 1.870 1.850 1.870 124,000 229,500 1.8508 1.652 1.652 1.670 1.652 1.670 138,831 1.6531 0.00%
2025-01-16 0 1.850 1.850 1.860 1.850 1.850 42,000 77,700 1.8500 1.652 1.652 1.661 1.652 1.652 47,024 1.6524 -0.54%
2025-01-15 0 1.860 1.860 1.870 1.850 1.860 27,000 50,210 1.8596 1.661 1.661 1.670 1.652 1.661 30,229 1.6610 0.54%
2025-01-14 0 1.850 1.840 1.860 1.850 1.880 160,000 297,660 1.8604 1.652 1.643 1.661 1.652 1.679 179,137 1.6616 0.00%
2025-01-13 0 1.850 1.850 1.860 1.850 1.860 35,000 64,770 1.8506 1.652 1.652 1.661 1.652 1.661 39,186 1.6529 -0.54%
2025-01-10 0 1.860 1.860 1.870 1.850 1.860 8,000 14,860 1.8575 1.661 1.661 1.670 1.652 1.661 8,957 1.6591 0.54%
2025-01-09 0 1.850 1.850 1.870 1.850 1.850 504,000 932,400 1.8500 1.652 1.652 1.670 1.652 1.652 564,283 1.6524 -1.60%
2025-01-08 0 1.880 1.870 1.880 1.880 1.890 7,000 13,180 1.8829 1.679 1.670 1.679 1.679 1.688 7,837 1.6817 0.00%
2025-01-07 0 1.880 1.880 1.890 1.880 1.880 63,000 118,440 1.8800 1.679 1.679 1.688 1.679 1.679 70,535 1.6792 0.53%
2025-01-06 0 1.870 1.870 1.880 1.870 1.880 113,000 212,380 1.8795 1.670 1.670 1.679 1.670 1.679 126,516 1.6787 0.00%
2025-01-03 0 1.870 1.870 1.880 1.870 1.880 58,000 108,630 1.8729 1.670 1.670 1.679 1.670 1.679 64,937 1.6728 0.00%
2025-01-02 0 1.870 1.870 1.890 1.870 1.880 16,000 30,070 1.8794 1.670 1.670 1.688 1.670 1.679 17,914 1.6786 0.00%
2024-12-31 0 1.870 1.870 1.900 - - 0 0 - 1.670 1.670 1.697 - - 0 - 0.00%
2024-12-30 0 1.870 1.870 1.880 1.870 1.880 10,000 18,790 1.8790 1.670 1.670 1.679 1.670 1.679 11,196 1.6783 -0.53%
2024-12-27 0 1.880 1.880 1.900 1.880 1.900 84,000 158,790 1.8904 1.679 1.679 1.697 1.679 1.697 94,047 1.6884 -0.53%
2024-12-24 0 1.890 1.870 1.890 1.850 1.890 63,000 117,710 1.8684 1.688 1.670 1.688 1.652 1.688 70,535 1.6688 1.07%
2024-12-23 0 1.870 1.860 1.870 1.860 1.870 259,000 483,360 1.8663 1.670 1.661 1.670 1.661 1.670 289,979 1.6669 0.00%
2024-12-20 0 1.870 1.870 1.900 1.870 1.900 117,000 219,840 1.8790 1.670 1.670 1.697 1.670 1.697 130,994 1.6782 -1.58%
2024-12-19 0 1.900 1.900 1.910 1.890 1.920 8,000 15,220 1.9025 1.697 1.697 1.706 1.688 1.715 8,957 1.6993 0.53%
2024-12-18 0 1.890 1.890 1.900 1.890 1.900 4,000 7,590 1.8975 1.688 1.688 1.697 1.688 1.697 4,478 1.6948 0.00%
2024-12-17 0 1.890 1.880 1.900 1.880 1.900 42,000 79,700 1.8976 1.688 1.679 1.697 1.679 1.697 47,024 1.6949 0.53%
2024-12-16 0 1.880 1.880 1.890 1.880 1.890 4,000 7,550 1.8875 1.679 1.679 1.688 1.679 1.688 4,478 1.6859 0.00%
2024-12-13 0 1.880 1.880 1.900 1.880 1.880 2,000 3,760 1.8800 1.679 1.679 1.697 1.679 1.679 2,239 1.6792 -1.05%
2024-12-12 0 1.900 1.880 1.900 1.880 1.900 71,000 133,710 1.8832 1.697 1.679 1.697 1.679 1.697 79,492 1.6821 0.53%
2024-12-11 0 1.890 1.890 1.900 1.890 1.900 4,000 7,580 1.8950 1.688 1.688 1.697 1.688 1.697 4,478 1.6926 0.00%
2024-12-10 0 1.890 1.890 1.920 1.880 1.900 17,000 32,110 1.8888 1.688 1.688 1.715 1.679 1.697 19,033 1.6870 -0.53%
2024-12-09 0 1.900 1.890 1.930 1.880 1.900 16,000 30,360 1.8975 1.697 1.688 1.724 1.679 1.697 17,914 1.6948 0.00%
2024-12-06 0 1.900 1.880 1.930 1.900 1.950 73,000 139,220 1.9071 1.697 1.679 1.724 1.697 1.742 81,731 1.7034 0.00%
2024-12-05 0 1.900 1.900 1.910 1.880 1.900 42,000 79,530 1.8936 1.697 1.697 1.706 1.679 1.697 47,024 1.6913 0.00%
2024-12-04 0 1.900 1.880 1.900 - - 0 0 - 1.697 1.679 1.697 - - 0 - 0.00%
2024-12-03 0 1.900 1.880 1.900 1.870 1.900 26,000 48,930 1.8819 1.697 1.679 1.697 1.670 1.697 29,110 1.6809 1.06%
2024-12-02 0 1.880 1.870 1.900 1.880 1.900 30,000 56,420 1.8807 1.679 1.670 1.697 1.679 1.697 33,588 1.6798 -1.05%
2024-11-29 0 1.900 1.880 1.900 1.880 1.900 98,000 186,500 1.9031 1.697 1.679 1.697 1.679 1.697 109,722 1.6998 0.00%
2024-11-28 0 1.900 1.890 1.900 - - 0 0 - 1.697 1.688 1.697 - - 0 - -1.04%
2024-11-27 0 1.920 1.880 1.930 1.870 1.920 17,000 32,200 1.8941 1.715 1.679 1.724 1.670 1.715 19,033 1.6918 1.05%
2024-11-26 0 1.900 1.890 1.900 1.850 1.910 90,000 168,480 1.8720 1.697 1.688 1.697 1.652 1.706 100,765 1.6720 -0.52%
2024-11-25 0 1.910 1.880 1.920 1.880 1.910 90,000 169,710 1.8857 1.706 1.679 1.715 1.679 1.706 100,765 1.6842 0.53%
2024-11-22 0 1.900 1.900 1.910 1.900 1.900 3,000 5,700 1.9000 1.697 1.697 1.706 1.697 1.697 3,359 1.6970 -0.52%
2024-11-21 0 1.910 1.880 1.920 1.880 1.910 63,000 119,110 1.8906 1.706 1.679 1.715 1.679 1.706 70,535 1.6887 1.06%
2024-11-20 0 1.890 1.880 1.910 1.890 1.890 26,000 49,140 1.8900 1.688 1.679 1.706 1.688 1.688 29,110 1.6881 0.00%
2024-11-19 0 1.890 1.890 1.910 1.890 1.910 55,000 104,250 1.8955 1.688 1.688 1.706 1.688 1.706 61,578 1.6930 0.00%
2024-11-18 0 1.890 1.890 1.920 1.880 1.900 32,000 60,490 1.8903 1.688 1.688 1.715 1.679 1.697 35,827 1.6884 -0.53%
2024-11-15 0 1.900 1.900 1.940 - - 0 0 - 1.697 1.697 1.733 - - 0 - 0.00%
2024-11-14 0 1.900 1.900 1.910 1.900 1.900 10,000 19,000 1.9000 1.697 1.697 1.706 1.697 1.697 11,196 1.6970 0.00%
2024-11-13 0 1.900 1.900 1.930 1.900 1.940 48,000 91,560 1.9075 1.697 1.697 1.724 1.697 1.733 53,741 1.7037 -2.06%
2024-11-12 0 1.940 1.910 1.950 1.900 1.950 140,000 268,940 1.9210 1.733 1.706 1.742 1.697 1.742 156,745 1.7158 -0.51%
2024-11-11 0 1.950 1.900 1.950 1.900 1.950 80,000 153,190 1.9149 1.742 1.697 1.742 1.697 1.742 89,569 1.7103 1.56%
2024-11-08 0 1.920 1.920 1.940 1.920 1.940 120,000 231,440 1.9287 1.715 1.715 1.733 1.715 1.733 134,353 1.7226 -1.03%
2024-11-07 0 1.940 1.930 1.940 1.930 1.940 137,000 265,740 1.9397 1.733 1.724 1.733 1.724 1.733 153,386 1.7325 -1.52%
2024-11-06 0 1.970 1.950 1.970 1.940 1.980 85,000 165,700 1.9494 1.760 1.742 1.760 1.733 1.768 95,167 1.7412 -1.01%
2024-11-05 0 1.990 1.970 2.000 1.950 1.990 108,000 212,170 1.9645 1.777 1.760 1.786 1.742 1.777 120,918 1.7547 1.53%
2024-11-04 0 1.960 1.960 1.990 1.940 1.970 126,000 246,080 1.9530 1.751 1.751 1.777 1.733 1.760 141,071 1.7444 -2.49%
2024-11-01 0 2.010 1.990 2.050 2.000 2.010 22,000 44,210 2.0095 1.795 1.777 1.831 1.786 1.795 24,631 1.7949 0.00%
2024-10-31 0 2.010 1.980 2.010 1.980 2.010 10,000 19,830 1.9830 1.795 1.768 1.795 1.768 1.795 11,196 1.7712 2.03%
2024-10-30 0 1.970 1.970 2.020 1.970 1.980 6,000 11,840 1.9733 1.760 1.760 1.804 1.760 1.768 6,718 1.7625 -1.01%
2024-10-29 0 1.990 1.980 2.030 1.990 2.040 31,000 62,850 2.0274 1.777 1.768 1.813 1.777 1.822 34,708 1.8108 0.00%
2024-10-28 0 1.990 1.960 1.990 1.970 2.010 59,000 116,990 1.9829 1.777 1.751 1.777 1.760 1.795 66,057 1.7710 0.51%
2024-10-25 0 1.980 1.980 2.010 1.960 1.980 45,000 89,040 1.9787 1.768 1.768 1.795 1.751 1.768 50,382 1.7673 0.00%
2024-10-24 0 1.980 1.980 1.990 1.980 1.990 5,000 9,930 1.9860 1.768 1.768 1.777 1.768 1.777 5,598 1.7738 -0.50%
2024-10-23 0 1.990 1.960 1.990 1.960 2.000 7,000 13,850 1.9786 1.777 1.751 1.777 1.751 1.786 7,837 1.7672 -0.50%
2024-10-22 0 2.000 1.990 2.000 1.990 2.000 18,000 35,960 1.9978 1.786 1.777 1.786 1.777 1.786 20,153 1.7844 0.00%
2024-10-21 0 2.000 1.970 2.000 1.970 2.000 88,000 173,550 1.9722 1.786 1.760 1.786 1.760 1.786 98,526 1.7615 0.50%
2024-10-18 0 1.990 1.970 2.000 1.990 1.990 6,000 11,940 1.9900 1.777 1.760 1.786 1.777 1.777 6,718 1.7774 -0.50%
2024-10-17 0 2.000 1.960 2.000 1.960 2.010 22,000 43,910 1.9959 1.786 1.751 1.786 1.751 1.795 24,631 1.7827 -0.50%
2024-10-16 0 2.010 1.970 2.010 1.970 2.010 42,000 83,380 1.9852 1.795 1.760 1.795 1.760 1.795 47,024 1.7732 1.52%
2024-10-15 0 1.980 1.970 1.990 1.980 2.030 153,000 305,010 1.9935 1.768 1.760 1.777 1.768 1.813 171,300 1.7806 -2.46%
2024-10-14 0 2.030 2.030 2.070 2.010 2.080 30,000 61,170 2.0390 1.813 1.813 1.849 1.795 1.858 33,588 1.8212 -2.87%
2024-10-10 0 2.090 2.080 2.090 2.040 2.090 247,000 513,410 2.0786 1.867 1.858 1.867 1.822 1.867 276,543 1.8565 0.97%
2024-10-09 0 2.070 2.030 2.070 2.010 2.080 339,000 692,850 2.0438 1.849 1.813 1.849 1.795 1.858 379,547 1.8255 2.99%
2024-10-08 0 2.010 2.010 2.020 2.010 2.090 487,000 995,470 2.0441 1.795 1.795 1.804 1.795 1.867 545,249 1.8257 -3.37%
2024-10-07 0 2.080 2.080 2.090 2.060 2.100 219,000 456,350 2.0838 1.858 1.858 1.867 1.840 1.876 245,194 1.8612 0.97%
2024-10-04 0 2.060 2.060 2.090 2.010 2.070 129,000 263,480 2.0425 1.840 1.840 1.867 1.795 1.849 144,429 1.8243 0.98%
2024-10-03 0 2.040 2.040 2.060 2.000 2.060 335,000 679,160 2.0273 1.822 1.822 1.840 1.786 1.840 375,069 1.8108 2.00%
2024-10-02 0 2.000 1.960 2.000 1.900 2.000 1,932,000 3,786,140 1.9597 1.786 1.751 1.786 1.697 1.786 2,163,083 1.7503 6.38%
2024-09-30 0 1.970 1.960 1.980 1.950 2.040 892,000 1,760,030 1.9731 1.679 1.671 1.688 1.662 1.739 1,046,500 1.6818 1.03%
2024-09-27 0 1.950 1.940 1.950 1.920 1.960 399,000 777,830 1.9494 1.662 1.654 1.662 1.637 1.671 468,109 1.6616 0.52%
2024-09-26 0 1.940 1.930 1.940 1.900 1.950 182,000 351,360 1.9305 1.654 1.645 1.654 1.619 1.662 213,524 1.6455 0.00%
2024-09-25 0 1.940 1.930 1.940 1.910 1.950 162,000 313,580 1.9357 1.654 1.645 1.654 1.628 1.662 190,059 1.6499 -0.51%
2024-09-24 0 1.950 1.930 1.950 1.930 1.950 470,000 913,500 1.9436 1.662 1.645 1.662 1.645 1.662 551,407 1.6567 0.00%
2024-09-23 0 1.950 1.920 1.950 1.910 1.950 46,000 89,260 1.9404 1.662 1.637 1.662 1.628 1.662 53,967 1.6540 0.52%
2024-09-20 0 1.940 1.900 1.940 1.900 1.940 69,000 132,350 1.9181 1.654 1.619 1.654 1.619 1.654 80,951 1.6349 0.00%
2024-09-19 0 1.940 1.930 1.940 1.920 1.940 50,000 96,720 1.9344 1.654 1.645 1.654 1.637 1.654 58,660 1.6488 1.04%
2024-09-17 0 1.920 1.910 1.920 1.880 1.920 83,000 158,110 1.9049 1.637 1.628 1.637 1.602 1.637 97,376 1.6237 -0.52%
2024-09-16 0 1.930 1.910 1.950 1.890 1.930 48,000 91,690 1.9102 1.645 1.628 1.662 1.611 1.645 56,314 1.6282 0.52%
2024-09-13 0 1.920 1.890 1.920 1.880 1.930 51,000 97,210 1.9061 1.637 1.611 1.637 1.602 1.645 59,834 1.6247 0.00%
2024-09-12 0 1.920 1.920 1.940 1.900 1.920 46,000 87,740 1.9074 1.637 1.637 1.654 1.619 1.637 53,967 1.6258 2.13%
2024-09-11 0 1.880 1.880 1.900 1.880 1.900 105,000 198,300 1.8886 1.602 1.602 1.619 1.602 1.619 123,187 1.6098 -2.08%
2024-09-10 0 1.920 1.900 1.930 - - 0 0 - 1.637 1.619 1.645 - - 0 - 0.00%
2024-09-09 0 1.920 1.880 1.930 1.900 1.920 21,000 40,080 1.9086 1.637 1.602 1.645 1.619 1.637 24,637 1.6268 1.05%
2024-09-05 0 1.900 1.880 1.900 - - 0 0 - 1.619 1.602 1.619 - - 0 - 0.00%
2024-09-04 0 1.900 1.880 1.900 1.880 1.900 44,000 83,340 1.8941 1.619 1.602 1.619 1.602 1.619 51,621 1.6145 0.00%
2024-09-03 0 1.900 1.890 1.900 1.880 1.900 142,000 269,270 1.8963 1.619 1.611 1.619 1.602 1.619 166,595 1.6163 0.53%
2024-09-02 0 1.890 1.880 1.900 1.830 1.920 113,000 210,980 1.8671 1.611 1.602 1.619 1.560 1.637 132,572 1.5914 -0.53%
2024-08-30 0 1.900 1.890 1.910 1.880 1.930 210,000 399,930 1.9044 1.619 1.611 1.628 1.602 1.645 246,373 1.6233 -1.04%
2024-08-29 0 1.920 1.890 1.920 1.890 1.950 493,000 952,700 1.9325 1.637 1.611 1.637 1.611 1.662 578,391 1.6472 0.52%
2024-08-28 0 1.910 1.890 1.910 1.890 1.920 114,500 217,765 1.9019 1.628 1.611 1.628 1.611 1.637 134,332 1.6211 -1.04%
2024-08-27 0 1.930 1.900 1.930 1.900 1.980 566,000 1,092,730 1.9306 1.645 1.619 1.645 1.619 1.688 664,035 1.6456 -0.52%
2024-08-26 0 1.940 1.910 1.940 1.890 1.940 133,000 256,660 1.9298 1.654 1.628 1.654 1.611 1.654 156,036 1.6449 1.57%
2024-08-23 0 1.910 1.900 1.910 1.890 1.960 771,000 1,468,710 1.9049 1.628 1.619 1.628 1.611 1.671 904,542 1.6237 1.06%
2024-08-22 0 1.890 1.860 1.900 1.790 1.900 395,000 724,070 1.8331 1.611 1.585 1.619 1.526 1.619 463,417 1.5625 -0.53%
2024-08-21 0 1.900 1.890 1.900 1.900 1.940 4,000 7,640 1.9100 1.619 1.611 1.619 1.619 1.654 4,693 1.6280 0.00%
2024-08-20 0 1.900 1.890 1.900 1.870 1.900 121,000 228,460 1.8881 1.619 1.611 1.619 1.594 1.619 141,958 1.6093 0.53%
2024-08-19 0 1.890 1.890 1.900 1.870 1.890 131,000 246,350 1.8805 1.611 1.611 1.619 1.594 1.611 153,690 1.6029 -0.53%
2024-08-16 0 1.900 1.890 1.900 1.890 1.900 347,000 659,270 1.8999 1.619 1.611 1.619 1.611 1.619 407,103 1.6194 0.00%
2024-08-15 0 1.900 1.890 1.900 1.890 1.900 142,000 269,740 1.8996 1.619 1.611 1.619 1.611 1.619 166,595 1.6191 -0.52%
2024-08-14 0 1.910 1.890 1.930 1.900 1.910 44,000 84,030 1.9098 1.628 1.611 1.645 1.619 1.628 51,621 1.6278 0.53%
2024-08-13 0 1.900 1.880 1.900 - - 0 0 - 1.619 1.602 1.619 - - 0 - 0.00%
2024-08-12 0 1.900 1.890 1.930 1.880 1.900 6,000 11,320 1.8867 1.619 1.611 1.645 1.602 1.619 7,039 1.6081 0.53%
2024-08-09 0 1.890 1.890 1.900 1.890 1.900 110,000 208,000 1.8909 1.611 1.611 1.619 1.611 1.619 129,053 1.6117 -0.53%
2024-08-08 0 1.900 1.900 1.950 - - 0 0 - 1.619 1.619 1.662 - - 0 - 0.53%
2024-08-07 0 1.890 1.890 1.900 1.890 1.930 101,000 192,750 1.9084 1.611 1.611 1.619 1.611 1.645 118,494 1.6267 -0.53%
2024-08-06 0 1.900 1.900 1.990 1.880 1.950 993,000 1,922,800 1.9364 1.619 1.619 1.696 1.602 1.662 1,164,994 1.6505 1.06%
2024-08-05 0 1.880 1.880 1.900 1.790 1.900 513,000 964,530 1.8802 1.602 1.602 1.619 1.526 1.619 601,855 1.6026 -0.53%
2024-08-02 0 1.890 1.890 1.910 1.890 1.900 24,000 45,580 1.8992 1.611 1.611 1.628 1.611 1.619 28,157 1.6188 0.00%
2024-08-01 0 1.890 1.890 1.900 1.890 1.900 41,000 77,880 1.8995 1.611 1.611 1.619 1.611 1.619 48,101 1.6191 -0.53%
2024-07-31 0 1.900 1.880 1.930 1.880 1.900 5,000 9,420 1.8840 1.619 1.602 1.645 1.602 1.619 5,866 1.6059 1.06%
2024-07-30 0 1.880 1.880 1.910 1.880 1.910 6,000 11,430 1.9050 1.602 1.602 1.628 1.602 1.628 7,039 1.6238 -1.05%
2024-07-29 0 1.900 1.900 1.930 - - 0 0 - 1.619 1.619 1.645 - - 0 - 0.00%
2024-07-26 0 1.900 1.890 1.910 1.890 1.910 272,000 518,270 1.9054 1.619 1.611 1.628 1.611 1.628 319,112 1.6241 -0.52%
2024-07-25 0 1.910 1.900 1.910 1.860 1.910 151,000 283,150 1.8752 1.628 1.619 1.628 1.585 1.628 177,154 1.5983 1.60%
2024-07-24 0 1.880 1.880 1.900 1.880 1.910 200,500 379,335 1.8919 1.602 1.602 1.619 1.602 1.628 235,228 1.6126 -1.05%
2024-07-23 0 1.900 1.900 1.910 1.870 1.900 149,000 281,000 1.8859 1.619 1.619 1.628 1.594 1.619 174,808 1.6075 1.06%
2024-07-22 0 1.880 1.880 1.900 1.880 1.900 4,000 7,580 1.8950 1.602 1.602 1.619 1.602 1.619 4,693 1.6152 -1.05%
2024-07-19 0 1.900 1.890 1.900 1.890 1.900 99,000 187,260 1.8915 1.619 1.611 1.619 1.611 1.619 116,147 1.6123 0.53%
2024-07-18 0 1.890 1.890 1.900 1.860 1.890 72,000 134,840 1.8728 1.611 1.611 1.619 1.585 1.611 84,471 1.5963 -0.53%
2024-07-17 0 1.900 1.890 1.910 1.870 1.910 170,000 323,790 1.9046 1.619 1.611 1.628 1.594 1.628 199,445 1.6235 -0.52%
2024-07-16 0 1.910 1.910 1.930 1.910 1.910 101,000 192,910 1.9100 1.628 1.628 1.645 1.628 1.628 118,494 1.6280 0.53%
2024-07-15 0 1.900 1.900 1.910 1.900 1.910 119,000 226,620 1.9044 1.619 1.619 1.628 1.619 1.628 139,612 1.6232 -0.52%
2024-07-12 0 1.910 1.910 1.930 1.900 1.940 62,000 119,370 1.9253 1.628 1.628 1.645 1.619 1.654 72,739 1.6411 -1.55%
2024-07-11 0 1.940 1.900 1.950 1.880 1.940 55,000 104,560 1.9011 1.654 1.619 1.662 1.602 1.654 64,526 1.6204 0.52%
2024-07-10 0 1.930 1.900 1.950 1.820 1.950 96,000 183,010 1.9064 1.645 1.619 1.662 1.551 1.662 112,628 1.6249 1.58%
2024-07-09 0 1.900 1.890 1.920 1.890 1.920 243,000 465,710 1.9165 1.619 1.611 1.637 1.611 1.637 285,089 1.6336 -0.52%
2024-07-08 0 1.910 1.910 1.940 1.910 1.910 7,000 13,370 1.9100 1.628 1.628 1.654 1.628 1.628 8,212 1.6280 0.53%
2024-07-05 0 1.900 1.900 1.940 1.890 1.950 84,000 161,770 1.9258 1.619 1.619 1.654 1.611 1.662 98,549 1.6415 -1.04%
2024-07-04 0 1.920 1.910 1.920 1.920 1.950 17,000 32,720 1.9247 1.637 1.628 1.637 1.637 1.662 19,945 1.6406 0.52%
2024-07-03 0 1.910 1.900 1.910 1.900 1.930 235,000 448,880 1.9101 1.628 1.619 1.628 1.619 1.645 275,704 1.6281 -1.04%
2024-07-02 0 1.930 1.910 1.930 1.910 2.010 91,000 178,330 1.9597 1.645 1.628 1.645 1.628 1.713 106,762 1.6704 -3.98%
2024-06-28 0 2.010 2.000 2.010 1.990 2.030 345,000 690,160 2.0005 1.713 1.705 1.713 1.696 1.730 404,756 1.7051 -1.47%
2024-06-27 0 2.040 2.040 2.050 1.970 2.060 387,000 777,480 2.0090 1.739 1.739 1.747 1.679 1.756 454,031 1.7124 -1.45%
2024-06-26 0 2.070 2.000 2.110 1.940 2.070 1,826,000 3,593,400 1.9679 1.764 1.705 1.798 1.654 1.764 2,142,275 1.6774 5.08%
2024-06-25 0 1.970 1.940 1.990 1.940 1.970 223,000 435,740 1.9540 1.679 1.654 1.696 1.654 1.679 261,625 1.6655 1.03%
2024-06-24 0 1.950 1.930 1.950 1.910 2.000 81,000 158,640 1.9585 1.662 1.645 1.662 1.628 1.705 95,030 1.6694 0.00%
2024-06-21 0 1.950 1.950 1.990 - - 0 0 - 1.662 1.662 1.696 - - 0 - 0.00%
2024-06-20 0 1.950 1.950 2.000 1.930 2.000 172,000 335,860 1.9527 1.662 1.662 1.705 1.645 1.705 201,792 1.6644 0.00%
2024-06-19 0 1.950 1.940 2.040 1.940 2.000 166,000 326,260 1.9654 1.662 1.654 1.739 1.654 1.705 194,752 1.6753 0.00%
2024-06-18 0 1.950 1.920 1.950 1.910 2.000 46,000 90,060 1.9578 1.662 1.637 1.662 1.628 1.705 53,967 1.6688 0.00%
2024-06-17 0 1.950 1.910 2.000 1.910 2.040 50,000 98,670 1.9734 1.662 1.628 1.705 1.628 1.739 58,660 1.6821 0.00%
2024-06-14 0 1.950 1.940 1.990 1.900 1.980 1,024,000 1,989,290 1.9427 1.662 1.654 1.696 1.619 1.688 1,201,363 1.6559 -1.52%
2024-06-13 0 1.980 1.950 1.980 1.940 2.000 98,000 192,760 1.9669 1.688 1.662 1.688 1.654 1.705 114,974 1.6765 1.54%
2024-06-12 0 1.950 1.950 2.100 1.930 2.100 18,000 37,090 2.0606 1.662 1.662 1.790 1.645 1.790 21,118 1.7563 0.00%
2024-06-11 0 1.950 1.950 2.020 1.930 1.990 286,000 557,760 1.9502 1.662 1.662 1.722 1.645 1.696 335,537 1.6623 -0.51%
2024-06-07 0 1.960 1.960 2.000 1.960 2.000 131,000 258,550 1.9737 1.671 1.671 1.705 1.671 1.705 153,690 1.6823 -1.51%
2024-06-06 0 1.990 1.960 1.990 1.900 2.000 359,000 708,300 1.9730 1.696 1.671 1.696 1.619 1.705 421,181 1.6817 -0.50%
2024-06-05 0 2.000 2.000 2.080 2.000 2.020 10,000 20,040 2.0040 1.705 1.705 1.773 1.705 1.722 11,732 1.7081 0.00%
2024-06-04 0 2.000 2.000 2.030 2.000 2.010 97,000 194,140 2.0014 1.705 1.705 1.730 1.705 1.713 113,801 1.7060 0.00%
2024-06-03 0 2.000 2.000 2.080 2.000 2.100 8,000 16,660 2.0825 1.705 1.705 1.773 1.705 1.790 9,386 1.7750 0.00%
2024-05-31 0 2.000 1.970 2.000 1.930 2.000 54,000 107,660 1.9937 1.705 1.679 1.705 1.645 1.705 63,353 1.6994 0.50%
2024-05-30 0 1.990 1.960 2.000 1.960 1.990 70,000 138,590 1.9799 1.696 1.671 1.705 1.671 1.696 82,124 1.6876 -4.33%
2024-05-29 0 2.080 1.970 2.080 1.970 2.080 65,000 134,970 2.0765 1.773 1.679 1.773 1.679 1.773 76,258 1.7699 4.00%
2024-05-28 0 2.000 2.010 2.140 2.080 2.140 222,000 464,160 2.0908 1.705 1.713 1.824 1.773 1.824 260,452 1.7821 0.00%
2024-05-27 0 2.000 1.960 2.000 2.000 2.120 67,000 134,840 2.0125 1.705 1.671 1.705 1.705 1.807 78,605 1.7154 2.56%
2024-05-24 0 1.950 1.940 2.120 1.950 2.080 203,000 412,160 2.0303 1.662 1.654 1.807 1.662 1.773 238,161 1.7306 0.52%
2024-05-23 0 1.940 1.940 2.120 1.940 2.050 139,000 278,060 2.0004 1.654 1.654 1.807 1.654 1.747 163,076 1.7051 -2.51%
2024-05-22 0 1.990 1.940 2.050 1.950 2.050 168,000 332,340 1.9782 1.696 1.654 1.747 1.662 1.747 197,099 1.6862 -1.49%
2024-05-21 0 2.020 1.930 2.020 1.920 2.020 533,000 1,047,860 1.9660 1.722 1.645 1.722 1.637 1.722 625,319 1.6757 3.06%
2024-05-20 0 1.960 1.960 1.990 1.950 2.120 547,000 1,100,190 2.0113 1.671 1.671 1.696 1.662 1.807 641,744 1.7144 -6.67%
2024-05-17 0 2.100 1.960 2.040 1.920 2.100 398,000 813,170 2.0431 1.790 1.671 1.739 1.637 1.790 466,936 1.7415 5.00%
2024-05-16 0 2.000 1.950 2.020 1.920 2.000 756,000 1,505,720 1.9917 1.705 1.662 1.722 1.637 1.705 886,944 1.6976 4.17%
2024-05-14 0 1.920 1.910 1.970 1.920 1.950 37,000 71,830 1.9414 1.637 1.628 1.679 1.637 1.662 43,409 1.6547 -1.03%
2024-05-13 0 1.940 1.940 2.000 1.900 1.950 15,000 28,720 1.9147 1.654 1.654 1.705 1.619 1.662 17,598 1.6320 -2.02%
2024-05-10 0 1.980 1.960 2.010 1.950 2.010 38,000 75,790 1.9945 1.688 1.671 1.713 1.662 1.713 44,582 1.7000 -1.00%
2024-05-09 0 2.000 1.950 1.970 2.000 2.000 14,000 28,000 2.0000 1.705 1.662 1.679 1.705 1.705 16,425 1.7047 0.00%
2024-05-08 0 2.000 1.910 1.970 1.990 2.000 7,000 13,960 1.9943 1.705 1.628 1.679 1.696 1.705 8,212 1.6999 3.09%
2024-05-07 0 1.940 1.880 1.940 1.940 1.980 175,000 342,840 1.9591 1.654 1.602 1.654 1.654 1.688 205,311 1.6699 -0.51%
2024-05-06 0 1.950 1.870 1.930 1.860 1.950 33,000 62,500 1.8939 1.662 1.594 1.645 1.585 1.662 38,716 1.6143 3.72%
2024-05-03 0 1.880 1.870 1.880 1.880 2.080 212,000 409,400 1.9311 1.602 1.594 1.602 1.602 1.773 248,720 1.6460 0.53%
2024-05-02 0 1.870 1.830 1.870 1.870 1.900 25,000 47,250 1.8900 1.594 1.560 1.594 1.594 1.619 29,330 1.6110 -1.58%
2024-04-30 0 1.900 1.810 1.900 1.890 1.900 4,000 7,570 1.8925 1.619 1.543 1.619 1.611 1.619 4,693 1.6131 1.06%
2024-04-29 0 1.880 1.790 1.880 1.880 1.950 42,000 80,250 1.9107 1.602 1.526 1.602 1.602 1.662 49,275 1.6286 -1.05%
2024-04-26 0 1.900 1.810 1.910 1.900 1.900 1,000 1,900 1.9000 1.619 1.543 1.628 1.619 1.619 1,173 1.6195 0.00%
2024-04-25 0 1.900 1.800 1.900 1.870 1.910 115,000 216,090 1.8790 1.619 1.534 1.619 1.594 1.628 134,919 1.6016 1.60%
2024-04-24 0 1.870 1.780 1.870 1.850 1.870 20,000 37,050 1.8525 1.594 1.517 1.594 1.577 1.594 23,464 1.5790 1.08%
2024-04-23 0 1.850 1.850 1.870 1.850 1.880 55,000 102,660 1.8665 1.577 1.577 1.594 1.577 1.602 64,526 1.5910 -0.54%
2024-04-22 0 1.860 1.830 1.870 1.810 1.860 21,000 38,270 1.8224 1.585 1.560 1.594 1.543 1.585 24,637 1.5533 2.76%
2024-04-19 0 1.810 1.810 1.860 1.800 1.860 10,000 18,220 1.8220 1.543 1.543 1.585 1.534 1.585 11,732 1.5530 -2.16%
2024-04-18 0 1.850 1.820 1.870 1.820 1.850 372,000 680,310 1.8288 1.577 1.551 1.594 1.551 1.577 436,433 1.5588 2.21%
2024-04-17 0 1.810 1.800 1.830 1.810 1.830 17,000 31,000 1.8235 1.543 1.534 1.560 1.543 1.560 19,945 1.5543 -1.09%
2024-04-16 0 1.830 1.790 1.830 1.790 1.830 177,550 322,348 1.8155 1.560 1.526 1.560 1.526 1.560 208,303 1.5475 -1.08%
2024-04-15 0 1.850 1.840 1.860 1.850 1.880 88,000 163,380 1.8566 1.577 1.568 1.585 1.577 1.602 103,242 1.5825 -1.07%
2024-04-12 0 1.870 1.850 1.870 1.850 1.870 86,000 159,680 1.8567 1.594 1.577 1.594 1.577 1.594 100,896 1.5826 1.63%
2024-04-11 0 1.930 1.900 1.930 1.930 1.950 20,000 38,700 1.9350 1.568 1.544 1.568 1.568 1.585 24,612 1.5724 -1.03%
2024-04-10 0 1.950 1.920 1.950 1.930 1.960 43,000 83,810 1.9491 1.585 1.560 1.585 1.568 1.593 52,915 1.5838 1.04%
2024-04-09 0 1.930 1.920 1.930 1.900 1.930 29,000 55,850 1.9259 1.568 1.560 1.568 1.544 1.568 35,687 1.5650 1.58%
2024-04-08 0 1.900 1.890 1.900 1.900 1.930 23,000 44,310 1.9265 1.544 1.536 1.544 1.544 1.568 28,304 1.5655 -1.04%
2024-04-05 0 1.920 1.920 1.970 1.920 1.950 99,000 191,550 1.9348 1.560 1.560 1.601 1.560 1.585 121,829 1.5723 -2.54%
2024-04-03 0 1.970 1.880 1.970 1.880 1.970 3,000 5,730 1.9100 1.601 1.528 1.601 1.528 1.601 3,692 1.5521 2.07%
2024-04-02 0 1.930 1.910 1.970 1.870 1.930 125,000 239,690 1.9175 1.568 1.552 1.601 1.520 1.568 153,824 1.5582 0.52%
2024-03-28 0 1.920 1.850 1.920 1.840 1.920 129,000 242,970 1.8835 1.560 1.503 1.560 1.495 1.560 158,746 1.5306 2.13%
2024-03-27 0 1.880 1.810 1.880 1.810 1.880 295,000 549,770 1.8636 1.528 1.471 1.528 1.471 1.528 363,025 1.5144 6.21%
2024-03-26 0 1.770 1.770 1.800 1.770 1.860 454,000 820,280 1.8068 1.438 1.438 1.463 1.438 1.511 558,689 1.4682 -2.75%
2024-03-25 0 1.820 1.820 1.910 1.810 1.930 745,000 1,403,990 1.8846 1.479 1.479 1.552 1.471 1.568 916,791 1.5314 -6.19%
2024-03-22 0 1.940 1.940 1.950 1.940 1.960 187,000 364,400 1.9487 1.576 1.576 1.585 1.576 1.593 230,121 1.5835 -0.51%
2024-03-21 0 1.950 1.940 1.950 1.940 1.980 137,000 267,790 1.9547 1.585 1.576 1.585 1.576 1.609 168,591 1.5884 -1.52%
2024-03-20 0 1.980 1.970 1.980 1.970 1.980 67,000 132,320 1.9749 1.609 1.601 1.609 1.601 1.609 82,450 1.6049 0.00%
2024-03-19 0 1.980 1.980 2.000 1.980 2.000 73,000 144,900 1.9849 1.609 1.609 1.625 1.609 1.625 89,833 1.6130 0.00%
2024-03-18 0 1.980 1.980 2.000 1.980 2.010 59,000 118,040 2.0007 1.609 1.609 1.625 1.609 1.633 72,605 1.6258 -1.00%
2024-03-15 0 2.000 2.000 2.010 2.000 2.030 32,000 64,710 2.0222 1.625 1.625 1.633 1.625 1.650 39,379 1.6433 -1.48%
2024-03-14 0 2.030 2.000 2.050 2.000 2.050 109,000 218,960 2.0088 1.650 1.625 1.666 1.625 1.666 134,134 1.6324 0.50%
2024-03-13 0 2.020 2.010 2.020 2.020 2.060 9,000 18,390 2.0433 1.641 1.633 1.641 1.641 1.674 11,075 1.6604 -1.94%
2024-03-12 0 2.060 2.060 2.090 2.060 2.090 19,000 39,170 2.0616 1.674 1.674 1.698 1.674 1.698 23,381 1.6753 0.00%
2024-03-11 0 2.060 2.050 2.060 2.060 2.080 4,000 8,260 2.0650 1.674 1.666 1.674 1.674 1.690 4,922 1.6781 1.98%
2024-03-08 0 2.020 2.020 2.030 2.020 2.020 9,000 18,180 2.0200 1.641 1.641 1.650 1.641 1.641 11,075 1.6415 -0.49%
2024-03-07 0 2.030 2.020 2.030 2.020 2.030 70,000 141,620 2.0231 1.650 1.641 1.650 1.641 1.650 86,141 1.6440 -0.49%
2024-03-06 0 2.040 2.040 2.050 2.000 2.040 29,000 58,430 2.0148 1.658 1.658 1.666 1.625 1.658 35,687 1.6373 2.00%
2024-03-05 0 2.000 2.000 2.020 2.000 2.020 30,000 60,220 2.0073 1.625 1.625 1.641 1.625 1.641 36,918 1.6312 -0.99%
2024-03-04 0 2.020 2.000 2.020 2.010 2.020 19,000 38,370 2.0195 1.641 1.625 1.641 1.633 1.641 23,381 1.6411 0.50%
2024-03-01 0 2.010 2.010 2.040 2.010 2.010 1,000 2,010 2.0100 1.633 1.633 1.658 1.633 1.633 1,231 1.6334 0.00%
2024-02-29 0 2.010 2.010 2.020 2.010 2.030 28,000 56,740 2.0264 1.633 1.633 1.641 1.633 1.650 34,457 1.6467 -0.50%
2024-02-28 0 2.020 2.020 2.030 2.020 2.020 27,000 54,540 2.0200 1.641 1.641 1.650 1.641 1.641 33,226 1.6415 0.00%
2024-02-27 0 2.020 2.010 2.040 2.020 2.040 33,000 67,090 2.0330 1.641 1.633 1.658 1.641 1.658 40,610 1.6521 0.50%
2024-02-26 0 2.010 2.010 2.020 2.000 2.000 17,000 34,000 2.0000 1.633 1.633 1.641 1.625 1.625 20,920 1.6252 0.50%
2024-02-23 0 2.000 2.000 2.030 2.000 2.000 1,000 2,000 2.0000 1.625 1.625 1.650 1.625 1.625 1,231 1.6252 -0.50%
2024-02-22 0 2.010 2.010 2.040 2.000 2.040 510,000 1,021,190 2.0023 1.633 1.633 1.658 1.625 1.658 627,602 1.6271 -0.50%
2024-02-21 0 2.020 2.020 2.060 2.000 2.050 89,000 180,100 2.0236 1.641 1.641 1.674 1.625 1.666 109,523 1.6444 -0.98%
2024-02-20 0 2.040 2.030 2.040 2.040 2.040 5,000 10,200 2.0400 1.658 1.650 1.658 1.658 1.658 6,153 1.6577 0.00%
2024-02-19 0 2.040 2.030 2.040 - - 0 0 - 1.658 1.650 1.658 - - 0 - 0.00%
2024-02-16 0 2.040 2.030 2.040 2.040 2.040 19,000 38,760 2.0400 1.658 1.650 1.658 1.658 1.658 23,381 1.6577 -0.97%
2024-02-15 0 2.060 2.040 2.060 2.010 2.080 49,000 101,090 2.0631 1.674 1.658 1.674 1.633 1.690 60,299 1.6765 -0.48%
2024-02-14 0 2.070 2.040 2.070 2.040 2.250 17,000 35,720 2.1012 1.682 1.658 1.682 1.658 1.828 20,920 1.7075 2.99%
2024-02-09 0 2.010 2.000 2.040 - - 0 0 - 1.633 1.625 1.658 - - 0 - 0.00%
2024-02-08 0 2.010 2.010 2.040 - - 0 0 - 1.633 1.633 1.658 - - 0 - 0.50%
2024-02-07 0 2.000 2.000 2.040 2.000 2.010 243,000 486,340 2.0014 1.625 1.625 1.658 1.625 1.633 299,034 1.6264 -0.50%
2024-02-06 0 2.010 2.010 2.020 - - 0 0 - 1.633 1.633 1.641 - - 0 - 0.00%
2024-02-05 0 2.010 2.000 2.010 1.990 2.010 21,000 42,070 2.0033 1.633 1.625 1.633 1.617 1.633 25,842 1.6279 1.01%
2024-02-02 0 1.990 1.970 1.990 1.990 2.000 13,000 25,890 1.9915 1.617 1.601 1.617 1.617 1.625 15,998 1.6184 0.00%
2024-02-01 0 1.990 1.970 1.990 1.990 1.990 2,000 3,980 1.9900 1.617 1.601 1.617 1.617 1.617 2,461 1.6171 0.00%
2024-01-31 0 1.990 1.980 2.000 1.990 2.010 39,000 78,150 2.0038 1.617 1.609 1.625 1.617 1.633 47,993 1.6284 -0.50%
2024-01-30 0 2.000 1.980 2.000 2.000 2.000 27,000 54,000 2.0000 1.625 1.609 1.625 1.625 1.625 33,226 1.6252 0.00%
2024-01-29 0 2.000 1.990 2.000 2.000 2.000 41,000 82,000 2.0000 1.625 1.617 1.625 1.625 1.625 50,454 1.6252 1.01%
2024-01-26 0 1.980 1.980 2.000 1.980 2.000 38,000 75,650 1.9908 1.609 1.609 1.625 1.609 1.625 46,762 1.6177 -1.00%
2024-01-25 0 2.000 2.000 2.060 1.990 2.030 206,000 412,960 2.0047 1.625 1.625 1.674 1.617 1.650 253,502 1.6290 -1.48%
2024-01-24 0 2.030 2.030 2.100 2.000 2.100 180,000 369,490 2.0527 1.650 1.650 1.706 1.625 1.706 221,506 1.6681 -3.79%
2024-01-23 0 2.110 2.100 2.140 2.110 2.150 97,000 206,940 2.1334 1.715 1.706 1.739 1.715 1.747 119,367 1.7336 -1.40%
2024-01-22 0 2.140 2.140 2.150 2.140 2.200 136,000 295,740 2.1746 1.739 1.739 1.747 1.739 1.788 167,360 1.7671 -3.17%
2024-01-19 0 2.210 2.170 2.210 2.210 2.230 50,000 111,070 2.2214 1.796 1.763 1.796 1.796 1.812 61,530 1.8051 -0.45%
2024-01-18 0 2.220 2.200 2.220 2.180 2.220 46,000 101,300 2.2022 1.804 1.788 1.804 1.772 1.804 56,607 1.7895 0.00%
2024-01-17 0 2.220 2.150 2.220 2.190 2.230 42,000 93,270 2.2207 1.804 1.747 1.804 1.780 1.812 51,685 1.8046 -1.33%
2024-01-16 0 2.250 2.200 2.250 2.220 2.250 43,000 96,210 2.2374 1.828 1.788 1.828 1.804 1.828 52,915 1.8182 0.00%
2024-01-15 0 2.250 2.230 2.250 2.230 2.250 44,000 98,960 2.2491 1.828 1.812 1.828 1.812 1.828 54,146 1.8277 0.45%
2024-01-12 0 2.240 2.190 2.240 2.230 2.250 141,000 315,940 2.2407 1.820 1.780 1.820 1.812 1.828 173,513 1.8208 0.45%
2024-01-11 0 2.230 2.180 2.230 2.220 2.240 40,000 89,440 2.2360 1.812 1.772 1.812 1.804 1.820 49,224 1.8170 -0.45%
2024-01-10 0 2.240 2.220 2.250 2.190 2.260 60,000 134,170 2.2362 1.820 1.804 1.828 1.780 1.837 73,835 1.8171 -0.88%
2024-01-09 0 2.260 2.220 2.270 2.240 2.260 73,000 164,880 2.2586 1.837 1.804 1.845 1.820 1.837 89,833 1.8354 -0.44%
2024-01-08 0 2.270 2.230 2.280 2.110 2.270 106,000 234,800 2.2151 1.845 1.812 1.853 1.715 1.845 130,443 1.8000 0.00%
2024-01-05 0 2.270 2.240 2.270 2.250 2.280 102,000 232,380 2.2782 1.845 1.820 1.845 1.828 1.853 125,520 1.8513 -0.44%
2024-01-04 0 2.280 2.280 2.290 2.200 2.280 106,000 238,340 2.2485 1.853 1.853 1.861 1.788 1.853 130,443 1.8272 -0.44%
2024-01-03 0 2.290 2.240 2.290 2.250 2.290 174,000 395,590 2.2735 1.861 1.820 1.861 1.828 1.861 214,123 1.8475 0.88%
2024-01-02 0 2.270 2.240 2.280 2.230 2.300 138,000 313,860 2.2743 1.845 1.820 1.853 1.812 1.869 169,822 1.8482 -0.44%
2023-12-29 0 2.280 2.260 2.280 2.200 2.280 112,000 252,010 2.2501 1.853 1.837 1.853 1.788 1.853 137,826 1.8285 2.70%
2023-12-28 0 2.220 2.210 2.240 2.100 2.260 217,000 480,670 2.2151 1.804 1.796 1.820 1.706 1.837 267,038 1.8000 -0.89%
2023-12-27 0 2.240 2.200 2.240 2.120 2.250 132,000 295,120 2.2358 1.820 1.788 1.820 1.723 1.828 162,438 1.8168 1.82%
2023-12-22 0 2.200 2.200 2.270 2.090 2.270 547,000 1,231,940 2.2522 1.788 1.788 1.845 1.698 1.845 673,134 1.8302 -1.35%
2023-12-21 0 2.230 2.160 2.230 2.130 2.250 170,000 371,210 2.1836 1.812 1.755 1.812 1.731 1.828 209,201 1.7744 3.72%
2023-12-20 0 2.150 2.060 2.150 2.040 2.250 136,000 296,140 2.1775 1.747 1.674 1.747 1.658 1.828 167,360 1.7695 1.42%
2023-12-19 0 2.120 2.120 2.180 2.110 2.180 56,000 118,990 2.1248 1.723 1.723 1.772 1.715 1.772 68,913 1.7267 0.95%
2023-12-18 0 2.100 2.100 2.110 1.970 2.100 65,000 134,700 2.0723 1.706 1.706 1.715 1.601 1.706 79,988 1.6840 -0.47%
2023-12-15 0 2.110 2.080 2.110 2.060 2.150 193,000 406,110 2.1042 1.715 1.690 1.715 1.674 1.747 237,504 1.7099 4.46%
2023-12-14 0 2.020 2.020 2.050 2.000 2.050 36,000 73,020 2.0283 1.641 1.641 1.666 1.625 1.666 44,301 1.6483 1.00%
2023-12-13 0 2.000 2.000 2.080 2.000 2.040 64,000 129,310 2.0205 1.625 1.625 1.690 1.625 1.658 78,758 1.6419 0.00%
2023-12-12 0 2.000 2.000 2.080 1.950 2.050 135,000 269,660 1.9975 1.625 1.625 1.690 1.585 1.666 166,130 1.6232 0.00%
2023-12-11 0 2.000 1.950 2.000 1.860 2.050 372,000 736,720 1.9804 1.625 1.585 1.625 1.511 1.666 457,780 1.6093 4.17%
2023-12-08 0 1.920 1.900 1.920 1.860 1.920 38,000 72,760 1.9147 1.560 1.544 1.560 1.511 1.560 46,762 1.5559 3.23%
2023-12-07 0 1.860 1.860 1.920 1.850 1.910 35,000 66,080 1.8880 1.511 1.511 1.560 1.503 1.552 43,071 1.5342 -3.12%
2023-12-06 0 1.920 1.860 1.920 1.860 1.930 31,000 59,300 1.9129 1.560 1.511 1.560 1.511 1.568 38,148 1.5545 -0.52%
2023-12-05 0 1.930 1.850 1.930 1.880 1.940 63,000 120,020 1.9051 1.568 1.503 1.568 1.528 1.576 77,527 1.5481 0.52%
2023-12-04 0 1.920 1.920 1.940 1.860 1.920 21,500 40,330 1.8758 1.560 1.560 1.576 1.511 1.560 26,458 1.5243 2.13%
2023-12-01 0 1.880 1.880 1.920 1.880 1.920 27,000 51,640 1.9126 1.528 1.528 1.560 1.528 1.560 33,226 1.5542 0.00%
2023-11-30 0 1.880 1.880 1.920 1.880 1.920 19,000 36,270 1.9089 1.528 1.528 1.560 1.528 1.560 23,381 1.5512 -1.05%
2023-11-29 0 1.900 1.900 1.920 - - 0 0 - 1.544 1.544 1.560 - - 0 - 0.00%
2023-11-28 0 1.900 1.880 1.920 1.900 1.920 13,000 24,900 1.9154 1.544 1.528 1.560 1.544 1.560 15,998 1.5565 -1.04%
2023-11-27 0 1.920 1.920 1.970 1.910 1.920 5,000 9,590 1.9180 1.560 1.560 1.601 1.552 1.560 6,153 1.5586 0.00%
2023-11-24 0 1.920 1.910 1.970 1.900 1.990 131,000 251,450 1.9195 1.560 1.552 1.601 1.544 1.617 161,207 1.5598 0.52%
2023-11-23 0 1.910 1.910 1.990 1.900 1.920 23,000 43,920 1.9096 1.552 1.552 1.617 1.544 1.560 28,304 1.5517 0.00%
2023-11-22 0 1.910 1.910 1.960 1.900 1.960 79,000 151,520 1.9180 1.552 1.552 1.593 1.544 1.593 97,217 1.5586 -2.55%
2023-11-21 0 1.960 1.900 1.960 - - 0 0 - 1.593 1.544 1.593 - - 0 - 0.00%
2023-11-20 0 1.960 1.900 1.960 1.910 1.970 116,000 225,340 1.9426 1.593 1.544 1.593 1.552 1.601 142,749 1.5786 3.16%
2023-11-17 0 1.900 1.900 1.960 1.900 1.900 47,000 89,300 1.9000 1.544 1.544 1.593 1.544 1.544 57,838 1.5440 0.00%
2023-11-16 0 1.900 1.890 1.900 1.880 1.940 134,000 255,190 1.9044 1.544 1.536 1.544 1.528 1.576 164,899 1.5476 0.53%
2023-11-15 0 1.890 1.880 1.890 1.870 1.890 21,000 39,560 1.8838 1.536 1.528 1.536 1.520 1.536 25,842 1.5308 0.53%
2023-11-14 0 1.880 1.850 1.880 1.850 1.890 23,000 43,310 1.8830 1.528 1.503 1.528 1.503 1.536 28,304 1.5302 0.00%
2023-11-13 0 1.880 1.860 1.880 1.850 1.890 22,000 41,170 1.8714 1.528 1.511 1.528 1.503 1.536 27,073 1.5207 1.62%
2023-11-10 0 1.850 1.850 1.880 1.850 1.890 14,000 26,390 1.8850 1.503 1.503 1.528 1.503 1.536 17,228 1.5318 -2.12%
2023-11-09 0 1.890 1.840 1.890 1.840 1.890 16,000 30,090 1.8806 1.536 1.495 1.536 1.495 1.536 19,689 1.5282 0.53%
2023-11-08 0 1.880 1.840 1.880 1.840 1.880 57,000 105,280 1.8470 1.528 1.495 1.528 1.495 1.528 70,144 1.5009 0.53%
2023-11-07 0 1.870 1.870 1.890 1.860 1.890 20,000 37,650 1.8825 1.520 1.520 1.536 1.511 1.536 24,612 1.5298 0.54%
2023-11-06 0 1.860 1.860 1.900 1.860 1.910 17,000 32,210 1.8947 1.511 1.511 1.544 1.511 1.552 20,920 1.5397 -2.11%
2023-11-03 0 1.900 1.860 1.900 1.840 1.900 22,000 41,530 1.8877 1.544 1.511 1.544 1.495 1.544 27,073 1.5340 1.06%
2023-11-02 0 1.880 1.850 1.890 1.850 1.890 35,000 65,800 1.8800 1.528 1.503 1.536 1.503 1.536 43,071 1.5277 1.62%
2023-11-01 0 1.850 1.850 1.870 1.850 1.900 34,000 64,150 1.8868 1.503 1.503 1.520 1.503 1.544 41,840 1.5332 -1.60%
2023-10-31 0 1.880 1.830 1.880 1.830 1.880 60,000 111,600 1.8600 1.528 1.487 1.528 1.487 1.528 73,835 1.5115 1.08%
2023-10-30 0 1.860 1.840 1.860 1.850 1.860 15,000 27,860 1.8573 1.511 1.495 1.511 1.503 1.511 18,459 1.5093 0.54%
2023-10-27 0 1.850 1.830 1.850 1.830 1.850 40,000 73,870 1.8468 1.503 1.487 1.503 1.487 1.503 49,224 1.5007 0.00%
2023-10-26 0 1.850 1.830 1.850 1.820 1.850 136,000 249,880 1.8374 1.503 1.487 1.503 1.479 1.503 167,360 1.4931 1.09%
2023-10-25 0 1.830 1.830 1.880 1.820 1.880 30,000 56,010 1.8670 1.487 1.487 1.528 1.479 1.528 36,918 1.5172 -3.17%
2023-10-24 0 1.890 1.880 1.890 1.830 1.890 85,000 159,770 1.8796 1.536 1.528 1.536 1.487 1.536 104,600 1.5274 -1.05%
2023-10-20 0 1.910 1.900 1.950 1.880 1.940 14,000 27,000 1.9286 1.552 1.544 1.585 1.528 1.576 17,228 1.5672 -1.55%
2023-10-19 0 1.940 1.910 1.950 1.930 1.940 10,000 19,360 1.9360 1.576 1.552 1.585 1.568 1.576 12,306 1.5732 -0.51%
2023-10-18 0 1.950 1.910 1.990 1.910 1.950 120,000 230,490 1.9208 1.585 1.552 1.617 1.552 1.585 147,671 1.5608 2.09%
2023-10-17 0 1.910 1.910 1.990 1.910 1.940 27,000 52,110 1.9300 1.552 1.552 1.617 1.552 1.576 33,226 1.5684 -0.52%
2023-10-16 0 1.920 1.920 1.930 1.920 1.930 5,000 9,630 1.9260 1.560 1.560 1.568 1.560 1.568 6,153 1.5651 -0.52%
2023-10-13 0 1.930 1.930 1.960 1.910 1.920 11,000 21,110 1.9191 1.568 1.568 1.593 1.552 1.560 13,537 1.5595 -2.53%
2023-10-12 0 1.980 1.970 1.980 1.940 1.980 93,000 183,080 1.9686 1.609 1.601 1.609 1.576 1.609 114,445 1.5997 0.51%
2023-10-11 0 1.970 1.940 1.970 1.930 1.970 89,000 174,380 1.9593 1.601 1.576 1.601 1.568 1.601 109,523 1.5922 -1.01%
2023-10-10 0 1.990 1.960 1.990 1.910 2.010 180,000 350,750 1.9486 1.617 1.593 1.617 1.552 1.633 221,506 1.5835 1.53%
2023-10-09 0 1.960 1.910 2.000 1.910 1.970 3,000 5,840 1.9467 1.593 1.552 1.625 1.552 1.601 3,692 1.5819 0.00%
2023-10-06 0 1.960 1.930 2.000 1.930 1.960 20,000 39,160 1.9580 1.593 1.568 1.625 1.568 1.593 24,612 1.5911 1.55%
2023-10-05 0 1.930 1.930 1.960 1.930 1.960 28,000 54,660 1.9521 1.568 1.568 1.593 1.568 1.593 34,457 1.5863 -2.03%
2023-10-04 0 1.970 1.880 1.970 1.910 1.970 31,000 60,730 1.9590 1.601 1.528 1.601 1.552 1.601 38,148 1.5919 0.00%
2023-10-03 0 1.970 1.900 1.990 1.890 1.980 69,000 134,480 1.9490 1.601 1.544 1.617 1.536 1.609 84,911 1.5838 2.07%
2023-09-29 0 1.930 1.930 1.960 1.900 1.990 22,000 42,550 1.9341 1.568 1.568 1.593 1.544 1.617 27,073 1.5717 -1.53%
2023-09-28 0 1.960 1.960 1.990 1.950 1.990 36,000 71,500 1.9861 1.593 1.593 1.617 1.585 1.617 44,301 1.6139 -1.01%
2023-09-27 0 1.980 1.980 2.000 1.950 2.000 53,000 104,730 1.9760 1.609 1.609 1.625 1.585 1.625 65,221 1.6058 -0.50%
2023-09-26 0 1.990 1.990 2.010 1.960 1.990 123,000 244,740 1.9898 1.617 1.617 1.633 1.593 1.617 151,363 1.6169 0.00%
2023-09-25 0 1.990 1.980 2.010 1.990 1.990 442,000 879,580 1.9900 1.617 1.609 1.633 1.617 1.617 543,921 1.6171 0.00%
2023-09-22 0 1.990 1.990 2.000 1.990 2.000 15,000 29,990 1.9993 1.617 1.617 1.625 1.617 1.625 18,459 1.6247 -0.50%
2023-09-21 0 2.000 2.000 2.010 2.000 2.000 41,000 82,000 2.0000 1.625 1.625 1.633 1.625 1.625 50,454 1.6252 0.00%
2023-09-20 0 2.000 2.000 2.020 2.000 2.000 7,000 14,000 2.0000 1.625 1.625 1.641 1.625 1.625 8,614 1.6252 0.00%
2023-09-19 0 2.000 2.000 2.030 1.990 2.030 185,000 369,820 1.9990 1.625 1.625 1.650 1.617 1.650 227,659 1.6244 0.00%
2023-09-18 0 2.000 2.000 2.020 2.000 2.020 51,000 102,020 2.0004 1.625 1.625 1.641 1.625 1.641 62,760 1.6256 0.00%
2023-09-15 0 2.000 2.000 2.020 2.000 2.020 13,000 26,140 2.0108 1.625 1.625 1.641 1.625 1.641 15,998 1.6340 -0.50%
2023-09-14 0 2.010 2.010 2.030 2.010 2.010 37,000 74,370 2.0100 1.633 1.633 1.650 1.633 1.633 45,532 1.6334 0.50%
2023-09-13 0 2.000 2.000 2.040 2.000 2.000 8,000 16,000 2.0000 1.625 1.625 1.658 1.625 1.625 9,845 1.6252 0.50%
2023-09-12 0 1.990 1.990 2.040 1.990 1.990 43,000 85,570 1.9900 1.617 1.617 1.658 1.617 1.617 52,915 1.6171 0.51%
2023-09-11 0 1.980 1.980 2.000 1.980 1.990 28,000 55,700 1.9893 1.609 1.609 1.625 1.609 1.617 34,457 1.6165 0.00%
2023-09-07 0 1.980 1.980 2.010 1.980 2.010 42,000 83,420 1.9862 1.609 1.609 1.633 1.609 1.633 51,685 1.6140 0.00%
2023-09-06 0 1.980 1.980 2.020 1.980 2.050 37,000 73,480 1.9859 1.609 1.609 1.641 1.609 1.666 45,532 1.6138 -0.50%
2023-09-05 0 1.990 1.990 2.000 1.990 2.050 68,000 135,910 1.9987 1.617 1.617 1.625 1.617 1.666 83,680 1.6242 0.00%
2023-09-04 0 2.090 2.070 2.090 2.050 2.090 30,000 62,000 2.0667 1.617 1.602 1.617 1.586 1.617 38,773 1.5991 0.00%
2023-08-31 0 2.090 2.050 2.090 2.040 2.090 28,000 58,340 2.0836 1.617 1.586 1.617 1.578 1.617 36,188 1.6121 0.97%
2023-08-30 0 2.070 2.040 2.070 2.070 2.080 66,000 136,870 2.0738 1.602 1.578 1.602 1.602 1.609 85,300 1.6046 -1.43%
2023-08-29 0 2.100 2.040 2.100 2.000 2.100 542,000 1,087,580 2.0066 1.625 1.578 1.625 1.547 1.625 700,497 1.5526 1.45%
2023-08-28 0 2.070 2.060 2.080 2.070 2.080 22,000 45,600 2.0727 1.602 1.594 1.609 1.602 1.609 28,433 1.6037 0.00%
2023-08-25 0 2.070 2.070 2.180 2.050 2.190 34,000 71,130 2.0921 1.602 1.602 1.687 1.586 1.694 43,943 1.6187 -2.36%
2023-08-24 0 2.120 2.080 2.120 2.060 2.120 42,000 87,710 2.0883 1.640 1.609 1.640 1.594 1.640 54,282 1.6158 1.92%
2023-08-23 0 2.080 2.080 2.100 2.050 2.100 59,000 121,920 2.0664 1.609 1.609 1.625 1.586 1.625 76,253 1.5989 1.46%
2023-08-22 0 2.050 2.040 2.050 2.010 2.050 64,000 130,550 2.0398 1.586 1.578 1.586 1.555 1.586 82,716 1.5783 1.49%
2023-08-21 0 2.020 2.020 2.050 2.000 2.080 162,000 329,030 2.0310 1.563 1.563 1.586 1.547 1.609 209,374 1.5715 -2.88%
2023-08-18 0 2.080 2.080 2.180 2.080 2.100 15,000 31,240 2.0827 1.609 1.609 1.687 1.609 1.625 19,386 1.6114 -0.95%
2023-08-17 0 2.100 2.100 2.180 2.090 2.180 19,000 40,220 2.1168 1.625 1.625 1.687 1.617 1.687 24,556 1.6379 0.48%
2023-08-16 0 2.090 2.090 2.150 2.080 2.130 7,000 14,630 2.0900 1.617 1.617 1.664 1.609 1.648 9,047 1.6171 -0.48%
2023-08-15 0 2.100 2.090 2.290 2.090 2.100 23,000 48,290 2.0996 1.625 1.617 1.772 1.617 1.625 29,726 1.6245 0.48%
2023-08-14 0 2.090 2.090 2.150 2.070 2.070 6,000 12,430 2.0717 1.617 1.617 1.664 1.602 1.602 7,755 1.6029 -0.48%
2023-08-11 0 2.100 2.100 2.130 2.050 2.130 146,000 302,740 2.0736 1.625 1.625 1.648 1.586 1.648 188,695 1.6044 -1.41%
2023-08-10 0 2.130 2.130 2.160 2.090 2.160 380,000 807,620 2.1253 1.648 1.648 1.671 1.617 1.671 491,124 1.6444 0.00%
2023-08-09 0 2.130 2.120 2.250 2.120 2.150 14,000 30,030 2.1450 1.648 1.640 1.741 1.640 1.664 18,094 1.6597 0.00%
2023-08-08 0 2.130 2.130 2.250 2.110 2.150 37,000 78,810 2.1300 1.648 1.648 1.741 1.633 1.664 47,820 1.6481 -0.93%
2023-08-07 0 2.150 2.150 2.290 2.140 2.150 14,000 30,080 2.1486 1.664 1.664 1.772 1.656 1.664 18,094 1.6624 0.00%
2023-08-04 0 2.150 2.150 2.240 - - 0 0 - 1.664 1.664 1.733 - - 0 - 0.00%
2023-08-03 0 2.150 2.150 2.250 2.140 2.150 44,000 94,590 2.1498 1.664 1.664 1.741 1.656 1.664 56,867 1.6634 0.00%
2023-08-02 0 2.150 2.150 2.190 2.150 2.250 91,000 197,950 2.1753 1.664 1.664 1.694 1.664 1.741 117,611 1.6831 -2.71%
2023-08-01 0 2.210 2.200 2.250 2.200 2.230 15,000 33,160 2.2107 1.710 1.702 1.741 1.702 1.725 19,386 1.7105 0.00%
2023-07-31 0 2.210 2.210 2.250 2.210 2.220 100,000 221,180 2.2118 1.710 1.710 1.741 1.710 1.718 129,243 1.7113 0.00%
2023-07-28 0 2.210 2.210 2.240 - - 0 0 - 1.710 1.710 1.733 - - 0 - 0.00%
2023-07-27 0 2.210 2.210 2.240 2.190 2.240 40,000 88,950 2.2238 1.710 1.710 1.733 1.694 1.733 51,697 1.7206 0.45%
2023-07-26 0 2.200 2.190 2.230 2.200 2.260 14,000 31,040 2.2171 1.702 1.694 1.725 1.702 1.749 18,094 1.7155 0.00%
2023-07-25 0 2.200 2.200 2.250 2.200 2.270 54,000 119,130 2.2061 1.702 1.702 1.741 1.702 1.756 69,791 1.7069 1.38%
2023-07-24 0 2.170 2.170 2.200 2.170 2.200 19,000 41,590 2.1889 1.679 1.679 1.702 1.679 1.702 24,556 1.6937 -1.36%
2023-07-21 0 2.200 2.150 2.200 2.150 2.200 12,000 25,900 2.1583 1.702 1.664 1.702 1.664 1.702 15,509 1.6700 2.33%
2023-07-20 0 2.150 2.150 2.200 2.150 2.200 33,000 71,140 2.1558 1.664 1.664 1.702 1.664 1.702 42,650 1.6680 0.00%
2023-07-19 0 2.150 2.150 2.190 2.140 2.150 8,000 17,190 2.1488 1.664 1.664 1.694 1.656 1.664 10,339 1.6626 -0.46%
2023-07-18 0 2.160 2.160 2.170 2.150 2.170 18,000 38,800 2.1556 1.671 1.671 1.679 1.664 1.679 23,264 1.6678 -0.46%
2023-07-14 0 2.170 2.150 2.180 2.140 2.180 20,000 43,340 2.1670 1.679 1.664 1.687 1.656 1.687 25,849 1.6767 1.40%
2023-07-13 0 2.140 2.140 2.190 2.130 2.150 66,000 141,630 2.1459 1.656 1.656 1.694 1.648 1.664 85,300 1.6604 -0.47%
2023-07-12 0 2.150 2.180 2.190 2.150 2.190 27,000 58,550 2.1685 1.664 1.687 1.694 1.664 1.694 34,896 1.6779 -0.92%
2023-07-11 0 2.170 2.170 2.180 2.150 2.200 133,000 287,840 2.1642 1.679 1.679 1.687 1.664 1.702 171,893 1.6745 0.93%
2023-07-10 0 2.150 2.150 2.190 2.150 2.190 76,000 165,620 2.1792 1.664 1.664 1.694 1.664 1.694 98,225 1.6861 -1.83%
2023-07-07 0 2.190 2.180 2.190 2.180 2.190 63,379,000 150,877,635 2.3806 1.694 1.687 1.694 1.687 1.694 81,912,944 1.8419 -0.90%
2023-07-06 0 2.210 2.190 2.210 2.190 2.210 90,000 197,200 2.1911 1.710 1.694 1.710 1.694 1.710 116,319 1.6953 0.45%
2023-07-05 0 2.200 2.190 2.200 2.190 2.210 222,000 489,120 2.2032 1.702 1.694 1.702 1.694 1.710 286,920 1.7047 -0.90%
2023-07-04 0 2.220 2.200 2.220 2.200 2.230 159,000 351,570 2.2111 1.718 1.702 1.718 1.702 1.725 205,496 1.7108 -0.45%
2023-07-03 0 2.230 2.200 2.230 2.200 2.250 85,000 187,970 2.2114 1.725 1.702 1.725 1.702 1.741 109,857 1.7110 0.45%
2023-06-30 0 2.220 2.210 2.220 2.210 2.230 389,000 864,820 2.2232 1.718 1.710 1.718 1.710 1.725 502,755 1.7202 -0.45%
2023-06-29 0 2.230 2.220 2.230 2.230 2.240 20,000 44,660 2.2330 1.725 1.718 1.725 1.725 1.733 25,849 1.7278 -0.45%
2023-06-28 0 2.240 2.210 2.240 2.240 2.240 15,000 33,600 2.2400 1.733 1.710 1.733 1.733 1.733 19,386 1.7332 0.00%
2023-06-27 0 2.240 2.220 2.300 2.230 2.320 88,000 199,780 2.2702 1.733 1.718 1.780 1.725 1.795 113,734 1.7566 0.00%
2023-06-26 0 2.240 2.230 2.240 - - 0 0 - 1.733 1.725 1.733 - - 0 - 0.00%
2023-06-23 0 2.240 2.220 2.240 2.230 2.300 22,000 49,690 2.2586 1.733 1.718 1.733 1.725 1.780 28,433 1.7476 -0.44%
2023-06-21 0 2.250 2.240 2.250 2.210 2.270 21,000 46,910 2.2338 1.741 1.733 1.741 1.710 1.756 27,141 1.7284 0.90%
2023-06-20 0 2.230 2.220 2.230 2.210 2.290 85,000 191,120 2.2485 1.725 1.718 1.725 1.710 1.772 109,857 1.7397 0.00%
2023-06-19 0 2.230 2.200 2.230 2.160 2.270 117,000 261,390 2.2341 1.725 1.702 1.725 1.671 1.756 151,214 1.7286 -1.76%
2023-06-16 0 2.270 2.240 2.270 2.270 2.280 177,000 402,210 2.2724 1.756 1.733 1.756 1.756 1.764 228,760 1.7582 -0.87%
2023-06-15 0 2.290 2.280 2.290 2.270 2.290 200,000 455,370 2.2769 1.772 1.764 1.772 1.756 1.772 258,486 1.7617 -0.43%
2023-06-14 0 2.300 2.280 2.300 2.280 2.300 3,000 6,870 2.2900 1.780 1.764 1.780 1.764 1.780 3,877 1.7719 0.88%
2023-06-13 0 2.280 2.270 2.280 2.260 2.280 554,000 1,262,490 2.2789 1.764 1.756 1.764 1.749 1.764 716,006 1.7632 0.88%
2023-06-12 0 2.260 2.250 2.260 2.260 2.280 55,000 125,390 2.2798 1.749 1.741 1.749 1.749 1.764 71,084 1.7640 -1.74%
2023-06-09 0 2.300 2.290 2.300 2.300 2.300 20,000 46,000 2.3000 1.780 1.772 1.780 1.780 1.780 25,849 1.7796 0.00%
2023-06-08 0 2.300 2.290 2.300 2.300 2.320 30,000 69,060 2.3020 1.780 1.772 1.780 1.780 1.795 38,773 1.7811 -1.29%
2023-06-07 0 2.330 2.290 2.330 2.290 2.330 12,000 27,920 2.3267 1.803 1.772 1.803 1.772 1.803 15,509 1.8002 0.00%
2023-06-06 0 2.330 2.330 2.350 2.330 2.330 16,000 37,280 2.3300 1.803 1.803 1.818 1.803 1.803 20,679 1.8028 0.00%
2023-06-05 0 2.330 2.320 2.330 2.310 2.330 45,000 104,370 2.3193 1.803 1.795 1.803 1.787 1.803 58,159 1.7946 2.64%
2023-06-02 0 2.270 2.270 2.320 2.270 2.270 20,000 45,400 2.2700 1.756 1.756 1.795 1.756 1.756 25,849 1.7564 0.00%
2023-06-01 0 2.270 2.230 2.270 2.220 2.270 34,000 75,960 2.2341 1.756 1.725 1.756 1.718 1.756 43,943 1.7286 1.79%
2023-05-31 0 2.230 2.230 2.330 2.230 2.310 15,000 33,530 2.2353 1.725 1.725 1.803 1.725 1.787 19,386 1.7296 -3.46%
2023-05-30 0 2.310 2.220 2.300 2.210 2.340 35,000 80,930 2.3123 1.787 1.718 1.780 1.710 1.811 45,235 1.7891 4.52%
2023-05-29 0 2.210 2.150 2.300 2.210 2.320 50,000 112,260 2.2452 1.710 1.664 1.780 1.710 1.795 64,622 1.7372 -3.07%
2023-05-25 0 2.280 2.250 2.310 2.280 2.360 105,000 241,380 2.2989 1.764 1.741 1.787 1.764 1.826 135,705 1.7787 -1.72%
2023-05-24 0 2.320 2.320 2.360 2.320 2.370 38,000 89,960 2.3674 1.795 1.795 1.826 1.795 1.834 49,112 1.8317 0.00%
2023-05-23 0 2.320 2.310 2.380 2.320 2.320 4,000 9,280 2.3200 1.795 1.787 1.841 1.795 1.795 5,170 1.7951 -0.85%
2023-05-22 0 2.340 2.330 2.350 2.340 2.350 5,000 11,710 2.3420 1.811 1.803 1.818 1.811 1.818 6,462 1.8121 -2.09%
2023-05-19 0 2.390 2.320 2.390 2.320 2.390 14,000 32,860 2.3471 1.849 1.795 1.849 1.795 1.849 18,094 1.8161 1.70%
2023-05-18 0 2.350 2.350 2.390 2.350 2.370 3,000 7,090 2.3633 1.818 1.818 1.849 1.818 1.834 3,877 1.8286 0.00%
2023-05-17 0 2.350 2.350 2.390 2.320 2.350 153,000 359,520 2.3498 1.818 1.818 1.849 1.795 1.818 197,742 1.8181 -0.42%
2023-05-16 0 2.360 2.350 2.400 2.350 2.400 32,000 75,610 2.3628 1.826 1.818 1.857 1.818 1.857 41,358 1.8282 0.43%
2023-05-15 0 2.350 2.350 2.390 2.350 2.390 20,000 47,150 2.3575 1.818 1.818 1.849 1.818 1.849 25,849 1.8241 -1.67%
2023-05-12 0 2.390 2.350 2.390 2.340 2.390 55,000 130,400 2.3709 1.849 1.818 1.849 1.811 1.849 71,084 1.8345 0.84%
2023-05-11 0 2.370 2.370 2.390 2.370 2.370 2,000 4,740 2.3700 1.834 1.834 1.849 1.834 1.834 2,585 1.8338 0.00%
2023-05-10 0 2.370 2.360 2.410 2.370 2.400 3,000 7,170 2.3900 1.834 1.826 1.865 1.834 1.857 3,877 1.8492 0.00%
2023-05-09 0 2.370 2.340 2.380 2.370 2.410 32,000 76,240 2.3825 1.834 1.811 1.841 1.834 1.865 41,358 1.8434 -0.42%
2023-05-08 0 2.380 2.370 2.380 2.340 2.420 17,000 40,850 2.4029 1.841 1.834 1.841 1.811 1.872 21,971 1.8592 1.71%
2023-05-05 0 2.340 2.340 2.400 2.340 2.410 47,000 110,460 2.3502 1.811 1.811 1.857 1.811 1.865 60,744 1.8184 -0.43%
2023-05-04 0 2.350 2.320 2.450 2.310 2.370 116,000 274,140 2.3633 1.818 1.795 1.896 1.787 1.834 149,922 1.8286 1.29%
2023-05-03 0 2.320 2.320 2.340 2.320 2.320 50,000 116,000 2.3200 1.795 1.795 1.811 1.795 1.795 64,622 1.7951 -0.43%
2023-05-02 0 2.330 2.330 2.340 2.330 2.360 73,000 171,430 2.3484 1.803 1.803 1.811 1.803 1.826 94,347 1.8170 -1.27%
2023-04-28 0 2.360 2.350 2.360 2.360 2.370 62,000 146,430 2.3618 1.826 1.818 1.826 1.826 1.834 80,131 1.8274 -0.42%
2023-04-27 0 2.370 2.360 2.370 - - 0 0 - 1.834 1.826 1.834 - - 0 - 0.00%
2023-04-26 0 2.370 2.370 2.380 2.360 2.370 3,000 7,100 2.3667 1.834 1.834 1.841 1.826 1.834 3,877 1.8312 0.00%
2023-04-25 0 2.370 2.220 2.370 2.300 2.380 9,000 21,340 2.3711 1.834 1.718 1.834 1.780 1.841 11,632 1.8346 2.16%
2023-04-24 0 2.420 2.420 2.430 2.420 2.430 21,000 50,860 2.4219 1.795 1.795 1.802 1.795 1.802 28,311 1.7965 0.00%
2023-04-21 0 2.420 2.420 2.440 2.420 2.440 84,000 204,600 2.4357 1.795 1.795 1.810 1.795 1.810 113,244 1.8067 -0.82%
2023-04-20 0 2.440 2.430 2.440 2.440 2.450 22,000 53,750 2.4432 1.810 1.802 1.810 1.810 1.817 29,659 1.8123 -0.81%
2023-04-19 0 2.460 2.450 2.460 2.430 2.480 78,000 192,090 2.4627 1.825 1.817 1.825 1.802 1.840 105,155 1.8267 1.23%
2023-04-18 0 2.430 2.430 2.440 2.430 2.450 157,000 383,090 2.4401 1.802 1.802 1.810 1.802 1.817 211,658 1.8100 -1.22%
2023-04-17 0 2.460 2.440 2.540 2.440 2.460 51,000 124,930 2.4496 1.825 1.810 1.884 1.810 1.825 68,755 1.8170 0.41%
2023-04-14 0 2.450 2.440 2.450 2.440 2.450 198,000 485,000 2.4495 1.817 1.810 1.817 1.810 1.817 266,931 1.8169 0.41%
2023-04-13 0 2.440 2.440 2.450 2.440 2.440 117,000 285,480 2.4400 1.810 1.810 1.817 1.810 1.810 157,732 1.8099 0.00%
2023-04-12 0 2.440 2.430 2.440 2.440 2.450 255,000 622,720 2.4420 1.810 1.802 1.810 1.810 1.817 343,775 1.8114 -0.41%
2023-04-11 0 2.450 2.450 2.460 2.430 2.460 135,000 330,650 2.4493 1.817 1.817 1.825 1.802 1.825 181,999 1.8168 0.00%
2023-04-06 0 2.450 2.420 2.500 2.390 2.450 91,000 221,590 2.4351 1.817 1.795 1.854 1.773 1.817 122,681 1.8062 0.41%
2023-04-04 0 2.440 2.420 2.440 2.430 2.450 80,000 195,060 2.4383 1.810 1.795 1.810 1.802 1.817 107,851 1.8086 0.83%
2023-04-03 0 2.420 2.410 2.440 2.370 2.450 286,000 686,900 2.4017 1.795 1.788 1.810 1.758 1.817 385,568 1.7815 0.00%
2023-03-31 0 2.420 2.420 2.440 2.370 2.420 63,000 150,850 2.3944 1.795 1.795 1.810 1.758 1.795 84,933 1.7761 2.54%
2023-03-30 0 2.360 2.350 2.380 2.350 2.360 209,000 492,830 2.3580 1.751 1.743 1.765 1.743 1.751 281,761 1.7491 0.00%
2023-03-29 0 2.360 2.360 2.400 2.350 2.390 238,550 564,306 2.3656 1.751 1.751 1.780 1.743 1.773 321,598 1.7547 -0.42%
2023-03-28 0 2.370 2.370 2.400 2.360 2.410 66,000 157,620 2.3882 1.758 1.758 1.780 1.751 1.788 88,977 1.7715 -0.42%
2023-03-27 0 2.380 2.360 2.400 2.380 2.420 48,000 114,750 2.3906 1.765 1.751 1.780 1.765 1.795 64,711 1.7733 0.00%
2023-03-24 0 2.380 2.380 2.400 2.370 2.390 92,000 218,670 2.3768 1.765 1.765 1.780 1.758 1.773 124,029 1.7631 0.00%
2023-03-23 0 2.380 2.380 2.400 2.380 2.440 354,000 851,480 2.4053 1.765 1.765 1.780 1.765 1.810 477,241 1.7842 -0.42%
2023-03-22 0 2.390 2.390 2.450 2.360 2.400 196,000 467,080 2.3831 1.773 1.773 1.817 1.751 1.780 264,235 1.7677 -0.42%
2023-03-21 0 2.400 2.390 2.430 2.390 2.400 26,000 62,360 2.3985 1.780 1.773 1.802 1.773 1.780 35,052 1.7791 -1.23%
2023-03-20 0 2.430 2.380 2.430 2.370 2.430 91,000 219,540 2.4125 1.802 1.765 1.802 1.758 1.802 122,681 1.7895 0.00%
2023-03-17 0 2.430 2.430 2.460 2.420 2.480 46,000 112,670 2.4493 1.802 1.802 1.825 1.795 1.840 62,014 1.8168 0.41%
2023-03-16 0 2.420 2.400 2.420 2.420 2.490 43,000 105,180 2.4460 1.795 1.780 1.795 1.795 1.847 57,970 1.8144 -0.41%
2023-03-15 0 2.430 2.390 2.450 2.390 2.430 76,000 182,710 2.4041 1.802 1.773 1.817 1.773 1.802 102,459 1.7833 2.97%
2023-03-14 0 2.360 2.360 2.410 2.360 2.450 199,000 479,500 2.4095 1.751 1.751 1.788 1.751 1.817 268,280 1.7873 -3.28%
2023-03-13 0 2.440 2.380 2.440 2.400 2.480 241,000 585,400 2.4290 1.810 1.765 1.810 1.780 1.840 324,901 1.8018 0.83%
2023-03-10 0 2.420 2.420 2.470 2.420 2.450 119,000 290,030 2.4372 1.795 1.795 1.832 1.795 1.817 160,428 1.8078 -2.02%
2023-03-09 0 2.470 2.470 2.480 2.470 2.480 31,000 76,620 2.4716 1.832 1.832 1.840 1.832 1.840 41,792 1.8334 0.00%
2023-03-08 0 2.470 2.450 2.470 2.470 2.490 66,000 163,800 2.4818 1.832 1.817 1.832 1.832 1.847 88,977 1.8409 -0.80%
2023-03-07 0 2.490 2.490 2.500 2.490 2.500 104,000 259,310 2.4934 1.847 1.847 1.854 1.847 1.854 140,206 1.8495 -0.40%
2023-03-06 0 2.500 2.480 2.500 2.480 2.500 262,000 653,300 2.4935 1.854 1.840 1.854 1.840 1.854 353,212 1.8496 0.00%
2023-03-03 0 2.500 2.450 2.500 - - 0 0 - 1.854 1.817 1.854 - - 0 - 0.00%
2023-03-02 0 2.500 2.460 2.550 2.460 2.500 70,000 174,760 2.4966 1.854 1.825 1.891 1.825 1.854 94,370 1.8519 1.63%
2023-03-01 0 2.460 2.460 2.490 2.450 2.510 5,000 12,490 2.4980 1.825 1.825 1.847 1.817 1.862 6,741 1.8529 -1.20%
2023-02-28 0 2.490 2.450 2.540 2.440 2.490 55,000 134,440 2.4444 1.847 1.817 1.884 1.810 1.847 74,148 1.8131 1.63%
2023-02-27 0 2.450 2.450 2.480 2.440 2.480 32,000 79,130 2.4728 1.817 1.817 1.840 1.810 1.840 43,140 1.8342 -1.61%
2023-02-24 0 2.490 2.450 2.500 - - 0 0 - 1.847 1.817 1.854 - - 0 - 0.00%
2023-02-23 0 2.490 2.480 2.500 2.470 2.510 10,000 24,980 2.4980 1.847 1.840 1.854 1.832 1.862 13,481 1.8529 0.81%
2023-02-22 0 2.470 2.470 2.510 2.460 2.490 94,000 232,700 2.4755 1.832 1.832 1.862 1.825 1.847 126,725 1.8363 -0.40%
2023-02-21 0 2.480 2.480 2.510 2.480 2.480 65,000 161,200 2.4800 1.840 1.840 1.862 1.840 1.840 87,629 1.8396 0.00%
2023-02-20 0 2.480 2.480 2.490 2.470 2.530 110,000 273,690 2.4881 1.840 1.840 1.847 1.832 1.877 148,295 1.8456 -1.20%
2023-02-17 0 2.510 2.470 2.510 2.470 2.520 20,000 50,160 2.5080 1.862 1.832 1.862 1.832 1.869 26,963 1.8603 0.40%
2023-02-16 0 2.500 2.450 2.500 2.470 2.500 26,000 64,900 2.4962 1.854 1.817 1.854 1.832 1.854 35,052 1.8516 0.81%
2023-02-15 0 2.480 2.480 2.500 2.480 2.500 6,000 14,920 2.4867 1.840 1.840 1.854 1.840 1.854 8,089 1.8445 -0.80%
2023-02-14 0 2.500 2.500 2.540 2.480 2.500 435,000 1,087,460 2.4999 1.854 1.854 1.884 1.840 1.854 586,440 1.8543 0.00%
2023-02-13 0 2.500 2.490 2.500 2.500 2.520 33,000 82,780 2.5085 1.854 1.847 1.854 1.854 1.869 44,489 1.8607 -1.19%
2023-02-10 0 2.530 2.500 2.530 2.500 2.550 154,500 388,110 2.5120 1.877 1.854 1.877 1.854 1.891 208,287 1.8633 0.40%
2023-02-09 0 2.520 2.520 2.570 2.500 2.550 36,000 91,470 2.5408 1.869 1.869 1.906 1.854 1.891 48,533 1.8847 0.00%
2023-02-08 0 2.520 2.520 2.550 2.510 2.550 15,000 38,080 2.5387 1.869 1.869 1.891 1.862 1.891 20,222 1.8831 0.40%
2023-02-07 0 2.510 2.510 2.550 2.500 2.500 2,000 5,000 2.5000 1.862 1.862 1.891 1.854 1.854 2,696 1.8544 0.40%
2023-02-06 0 2.500 2.500 2.540 2.500 2.550 2,000 5,050 2.5250 1.854 1.854 1.884 1.854 1.891 2,696 1.8730 -0.79%
2023-02-03 0 2.520 2.510 2.560 2.510 2.570 29,000 74,190 2.5583 1.869 1.862 1.899 1.862 1.906 39,096 1.8976 0.40%
2023-02-02 0 2.510 2.500 2.580 2.510 2.530 8,000 20,130 2.5163 1.862 1.854 1.914 1.862 1.877 10,785 1.8665 0.00%
2023-02-01 0 2.510 2.500 2.510 2.510 2.580 41,000 103,310 2.5198 1.862 1.854 1.862 1.862 1.914 55,274 1.8691 -1.95%
2023-01-31 0 2.560 2.500 2.560 2.460 2.590 8,000 20,320 2.5400 1.899 1.854 1.899 1.825 1.921 10,785 1.8841 0.39%
2023-01-30 0 2.550 2.500 2.600 2.490 2.590 60,000 152,010 2.5335 1.891 1.854 1.929 1.847 1.921 80,888 1.8793 -1.16%
2023-01-27 0 2.580 2.580 2.590 2.520 2.580 76,000 194,350 2.5572 1.914 1.914 1.921 1.869 1.914 102,459 1.8969 3.20%
2023-01-26 0 2.500 2.500 2.590 2.430 2.600 109,000 275,310 2.5258 1.854 1.854 1.921 1.802 1.929 146,947 1.8735 2.88%
2023-01-20 0 2.430 2.430 2.440 2.410 2.450 52,000 126,310 2.4290 1.802 1.802 1.810 1.788 1.817 70,103 1.8018 0.00%
2023-01-19 0 2.430 2.430 2.470 2.430 2.470 20,000 49,120 2.4560 1.802 1.802 1.832 1.802 1.832 26,963 1.8218 -0.82%
2023-01-18 0 2.450 2.410 2.450 2.410 2.450 10,000 24,340 2.4340 1.817 1.788 1.817 1.788 1.817 13,481 1.8055 2.08%
2023-01-17 0 2.400 2.400 2.450 2.400 2.410 7,000 16,860 2.4086 1.780 1.780 1.817 1.780 1.788 9,437 1.7866 -0.41%
2023-01-16 0 2.410 2.400 2.420 2.410 2.430 106,000 256,090 2.4159 1.788 1.780 1.795 1.788 1.802 142,903 1.7921 0.00%
2023-01-13 0 2.410 2.410 2.420 2.360 2.420 24,000 57,890 2.4121 1.788 1.788 1.795 1.751 1.795 32,355 1.7892 -0.41%
2023-01-12 0 2.420 2.410 2.430 2.410 2.430 261,000 631,860 2.4209 1.795 1.788 1.802 1.788 1.802 351,864 1.7957 0.41%
2023-01-11 0 2.410 2.400 2.410 2.400 2.420 103,000 248,590 2.4135 1.788 1.780 1.788 1.780 1.795 138,858 1.7902 0.00%
2023-01-10 0 2.410 2.410 2.450 2.400 2.430 35,000 84,160 2.4046 1.788 1.788 1.817 1.780 1.802 47,185 1.7836 0.42%
2023-01-09 0 2.400 2.370 2.400 2.380 2.430 126,000 302,410 2.4001 1.780 1.758 1.780 1.765 1.802 169,865 1.7803 0.84%
2023-01-06 0 2.380 2.400 2.500 2.350 2.430 172,000 409,850 2.3828 1.765 1.780 1.854 1.743 1.802 231,880 1.7675 -0.83%
2023-01-05 0 2.400 2.370 2.410 2.400 2.450 213,000 518,050 2.4322 1.780 1.758 1.788 1.780 1.817 287,154 1.8041 -2.04%
2023-01-04 0 2.450 2.450 2.500 2.380 2.450 114,000 276,200 2.4228 1.817 1.817 1.854 1.765 1.817 153,688 1.7971 0.41%
2023-01-03 0 2.440 2.440 2.490 2.400 2.420 28,000 67,440 2.4086 1.810 1.810 1.847 1.780 1.795 37,748 1.7866 1.67%
2022-12-30 0 2.400 2.360 2.400 2.360 2.400 24,000 57,240 2.3850 1.780 1.751 1.780 1.751 1.780 32,355 1.7691 1.69%
2022-12-29 0 2.360 2.360 2.400 2.350 2.400 14,000 33,510 2.3936 1.751 1.751 1.780 1.743 1.780 18,874 1.7755 -1.67%
2022-12-28 0 2.400 2.370 2.400 2.370 2.400 71,000 170,130 2.3962 1.780 1.758 1.780 1.758 1.780 95,718 1.7774 1.27%
2022-12-23 0 2.370 2.370 2.400 2.370 2.420 11,000 26,360 2.3964 1.758 1.758 1.780 1.758 1.795 14,830 1.7775 -2.47%
2022-12-22 0 2.430 2.430 2.450 2.430 2.450 14,000 34,200 2.4429 1.802 1.802 1.817 1.802 1.817 18,874 1.8120 0.83%
2022-12-21 0 2.410 2.410 2.470 2.410 2.410 2,000 4,820 2.4100 1.788 1.788 1.832 1.788 1.788 2,696 1.7877 1.26%
2022-12-20 0 2.380 2.380 2.450 2.380 2.450 40,000 97,930 2.4483 1.765 1.765 1.817 1.765 1.817 53,926 1.8160 -2.86%
2022-12-19 0 2.450 2.450 2.470 2.450 2.500 25,000 62,240 2.4896 1.817 1.817 1.832 1.817 1.854 33,703 1.8467 -0.81%
2022-12-16 0 2.470 2.450 2.500 2.450 2.470 15,000 37,030 2.4687 1.832 1.817 1.854 1.817 1.832 20,222 1.8312 3.35%
2022-12-15 0 2.390 2.390 2.470 2.390 2.470 8,000 19,680 2.4600 1.773 1.773 1.832 1.773 1.832 10,785 1.8247 -3.24%
2022-12-14 0 2.470 2.410 2.470 2.460 2.470 21,000 51,780 2.4657 1.832 1.788 1.832 1.825 1.832 28,311 1.8290 0.41%
2022-12-13 0 2.460 2.380 2.460 2.390 2.480 8,000 19,620 2.4525 1.825 1.765 1.825 1.773 1.840 10,785 1.8192 3.36%
2022-12-12 0 2.380 2.380 2.470 2.360 2.500 29,000 70,780 2.4407 1.765 1.765 1.832 1.751 1.854 39,096 1.8104 -0.83%
2022-12-09 0 2.400 2.400 2.410 2.290 2.430 60,000 142,800 2.3800 1.780 1.780 1.788 1.699 1.802 80,888 1.7654 0.84%
2022-12-08 0 2.380 2.350 2.430 2.360 2.430 21,000 50,270 2.3938 1.765 1.743 1.802 1.751 1.802 28,311 1.7756 0.85%
2022-12-07 0 2.360 2.360 2.460 2.350 2.430 23,000 55,310 2.4048 1.751 1.751 1.825 1.743 1.802 31,007 1.7838 -1.67%
2022-12-06 0 2.400 2.350 2.520 2.330 2.400 71,000 168,050 2.3669 1.780 1.743 1.869 1.728 1.780 95,718 1.7557 3.90%
2022-12-05 0 2.310 2.310 2.350 2.300 2.320 76,000 175,130 2.3043 1.713 1.713 1.743 1.706 1.721 102,459 1.7093 2.21%
2022-12-02 0 2.260 2.260 2.350 2.240 2.310 47,000 107,800 2.2936 1.676 1.676 1.743 1.662 1.713 63,363 1.7013 -1.74%
2022-12-01 0 2.300 2.230 2.300 2.300 2.310 169,000 388,890 2.3011 1.706 1.654 1.706 1.706 1.713 227,835 1.7069 4.55%
2022-11-30 0 2.200 2.200 2.300 2.190 2.200 21,000 46,020 2.1914 1.632 1.632 1.706 1.624 1.632 28,311 1.6255 -0.45%
2022-11-29 0 2.210 2.210 2.230 2.180 2.240 28,000 62,080 2.2171 1.639 1.639 1.654 1.617 1.662 37,748 1.6446 2.31%
2022-11-28 0 2.160 2.150 2.190 2.140 2.210 140,000 303,220 2.1659 1.602 1.595 1.624 1.587 1.639 188,739 1.6066 -2.26%
2022-11-25 0 2.210 2.200 2.300 2.190 2.220 62,000 137,140 2.2119 1.639 1.632 1.706 1.624 1.647 83,585 1.6407 -0.45%
2022-11-24 0 2.220 2.220 2.290 2.210 2.230 4,000 8,880 2.2200 1.647 1.647 1.699 1.639 1.654 5,393 1.6467 0.00%
2022-11-23 0 2.220 2.220 2.350 2.220 2.220 2,000 4,440 2.2200 1.647 1.647 1.743 1.647 1.647 2,696 1.6467 0.00%
2022-11-22 0 2.220 2.220 2.350 2.220 2.300 36,000 81,760 2.2711 1.647 1.647 1.743 1.647 1.706 48,533 1.6846 -3.48%
2022-11-21 0 2.300 2.250 2.310 2.220 2.300 5,000 11,240 2.2480 1.706 1.669 1.713 1.647 1.706 6,741 1.6675 2.22%
2022-11-18 0 2.250 2.250 2.300 2.230 2.260 47,000 105,520 2.2451 1.669 1.669 1.706 1.654 1.676 63,363 1.6653 0.00%
2022-11-17 0 2.250 2.250 2.270 2.180 2.260 129,000 285,440 2.2127 1.669 1.669 1.684 1.617 1.676 173,910 1.6413 -0.88%
2022-11-16 0 2.270 2.220 2.270 2.190 2.270 68,000 151,380 2.2262 1.684 1.647 1.684 1.624 1.684 91,673 1.6513 3.18%
2022-11-15 0 2.200 2.190 2.200 2.170 2.200 160,000 351,780 2.1986 1.632 1.624 1.632 1.610 1.632 215,702 1.6309 0.00%
2022-11-14 0 2.200 2.200 2.350 2.150 2.240 115,000 252,340 2.1943 1.632 1.632 1.743 1.595 1.662 155,036 1.6276 2.33%
2022-11-11 0 2.150 2.150 2.180 2.150 2.200 211,000 455,810 2.1602 1.595 1.595 1.617 1.595 1.632 284,457 1.6024 0.94%
2022-11-10 0 2.130 2.080 2.170 2.040 2.140 90,000 188,680 2.0964 1.580 1.543 1.610 1.513 1.587 121,332 1.5551 -0.47%
2022-11-09 0 2.140 2.100 2.140 2.100 2.140 45,000 95,140 2.1142 1.587 1.558 1.587 1.558 1.587 60,666 1.5683 1.90%
2022-11-08 0 2.100 2.080 2.100 2.080 2.110 82,000 172,080 2.0985 1.558 1.543 1.558 1.543 1.565 110,547 1.5566 -1.41%
2022-11-07 0 2.130 2.090 2.130 2.090 2.150 168,000 353,190 2.1023 1.580 1.550 1.580 1.550 1.595 226,487 1.5594 1.43%
2022-11-04 0 2.100 2.090 2.140 2.090 2.170 198,000 417,540 2.1088 1.558 1.550 1.587 1.550 1.610 266,931 1.5642 -2.33%
2022-11-03 0 2.150 2.090 2.170 2.070 2.170 61,000 128,700 2.1098 1.595 1.550 1.610 1.535 1.610 82,236 1.5650 2.38%
2022-11-02 0 2.100 2.100 2.170 2.100 2.100 6,000 12,600 2.1000 1.558 1.558 1.610 1.558 1.558 8,089 1.5577 0.00%
2022-11-01 0 2.100 2.070 2.100 2.030 2.150 211,000 437,890 2.0753 1.558 1.535 1.558 1.506 1.595 284,457 1.5394 1.45%
2022-10-31 0 2.070 2.070 2.080 2.070 2.200 135,000 285,430 2.1143 1.535 1.535 1.543 1.535 1.632 181,999 1.5683 -1.43%
2022-10-28 0 2.100 2.100 2.180 2.100 2.180 105,000 226,290 2.1551 1.558 1.558 1.617 1.558 1.617 141,555 1.5986 -3.67%
2022-10-27 0 2.180 2.180 2.190 2.180 2.200 85,000 185,500 2.1824 1.617 1.617 1.624 1.617 1.632 114,592 1.6188 0.00%
2022-10-26 0 2.180 2.150 2.180 2.180 2.210 12,000 26,200 2.1833 1.617 1.595 1.617 1.617 1.639 16,178 1.6195 0.00%
2022-10-25 0 2.180 2.100 2.190 2.100 2.190 132,000 282,450 2.1398 1.617 1.558 1.624 1.558 1.624 177,954 1.5872 1.87%
2022-10-24 0 2.140 2.140 2.160 2.080 2.260 554,000 1,176,720 2.1240 1.587 1.587 1.602 1.543 1.676 746,869 1.5755 -6.96%
2022-10-21 0 2.300 2.250 2.340 2.300 2.310 53,000 122,100 2.3038 1.706 1.669 1.736 1.706 1.713 71,451 1.7089 -0.86%
2022-10-20 0 2.320 2.320 2.350 2.300 2.320 84,000 194,290 2.3130 1.721 1.721 1.743 1.706 1.721 113,244 1.7157 -1.28%
2022-10-19 0 2.350 2.350 2.400 - - 0 0 - 1.743 1.743 1.780 - - 0 - 0.00%
2022-10-18 0 2.350 2.350 2.380 2.340 2.400 39,000 92,940 2.3831 1.743 1.743 1.765 1.736 1.780 52,577 1.7677 0.00%
2022-10-17 0 2.350 2.360 2.390 2.350 2.420 56,000 132,540 2.3668 1.743 1.751 1.773 1.743 1.795 75,496 1.7556 -2.89%
2022-10-14 0 2.420 2.420 2.450 2.360 2.450 252,000 612,460 2.4304 1.795 1.795 1.817 1.751 1.817 339,731 1.8028 -1.22%
2022-10-13 0 2.450 2.440 2.450 2.430 2.450 186,000 455,540 2.4491 1.817 1.810 1.817 1.802 1.817 250,754 1.8167 0.00%
2022-10-12 0 2.450 2.440 2.450 2.400 2.460 75,000 183,580 2.4477 1.817 1.810 1.817 1.780 1.825 101,110 1.8156 -3.54%
2022-10-11 0 2.540 2.450 2.550 2.410 2.540 113,000 275,190 2.4353 1.884 1.817 1.891 1.788 1.884 152,340 1.8064 -1.55%
2022-10-10 0 2.580 2.450 2.580 - - 0 0 - 1.914 1.817 1.914 - - 0 - -0.39%
2022-10-07 0 2.590 2.450 2.590 - - 0 0 - 1.921 1.817 1.921 - - 0 - -0.38%
2022-10-06 0 2.600 2.460 2.600 2.600 2.600 2,000 5,200 2.6000 1.929 1.825 1.929 1.929 1.929 2,696 1.9286 0.00%
2022-10-05 0 2.600 2.490 2.600 2.450 2.600 107,000 269,770 2.5212 1.929 1.847 1.929 1.817 1.929 144,251 1.8701 4.00%
2022-10-03 0 2.500 2.450 2.500 2.450 2.500 109,000 268,770 2.4658 1.854 1.817 1.854 1.817 1.854 146,947 1.8290 2.46%
2022-09-30 0 2.440 2.410 2.440 2.360 2.440 121,000 293,820 2.4283 1.810 1.788 1.810 1.751 1.810 163,125 1.8012 -0.41%
2022-09-29 0 2.450 2.440 2.460 2.440 2.460 173,000 423,520 2.4481 1.817 1.810 1.825 1.810 1.825 233,228 1.8159 0.41%
2022-09-28 0 2.440 2.330 2.440 2.320 2.440 322,000 767,850 2.3846 1.810 1.728 1.810 1.721 1.810 434,101 1.7688 -0.41%
2022-09-27 0 2.450 2.400 2.500 2.410 2.600 250,000 618,720 2.4749 1.817 1.780 1.854 1.788 1.929 337,035 1.8358 -5.41%
2022-09-26 0 2.590 2.590 2.650 2.590 2.680 549,000 1,456,950 2.6538 1.921 1.921 1.966 1.921 1.988 740,128 1.9685 -2.26%
2022-09-23 0 2.650 2.650 2.660 2.650 2.660 91,000 241,230 2.6509 1.966 1.966 1.973 1.966 1.973 122,681 1.9663 -0.38%
2022-09-22 0 2.660 2.650 2.660 2.650 2.660 57,000 151,240 2.6533 1.973 1.966 1.973 1.966 1.973 76,844 1.9681 0.38%
2022-09-21 0 2.650 2.650 2.660 2.650 2.700 76,000 202,340 2.6624 1.966 1.966 1.973 1.966 2.003 102,459 1.9748 -1.49%
2022-09-20 0 2.690 2.650 2.690 2.650 2.700 40,000 106,110 2.6528 1.995 1.966 1.995 1.966 2.003 53,926 1.9677 1.51%
2022-09-19 0 2.650 2.650 2.700 2.600 2.710 39,000 104,800 2.6872 1.966 1.966 2.003 1.929 2.010 52,577 1.9933 -1.49%
2022-09-16 0 2.690 2.600 2.690 2.670 2.690 35,000 93,930 2.6837 1.995 1.929 1.995 1.981 1.995 47,185 1.9907 0.75%
2022-09-15 0 2.670 2.670 2.680 2.660 2.690 57,000 152,620 2.6775 1.981 1.981 1.988 1.973 1.995 76,844 1.9861 0.75%
2022-09-14 0 2.650 2.650 2.670 2.600 2.650 70,000 184,640 2.6377 1.966 1.966 1.981 1.929 1.966 94,370 1.9566 1.92%
2022-09-13 0 2.600 2.600 2.650 2.600 2.650 15,000 39,690 2.6460 1.929 1.929 1.966 1.929 1.966 20,222 1.9627 -1.52%
2022-09-09 0 2.640 2.640 2.680 2.600 2.650 77,000 203,840 2.6473 1.958 1.958 1.988 1.929 1.966 103,807 1.9637 -0.38%
2022-09-08 0 2.650 2.640 2.650 2.600 2.650 43,000 112,480 2.6158 1.966 1.958 1.966 1.929 1.966 57,970 1.9403 1.15%
2022-09-07 0 2.620 2.620 2.650 2.600 2.620 70,000 183,380 2.6197 1.943 1.943 1.966 1.929 1.943 94,370 1.9432 0.00%
2022-09-06 0 2.620 2.620 2.650 2.600 2.650 52,000 137,650 2.6471 1.943 1.943 1.966 1.929 1.966 70,103 1.9635 -1.13%
2022-09-05 0 2.650 2.600 2.650 2.570 2.680 736,000 1,932,430 2.6256 1.966 1.929 1.966 1.906 1.988 992,230 1.9476 3.60%
2022-09-02 0 2.670 2.670 2.690 2.650 2.670 28,000 74,380 2.6564 1.897 1.897 1.912 1.883 1.897 39,401 1.8878 0.75%
2022-09-01 0 2.650 2.650 2.670 2.650 2.680 8,000 21,290 2.6613 1.883 1.883 1.897 1.883 1.905 11,257 1.8912 -1.12%
2022-08-31 0 2.680 2.670 2.680 2.650 2.700 133,000 356,480 2.6803 1.905 1.897 1.905 1.883 1.919 187,153 1.9048 0.75%
2022-08-30 0 2.660 2.660 2.680 2.650 2.700 95,000 253,540 2.6688 1.890 1.890 1.905 1.883 1.919 133,681 1.8966 0.38%
2022-08-29 0 2.650 2.650 2.670 2.650 2.670 118,000 313,910 2.6603 1.883 1.883 1.897 1.883 1.897 166,046 1.8905 0.00%
2022-08-26 0 2.650 2.650 2.720 2.650 2.690 42,000 112,400 2.6762 1.883 1.883 1.933 1.883 1.912 59,101 1.9018 0.00%
2022-08-25 0 2.650 2.650 2.670 2.650 2.670 15,000 39,810 2.6540 1.883 1.883 1.897 1.883 1.897 21,107 1.8861 0.00%
2022-08-24 0 2.650 2.650 2.670 2.600 2.680 170,000 450,120 2.6478 1.883 1.883 1.897 1.848 1.905 239,218 1.8816 -0.38%
2022-08-23 0 2.660 2.640 2.670 2.650 2.680 25,000 66,630 2.6652 1.890 1.876 1.897 1.883 1.905 35,179 1.8940 -0.75%
2022-08-22 0 2.680 2.650 2.680 2.650 2.680 18,000 47,910 2.6617 1.905 1.883 1.905 1.883 1.905 25,329 1.8915 0.00%
2022-08-19 0 2.680 2.650 2.680 2.640 2.700 6,000 16,040 2.6733 1.905 1.883 1.905 1.876 1.919 8,443 1.8998 -0.74%
2022-08-18 0 2.700 2.650 2.700 2.630 2.700 10,000 26,570 2.6570 1.919 1.883 1.919 1.869 1.919 14,072 1.8882 -1.82%
2022-08-17 0 2.750 2.650 2.750 2.630 2.750 177,000 470,120 2.6560 1.954 1.883 1.954 1.869 1.954 249,068 1.8875 2.61%
2022-08-16 0 2.680 2.680 2.740 2.660 2.670 102,000 271,330 2.6601 1.905 1.905 1.947 1.890 1.897 143,531 1.8904 1.13%
2022-08-15 0 2.650 2.650 2.690 2.650 2.700 7,000 18,790 2.6843 1.883 1.883 1.912 1.883 1.919 9,850 1.9076 -1.49%
2022-08-12 0 2.690 2.680 2.700 2.680 2.740 69,000 186,320 2.7003 1.912 1.905 1.919 1.905 1.947 97,094 1.9190 -0.37%
2022-08-11 0 2.700 2.680 2.700 2.670 2.760 42,000 114,090 2.7164 1.919 1.905 1.919 1.897 1.961 59,101 1.9304 1.12%
2022-08-10 0 2.670 2.650 2.740 2.650 2.670 15,000 39,850 2.6567 1.897 1.883 1.947 1.883 1.897 21,107 1.8880 -1.11%
2022-08-09 0 2.700 2.650 2.720 2.640 2.720 57,000 151,170 2.6521 1.919 1.883 1.933 1.876 1.933 80,208 1.8847 0.75%
2022-08-08 0 2.680 2.660 2.680 2.650 2.680 195,000 517,400 2.6533 1.905 1.890 1.905 1.883 1.905 274,397 1.8856 0.37%
2022-08-05 0 2.670 2.670 2.680 2.640 2.660 47,000 124,260 2.6438 1.897 1.897 1.905 1.876 1.890 66,137 1.8788 0.00%
2022-08-04 0 2.670 2.670 2.680 2.660 2.680 9,000 24,080 2.6756 1.897 1.897 1.905 1.890 1.905 12,664 1.9014 1.14%
2022-08-03 0 2.640 2.640 2.670 2.630 2.670 4,000 10,640 2.6600 1.876 1.876 1.897 1.869 1.897 5,629 1.8903 -0.38%
2022-08-02 0 2.650 2.620 2.650 2.610 2.650 60,000 157,260 2.6210 1.883 1.862 1.883 1.855 1.883 84,430 1.8626 0.76%
2022-08-01 0 2.630 2.630 2.680 2.620 2.660 27,000 71,290 2.6404 1.869 1.869 1.905 1.862 1.890 37,993 1.8764 -0.75%
2022-07-29 0 2.650 2.650 2.680 2.650 2.660 855,000 2,265,790 2.6500 1.883 1.883 1.905 1.883 1.890 1,203,127 1.8833 0.00%
2022-07-28 0 2.650 2.650 2.680 2.610 2.680 41,000 108,450 2.6451 1.883 1.883 1.905 1.855 1.905 57,694 1.8798 0.00%
2022-07-27 0 2.650 2.650 2.680 2.640 2.660 841,000 2,228,720 2.6501 1.883 1.883 1.905 1.876 1.890 1,183,426 1.8833 0.00%
2022-07-26 0 2.650 2.650 2.660 2.650 2.660 44,000 116,630 2.6507 1.883 1.883 1.890 1.883 1.890 61,915 1.8837 0.00%
2022-07-25 0 2.650 2.650 2.660 2.630 2.660 871,000 2,310,894 2.6532 1.883 1.883 1.890 1.869 1.890 1,225,641 1.8855 0.00%
2022-07-22 0 2.650 2.620 2.650 - - 0 0 - 1.883 1.862 1.883 - - 0 - 0.00%
2022-07-21 0 2.650 2.640 2.650 2.650 2.670 48,000 127,430 2.6548 1.883 1.876 1.883 1.883 1.897 67,544 1.8866 0.00%
2022-07-20 0 2.650 2.640 2.650 2.620 2.650 6,000 15,780 2.6300 1.883 1.876 1.883 1.862 1.883 8,443 1.8690 0.00%
2022-07-19 0 2.650 2.650 2.660 2.620 2.630 11,000 28,920 2.6291 1.883 1.883 1.890 1.862 1.869 15,479 1.8684 -0.75%
2022-07-18 0 2.670 2.630 2.680 2.620 2.670 45,000 119,640 2.6587 1.897 1.869 1.905 1.862 1.897 63,322 1.8894 0.75%
2022-07-15 0 2.650 2.610 2.650 2.640 2.650 25,000 66,180 2.6472 1.883 1.855 1.883 1.876 1.883 35,179 1.8812 0.00%
2022-07-14 0 2.650 2.620 2.650 2.600 2.650 128,000 333,690 2.6070 1.883 1.862 1.883 1.848 1.883 180,117 1.8526 0.00%
2022-07-13 0 2.650 2.650 2.660 2.630 2.650 42,000 110,880 2.6400 1.883 1.883 1.890 1.869 1.883 59,101 1.8761 0.00%
2022-07-12 0 2.650 2.640 2.650 2.650 2.660 23,000 60,980 2.6513 1.883 1.876 1.883 1.883 1.890 32,365 1.8841 -0.38%
2022-07-11 0 2.660 2.640 2.660 2.630 2.680 36,000 95,740 2.6594 1.890 1.876 1.890 1.869 1.905 50,658 1.8899 0.38%
2022-07-08 0 2.650 2.630 2.650 2.630 2.650 48,000 126,680 2.6392 1.883 1.869 1.883 1.869 1.883 67,544 1.8755 0.76%
2022-07-07 0 2.630 2.630 2.650 2.630 2.660 30,000 79,520 2.6507 1.869 1.869 1.883 1.869 1.890 42,215 1.8837 -0.75%
2022-07-06 0 2.650 2.630 2.650 2.630 2.660 146,000 387,120 2.6515 1.883 1.869 1.883 1.869 1.890 205,446 1.8843 -0.75%
2022-07-05 0 2.670 2.670 2.680 2.660 2.670 18,000 48,020 2.6678 1.897 1.897 1.905 1.890 1.897 25,329 1.8959 0.38%
2022-07-04 0 2.660 2.640 2.660 2.630 2.660 13,000 34,260 2.6354 1.890 1.876 1.890 1.869 1.890 18,293 1.8728 0.38%
2022-06-30 0 2.650 2.640 2.650 2.630 2.650 13,000 34,350 2.6423 1.883 1.876 1.883 1.869 1.883 18,293 1.8778 0.76%
2022-06-29 0 2.630 2.630 2.640 2.630 2.660 75,000 198,680 2.6491 1.869 1.869 1.876 1.869 1.890 105,537 1.8826 0.38%
2022-06-28 0 2.620 2.610 2.640 2.610 2.650 47,000 123,880 2.6357 1.862 1.855 1.876 1.855 1.883 66,137 1.8731 -1.13%
2022-06-27 0 2.650 2.610 2.650 2.610 2.650 158,000 416,180 2.6341 1.883 1.855 1.883 1.855 1.883 222,332 1.8719 0.76%
2022-06-24 0 2.630 2.630 2.640 2.630 2.640 98,000 258,650 2.6393 1.869 1.869 1.876 1.869 1.876 137,902 1.8756 -0.38%
2022-06-23 0 2.640 2.620 2.640 2.620 2.640 122,000 321,750 2.6373 1.876 1.862 1.876 1.862 1.876 171,674 1.8742 0.00%
2022-06-22 0 2.640 2.640 2.650 2.630 2.660 38,000 100,780 2.6521 1.876 1.876 1.883 1.869 1.890 53,472 1.8847 -0.75%
2022-06-21 0 2.660 2.640 2.650 2.630 2.660 87,000 230,000 2.6437 1.890 1.876 1.883 1.869 1.890 122,423 1.8787 1.14%
2022-06-20 0 2.630 2.630 2.640 2.630 2.660 32,000 84,710 2.6472 1.869 1.869 1.876 1.869 1.890 45,029 1.8812 -1.13%
2022-06-17 0 2.660 2.640 2.660 2.640 2.660 5,000 13,220 2.6440 1.890 1.876 1.890 1.876 1.890 7,036 1.8790 0.76%
2022-06-16 0 2.640 2.630 2.650 2.630 2.670 118,000 312,320 2.6468 1.876 1.869 1.883 1.869 1.897 166,046 1.8809 -0.38%
2022-06-15 0 2.650 2.650 2.670 2.650 2.680 90,000 239,840 2.6649 1.883 1.883 1.897 1.883 1.905 126,645 1.8938 0.00%
2022-06-14 0 2.650 2.650 2.690 2.640 2.690 155,000 412,810 2.6633 1.883 1.883 1.912 1.876 1.912 218,111 1.8927 -0.75%
2022-06-13 0 2.670 2.670 2.680 2.670 2.690 135,000 361,070 2.6746 1.897 1.897 1.905 1.897 1.912 189,967 1.9007 -1.11%
2022-06-10 0 2.700 2.700 2.740 2.680 2.700 10,000 26,970 2.6970 1.919 1.919 1.947 1.905 1.919 14,072 1.9166 0.00%
2022-06-09 0 2.700 2.680 2.700 2.680 2.700 133,000 358,660 2.6967 1.919 1.905 1.919 1.905 1.919 187,153 1.9164 0.75%
2022-06-08 0 2.680 2.680 2.740 2.670 2.720 58,000 156,610 2.7002 1.905 1.905 1.947 1.897 1.933 81,616 1.9189 0.00%
2022-06-07 0 2.680 2.680 2.700 2.650 2.720 200,000 535,710 2.6786 1.905 1.905 1.919 1.883 1.933 281,433 1.9035 0.37%
2022-06-06 0 2.670 2.670 2.700 2.670 2.700 72,000 193,560 2.6883 1.897 1.897 1.919 1.897 1.919 101,316 1.9105 -1.11%
2022-06-02 0 2.700 2.700 2.740 - - 0 0 - 1.919 1.919 1.947 - - 0 - 0.37%
2022-06-01 0 2.690 2.680 2.690 2.640 2.690 339,000 909,100 2.6817 1.912 1.905 1.912 1.876 1.912 477,029 1.9058 0.75%
2022-05-31 0 2.670 2.670 2.690 2.670 2.720 154,000 413,710 2.6864 1.897 1.897 1.912 1.897 1.933 216,704 1.9091 0.00%
2022-05-30 0 2.670 2.670 2.690 2.670 2.740 125,000 336,780 2.6942 1.897 1.897 1.912 1.897 1.947 175,896 1.9147 0.00%
2022-05-27 0 2.670 2.670 2.690 2.630 2.700 86,000 230,020 2.6747 1.897 1.897 1.912 1.869 1.919 121,016 1.9007 1.91%
2022-05-26 0 2.620 2.620 2.640 2.610 2.660 61,000 159,890 2.6211 1.862 1.862 1.876 1.855 1.890 85,837 1.8627 -1.87%
2022-05-25 0 2.670 2.650 2.720 2.610 2.670 70,000 185,160 2.6451 1.897 1.883 1.933 1.855 1.897 98,502 1.8798 0.75%
2022-05-24 0 2.650 2.650 2.750 2.650 2.750 11,000 29,410 2.6736 1.883 1.883 1.954 1.883 1.954 15,479 1.9000 0.00%
2022-05-23 0 2.650 2.650 2.690 2.640 2.660 60,000 159,420 2.6570 1.883 1.883 1.912 1.876 1.890 84,430 1.8882 0.38%
2022-05-20 0 2.640 2.640 2.660 2.640 2.700 8,000 21,280 2.6600 1.876 1.876 1.890 1.876 1.919 11,257 1.8903 0.00%
2022-05-19 0 2.640 2.640 2.660 2.620 2.660 45,000 119,280 2.6507 1.876 1.876 1.890 1.862 1.890 63,322 1.8837 0.00%
2022-05-18 0 2.640 2.630 2.640 2.630 2.720 145,000 387,970 2.6757 1.876 1.869 1.876 1.869 1.933 204,039 1.9014 -1.86%
2022-05-17 0 2.690 2.690 2.720 2.690 2.720 6,000 16,200 2.7000 1.912 1.912 1.933 1.912 1.933 8,443 1.9188 0.00%
2022-05-16 0 2.690 2.690 2.730 2.670 2.750 14,000 38,120 2.7229 1.912 1.912 1.940 1.897 1.954 19,700 1.9350 0.00%
2022-05-13 0 2.690 2.690 2.750 2.600 2.750 514,000 1,375,650 2.6764 1.912 1.912 1.954 1.848 1.954 723,283 1.9020 -1.10%
2022-05-12 0 2.720 2.720 2.730 2.700 2.750 106,000 287,860 2.7157 1.933 1.933 1.940 1.919 1.954 149,160 1.9299 0.37%
2022-05-11 0 2.710 2.670 2.720 2.670 2.730 50,000 135,840 2.7168 1.926 1.897 1.933 1.897 1.940 70,358 1.9307 0.00%
2022-05-10 0 2.710 2.710 2.720 2.640 2.710 112,000 299,550 2.6746 1.926 1.926 1.933 1.876 1.926 157,603 1.9007 0.00%
2022-05-06 0 2.710 2.710 2.720 2.690 2.730 74,000 199,690 2.6985 1.926 1.926 1.933 1.912 1.940 104,130 1.9177 -0.37%
2022-05-05 0 2.720 2.720 2.730 2.690 2.730 283,000 767,260 2.7112 1.933 1.933 1.940 1.912 1.940 398,228 1.9267 1.12%
2022-05-04 0 2.690 2.680 2.700 2.640 2.700 37,000 99,040 2.6768 1.912 1.905 1.919 1.876 1.919 52,065 1.9022 1.51%
2022-05-03 0 2.650 2.650 2.670 2.630 2.680 57,000 152,020 2.6670 1.883 1.883 1.897 1.869 1.905 80,208 1.8953 -1.12%
2022-04-29 0 2.680 2.650 2.690 2.640 2.700 64,000 169,070 2.6417 1.905 1.883 1.912 1.876 1.919 90,059 1.8773 1.52%
2022-04-28 0 2.640 2.640 2.690 2.630 2.700 112,000 297,170 2.6533 1.876 1.876 1.912 1.869 1.919 157,603 1.8856 -2.22%
2022-04-27 0 2.700 2.690 2.700 2.680 2.700 81,000 217,850 2.6895 1.919 1.912 1.919 1.905 1.919 113,980 1.9113 0.00%
2022-04-26 0 2.700 2.690 2.700 2.680 2.700 110,000 296,790 2.6981 1.919 1.912 1.919 1.905 1.919 154,788 1.9174 0.37%
2022-04-25 0 2.690 2.670 2.690 2.640 2.700 99,000 265,300 2.6798 1.912 1.897 1.912 1.876 1.919 139,309 1.9044 -0.37%
2022-04-22 0 2.700 2.690 2.730 2.700 2.730 484,000 1,307,020 2.7005 1.919 1.912 1.940 1.919 1.940 681,068 1.9191 0.00%
2022-04-21 0 2.700 2.690 2.710 2.690 2.740 153,000 416,150 2.7199 1.919 1.912 1.926 1.912 1.947 215,296 1.9329 -1.82%
2022-04-20 0 2.750 2.700 2.750 2.700 2.750 276,000 753,860 2.7314 1.954 1.919 1.954 1.919 1.954 388,378 1.9410 0.36%
2022-04-19 0 2.740 2.730 2.740 2.730 2.790 118,000 326,170 2.7642 1.947 1.940 1.947 1.940 1.983 166,046 1.9643 -1.08%
2022-04-14 0 2.770 2.770 2.800 2.760 2.800 169,000 470,130 2.7818 1.968 1.968 1.990 1.961 1.990 237,811 1.9769 -1.07%
2022-04-13 0 2.800 2.780 2.800 2.760 2.810 70,000 195,440 2.7920 1.990 1.976 1.990 1.961 1.997 98,502 1.9841 1.45%
2022-04-12 0 2.760 2.760 2.810 2.700 2.830 219,000 611,750 2.7934 1.961 1.961 1.997 1.919 2.011 308,169 1.9851 0.80%
2022-04-11 0 2.850 2.850 2.880 2.830 2.910 278,000 794,640 2.8584 1.946 1.946 1.966 1.932 1.987 407,194 1.9515 -1.72%
2022-04-08 0 2.900 2.900 2.910 2.860 2.900 208,000 601,960 2.8940 1.980 1.980 1.987 1.953 1.980 304,663 1.9758 1.40%
2022-04-07 0 2.860 2.820 2.860 2.810 2.900 282,000 804,080 2.8513 1.953 1.925 1.953 1.918 1.980 413,053 1.9467 -1.04%
2022-04-06 0 2.890 2.860 2.890 2.860 2.920 224,000 648,690 2.8959 1.973 1.953 1.973 1.953 1.994 328,099 1.9771 -0.34%
2022-04-04 0 2.900 2.850 2.890 2.850 2.930 134,000 388,000 2.8955 1.980 1.946 1.973 1.946 2.000 196,273 1.9768 1.75%
2022-04-01 0 2.850 2.850 2.860 2.800 2.850 354,000 1,001,960 2.8304 1.946 1.946 1.953 1.912 1.946 518,513 1.9324 1.79%
2022-03-31 0 2.800 2.800 2.810 2.770 2.810 138,000 384,050 2.7830 1.912 1.912 1.918 1.891 1.918 202,132 1.9000 1.08%
2022-03-30 0 2.770 2.760 2.790 2.770 2.790 321,000 893,770 2.7843 1.891 1.884 1.905 1.891 1.905 470,177 1.9009 -0.72%
2022-03-29 0 2.790 2.790 2.810 2.790 2.810 249,000 696,900 2.7988 1.905 1.905 1.918 1.905 1.918 364,717 1.9108 0.00%
2022-03-28 0 2.790 2.770 2.790 2.800 2.800 53,000 148,400 2.8000 1.905 1.891 1.905 1.912 1.912 77,631 1.9116 0.00%
2022-03-25 0 2.790 2.790 2.800 2.760 2.800 164,000 454,200 2.7695 1.905 1.905 1.912 1.884 1.912 240,215 1.8908 -0.36%
2022-03-24 0 2.800 2.800 2.810 2.800 2.830 37,000 103,970 2.8100 1.912 1.912 1.918 1.912 1.932 54,195 1.9184 -0.71%
2022-03-23 0 2.820 2.810 2.830 2.730 2.830 427,000 1,175,520 2.7530 1.925 1.918 1.932 1.864 1.932 625,438 1.8795 4.44%
2022-03-22 0 2.700 2.680 2.700 2.660 2.730 44,000 118,870 2.7016 1.843 1.830 1.843 1.816 1.864 64,448 1.8444 -0.74%
2022-03-21 0 2.720 2.690 2.720 2.680 2.730 419,000 1,123,380 2.6811 1.857 1.837 1.857 1.830 1.864 613,721 1.8304 1.12%
2022-03-18 0 2.690 2.690 2.700 2.630 2.700 30,000 80,670 2.6890 1.837 1.837 1.843 1.796 1.843 43,942 1.8358 1.51%
2022-03-17 0 2.650 2.640 2.670 2.620 2.670 69,000 182,670 2.6474 1.809 1.802 1.823 1.789 1.823 101,066 1.8074 1.92%
2022-03-16 0 2.600 2.600 2.650 2.600 2.650 371,000 975,440 2.6292 1.775 1.775 1.809 1.775 1.809 543,414 1.7950 0.00%
2022-03-15 0 2.600 2.520 2.600 2.500 2.610 706,000 1,811,420 2.5658 1.775 1.720 1.775 1.707 1.782 1,034,097 1.7517 -0.38%
2022-03-14 0 2.610 2.610 2.620 2.610 2.710 118,000 312,370 2.6472 1.782 1.782 1.789 1.782 1.850 172,838 1.8073 -3.33%
2022-03-11 0 2.700 2.700 2.710 2.610 2.780 455,000 1,220,250 2.6819 1.843 1.843 1.850 1.782 1.898 666,451 1.8310 1.12%
2022-03-10 0 2.670 2.660 2.700 2.660 2.680 29,000 77,570 2.6748 1.823 1.816 1.843 1.816 1.830 42,477 1.8262 0.00%
2022-03-09 0 2.670 2.660 2.670 2.650 2.680 127,000 338,190 2.6629 1.823 1.816 1.823 1.809 1.830 186,020 1.8180 1.52%
2022-03-08 0 2.630 2.620 2.630 2.630 2.690 658,000 1,745,680 2.6530 1.796 1.789 1.796 1.796 1.837 963,790 1.8113 -0.75%
2022-03-07 0 2.650 2.650 2.690 2.650 2.700 112,000 299,560 2.6746 1.809 1.809 1.837 1.809 1.843 164,049 1.8260 -1.12%
2022-03-04 0 2.680 2.680 2.700 2.650 2.650 5,000 13,250 2.6500 1.830 1.830 1.843 1.809 1.809 7,324 1.8092 -0.74%
2022-03-03 0 2.700 2.680 2.700 2.680 2.710 7,000 18,850 2.6929 1.843 1.830 1.843 1.830 1.850 10,253 1.8385 0.00%
2022-03-02 0 2.700 2.680 2.700 2.680 2.700 17,000 45,740 2.6906 1.843 1.830 1.843 1.830 1.843 24,900 1.8369 0.00%
2022-03-01 0 2.700 2.690 2.710 2.630 2.700 12,000 32,230 2.6858 1.843 1.837 1.850 1.796 1.843 17,577 1.8337 0.00%
2022-02-28 0 2.700 2.650 2.740 2.670 2.740 114,000 305,030 2.6757 1.843 1.809 1.871 1.823 1.871 166,979 1.8268 0.00%
2022-02-25 0 2.700 2.700 2.760 2.700 2.710 124,000 334,960 2.7013 1.843 1.843 1.884 1.843 1.850 181,626 1.8442 -0.74%
2022-02-24 0 2.720 2.710 2.730 2.710 2.730 117,000 319,130 2.7276 1.857 1.850 1.864 1.850 1.864 171,373 1.8622 -1.09%
2022-02-23 0 2.750 2.750 2.800 2.740 2.760 54,000 148,500 2.7500 1.877 1.877 1.912 1.871 1.884 79,095 1.8775 -0.36%
2022-02-22 0 2.760 2.730 2.790 2.740 2.820 65,000 179,940 2.7683 1.884 1.864 1.905 1.871 1.925 95,207 1.8900 0.00%
2022-02-21 0 2.760 2.760 2.780 2.750 2.780 53,000 146,980 2.7732 1.884 1.884 1.898 1.877 1.898 77,631 1.8933 -0.72%
2022-02-18 0 2.780 2.750 2.820 2.780 2.820 34,000 95,110 2.7974 1.898 1.877 1.925 1.898 1.925 49,801 1.9098 0.00%
2022-02-17 0 2.780 2.760 2.800 2.780 2.820 41,000 114,020 2.7810 1.898 1.884 1.912 1.898 1.925 60,054 1.8986 -1.07%
2022-02-16 0 2.810 2.810 2.820 2.790 2.820 72,000 201,750 2.8021 1.918 1.918 1.925 1.905 1.925 105,460 1.9130 1.08%
2022-02-15 0 2.780 2.780 2.810 2.780 2.810 126,000 352,680 2.7990 1.898 1.898 1.918 1.898 1.918 184,556 1.9110 -0.71%
2022-02-14 0 2.800 2.780 2.800 2.780 2.800 13,000 36,350 2.7962 1.912 1.898 1.912 1.898 1.912 19,041 1.9090 0.72%
2022-02-11 0 2.780 2.780 2.800 2.770 2.780 144,000 400,280 2.7797 1.898 1.898 1.912 1.891 1.898 210,921 1.8978 0.36%
2022-02-10 0 2.770 2.770 2.780 2.770 2.780 78,000 216,430 2.7747 1.891 1.891 1.898 1.891 1.898 114,249 1.8944 1.09%
2022-02-09 0 2.740 2.740 2.770 2.720 2.780 17,000 46,460 2.7329 1.871 1.871 1.891 1.857 1.898 24,900 1.8658 0.74%
2022-02-08 0 2.720 2.720 2.760 2.720 2.770 38,000 104,600 2.7526 1.857 1.857 1.884 1.857 1.891 55,660 1.8793 -1.81%
2022-02-07 0 2.770 2.770 2.790 2.750 2.770 29,000 80,010 2.7590 1.891 1.891 1.905 1.877 1.891 42,477 1.8836 0.73%
2022-02-04 0 2.750 2.750 2.780 2.750 2.800 43,000 118,600 2.7581 1.877 1.877 1.898 1.877 1.912 62,983 1.8830 0.36%
2022-01-31 0 2.740 2.720 2.760 2.720 2.760 22,000 60,380 2.7445 1.871 1.857 1.884 1.857 1.884 32,224 1.8738 0.74%
2022-01-28 0 2.720 2.710 2.750 2.700 2.750 45,000 121,570 2.7016 1.857 1.850 1.877 1.843 1.877 65,913 1.8444 -1.45%
2022-01-27 0 2.760 2.760 2.770 2.760 2.760 9,000 24,840 2.7600 1.884 1.884 1.891 1.884 1.884 13,183 1.8843 -0.72%
2022-01-26 0 2.780 2.720 2.780 2.690 2.790 46,000 126,080 2.7409 1.898 1.857 1.898 1.837 1.905 67,377 1.8712 1.09%
2022-01-25 0 2.750 2.670 2.750 2.670 2.790 70,000 188,280 2.6897 1.877 1.823 1.877 1.823 1.905 102,531 1.8363 1.85%
2022-01-24 0 2.700 2.690 2.700 2.690 2.780 149,000 403,420 2.7075 1.843 1.837 1.843 1.837 1.898 218,244 1.8485 -2.17%
2022-01-21 0 2.760 2.750 2.820 2.750 2.830 33,000 91,280 2.7661 1.884 1.877 1.925 1.877 1.932 48,336 1.8884 0.00%
2022-01-20 0 2.760 2.760 2.800 2.760 2.800 83,000 231,800 2.7928 1.884 1.884 1.912 1.884 1.912 121,572 1.9067 1.10%
2022-01-19 0 2.730 2.720 2.790 2.720 2.730 7,000 19,070 2.7243 1.864 1.857 1.905 1.857 1.864 10,253 1.8599 0.37%
2022-01-18 0 2.720 2.720 2.800 2.710 2.800 123,000 341,040 2.7727 1.857 1.857 1.912 1.850 1.912 180,161 1.8930 -1.09%
2022-01-17 0 2.750 2.710 2.750 2.690 2.750 30,000 82,270 2.7423 1.877 1.850 1.877 1.837 1.877 43,942 1.8722 1.10%
2022-01-14 0 2.720 2.650 2.720 2.650 2.740 36,000 95,970 2.6658 1.857 1.809 1.857 1.809 1.871 52,730 1.8200 1.49%
2022-01-13 0 2.680 2.670 2.690 2.650 2.730 71,000 189,090 2.6632 1.830 1.823 1.837 1.809 1.864 103,996 1.8182 0.75%
2022-01-12 0 2.660 2.660 2.670 2.660 2.700 39,000 104,290 2.6741 1.816 1.816 1.823 1.816 1.843 57,124 1.8257 -1.12%
2022-01-11 0 2.690 2.690 2.710 2.690 2.720 17,000 46,060 2.7094 1.837 1.837 1.850 1.837 1.857 24,900 1.8498 0.00%
2022-01-10 0 2.690 2.690 2.700 2.630 2.690 78,000 208,060 2.6674 1.837 1.837 1.843 1.796 1.837 114,249 1.8211 2.67%
2022-01-07 0 2.620 2.620 2.660 2.600 2.660 30,000 78,630 2.6210 1.789 1.789 1.816 1.775 1.816 43,942 1.7894 0.77%
2022-01-06 0 2.600 2.600 2.670 2.600 2.620 35,000 91,620 2.6177 1.775 1.775 1.823 1.775 1.789 51,265 1.7872 0.00%
2022-01-05 0 2.600 2.600 2.620 2.600 2.610 57,000 148,610 2.6072 1.775 1.775 1.789 1.775 1.782 83,489 1.7800 0.00%
2022-01-04 0 2.600 2.590 2.620 2.580 2.620 34,000 88,580 2.6053 1.775 1.768 1.789 1.761 1.789 49,801 1.7787 0.78%
2022-01-03 0 2.580 2.570 2.620 2.580 2.650 98,000 254,190 2.5938 1.761 1.755 1.789 1.761 1.809 143,543 1.7708 0.00%
2021-12-31 0 2.580 2.580 2.620 2.580 2.590 6,000 15,500 2.5833 1.761 1.761 1.789 1.761 1.768 8,788 1.7637 0.00%
2021-12-30 0 2.580 2.570 2.600 2.570 2.590 239,000 617,310 2.5829 1.761 1.755 1.775 1.755 1.768 350,070 1.7634 -0.77%
2021-12-29 0 2.600 2.570 2.600 2.560 2.600 442,000 1,137,940 2.5745 1.775 1.755 1.775 1.748 1.775 647,409 1.7577 0.78%
2021-12-28 0 2.580 2.580 2.590 2.560 2.600 354,000 915,330 2.5857 1.761 1.761 1.768 1.748 1.775 518,513 1.7653 -0.39%
2021-12-24 0 2.590 2.580 2.600 2.560 2.670 295,000 769,100 2.6071 1.768 1.761 1.775 1.748 1.823 432,094 1.7799 -1.15%
2021-12-23 0 2.620 2.630 2.660 2.620 2.700 210,000 555,740 2.6464 1.789 1.796 1.816 1.789 1.843 307,593 1.8067 -1.50%
2021-12-22 0 2.660 2.660 2.700 2.650 2.730 53,000 142,850 2.6953 1.816 1.816 1.843 1.809 1.864 77,631 1.8401 -1.48%
2021-12-21 0 2.700 2.660 2.700 2.630 2.700 68,000 182,480 2.6835 1.843 1.816 1.843 1.796 1.843 99,601 1.8321 2.66%
2021-12-20 0 2.630 2.620 2.690 2.630 2.660 55,000 145,740 2.6498 1.796 1.789 1.837 1.796 1.816 80,560 1.8091 -1.13%
2021-12-17 0 2.660 2.660 2.690 2.650 2.720 71,000 190,330 2.6807 1.816 1.816 1.837 1.809 1.857 103,996 1.8302 0.00%
2021-12-16 0 2.660 2.650 2.690 2.650 2.700 98,000 262,480 2.6784 1.816 1.809 1.837 1.809 1.843 143,543 1.8286 -0.37%
2021-12-15 0 2.670 2.670 2.710 2.670 2.730 26,000 70,250 2.7019 1.823 1.823 1.850 1.823 1.864 38,083 1.8447 -1.11%
2021-12-14 0 2.700 2.670 2.720 2.670 2.700 18,000 48,460 2.6922 1.843 1.823 1.857 1.823 1.843 26,365 1.8380 0.00%
2021-12-13 0 2.700 2.700 2.750 2.700 2.700 3,000 8,090 2.6967 1.843 1.843 1.877 1.843 1.843 4,394 1.8411 0.75%
2021-12-10 0 2.680 2.680 2.720 - - 0 0 - 1.830 1.830 1.857 - - 0 - 0.75%
2021-12-09 0 2.660 2.660 2.700 2.660 2.730 100,000 270,090 2.7009 1.816 1.816 1.843 1.816 1.864 146,473 1.8440 -2.21%
2021-12-08 0 2.720 2.720 2.730 2.700 2.740 29,000 78,990 2.7238 1.857 1.857 1.864 1.843 1.871 42,477 1.8596 0.74%
2021-12-07 0 2.700 2.700 2.740 2.660 2.700 3,000 8,020 2.6733 1.843 1.843 1.871 1.816 1.843 4,394 1.8251 1.50%
2021-12-06 0 2.660 2.660 2.750 2.650 2.700 12,000 32,100 2.6750 1.816 1.816 1.877 1.809 1.843 17,577 1.8263 0.00%
2021-12-03 0 2.660 2.660 2.710 2.630 2.700 30,000 80,070 2.6690 1.816 1.816 1.850 1.796 1.843 43,942 1.8222 0.38%
2021-12-02 0 2.650 2.650 2.740 2.650 2.730 79,000 214,010 2.7090 1.809 1.809 1.871 1.809 1.864 115,713 1.8495 0.00%
2021-12-01 0 2.650 2.620 2.700 2.620 2.700 24,000 63,100 2.6292 1.809 1.789 1.843 1.789 1.843 35,153 1.7950 1.15%
2021-11-30 0 2.620 2.610 2.650 2.530 2.660 125,000 328,620 2.6290 1.789 1.782 1.809 1.727 1.816 183,091 1.7948 -1.87%
2021-11-29 0 2.670 2.670 2.700 2.660 2.660 13,000 34,580 2.6600 1.823 1.823 1.843 1.816 1.816 19,041 1.8160 0.75%
2021-11-26 0 2.650 2.650 2.710 2.630 2.680 51,000 135,590 2.6586 1.809 1.809 1.850 1.796 1.830 74,701 1.8151 -1.12%
2021-11-25 0 2.680 2.680 2.720 2.680 2.680 3,000 8,040 2.6800 1.830 1.830 1.857 1.830 1.830 4,394 1.8297 -1.11%
2021-11-24 0 2.710 2.700 2.770 2.680 2.710 10,000 26,960 2.6960 1.850 1.843 1.891 1.830 1.850 14,647 1.8406 1.12%
2021-11-23 0 2.680 2.680 2.700 2.680 2.770 79,000 213,420 2.7015 1.830 1.830 1.843 1.830 1.891 115,713 1.8444 -0.74%
2021-11-22 0 2.700 2.700 2.720 2.690 2.700 108,000 291,390 2.6981 1.843 1.843 1.857 1.837 1.843 158,191 1.8420 -0.37%
2021-11-19 0 2.710 2.700 2.780 - - 0 0 - 1.850 1.843 1.898 - - 0 - 0.00%
2021-11-18 0 2.710 2.710 2.780 2.700 2.710 33,000 89,400 2.7091 1.850 1.850 1.898 1.843 1.850 48,336 1.8496 0.00%
2021-11-17 0 2.710 2.710 2.750 2.700 2.710 33,000 89,410 2.7094 1.850 1.850 1.877 1.843 1.850 48,336 1.8498 0.37%
2021-11-16 0 2.700 2.700 2.750 2.680 2.700 6,000 16,180 2.6967 1.843 1.843 1.877 1.830 1.843 8,788 1.8411 0.00%
2021-11-15 0 2.700 2.700 2.720 2.700 2.730 22,000 59,640 2.7109 1.843 1.843 1.857 1.843 1.864 32,224 1.8508 0.00%
2021-11-12 0 2.700 2.700 2.740 2.690 2.720 3,000 8,130 2.7100 1.843 1.843 1.871 1.837 1.857 4,394 1.8502 -0.74%
2021-11-11 0 2.720 2.690 2.720 2.680 2.720 55,000 148,000 2.6909 1.857 1.837 1.857 1.830 1.857 80,560 1.8371 0.00%
2021-11-10 0 2.720 2.680 2.720 2.660 2.720 186,000 499,350 2.6847 1.857 1.830 1.857 1.816 1.857 272,439 1.8329 0.74%
2021-11-09 0 2.700 2.710 2.740 2.700 2.700 22,000 59,400 2.7000 1.843 1.850 1.871 1.843 1.843 32,224 1.8433 -0.37%
2021-11-08 0 2.710 2.710 2.720 2.710 2.730 22,000 59,790 2.7177 1.850 1.850 1.857 1.850 1.864 32,224 1.8554 -0.73%
2021-11-05 0 2.730 2.720 2.740 2.720 2.730 10,000 27,280 2.7280 1.864 1.857 1.871 1.857 1.864 14,647 1.8625 0.37%
2021-11-04 0 2.720 2.730 2.780 2.710 2.770 107,000 293,890 2.7466 1.857 1.864 1.898 1.850 1.891 156,726 1.8752 0.37%
2021-11-03 0 2.710 2.710 2.740 2.690 2.710 17,000 45,800 2.6941 1.850 1.850 1.871 1.837 1.850 24,900 1.8393 0.74%
2021-11-02 0 2.690 2.690 2.700 2.680 2.700 137,000 368,220 2.6877 1.837 1.837 1.843 1.830 1.843 200,668 1.8350 -0.37%
2021-11-01 0 2.700 2.700 2.740 2.690 2.740 143,000 387,010 2.7064 1.843 1.843 1.871 1.837 1.871 209,456 1.8477 0.37%
2021-10-29 0 2.690 2.690 2.700 2.650 2.700 65,000 173,070 2.6626 1.837 1.837 1.843 1.809 1.843 95,207 1.8178 -0.37%
2021-10-28 0 2.700 2.690 2.700 2.700 2.740 387,000 1,048,140 2.7084 1.843 1.837 1.843 1.843 1.871 566,849 1.8491 -1.46%
2021-10-27 0 2.740 2.740 2.780 2.730 2.780 20,000 54,920 2.7460 1.871 1.871 1.898 1.864 1.898 29,295 1.8748 0.00%
2021-10-26 0 2.740 2.740 2.750 2.730 2.740 31,000 84,870 2.7377 1.871 1.871 1.877 1.864 1.871 45,407 1.8691 0.37%
2021-10-25 0 2.730 2.730 2.780 2.710 2.830 377,000 1,037,770 2.7527 1.864 1.864 1.898 1.850 1.932 552,202 1.8793 -2.15%
2021-10-22 0 2.790 2.790 2.820 2.780 2.810 18,000 50,350 2.7972 1.905 1.905 1.925 1.898 1.918 26,365 1.9097 0.00%
2021-10-21 0 2.790 2.790 2.830 2.780 2.800 5,000 13,960 2.7920 1.905 1.905 1.932 1.898 1.912 7,324 1.9062 0.36%
2021-10-20 0 2.780 2.780 2.830 2.780 2.830 8,000 22,390 2.7988 1.898 1.898 1.932 1.898 1.932 11,718 1.9108 0.00%
2021-10-19 0 2.780 2.780 2.830 2.780 2.830 38,000 106,580 2.8047 1.898 1.898 1.932 1.898 1.932 55,660 1.9149 0.00%
2021-10-18 0 2.780 2.780 2.830 2.780 2.830 24,000 67,130 2.7971 1.898 1.898 1.932 1.898 1.932 35,153 1.9096 0.00%
2021-10-15 0 2.780 2.780 2.830 2.780 2.830 38,000 106,600 2.8053 1.898 1.898 1.932 1.898 1.932 55,660 1.9152 -0.71%
2021-10-12 0 2.800 2.800 2.840 2.800 2.800 46,000 128,800 2.8000 1.912 1.912 1.939 1.912 1.912 67,377 1.9116 0.00%
2021-10-11 0 2.800 2.800 2.840 2.800 2.800 85,000 238,000 2.8000 1.912 1.912 1.939 1.912 1.912 124,502 1.9116 0.00%
2021-10-08 0 2.800 2.800 2.840 2.780 2.840 85,000 237,720 2.7967 1.912 1.912 1.939 1.898 1.939 124,502 1.9094 0.00%
2021-10-07 0 2.800 2.790 2.800 2.760 2.810 46,000 128,810 2.8002 1.912 1.905 1.912 1.884 1.918 67,377 1.9118 1.45%
2021-10-06 0 2.760 2.760 2.790 2.760 2.810 91,000 251,650 2.7654 1.884 1.884 1.905 1.884 1.918 133,290 1.8880 0.00%
2021-10-05 0 2.760 2.760 2.820 2.750 2.830 119,000 330,390 2.7764 1.884 1.884 1.925 1.877 1.932 174,303 1.8955 0.36%
2021-10-04 0 2.750 2.750 2.780 2.750 2.840 421,000 1,170,000 2.7791 1.877 1.877 1.898 1.877 1.939 616,650 1.8973 -3.51%
2021-09-30 0 2.850 2.850 2.900 2.850 2.860 88,000 251,300 2.8557 1.946 1.946 1.980 1.946 1.953 128,896 1.9496 -0.35%
2021-09-29 0 2.860 2.860 2.880 2.840 2.900 82,000 236,410 2.8830 1.953 1.953 1.966 1.939 1.980 120,108 1.9683 0.00%
2021-09-28 0 2.860 2.860 2.880 2.840 2.880 38,000 108,830 2.8639 1.953 1.953 1.966 1.939 1.966 55,660 1.9553 -0.69%
2021-09-27 0 2.880 2.810 2.880 2.770 2.880 79,000 220,870 2.7958 1.966 1.918 1.966 1.891 1.966 115,713 1.9088 2.86%
2021-09-24 0 2.800 2.800 2.830 2.790 2.830 74,000 207,780 2.8078 1.912 1.912 1.932 1.905 1.932 108,390 1.9170 -0.71%
2021-09-23 0 2.820 2.820 2.880 2.800 2.870 97,000 276,040 2.8458 1.925 1.925 1.966 1.912 1.959 142,079 1.9429 0.71%
2021-09-21 0 2.800 2.800 2.900 2.790 2.880 187,000 525,970 2.8127 1.912 1.912 1.980 1.905 1.966 273,904 1.9203 -0.71%
2021-09-20 0 2.820 2.820 2.900 2.820 2.900 143,000 412,860 2.8871 1.925 1.925 1.980 1.925 1.980 209,456 1.9711 -2.08%
2021-09-17 0 2.880 2.850 2.900 2.810 2.900 107,000 303,180 2.8335 1.966 1.946 1.980 1.918 1.980 156,726 1.9345 2.86%
2021-09-16 0 2.800 2.800 2.880 2.780 2.920 79,000 225,080 2.8491 1.912 1.912 1.966 1.898 1.994 115,713 1.9452 -1.75%
2021-09-15 0 2.850 2.850 2.890 2.850 2.860 162,000 462,750 2.8565 1.946 1.946 1.973 1.946 1.953 237,286 1.9502 0.00%
2021-09-14 0 2.850 2.850 2.930 2.850 2.930 898,000 2,594,270 2.8889 1.946 1.946 2.000 1.946 2.000 1,315,325 1.9723 -1.72%
2021-09-13 0 2.900 2.900 2.930 2.890 2.920 54,000 157,260 2.9122 1.980 1.980 2.000 1.973 1.994 79,095 1.9882 0.69%
2021-09-10 0 2.880 2.880 2.950 2.880 2.940 38,000 110,880 2.9179 1.966 1.966 2.014 1.966 2.007 55,660 1.9921 -0.35%
2021-09-09 0 2.890 2.890 2.940 2.880 2.910 4,000 11,590 2.8975 1.973 1.973 2.007 1.966 1.987 5,859 1.9782 -0.69%
2021-09-08 0 2.910 2.910 2.940 2.860 2.920 41,000 118,610 2.8929 1.987 1.987 2.007 1.953 1.994 60,054 1.9751 0.69%
2021-09-07 0 2.890 2.890 2.930 2.820 2.940 154,000 445,510 2.8929 1.973 1.973 2.000 1.925 2.007 225,568 1.9751 0.00%
2021-09-06 0 2.890 2.890 2.940 2.890 2.980 35,000 102,430 2.9266 1.973 1.973 2.007 1.973 2.035 51,265 1.9980 1.69%
2021-09-03 0 2.950 2.950 3.000 2.830 2.990 40,000 117,480 2.9370 1.940 1.940 1.973 1.861 1.967 60,816 1.9317 -1.34%
2021-09-02 0 2.990 2.970 2.990 2.970 3.000 75,000 223,210 2.9761 1.967 1.953 1.967 1.953 1.973 114,029 1.9575 0.67%
2021-09-01 0 2.970 2.920 2.970 2.910 2.980 88,000 261,640 2.9732 1.953 1.921 1.953 1.914 1.960 133,794 1.9555 0.00%
2021-08-31 0 2.970 2.920 2.970 2.920 2.970 58,000 171,240 2.9524 1.953 1.921 1.953 1.921 1.953 88,183 1.9419 1.71%
2021-08-30 0 2.920 2.920 2.950 2.920 2.950 61,000 179,780 2.9472 1.921 1.921 1.940 1.921 1.940 92,744 1.9385 0.00%
2021-08-27 0 2.920 2.920 2.940 2.900 2.940 40,000 117,460 2.9365 1.921 1.921 1.934 1.907 1.934 60,816 1.9314 0.69%
2021-08-26 0 2.900 2.900 2.930 2.890 2.930 17,000 49,730 2.9253 1.907 1.907 1.927 1.901 1.927 25,847 1.9240 -1.02%
2021-08-25 0 2.930 2.900 2.930 2.870 2.930 22,000 64,000 2.9091 1.927 1.907 1.927 1.888 1.927 33,449 1.9134 2.45%
2021-08-24 0 2.860 2.860 2.900 2.860 2.900 6,000 17,320 2.8867 1.881 1.881 1.907 1.881 1.907 9,122 1.8986 -1.38%
2021-08-23 0 2.900 2.890 2.910 2.850 2.910 16,000 46,140 2.8838 1.907 1.901 1.914 1.875 1.914 24,326 1.8967 1.75%
2021-08-20 0 2.850 2.850 2.900 2.850 2.900 34,000 97,210 2.8591 1.875 1.875 1.907 1.875 1.907 51,693 1.8805 -1.38%
2021-08-19 0 2.890 2.860 2.890 2.860 2.900 8,000 23,050 2.8813 1.901 1.881 1.901 1.881 1.907 12,163 1.8951 0.70%
2021-08-18 0 2.870 2.870 2.900 2.870 2.900 52,000 149,510 2.8752 1.888 1.888 1.907 1.888 1.907 79,060 1.8911 0.35%
2021-08-17 0 2.860 2.860 2.900 2.860 2.880 56,000 160,350 2.8634 1.881 1.881 1.907 1.881 1.894 85,142 1.8833 0.00%
2021-08-16 0 2.860 2.860 2.890 2.850 2.900 4,000 11,510 2.8775 1.881 1.881 1.901 1.875 1.907 6,082 1.8926 0.35%
2021-08-13 0 2.850 2.850 2.900 2.840 2.840 2,000 5,680 2.8400 1.875 1.875 1.907 1.868 1.868 3,041 1.8679 0.00%
2021-08-12 0 2.850 2.850 2.900 2.850 2.900 10,000 28,550 2.8550 1.875 1.875 1.907 1.875 1.907 15,204 1.8778 0.00%
2021-08-11 0 2.850 2.850 2.900 2.850 2.900 15,000 42,810 2.8540 1.875 1.875 1.907 1.875 1.907 22,806 1.8772 -1.72%
2021-08-10 0 2.900 2.880 2.900 2.850 2.900 18,000 52,000 2.8889 1.907 1.894 1.907 1.875 1.907 27,367 1.9001 1.75%
2021-08-09 0 2.850 2.850 2.900 2.850 2.850 2,000 5,700 2.8500 1.875 1.875 1.907 1.875 1.875 3,041 1.8745 0.00%
2021-08-06 0 2.850 2.850 2.890 2.840 2.850 9,000 25,580 2.8422 1.875 1.875 1.901 1.868 1.875 13,683 1.8694 -1.04%
2021-08-05 0 2.880 2.850 2.880 2.840 2.880 17,000 48,400 2.8471 1.894 1.875 1.894 1.868 1.894 25,847 1.8726 1.41%
2021-08-04 0 2.840 2.840 2.880 2.840 2.850 150,000 426,050 2.8403 1.868 1.868 1.894 1.868 1.875 228,058 1.8682 -0.35%
2021-08-03 0 2.850 2.850 2.890 2.840 2.850 15,000 42,740 2.8493 1.875 1.875 1.901 1.868 1.875 22,806 1.8741 0.00%
2021-08-02 0 2.850 2.850 2.880 2.840 2.890 97,000 276,650 2.8521 1.875 1.875 1.894 1.868 1.901 147,478 1.8759 -0.35%
2021-07-30 0 2.860 2.840 2.860 2.840 2.860 11,000 31,290 2.8445 1.881 1.868 1.881 1.868 1.881 16,724 1.8709 -0.35%
2021-07-29 0 2.870 2.870 2.900 2.860 2.870 27,000 77,480 2.8696 1.888 1.888 1.907 1.881 1.888 41,050 1.8874 0.35%
2021-07-28 0 2.860 2.840 2.880 2.840 2.910 34,000 97,040 2.8541 1.881 1.868 1.894 1.868 1.914 51,693 1.8772 0.00%
2021-07-27 0 2.860 2.850 2.890 2.860 2.900 179,000 513,870 2.8708 1.881 1.875 1.901 1.881 1.907 272,150 1.8882 -1.04%
2021-07-26 0 2.890 2.890 2.900 2.890 2.900 113,000 327,160 2.8952 1.901 1.901 1.907 1.901 1.907 171,804 1.9043 -1.03%
2021-07-23 0 2.920 2.900 2.920 2.900 2.930 5,000 14,610 2.9220 1.921 1.907 1.921 1.907 1.927 7,602 1.9219 -0.34%
2021-07-22 0 2.930 2.910 2.930 2.910 2.930 73,000 213,170 2.9201 1.927 1.914 1.927 1.914 1.927 110,988 1.9207 0.00%
2021-07-21 0 2.930 2.910 2.930 - - 0 0 - 1.927 1.914 1.927 - - 0 - 0.00%
2021-07-20 0 2.930 2.920 2.930 2.880 2.940 5,000 14,470 2.8940 1.927 1.921 1.927 1.894 1.934 7,602 1.9035 1.03%
2021-07-19 0 2.900 2.890 2.900 2.900 2.950 156,000 456,410 2.9257 1.907 1.901 1.907 1.907 1.940 237,181 1.9243 -1.36%
2021-07-16 0 2.940 2.940 2.950 2.890 2.950 30,000 88,030 2.9343 1.934 1.934 1.940 1.901 1.940 45,612 1.9300 0.34%
2021-07-15 0 2.930 2.890 2.930 2.930 2.950 59,000 173,120 2.9342 1.927 1.901 1.927 1.927 1.940 89,703 1.9299 -0.34%
2021-07-14 0 2.940 2.920 2.940 2.910 2.940 36,000 105,390 2.9275 1.934 1.921 1.934 1.914 1.934 54,734 1.9255 0.00%
2021-07-13 0 2.940 2.930 2.940 2.930 2.950 45,000 132,360 2.9413 1.934 1.927 1.934 1.927 1.940 68,417 1.9346 0.34%
2021-07-12 0 2.930 2.930 2.950 2.910 2.950 41,000 120,110 2.9295 1.927 1.927 1.940 1.914 1.940 62,336 1.9268 0.69%
2021-07-09 0 2.910 2.910 2.920 2.890 2.910 31,000 90,020 2.9039 1.914 1.914 1.921 1.901 1.914 47,132 1.9100 0.34%
2021-07-08 0 2.900 2.880 2.900 2.880 2.910 119,000 345,120 2.9002 1.907 1.894 1.907 1.894 1.914 180,926 1.9075 0.69%
2021-07-07 0 2.880 2.880 2.920 2.880 2.920 56,000 162,280 2.8979 1.894 1.894 1.921 1.894 1.921 85,142 1.9060 -0.35%
2021-07-06 0 2.890 2.880 2.920 2.870 2.910 149,000 428,810 2.8779 1.901 1.894 1.921 1.888 1.914 226,538 1.8929 0.35%
2021-07-05 0 2.880 2.880 2.910 2.870 2.910 44,000 127,650 2.9011 1.894 1.894 1.914 1.888 1.914 66,897 1.9082 0.35%
2021-07-02 0 2.870 2.860 2.900 2.860 2.900 54,000 156,280 2.8941 1.888 1.881 1.907 1.881 1.907 82,101 1.9035 0.35%
2021-06-30 0 2.860 2.860 2.900 2.860 2.920 56,000 161,970 2.8923 1.881 1.881 1.907 1.881 1.921 85,142 1.9024 -0.35%
2021-06-29 0 2.870 2.870 2.910 2.850 2.910 156,000 450,350 2.8869 1.888 1.888 1.914 1.875 1.914 237,181 1.8988 -0.35%
2021-06-28 0 2.880 2.880 2.930 2.880 2.930 34,000 99,490 2.9262 1.894 1.894 1.927 1.894 1.927 51,693 1.9246 -1.71%
2021-06-25 0 2.930 2.930 2.940 2.920 2.940 20,000 58,550 2.9275 1.927 1.927 1.934 1.921 1.934 30,408 1.9255 0.34%
2021-06-24 0 2.920 2.920 2.930 2.840 2.930 177,000 513,550 2.9014 1.921 1.921 1.927 1.868 1.927 269,109 1.9083 0.69%
2021-06-23 0 2.900 2.900 2.910 2.880 2.910 88,000 254,660 2.8939 1.907 1.907 1.914 1.894 1.914 133,794 1.9034 0.69%
2021-06-22 0 2.880 2.850 2.930 2.880 2.930 46,000 134,300 2.9196 1.894 1.875 1.927 1.894 1.927 69,938 1.9203 -1.71%
2021-06-21 0 2.930 2.930 2.940 2.900 2.930 35,000 102,470 2.9277 1.927 1.927 1.934 1.907 1.927 53,214 1.9256 1.03%
2021-06-18 0 2.900 2.900 2.930 2.870 2.950 143,000 415,590 2.9062 1.907 1.907 1.927 1.888 1.940 217,416 1.9115 -1.02%
2021-06-17 0 2.930 2.930 2.950 2.920 2.950 37,000 108,540 2.9335 1.927 1.927 1.940 1.921 1.940 56,254 1.9294 0.34%
2021-06-16 0 2.920 2.920 2.930 2.850 2.940 153,000 447,660 2.9259 1.921 1.921 1.927 1.875 1.934 232,619 1.9244 -0.34%
2021-06-15 0 2.930 2.900 2.930 2.910 2.940 80,000 234,120 2.9265 1.927 1.907 1.927 1.914 1.934 121,631 1.9248 0.34%
2021-06-11 0 2.920 2.920 2.940 2.850 2.920 64,000 186,430 2.9130 1.921 1.921 1.934 1.875 1.921 97,305 1.9159 1.04%
2021-06-10 0 2.890 2.890 2.900 2.850 2.910 123,000 356,760 2.9005 1.901 1.901 1.907 1.875 1.914 187,008 1.9077 0.00%
2021-06-09 0 2.890 2.890 2.900 2.850 2.900 27,000 77,980 2.8881 1.901 1.901 1.907 1.875 1.907 41,050 1.8996 1.40%
2021-06-08 0 2.850 2.840 2.900 2.800 2.880 135,000 385,610 2.8564 1.875 1.868 1.907 1.842 1.894 205,252 1.8787 0.00%
2021-06-07 0 2.850 2.850 2.880 2.850 2.880 92,000 264,250 2.8723 1.875 1.875 1.894 1.875 1.894 139,876 1.8892 -1.04%
2021-06-04 0 2.880 2.830 2.880 2.810 2.910 255,000 731,230 2.8676 1.894 1.861 1.894 1.848 1.914 387,699 1.8861 0.00%
2021-06-03 0 2.880 2.880 2.900 2.870 2.900 190,000 546,720 2.8775 1.894 1.894 1.907 1.888 1.907 288,874 1.8926 0.35%
2021-06-02 0 2.870 2.870 2.890 2.850 2.870 30,000 85,970 2.8657 1.888 1.888 1.901 1.875 1.888 45,612 1.8848 0.00%
2021-06-01 0 2.870 2.850 2.870 2.800 2.900 164,000 468,530 2.8569 1.888 1.875 1.888 1.842 1.907 249,344 1.8791 1.41%
2021-05-31 0 2.830 2.830 2.850 2.820 2.850 66,000 187,610 2.8426 1.861 1.861 1.875 1.855 1.875 100,346 1.8696 1.07%
2021-05-28 0 2.800 2.800 2.810 2.770 2.800 107,000 298,780 2.7923 1.842 1.842 1.848 1.822 1.842 162,682 1.8366 0.36%
2021-05-27 0 2.790 2.790 2.800 2.780 2.800 82,000 228,020 2.7807 1.835 1.835 1.842 1.828 1.842 124,672 1.8290 0.00%
2021-05-26 0 2.790 2.790 2.800 2.740 2.790 145,000 401,820 2.7712 1.835 1.835 1.842 1.802 1.835 220,456 1.8227 1.09%
2021-05-25 0 2.760 2.760 2.780 2.750 2.780 226,000 625,590 2.7681 1.815 1.815 1.828 1.809 1.828 343,608 1.8207 -1.08%
2021-05-24 0 2.790 2.790 2.800 2.710 2.800 62,000 172,370 2.7802 1.835 1.835 1.842 1.782 1.842 94,264 1.8286 0.36%
2021-05-21 0 2.780 2.780 2.790 2.770 2.790 52,000 144,740 2.7835 1.828 1.828 1.835 1.822 1.835 79,060 1.8308 0.36%
2021-05-20 0 2.770 2.770 2.790 2.720 2.790 75,000 207,940 2.7725 1.822 1.822 1.835 1.789 1.835 114,029 1.8236 1.84%
2021-05-18 0 2.720 2.720 2.770 2.720 2.790 80,000 221,010 2.7626 1.789 1.789 1.822 1.789 1.835 121,631 1.8171 -1.81%
2021-05-17 0 2.770 2.770 2.790 2.740 2.770 21,000 57,910 2.7576 1.822 1.822 1.835 1.802 1.822 31,928 1.8138 1.09%
2021-05-14 0 2.740 2.730 2.740 2.710 2.740 99,000 269,860 2.7259 1.802 1.796 1.802 1.782 1.802 150,518 1.7929 1.11%
2021-05-13 0 2.710 2.710 2.760 2.710 2.760 72,000 197,690 2.7457 1.782 1.782 1.815 1.782 1.815 109,468 1.8059 -1.45%
2021-05-12 0 2.750 2.740 2.760 2.730 2.770 154,000 424,410 2.7559 1.809 1.802 1.815 1.796 1.822 234,140 1.8126 -0.36%
2021-05-11 0 2.760 2.760 2.770 2.700 2.770 62,000 168,940 2.7248 1.815 1.815 1.822 1.776 1.822 94,264 1.7922 0.73%
2021-05-10 0 2.740 2.740 2.760 2.740 2.790 88,000 243,030 2.7617 1.802 1.802 1.815 1.802 1.835 133,794 1.8164 0.00%
2021-05-07 0 2.740 2.740 2.750 2.710 2.750 77,000 210,540 2.7343 1.802 1.802 1.809 1.782 1.809 117,070 1.7984 1.11%
2021-05-06 0 2.710 2.710 2.780 2.700 2.740 112,000 304,030 2.7146 1.782 1.782 1.828 1.776 1.802 170,284 1.7854 -1.09%
2021-05-05 0 2.740 2.730 2.740 2.700 2.740 119,000 323,780 2.7208 1.802 1.796 1.802 1.776 1.802 180,926 1.7896 1.86%
2021-05-04 0 2.690 2.690 2.700 2.690 2.700 78,000 209,870 2.6906 1.769 1.769 1.776 1.769 1.776 118,590 1.7697 0.75%
2021-05-03 0 2.670 2.670 2.700 2.660 2.750 96,000 257,530 2.6826 1.756 1.756 1.776 1.750 1.809 145,957 1.7644 -0.37%
2021-04-30 0 2.680 2.670 2.710 2.670 2.720 80,000 214,660 2.6833 1.763 1.756 1.782 1.756 1.789 121,631 1.7648 0.00%
2021-04-29 0 2.680 2.680 2.710 2.680 2.710 122,000 329,180 2.6982 1.763 1.763 1.782 1.763 1.782 185,487 1.7747 -1.11%
2021-04-28 0 2.710 2.710 2.760 2.710 2.760 23,000 63,130 2.7448 1.782 1.782 1.815 1.782 1.815 34,969 1.8053 -1.09%
2021-04-27 0 2.740 2.740 2.750 2.740 2.760 11,000 30,290 2.7536 1.802 1.802 1.809 1.802 1.815 16,724 1.8111 -0.72%
2021-04-26 0 2.760 2.760 2.780 2.760 2.760 3,000 8,280 2.7600 1.815 1.815 1.828 1.815 1.815 4,561 1.8153 0.00%
2021-04-23 0 2.760 2.720 2.780 2.710 2.790 26,000 71,860 2.7638 1.815 1.789 1.828 1.782 1.835 39,530 1.8179 -0.72%
2021-04-22 0 2.780 2.740 2.780 2.730 2.790 20,000 54,730 2.7365 1.828 1.802 1.828 1.796 1.835 30,408 1.7999 1.83%
2021-04-21 0 2.730 2.730 2.750 - - 0 0 - 1.796 1.796 1.809 - - 0 - 0.37%
2021-04-20 0 2.720 2.720 2.750 2.720 2.770 46,000 125,670 2.7320 1.789 1.789 1.809 1.789 1.822 69,938 1.7969 0.00%
2021-04-19 0 2.720 2.710 2.750 2.710 2.780 197,000 539,960 2.7409 1.789 1.782 1.809 1.782 1.828 299,517 1.8028 -0.73%
2021-04-16 0 2.740 2.740 2.780 2.730 2.800 87,000 240,950 2.7695 1.802 1.802 1.828 1.796 1.842 132,274 1.8216 0.37%
2021-04-15 0 2.730 2.730 2.800 2.730 2.800 6,000 16,660 2.7767 1.796 1.796 1.842 1.796 1.842 9,122 1.8263 0.00%
2021-04-14 0 2.730 2.730 2.800 2.710 2.890 35,000 96,720 2.7634 1.796 1.796 1.842 1.782 1.901 53,214 1.8176 0.18%
2021-04-13 0 2.830 2.830 2.860 2.810 2.880 46,000 130,350 2.8337 1.792 1.792 1.811 1.780 1.824 72,633 1.7946 0.00%
2021-04-12 0 2.830 2.830 2.850 2.830 2.850 157,000 446,100 2.8414 1.792 1.792 1.805 1.792 1.805 247,899 1.7995 0.00%
2021-04-09 0 2.830 2.820 2.890 2.810 2.880 141,000 401,040 2.8443 1.792 1.786 1.830 1.780 1.824 222,635 1.8013 -0.70%
2021-04-08 0 2.850 2.840 2.850 2.780 2.850 90,000 255,040 2.8338 1.805 1.799 1.805 1.761 1.805 142,108 1.7947 0.35%
2021-04-07 0 2.840 2.840 2.880 2.830 2.860 114,000 324,150 2.8434 1.799 1.799 1.824 1.792 1.811 180,003 1.8008 0.71%
2021-04-01 0 2.820 2.820 2.850 2.770 2.820 107,000 298,990 2.7943 1.786 1.786 1.805 1.754 1.786 168,950 1.7697 1.08%
2021-03-31 0 2.790 2.790 2.800 2.760 2.800 92,000 255,060 2.7724 1.767 1.767 1.773 1.748 1.773 145,265 1.7558 1.09%
2021-03-30 0 2.760 2.760 2.800 2.750 2.790 220,000 610,220 2.7737 1.748 1.748 1.773 1.742 1.767 347,374 1.7567 0.36%
2021-03-29 0 2.750 2.750 2.880 2.750 2.860 219,000 617,540 2.8198 1.742 1.742 1.824 1.742 1.811 345,795 1.7859 0.00%
2021-03-26 0 2.750 2.750 2.850 - - 0 0 - 1.742 1.742 1.805 - - 0 - 0.36%
2021-03-25 0 2.740 2.740 2.830 2.740 2.840 130,000 362,460 2.7882 1.735 1.735 1.792 1.735 1.799 205,266 1.7658 -1.08%
2021-03-24 0 2.770 2.770 2.880 2.770 2.780 38,000 105,510 2.7766 1.754 1.754 1.824 1.754 1.761 60,001 1.7585 0.00%
2021-03-23 0 2.770 2.770 2.850 2.770 2.850 17,000 47,560 2.7976 1.754 1.754 1.805 1.754 1.805 26,843 1.7718 -0.36%
2021-03-22 0 2.780 2.770 2.800 2.750 2.840 37,000 103,730 2.8035 1.761 1.754 1.773 1.742 1.799 58,422 1.7755 1.46%
2021-03-19 0 2.740 2.740 2.780 2.740 2.760 6,000 16,460 2.7433 1.735 1.735 1.761 1.735 1.748 9,474 1.7374 -0.72%
2021-03-18 0 2.760 2.760 2.780 2.760 2.760 4,000 11,040 2.7600 1.748 1.748 1.761 1.748 1.748 6,316 1.7480 0.00%
2021-03-17 0 2.760 2.760 2.800 2.750 2.760 8,000 22,040 2.7550 1.748 1.748 1.773 1.742 1.748 12,632 1.7448 0.36%
2021-03-16 0 2.750 2.750 2.780 2.730 2.770 12,000 32,980 2.7483 1.742 1.742 1.761 1.729 1.754 18,948 1.7406 -1.08%
2021-03-15 0 2.780 2.720 2.850 2.710 2.780 94,000 260,080 2.7668 1.761 1.723 1.805 1.716 1.761 148,423 1.7523 1.46%
2021-03-12 0 2.740 2.740 2.760 2.730 2.760 6,000 16,530 2.7550 1.735 1.735 1.748 1.729 1.748 9,474 1.7448 -0.72%
2021-03-11 0 2.760 2.760 2.800 2.760 2.840 66,000 185,180 2.8058 1.748 1.748 1.773 1.748 1.799 104,212 1.7770 -0.72%
2021-03-10 0 2.780 2.750 2.840 2.740 2.840 97,000 269,700 2.7804 1.761 1.742 1.799 1.735 1.799 153,160 1.7609 0.00%
2021-03-09 0 2.780 2.780 2.820 2.730 2.930 260,000 741,330 2.8513 1.761 1.761 1.786 1.729 1.856 410,533 1.8058 -0.36%
2021-03-08 0 2.790 2.720 2.800 2.730 2.800 7,000 19,340 2.7629 1.767 1.723 1.773 1.729 1.773 11,053 1.7498 2.57%
2021-03-05 0 2.720 2.720 2.750 2.680 2.760 111,000 302,050 2.7212 1.723 1.723 1.742 1.697 1.748 175,266 1.7234 -0.37%
2021-03-04 0 2.730 2.730 2.800 2.710 2.750 37,000 100,670 2.7208 1.729 1.729 1.773 1.716 1.742 58,422 1.7232 -0.73%
2021-03-03 0 2.750 2.750 2.800 2.750 2.760 4,000 11,010 2.7525 1.742 1.742 1.773 1.742 1.748 6,316 1.7432 -1.79%
2021-03-02 0 2.800 2.750 2.800 2.730 2.800 54,000 150,270 2.7828 1.773 1.742 1.773 1.729 1.773 85,265 1.7624 0.36%
2021-03-01 0 2.790 2.790 2.800 2.790 2.860 37,000 103,820 2.8059 1.767 1.767 1.773 1.767 1.811 58,422 1.7771 -0.36%
2021-02-26 0 2.800 2.790 2.830 2.790 2.950 226,000 640,420 2.8337 1.773 1.767 1.792 1.767 1.868 356,848 1.7947 -5.08%
2021-02-25 0 2.950 2.830 2.990 2.750 2.950 204,000 587,570 2.8802 1.868 1.792 1.894 1.742 1.868 322,110 1.8241 7.27%
2021-02-24 0 2.750 2.690 2.750 2.690 2.760 163,000 446,660 2.7402 1.742 1.704 1.742 1.704 1.748 257,373 1.7355 1.85%
2021-02-23 0 2.700 2.700 2.730 2.650 2.700 208,000 560,510 2.6948 1.710 1.710 1.729 1.678 1.710 328,426 1.7067 1.89%
2021-02-22 0 2.650 2.650 2.660 2.650 2.660 8,000 21,220 2.6525 1.678 1.678 1.685 1.678 1.685 12,632 1.6799 0.38%
2021-02-19 0 2.640 2.640 2.680 2.630 2.680 69,000 183,640 2.6614 1.672 1.672 1.697 1.666 1.697 108,949 1.6856 0.38%
2021-02-18 0 2.630 2.630 2.670 2.630 2.630 3,000 7,890 2.6300 1.666 1.666 1.691 1.666 1.666 4,737 1.6656 0.77%
2021-02-17 0 2.610 2.610 2.650 2.610 2.630 143,000 375,530 2.6261 1.653 1.653 1.678 1.653 1.666 225,793 1.6632 0.00%
2021-02-16 0 2.610 2.610 2.630 2.600 2.680 37,000 97,270 2.6289 1.653 1.653 1.666 1.647 1.697 58,422 1.6650 1.16%
2021-02-11 0 2.580 2.580 2.670 2.580 2.650 52,000 136,460 2.6242 1.634 1.634 1.691 1.634 1.678 82,107 1.6620 -2.64%
2021-02-10 0 2.650 2.590 2.650 2.530 2.690 250,000 655,410 2.6216 1.678 1.640 1.678 1.602 1.704 394,743 1.6603 2.32%
2021-02-09 0 2.590 2.590 2.640 2.590 2.650 62,000 163,060 2.6300 1.640 1.640 1.672 1.640 1.678 97,896 1.6656 -0.38%
2021-02-08 0 2.600 2.600 2.630 2.570 2.610 50,000 129,530 2.5906 1.647 1.647 1.666 1.628 1.653 78,949 1.6407 1.17%
2021-02-05 0 2.570 2.570 2.610 - - 0 0 - 1.628 1.628 1.653 - - 0 - 0.39%
2021-02-04 0 2.560 2.560 2.600 2.530 2.570 103,000 262,200 2.5456 1.621 1.621 1.647 1.602 1.628 162,634 1.6122 0.79%
2021-02-03 0 2.540 2.540 2.640 2.520 2.570 215,000 546,390 2.5413 1.609 1.609 1.672 1.596 1.628 339,479 1.6095 -0.78%
2021-02-02 0 2.560 2.560 2.680 2.550 2.620 397,000 1,021,990 2.5743 1.621 1.621 1.697 1.615 1.659 626,852 1.6304 -1.92%
2021-02-01 0 2.610 2.610 2.640 2.570 2.650 48,000 125,120 2.6067 1.653 1.653 1.672 1.628 1.678 75,791 1.6509 1.56%
2021-01-29 0 2.570 2.570 2.690 2.570 2.660 68,000 177,320 2.6076 1.628 1.628 1.704 1.628 1.685 107,370 1.6515 -1.91%
2021-01-28 0 2.620 2.620 2.640 2.620 2.640 60,000 157,370 2.6228 1.659 1.659 1.672 1.659 1.672 94,738 1.6611 1.16%
2021-01-27 0 2.590 2.590 2.700 2.560 2.620 101,000 261,580 2.5899 1.640 1.640 1.710 1.621 1.659 159,476 1.6402 -1.15%
2021-01-26 0 2.620 2.620 2.640 2.620 2.640 22,000 57,750 2.6250 1.659 1.659 1.672 1.659 1.672 34,737 1.6625 -0.76%
2021-01-25 0 2.640 2.640 2.710 2.610 2.670 270,000 711,770 2.6362 1.672 1.672 1.716 1.653 1.691 426,323 1.6696 -1.12%
2021-01-22 0 2.670 2.660 2.710 2.660 2.710 112,000 301,200 2.6893 1.691 1.685 1.716 1.685 1.716 176,845 1.7032 -1.48%
2021-01-21 0 2.710 2.710 2.740 2.700 2.710 19,000 51,480 2.7095 1.716 1.716 1.735 1.710 1.716 30,000 1.7160 0.00%
2021-01-20 0 2.710 2.710 2.760 2.700 2.760 19,000 51,710 2.7216 1.716 1.716 1.748 1.710 1.748 30,000 1.7236 0.37%
2021-01-19 0 2.700 2.700 2.770 2.700 2.710 12,000 32,500 2.7083 1.710 1.710 1.754 1.710 1.716 18,948 1.7153 0.00%
2021-01-18 0 2.700 2.700 2.760 2.700 2.710 11,000 29,730 2.7027 1.710 1.710 1.748 1.710 1.716 17,369 1.7117 0.00%
2021-01-15 0 2.700 2.700 2.750 2.700 2.780 110,000 299,100 2.7191 1.710 1.710 1.742 1.710 1.761 173,687 1.7221 -2.53%
2021-01-14 0 2.770 2.710 2.770 2.690 2.780 338,000 914,930 2.7069 1.754 1.716 1.754 1.704 1.761 533,693 1.7143 2.21%
2021-01-13 0 2.710 2.710 2.770 2.700 2.770 39,000 105,690 2.7100 1.716 1.716 1.754 1.710 1.754 61,580 1.7163 0.00%
2021-01-12 0 2.710 2.680 2.710 - - 0 0 - 1.716 1.697 1.716 - - 0 - 0.00%
2021-01-11 0 2.710 2.660 2.740 2.660 2.770 12,000 32,750 2.7292 1.716 1.685 1.735 1.685 1.754 18,948 1.7284 0.00%
2021-01-08 0 2.710 2.670 2.710 2.670 2.720 40,000 108,070 2.7018 1.716 1.691 1.716 1.691 1.723 63,159 1.7111 0.00%
2021-01-07 0 2.710 2.710 2.730 2.640 2.780 113,000 303,790 2.6884 1.716 1.716 1.729 1.672 1.761 178,424 1.7026 0.00%
2021-01-06 0 2.710 2.670 2.710 2.700 2.720 82,000 222,140 2.7090 1.716 1.691 1.716 1.710 1.723 129,476 1.7157 0.00%
2021-01-05 0 2.710 2.660 2.720 2.690 2.720 58,000 157,550 2.7164 1.716 1.685 1.723 1.704 1.723 91,580 1.7203 -0.37%
2021-01-04 0 2.720 2.670 2.720 2.630 2.750 88,000 237,570 2.6997 1.723 1.691 1.723 1.666 1.742 138,950 1.7098 0.74%
2020-12-31 0 2.700 2.700 2.740 2.700 2.750 4,000 10,900 2.7250 1.710 1.710 1.735 1.710 1.742 6,316 1.7258 0.75%
2020-12-30 0 2.680 2.680 2.740 2.650 2.750 179,000 483,400 2.7006 1.697 1.697 1.735 1.678 1.742 282,636 1.7103 -2.55%
2020-12-29 0 2.750 2.800 2.880 2.660 2.750 28,000 76,670 2.7382 1.742 1.773 1.824 1.685 1.742 44,211 1.7342 3.77%
2020-12-28 0 2.650 2.650 2.660 2.650 2.680 103,000 274,330 2.6634 1.678 1.678 1.685 1.678 1.697 162,634 1.6868 -1.12%
2020-12-24 0 2.680 2.680 2.710 2.680 2.710 94,000 252,710 2.6884 1.697 1.697 1.716 1.697 1.716 148,423 1.7026 -1.11%
2020-12-23 0 2.710 2.710 2.720 2.710 2.760 29,000 79,230 2.7321 1.716 1.716 1.723 1.716 1.748 45,790 1.7303 -0.73%
2020-12-22 0 2.730 2.730 2.770 2.650 2.800 185,000 506,840 2.7397 1.729 1.729 1.754 1.678 1.773 292,110 1.7351 -4.88%
2020-12-21 0 2.870 2.840 2.880 2.870 2.870 3,000 8,610 2.8700 1.818 1.799 1.824 1.818 1.818 4,737 1.8176 1.06%
2020-12-18 0 2.840 2.820 2.840 2.840 2.850 21,000 59,710 2.8433 1.799 1.786 1.799 1.799 1.805 33,158 1.8007 -0.35%
2020-12-17 0 2.850 2.840 2.850 2.850 2.890 89,000 253,770 2.8513 1.805 1.799 1.805 1.805 1.830 140,529 1.8058 0.35%
2020-12-16 0 2.840 2.840 2.890 2.800 2.860 35,000 99,400 2.8400 1.799 1.799 1.830 1.773 1.811 55,264 1.7986 -1.73%
2020-12-15 0 2.890 2.880 2.890 2.880 2.970 32,000 92,860 2.9019 1.830 1.824 1.830 1.824 1.881 50,527 1.8378 1.05%
2020-12-14 0 2.860 2.860 2.880 2.860 2.910 74,000 213,320 2.8827 1.811 1.811 1.824 1.811 1.843 116,844 1.8257 0.00%
2020-12-11 0 2.860 2.860 2.870 2.860 2.900 49,000 140,800 2.8735 1.811 1.811 1.818 1.811 1.837 77,370 1.8198 -1.04%
2020-12-10 0 2.890 2.890 2.950 2.820 2.840 13,000 36,860 2.8354 1.830 1.830 1.868 1.786 1.799 20,527 1.7957 2.85%
2020-12-09 0 2.810 2.800 2.840 2.810 2.850 36,000 102,220 2.8394 1.780 1.773 1.799 1.780 1.805 56,843 1.7983 -2.77%
2020-12-08 0 2.890 2.830 2.870 2.820 2.900 49,000 140,570 2.8688 1.830 1.792 1.818 1.786 1.837 77,370 1.8169 0.00%
2020-12-07 0 2.890 2.850 2.890 2.880 2.890 132,000 380,420 2.8820 1.830 1.805 1.830 1.824 1.830 208,424 1.8252 -1.03%
2020-12-04 0 2.920 2.880 2.920 2.880 2.920 30,000 87,330 2.9110 1.849 1.824 1.849 1.824 1.849 47,369 1.8436 0.00%
2020-12-03 0 2.920 2.920 2.930 2.880 2.930 25,000 72,610 2.9044 1.849 1.849 1.856 1.824 1.856 39,474 1.8394 0.69%
2020-12-02 0 2.900 2.880 2.900 2.860 2.900 84,000 243,000 2.8929 1.837 1.824 1.837 1.811 1.837 132,634 1.8321 -0.68%
2020-12-01 0 2.920 2.920 2.940 2.850 2.930 67,000 194,040 2.8961 1.849 1.849 1.862 1.805 1.856 105,791 1.8342 0.34%
2020-11-30 0 2.910 2.860 2.910 2.900 2.920 50,000 145,640 2.9128 1.843 1.811 1.843 1.837 1.849 78,949 1.8447 -0.34%
2020-11-27 0 2.920 2.920 2.940 2.900 2.930 64,000 186,780 2.9184 1.849 1.849 1.862 1.837 1.856 101,054 1.8483 -1.02%
2020-11-26 0 2.950 2.950 2.970 2.830 2.970 139,000 405,510 2.9173 1.868 1.868 1.881 1.792 1.881 219,477 1.8476 2.43%
2020-11-25 0 2.880 2.870 2.880 2.800 2.920 34,136,000 100,685,250 2.9495 1.824 1.818 1.824 1.773 1.849 53,899,802 1.8680 2.86%
2020-11-24 0 2.800 2.740 2.800 2.750 2.820 71,000 198,980 2.8025 1.773 1.735 1.773 1.742 1.786 112,107 1.7749 -0.71%
2020-11-23 0 2.820 2.820 2.830 2.770 2.800 24,000 66,920 2.7883 1.786 1.786 1.792 1.754 1.773 37,895 1.7659 0.71%
2020-11-20 0 2.800 2.720 2.800 2.710 2.800 333,000 925,490 2.7792 1.773 1.723 1.773 1.716 1.773 525,798 1.7602 0.72%
2020-11-19 0 2.780 2.780 2.800 2.700 2.780 57,000 157,070 2.7556 1.761 1.761 1.773 1.710 1.761 90,001 1.7452 0.72%
2020-11-18 0 2.760 2.750 2.790 2.750 2.810 14,440,000 42,578,570 2.9487 1.748 1.742 1.767 1.742 1.780 22,800,362 1.8675 -0.36%
2020-11-17 0 2.770 2.730 2.780 2.680 2.780 285,000 781,830 2.7433 1.754 1.729 1.761 1.697 1.761 450,007 1.7374 2.97%
2020-11-16 0 2.690 2.680 2.690 2.640 2.700 39,000 104,810 2.6874 1.704 1.697 1.704 1.672 1.710 61,580 1.7020 -0.37%
2020-11-13 0 2.700 2.700 2.800 2.680 2.690 27,000 72,560 2.6874 1.710 1.710 1.773 1.697 1.704 42,632 1.7020 -0.37%
2020-11-12 0 2.710 2.710 2.790 2.680 2.710 61,000 164,730 2.7005 1.716 1.716 1.767 1.697 1.716 96,317 1.7103 0.74%
2020-11-11 0 2.690 2.650 2.690 2.650 2.700 37,000 99,340 2.6849 1.704 1.678 1.704 1.678 1.710 58,422 1.7004 -0.37%
2020-11-10 0 2.700 2.650 2.700 2.650 2.700 63,000 168,630 2.6767 1.710 1.678 1.710 1.678 1.710 99,475 1.6952 0.00%
2020-11-09 0 2.700 2.690 2.700 2.640 2.700 99,000 264,580 2.6725 1.710 1.704 1.710 1.672 1.710 156,318 1.6926 1.12%
2020-11-06 0 2.670 2.690 2.700 - - 0 0 - 1.691 1.704 1.710 - - 0 - 1.14%
2020-11-05 0 2.640 2.640 2.700 2.640 2.700 202,000 544,320 2.6947 1.672 1.672 1.710 1.672 1.710 318,952 1.7066 -0.75%
2020-11-04 0 2.660 2.650 2.670 2.560 2.660 16,000 41,940 2.6213 1.685 1.678 1.691 1.621 1.685 25,264 1.6601 1.53%
2020-11-03 0 2.620 2.610 2.630 2.570 2.620 23,000 59,810 2.6004 1.659 1.653 1.666 1.628 1.659 36,316 1.6469 3.15%
2020-11-02 0 2.540 2.540 2.600 2.540 2.600 23,000 59,560 2.5896 1.609 1.609 1.647 1.609 1.647 36,316 1.6400 -0.39%
2020-10-30 0 2.550 2.550 2.590 2.550 2.590 34,000 87,300 2.5676 1.615 1.615 1.640 1.615 1.640 53,685 1.6262 -1.54%
2020-10-29 0 2.590 2.530 2.600 2.530 2.590 16,000 41,080 2.5675 1.640 1.602 1.647 1.602 1.640 25,264 1.6261 2.37%
2020-10-28 0 2.530 2.520 2.550 2.520 2.550 32,000 81,430 2.5447 1.602 1.596 1.615 1.596 1.615 50,527 1.6116 -2.32%
2020-10-27 0 2.590 2.590 2.660 2.500 2.670 26,000 67,290 2.5881 1.640 1.640 1.685 1.583 1.691 41,053 1.6391 -2.63%
2020-10-23 0 2.660 2.660 2.690 2.660 2.680 17,000 45,540 2.6788 1.685 1.685 1.704 1.685 1.697 26,843 1.6966 0.00%
2020-10-22 0 2.660 2.660 2.700 2.660 2.670 12,000 32,020 2.6683 1.685 1.685 1.710 1.685 1.691 18,948 1.6899 -0.37%
2020-10-21 0 2.670 2.670 2.720 2.640 2.670 15,000 39,860 2.6573 1.691 1.691 1.723 1.672 1.691 23,685 1.6830 -0.37%
2020-10-20 0 2.680 2.620 2.680 - - 0 0 - 1.697 1.659 1.697 - - 0 - -0.74%
2020-10-19 0 2.700 2.700 2.710 2.700 2.710 74,000 199,970 2.7023 1.710 1.710 1.716 1.710 1.716 116,844 1.7114 0.37%
2020-10-16 0 2.690 2.700 2.730 2.690 2.690 3,000 8,070 2.6900 1.704 1.710 1.729 1.704 1.704 4,737 1.7036 0.00%
2020-10-15 0 2.690 2.560 2.690 2.640 2.690 66,000 176,460 2.6736 1.704 1.621 1.704 1.672 1.704 104,212 1.6933 0.00%
2020-10-14 0 2.690 2.690 2.750 2.670 2.700 134,000 361,070 2.6946 1.704 1.704 1.742 1.691 1.710 211,582 1.7065 1.13%
2020-10-12 0 2.660 2.560 2.660 2.640 2.670 27,454 72,993 2.6587 1.685 1.621 1.685 1.672 1.691 43,349 1.6838 0.00%
2020-10-09 0 2.660 2.660 2.680 2.650 2.660 56,000 148,680 2.6550 1.685 1.685 1.697 1.678 1.685 88,422 1.6815 0.38%
2020-10-08 0 2.650 2.650 2.670 2.650 2.660 48,000 127,660 2.6596 1.678 1.678 1.691 1.678 1.685 75,791 1.6844 -0.38%
2020-10-07 0 2.660 2.650 2.680 2.570 2.660 183,000 484,070 2.6452 1.685 1.678 1.697 1.628 1.685 288,952 1.6753 1.14%
2020-10-06 0 2.630 2.630 2.640 2.610 2.640 46,000 120,700 2.6239 1.666 1.666 1.672 1.653 1.672 72,633 1.6618 0.00%
2020-10-05 0 2.630 2.550 2.630 2.540 2.640 49,000 128,690 2.6263 1.666 1.615 1.666 1.609 1.672 77,370 1.6633 -0.38%
2020-09-30 0 2.640 2.600 2.640 2.580 2.640 140,000 363,180 2.5941 1.672 1.647 1.672 1.634 1.672 221,056 1.6429 2.72%
2020-09-29 0 2.570 2.570 2.580 2.560 2.580 53,000 136,200 2.5698 1.628 1.628 1.634 1.621 1.634 83,686 1.6275 0.39%
2020-09-28 0 2.560 2.560 2.580 2.560 2.600 178,000 457,340 2.5693 1.621 1.621 1.634 1.621 1.647 281,057 1.6272 1.19%
2020-09-25 0 2.530 2.500 2.610 2.510 2.680 47,000 122,320 2.6026 1.602 1.583 1.653 1.590 1.697 74,212 1.6483 -3.44%
2020-09-24 0 2.620 2.610 2.650 2.600 2.680 103,500 271,385 2.6221 1.659 1.653 1.678 1.647 1.697 163,424 1.6606 0.38%
2020-09-23 0 2.610 2.610 2.690 2.610 2.700 30,000 80,910 2.6970 1.653 1.653 1.704 1.653 1.710 47,369 1.7081 -3.33%
2020-09-22 0 2.700 2.650 2.700 2.650 2.700 44,000 116,850 2.6557 1.710 1.678 1.710 1.678 1.710 69,475 1.6819 1.89%
2020-09-21 0 2.650 2.650 2.690 2.650 2.650 44,000 116,600 2.6500 1.678 1.678 1.704 1.678 1.678 69,475 1.6783 0.76%
2020-09-18 0 2.630 2.630 2.680 2.630 2.630 6,000 15,780 2.6300 1.666 1.666 1.697 1.666 1.666 9,474 1.6656 0.77%
2020-09-17 0 2.610 2.600 2.640 2.600 2.640 160,000 417,710 2.6107 1.653 1.647 1.672 1.647 1.672 252,636 1.6534 -0.76%
2020-09-16 0 2.630 2.620 2.630 2.580 2.630 707,100 1,840,888 2.6034 1.666 1.659 1.666 1.634 1.666 1,116,491 1.6488 2.33%
2020-09-15 0 2.570 2.560 2.570 2.550 2.590 45,000 116,010 2.5780 1.628 1.621 1.628 1.615 1.640 71,054 1.6327 -0.39%
2020-09-14 0 2.580 2.570 2.580 2.550 2.600 237,000 612,510 2.5844 1.634 1.628 1.634 1.615 1.647 374,216 1.6368 1.18%
2020-09-11 0 2.550 2.540 2.550 2.520 2.550 163,000 413,270 2.5354 1.615 1.609 1.615 1.596 1.615 257,373 1.6057 2.41%
2020-09-10 0 2.490 2.490 2.530 2.470 2.520 111,000 277,630 2.5012 1.577 1.577 1.602 1.564 1.596 175,266 1.5840 -0.80%
2020-09-09 0 2.510 2.520 2.550 2.480 2.530 61,000 152,390 2.4982 1.590 1.596 1.615 1.571 1.602 96,317 1.5822 0.00%
2020-09-08 0 2.510 2.500 2.540 2.500 2.530 40,000 100,420 2.5105 1.590 1.583 1.609 1.583 1.602 63,159 1.5900 0.40%
2020-09-07 0 2.500 2.500 2.520 2.460 2.500 92,000 229,400 2.4935 1.583 1.583 1.596 1.558 1.583 145,265 1.5792 -0.79%
2020-09-04 0 2.520 2.510 2.520 2.490 2.520 263,000 660,040 2.5097 1.596 1.590 1.596 1.577 1.596 415,270 1.5894 -1.18%
2020-09-03 0 2.550 2.490 2.550 2.500 2.550 130,000 330,770 2.5444 1.615 1.577 1.615 1.583 1.615 205,266 1.6114 1.80%
2020-09-02 0 2.600 2.550 2.600 2.570 2.610 317,000 821,495 2.5915 1.586 1.556 1.586 1.568 1.593 519,517 1.5813 0.00%
2020-09-01 0 2.600 2.600 2.610 2.540 2.610 224,000 577,155 2.5766 1.586 1.586 1.593 1.550 1.593 367,103 1.5722 -0.38%
2020-08-31 0 2.610 2.610 2.630 2.610 2.630 279,000 732,310 2.6248 1.593 1.593 1.605 1.593 1.605 457,240 1.6016 0.00%
2020-08-28 0 2.610 2.610 2.650 2.600 2.650 77,000 201,630 2.6186 1.593 1.593 1.617 1.586 1.617 126,192 1.5978 0.77%
2020-08-27 0 2.590 2.580 2.590 2.550 2.600 80,000 206,420 2.5803 1.580 1.574 1.580 1.556 1.586 131,108 1.5744 0.78%
2020-08-26 0 2.570 2.570 2.590 2.570 2.600 111,000 286,740 2.5832 1.568 1.568 1.580 1.568 1.586 181,913 1.5763 -0.77%
2020-08-25 0 2.590 2.580 2.590 2.550 2.590 87,000 222,720 2.5600 1.580 1.574 1.580 1.556 1.580 142,580 1.5621 1.17%
2020-08-24 0 2.560 2.550 2.560 2.550 2.560 43,000 110,000 2.5581 1.562 1.556 1.562 1.556 1.562 70,471 1.5609 1.19%
2020-08-21 0 2.530 2.520 2.540 2.510 2.530 57,000 143,880 2.5242 1.544 1.538 1.550 1.532 1.544 93,415 1.5402 0.80%
2020-08-20 0 2.510 2.510 2.540 2.410 2.510 544,577 1,334,667 2.4508 1.532 1.532 1.550 1.471 1.532 892,482 1.4955 4.58%
2020-08-19 0 2.400 2.400 2.410 2.400 2.410 29,000 69,800 2.4069 1.464 1.464 1.471 1.464 1.471 47,527 1.4686 0.00%
2020-08-18 0 2.400 2.400 2.410 2.390 2.400 83,000 198,600 2.3928 1.464 1.464 1.471 1.458 1.464 136,025 1.4600 0.00%
2020-08-17 0 2.400 2.400 2.410 2.380 2.410 92,000 220,750 2.3995 1.464 1.464 1.471 1.452 1.471 150,775 1.4641 0.00%
2020-08-14 0 2.400 2.400 2.410 2.400 2.410 67,100 161,256 2.4032 1.464 1.464 1.471 1.464 1.471 109,967 1.4664 0.00%
2020-08-13 0 2.400 2.380 2.420 2.360 2.420 297,000 717,190 2.4148 1.464 1.452 1.477 1.440 1.477 486,740 1.4735 1.69%
2020-08-12 0 2.360 2.360 2.380 2.350 2.360 44,220 104,292 2.3585 1.440 1.440 1.452 1.434 1.440 72,470 1.4391 0.00%
2020-08-11 0 2.360 2.350 2.400 - - 0 0 - 1.440 1.434 1.464 - - 0 - 0.00%
2020-08-10 0 2.360 2.330 2.400 2.350 2.390 59,100 140,162 2.3716 1.440 1.422 1.464 1.434 1.458 96,856 1.4471 -0.84%
2020-08-07 0 2.380 2.360 2.390 2.330 2.390 35,000 82,190 2.3483 1.452 1.440 1.458 1.422 1.458 57,360 1.4329 0.85%
2020-08-06 0 2.360 2.330 2.390 2.300 2.400 145,000 341,460 2.3549 1.440 1.422 1.458 1.403 1.464 237,634 1.4369 -1.67%
2020-08-05 0 2.400 2.400 2.430 2.400 2.430 3,367,451 8,117,465 2.4106 1.464 1.464 1.483 1.464 1.483 5,518,759 1.4709 0.00%
2020-08-04 0 2.400 2.400 2.410 2.370 2.430 335,000 804,670 2.4020 1.464 1.464 1.471 1.446 1.483 549,016 1.4657 -1.23%
2020-08-03 0 2.430 2.410 2.450 2.410 2.430 28,000 67,730 2.4189 1.483 1.471 1.495 1.471 1.483 45,888 1.4760 0.41%
2020-07-31 0 2.420 2.420 2.460 2.420 2.430 5,000 12,120 2.4240 1.477 1.477 1.501 1.477 1.483 8,194 1.4791 -1.63%
2020-07-30 0 2.460 2.440 2.460 2.440 2.470 66,000 162,420 2.4609 1.501 1.489 1.501 1.489 1.507 108,164 1.5016 0.41%
2020-07-29 0 2.450 2.430 2.450 2.430 2.470 69,000 168,650 2.4442 1.495 1.483 1.495 1.483 1.507 113,081 1.4914 -1.21%
2020-07-28 0 2.480 2.470 2.480 2.470 2.480 24,000 59,335 2.4723 1.513 1.507 1.513 1.507 1.513 39,332 1.5085 0.40%
2020-07-27 0 2.470 2.450 2.470 2.450 2.480 48,000 118,190 2.4623 1.507 1.495 1.507 1.495 1.513 78,665 1.5024 2.49%
2020-07-24 0 2.410 2.410 2.450 2.410 2.450 92,000 224,500 2.4402 1.471 1.471 1.495 1.471 1.495 150,775 1.4890 -1.63%
2020-07-23 0 2.450 2.450 2.470 2.440 2.470 74,000 181,750 2.4561 1.495 1.495 1.507 1.489 1.507 121,275 1.4987 -0.41%
2020-07-22 0 2.460 2.450 2.470 2.460 2.470 17,000 41,830 2.4606 1.501 1.495 1.507 1.501 1.507 27,861 1.5014 0.00%
2020-07-21 0 2.460 2.450 2.460 2.450 2.480 26,000 63,970 2.4604 1.501 1.495 1.501 1.495 1.513 42,610 1.5013 -1.20%
2020-07-20 0 2.490 2.490 2.520 2.450 2.490 31,100 76,927 2.4735 1.519 1.519 1.538 1.495 1.519 50,968 1.5093 0.00%
2020-07-17 0 2.490 2.460 2.490 2.480 2.490 17,000 42,200 2.4824 1.519 1.501 1.519 1.513 1.519 27,861 1.5147 -0.80%
2020-07-16 0 2.510 2.470 2.520 2.470 2.510 90,000 224,860 2.4984 1.532 1.507 1.538 1.507 1.532 147,497 1.5245 0.40%
2020-07-15 0 2.500 2.470 2.500 2.490 2.500 153,000 381,980 2.4966 1.525 1.507 1.525 1.519 1.525 250,745 1.5234 1.21%
2020-07-14 0 2.470 2.470 2.510 2.460 2.520 64,000 159,880 2.4981 1.507 1.507 1.532 1.501 1.538 104,887 1.5243 -2.76%
2020-07-13 0 2.540 2.490 2.540 2.430 2.540 356,000 878,570 2.4679 1.550 1.519 1.550 1.483 1.550 583,432 1.5059 2.83%
2020-07-10 0 2.470 2.470 2.500 2.470 2.470 164,000 405,080 2.4700 1.507 1.507 1.525 1.507 1.507 268,772 1.5072 -1.59%
2020-07-09 0 2.510 2.490 2.530 2.480 2.510 172,000 428,930 2.4938 1.532 1.519 1.544 1.513 1.532 281,883 1.5217 1.21%
2020-07-08 0 2.480 2.480 2.520 2.480 2.550 209,000 526,060 2.5170 1.513 1.513 1.538 1.513 1.556 342,520 1.5359 -0.40%
2020-07-07 0 2.490 2.490 2.530 2.490 2.530 127,000 319,510 2.5158 1.519 1.519 1.544 1.519 1.544 208,134 1.5351 -1.58%
2020-07-06 0 2.530 2.530 2.540 2.510 2.550 235,000 598,550 2.5470 1.544 1.544 1.550 1.532 1.556 385,131 1.5541 -0.78%
2020-07-03 0 2.550 2.520 2.550 2.490 2.560 306,000 776,270 2.5368 1.556 1.538 1.556 1.519 1.562 501,489 1.5479 1.19%
2020-07-02 0 2.520 2.500 2.520 2.500 2.520 18,000 45,140 2.5078 1.538 1.525 1.538 1.525 1.538 29,499 1.5302 0.40%
2020-06-30 0 2.510 2.480 2.530 2.510 2.530 5,000 12,590 2.5180 1.532 1.513 1.544 1.532 1.544 8,194 1.5364 0.00%
2020-06-29 0 2.510 2.510 2.520 2.510 2.550 25,000 63,190 2.5276 1.532 1.532 1.538 1.532 1.556 40,971 1.5423 -1.57%
2020-06-26 0 2.550 2.530 2.570 2.500 2.570 64,000 161,450 2.5227 1.556 1.544 1.568 1.525 1.568 104,887 1.5393 2.00%
2020-06-24 0 2.500 2.490 2.500 2.480 2.530 13,000 32,560 2.5046 1.525 1.519 1.525 1.513 1.544 21,305 1.5283 -1.19%
2020-06-23 0 2.530 2.490 2.590 2.470 2.540 83,000 207,710 2.5025 1.544 1.519 1.580 1.507 1.550 136,025 1.5270 0.80%
2020-06-22 0 2.510 2.500 2.570 2.470 2.550 123,000 307,930 2.5035 1.532 1.525 1.568 1.507 1.556 201,579 1.5276 -1.57%
2020-06-19 0 2.550 2.540 2.550 2.500 2.550 153,000 388,100 2.5366 1.556 1.550 1.556 1.525 1.556 250,745 1.5478 2.41%
2020-06-18 0 2.490 2.480 2.520 2.490 2.550 113,000 284,010 2.5134 1.519 1.513 1.538 1.519 1.556 185,190 1.5336 -3.49%
2020-06-17 0 2.580 2.480 2.580 2.580 2.590 17,000 43,950 2.5853 1.574 1.513 1.574 1.574 1.580 27,861 1.5775 0.78%
2020-06-16 0 2.560 2.450 2.570 2.500 2.570 135,000 344,200 2.5496 1.562 1.495 1.568 1.525 1.568 221,245 1.5557 3.64%
2020-06-15 0 2.470 2.460 2.470 2.470 2.530 5,000 12,440 2.4880 1.507 1.501 1.507 1.507 1.544 8,194 1.5181 -2.37%
2020-06-12 0 2.530 2.490 2.570 2.520 2.540 38,000 96,200 2.5316 1.544 1.519 1.568 1.538 1.550 62,276 1.5447 -0.78%
2020-06-11 0 2.550 2.530 2.550 2.550 2.550 21,000 53,550 2.5500 1.556 1.544 1.556 1.556 1.556 34,416 1.5560 -0.39%
2020-06-10 0 2.560 2.540 2.570 2.540 2.570 96,000 245,760 2.5600 1.562 1.550 1.568 1.550 1.568 157,330 1.5621 1.19%
2020-06-09 0 2.530 2.520 2.550 2.530 2.530 4,000 10,120 2.5300 1.544 1.538 1.556 1.544 1.544 6,555 1.5438 0.00%
2020-06-08 0 2.530 2.500 2.560 2.490 2.530 86,000 216,440 2.5167 1.544 1.525 1.562 1.519 1.544 140,941 1.5357 0.80%
2020-06-05 0 2.510 2.500 2.550 2.470 2.550 86,000 216,570 2.5183 1.532 1.525 1.556 1.507 1.556 140,941 1.5366 -0.40%
2020-06-04 0 2.520 2.480 2.520 2.460 2.520 72,000 180,390 2.5054 1.538 1.513 1.538 1.501 1.538 117,997 1.5288 -0.40%
2020-06-03 0 2.530 2.530 2.540 2.530 2.590 229,000 582,080 2.5418 1.544 1.544 1.550 1.544 1.580 375,297 1.5510 -0.78%
2020-06-02 0 2.550 2.540 2.570 2.550 2.600 291,000 749,120 2.5743 1.556 1.550 1.568 1.556 1.586 476,906 1.5708 0.00%
2020-06-01 0 2.550 2.540 2.560 2.480 2.550 354,000 892,100 2.5201 1.556 1.550 1.562 1.513 1.556 580,154 1.5377 3.66%
2020-05-29 0 2.460 2.460 2.500 2.450 2.470 321,000 789,380 2.4591 1.501 1.501 1.525 1.495 1.507 526,072 1.5005 0.41%
2020-05-28 0 2.450 2.430 2.460 2.370 2.450 250,000 601,570 2.4063 1.495 1.483 1.501 1.446 1.495 409,713 1.4683 3.81%
2020-05-27 0 2.360 2.360 2.410 2.350 2.500 155,000 374,720 2.4175 1.440 1.440 1.471 1.434 1.525 254,022 1.4751 -5.22%
2020-05-26 0 2.490 2.450 2.490 2.490 2.500 8,000 19,990 2.4988 1.519 1.495 1.519 1.519 1.525 13,111 1.5247 1.63%
2020-05-25 0 2.450 2.420 2.450 2.360 2.460 304,000 732,540 2.4097 1.495 1.477 1.495 1.440 1.501 498,211 1.4703 2.08%
2020-05-22 0 2.400 2.400 2.430 2.400 2.540 204,000 506,310 2.4819 1.464 1.464 1.483 1.464 1.550 334,326 1.5144 -6.25%
2020-05-21 0 2.560 2.540 2.560 2.540 2.560 51,000 129,620 2.5416 1.562 1.550 1.562 1.550 1.562 83,582 1.5508 0.79%
2020-05-20 0 2.540 2.520 2.540 2.520 2.540 57,000 143,660 2.5204 1.550 1.538 1.550 1.538 1.550 93,415 1.5379 1.20%
2020-05-19 0 2.510 2.510 2.520 2.510 2.590 242,000 619,440 2.5597 1.532 1.532 1.538 1.532 1.580 396,603 1.5619 -1.57%
2020-05-18 0 2.550 2.550 2.590 2.500 2.580 302,000 763,640 2.5286 1.556 1.556 1.580 1.525 1.574 494,934 1.5429 -1.16%
2020-05-15 0 2.580 2.560 2.580 2.580 2.600 10,000 25,940 2.5940 1.574 1.562 1.574 1.574 1.586 16,389 1.5828 -0.39%
2020-05-14 0 2.590 2.570 2.590 2.560 2.600 36,000 93,370 2.5936 1.580 1.568 1.580 1.562 1.586 58,999 1.5826 -1.52%
2020-05-13 0 2.630 2.610 2.640 2.620 2.700 85,000 224,970 2.6467 1.605 1.593 1.611 1.599 1.647 139,303 1.6150 0.00%
2020-05-12 0 2.630 2.600 2.630 - - 0 0 - 1.605 1.586 1.605 - - 0 - 0.00%
2020-05-11 0 2.630 2.590 2.630 2.600 2.680 57,000 149,690 2.6261 1.605 1.580 1.605 1.586 1.635 93,415 1.6024 1.15%
2020-05-08 0 2.600 2.580 2.610 2.570 2.600 18,000 46,770 2.5983 1.586 1.574 1.593 1.568 1.586 29,499 1.5855 2.36%
2020-05-07 0 2.540 2.530 2.540 2.530 2.570 151,000 385,330 2.5519 1.550 1.544 1.550 1.544 1.568 247,467 1.5571 -2.31%
2020-05-06 0 2.600 2.580 2.600 2.590 2.610 27,000 70,420 2.6081 1.586 1.574 1.586 1.580 1.593 44,249 1.5914 -0.38%
2020-05-05 0 2.610 2.570 2.610 2.610 2.640 83,000 217,360 2.6188 1.593 1.568 1.593 1.593 1.611 136,025 1.5979 -0.38%
2020-05-04 0 2.620 2.600 2.620 2.600 2.660 169,000 447,500 2.6479 1.599 1.586 1.599 1.586 1.623 276,966 1.6157 -1.13%
2020-04-29 0 2.650 2.600 2.650 2.590 2.670 36,000 94,670 2.6297 1.617 1.586 1.617 1.580 1.629 58,999 1.6046 2.71%
2020-04-28 0 2.580 2.550 2.580 2.510 2.590 80,000 202,590 2.5324 1.574 1.556 1.574 1.532 1.580 131,108 1.5452 2.79%
2020-04-27 0 2.510 2.500 2.510 2.510 2.630 14,000 36,000 2.5714 1.532 1.525 1.532 1.532 1.605 22,944 1.5690 -3.83%
2020-04-24 0 2.610 2.600 2.610 2.550 2.650 185,000 476,990 2.5783 1.593 1.586 1.593 1.556 1.617 303,188 1.5732 3.16%
2020-04-23 0 2.530 2.500 2.530 2.500 2.550 25,000 63,310 2.5324 1.544 1.525 1.544 1.525 1.556 40,971 1.5452 -0.39%
2020-04-22 0 2.540 2.510 2.540 2.480 2.540 401,000 999,430 2.4923 1.550 1.532 1.550 1.513 1.550 657,180 1.5208 2.42%
2020-04-21 0 2.480 2.440 2.490 2.420 2.490 158,000 386,720 2.4476 1.513 1.489 1.519 1.477 1.519 258,939 1.4935 1.22%
2020-04-20 0 2.450 2.440 2.510 2.450 2.550 471,000 1,176,500 2.4979 1.495 1.489 1.532 1.495 1.556 771,900 1.5242 -1.61%
2020-04-17 0 2.490 2.480 2.510 2.440 2.500 388,000 960,870 2.4765 1.519 1.513 1.532 1.489 1.525 635,875 1.5111 1.63%
2020-04-16 0 2.450 2.450 2.480 2.400 2.480 3,569,579 8,730,826 2.4459 1.495 1.495 1.513 1.464 1.513 5,850,017 1.4924 -1.21%
2020-04-15 0 2.480 2.480 2.490 2.450 2.490 700,000 1,727,900 2.4684 1.513 1.513 1.519 1.495 1.519 1,147,198 1.5062 0.00%
2020-04-14 0 2.480 2.470 2.480 2.430 2.480 1,174,000 2,886,780 2.4589 1.513 1.507 1.513 1.483 1.513 1,924,014 1.5004 2.86%
2020-04-09 0 2.500 2.480 2.500 2.460 2.520 3,702,000 9,231,350 2.4936 1.471 1.459 1.471 1.448 1.483 6,290,995 1.4674 0.81%
2020-04-08 0 2.480 2.470 2.490 2.480 2.570 1,410,000 3,502,400 2.4840 1.459 1.453 1.465 1.459 1.512 2,396,084 1.4617 0.00%
2020-04-07 0 2.480 2.480 2.500 2.440 2.540 1,504,000 3,736,360 2.4843 1.459 1.459 1.471 1.436 1.495 2,555,823 1.4619 2.06%
2020-04-06 0 2.430 2.390 2.430 2.340 2.440 1,585,000 3,774,010 2.3811 1.430 1.406 1.430 1.377 1.436 2,693,470 1.4012 2.97%
2020-04-03 0 2.360 2.300 2.360 2.310 2.390 2,551,000 6,019,350 2.3596 1.389 1.353 1.389 1.359 1.406 4,335,043 1.3885 0.00%
2020-04-02 0 2.360 2.340 2.360 2.300 2.370 2,147,000 4,975,080 2.3172 1.389 1.377 1.389 1.353 1.395 3,648,505 1.3636 3.06%
2020-04-01 0 2.290 2.290 2.310 2.270 2.320 2,033,000 4,673,310 2.2987 1.348 1.348 1.359 1.336 1.365 3,454,780 1.3527 0.44%
2020-03-31 0 2.280 2.270 2.300 2.270 2.310 1,905,000 4,350,170 2.2836 1.342 1.336 1.353 1.336 1.359 3,237,263 1.3438 4.59%
2020-03-30 0 2.180 2.170 2.180 2.180 2.220 1,130,000 2,490,660 2.2041 1.283 1.277 1.283 1.283 1.306 1,920,266 1.2970 -3.96%
2020-03-27 0 2.270 2.270 2.300 2.270 2.360 1,460,000 3,355,000 2.2979 1.336 1.336 1.353 1.336 1.389 2,481,052 1.3522 -1.30%
2020-03-26 0 2.300 2.290 2.300 2.140 2.300 1,075,000 2,426,150 2.2569 1.353 1.348 1.353 1.259 1.353 1,826,802 1.3281 9.00%
2020-03-25 0 2.110 2.110 2.120 2.070 2.180 854,000 1,802,850 2.1111 1.242 1.242 1.248 1.218 1.283 1,451,245 1.2423 3.94%
2020-03-24 0 2.030 2.030 2.080 2.010 2.110 816,000 1,677,920 2.0563 1.195 1.195 1.224 1.183 1.242 1,386,670 1.2100 0.50%
2020-03-23 0 2.020 2.020 2.070 2.000 2.160 363,000 751,620 2.0706 1.189 1.189 1.218 1.177 1.271 616,864 1.2185 -6.48%
2020-03-20 0 2.160 2.150 2.180 2.140 2.230 1,186,000 2,588,360 2.1824 1.271 1.265 1.283 1.259 1.312 2,015,430 1.2843 5.88%
2020-03-19 0 2.040 2.030 2.040 2.020 2.300 560,000 1,186,910 2.1195 1.200 1.195 1.200 1.189 1.353 951,636 1.2472 -11.30%
2020-03-18 0 2.300 2.300 2.320 2.300 2.420 253,000 592,020 2.3400 1.353 1.353 1.365 1.353 1.424 429,936 1.3770 -4.17%
2020-03-17 0 2.400 2.370 2.420 2.350 2.440 548,000 1,312,910 2.3958 1.412 1.395 1.424 1.383 1.436 931,244 1.4098 -4.38%
2020-03-16 0 2.510 2.480 2.590 2.480 2.630 480,600 1,217,570 2.5334 1.477 1.459 1.524 1.459 1.548 816,708 1.4908 -3.83%
2020-03-13 0 2.610 2.610 2.690 2.500 2.670 393,000 1,025,260 2.6088 1.536 1.536 1.583 1.471 1.571 667,845 1.5352 -3.33%
2020-03-12 0 2.700 2.700 2.790 2.680 2.770 111,500 299,950 2.6901 1.589 1.589 1.642 1.577 1.630 189,478 1.5830 -1.82%
2020-03-11 0 2.750 2.750 2.780 2.740 2.790 561,000 1,548,350 2.7600 1.618 1.618 1.636 1.612 1.642 953,336 1.6241 -0.36%
2020-03-10 0 2.760 2.750 2.790 2.750 2.770 361,000 997,330 2.7627 1.624 1.618 1.642 1.618 1.630 613,466 1.6257 1.10%
2020-03-09 0 2.730 2.720 2.730 2.720 2.860 535,000 1,478,030 2.7627 1.606 1.601 1.606 1.601 1.683 909,153 1.6257 -4.55%
2020-03-06 0 2.860 2.880 2.920 2.850 2.960 235,000 686,650 2.9219 1.683 1.695 1.718 1.677 1.742 399,347 1.7194 -3.70%
2020-03-05 0 2.970 2.970 3.000 2.940 2.980 76,780 227,073 2.9574 1.748 1.748 1.765 1.730 1.754 130,476 1.7403 0.34%
2020-03-04 0 2.960 2.930 2.960 2.950 3.000 21,000 62,180 2.9610 1.742 1.724 1.742 1.736 1.765 35,686 1.7424 -1.33%
2020-03-03 0 3.000 2.980 3.000 2.950 3.000 279,000 835,680 2.9953 1.765 1.754 1.765 1.736 1.765 474,119 1.7626 1.69%
2020-03-02 0 2.950 2.920 2.950 2.930 2.970 46,000 135,350 2.9424 1.736 1.718 1.736 1.724 1.748 78,170 1.7315 0.34%
2020-02-28 0 2.940 2.910 2.940 2.900 3.000 334,000 981,240 2.9378 1.730 1.712 1.730 1.707 1.765 567,583 1.7288 -2.00%
2020-02-27 0 3.000 2.990 3.000 2.990 3.020 241,000 723,980 3.0041 1.765 1.759 1.765 1.759 1.777 409,543 1.7678 -0.99%
2020-02-26 0 3.030 3.030 3.050 3.000 3.040 92,000 278,350 3.0255 1.783 1.783 1.795 1.765 1.789 156,340 1.7804 -0.66%
2020-02-25 0 3.050 3.050 3.080 3.040 3.080 82,000 250,740 3.0578 1.795 1.795 1.812 1.789 1.812 139,347 1.7994 -0.33%
2020-02-24 0 3.060 3.060 3.090 3.040 3.080 90,000 275,030 3.0559 1.801 1.801 1.818 1.789 1.812 152,942 1.7983 -0.33%
2020-02-21 0 3.070 3.060 3.080 3.060 3.120 163,000 502,650 3.0837 1.807 1.801 1.812 1.801 1.836 276,994 1.8147 -1.29%
2020-02-20 0 3.110 3.080 3.120 3.090 3.120 50,000 154,990 3.0998 1.830 1.812 1.836 1.818 1.836 84,968 1.8241 0.65%
2020-02-19 0 3.090 3.080 3.100 3.070 3.100 176,000 543,070 3.0856 1.818 1.812 1.824 1.807 1.824 299,086 1.8158 -0.64%
2020-02-18 0 3.110 3.100 3.130 3.100 3.150 237,000 737,510 3.1119 1.830 1.824 1.842 1.824 1.854 402,746 1.8312 -1.27%
2020-02-17 0 3.150 3.140 3.150 3.140 3.200 183,000 576,520 3.1504 1.854 1.848 1.854 1.848 1.883 310,981 1.8539 -0.94%
2020-02-14 0 3.180 3.160 3.180 3.150 3.240 341,000 1,084,650 3.1808 1.871 1.860 1.871 1.854 1.907 579,479 1.8718 -1.55%
2020-02-13 0 3.230 3.210 3.230 3.150 3.260 649,000 2,072,760 3.1938 1.901 1.889 1.901 1.854 1.918 1,102,878 1.8794 2.54%
2020-02-12 0 3.150 3.150 3.160 3.150 3.200 368,000 1,159,850 3.1518 1.854 1.854 1.860 1.854 1.883 625,361 1.8547 -1.25%
2020-02-11 0 3.190 3.170 3.190 3.190 3.190 124,000 395,480 3.1894 1.877 1.865 1.877 1.877 1.877 210,719 1.8768 0.63%
2020-02-10 0 3.170 3.160 3.170 3.150 3.180 61,000 193,300 3.1689 1.865 1.860 1.865 1.854 1.871 103,660 1.8647 0.32%
2020-02-07 0 3.160 3.160 3.170 3.150 3.180 332,000 1,052,290 3.1695 1.860 1.860 1.865 1.854 1.871 564,184 1.8652 -0.32%
2020-02-06 0 3.170 3.170 3.200 3.170 3.250 19,000 60,590 3.1889 1.865 1.865 1.883 1.865 1.912 32,288 1.8766 -0.94%
2020-02-05 0 3.200 3.150 3.200 3.150 3.210 94,000 298,380 3.1743 1.883 1.854 1.883 1.854 1.889 159,739 1.8679 1.59%
2020-02-04 0 3.150 3.140 3.190 3.140 3.190 612,000 1,948,910 3.1845 1.854 1.848 1.877 1.848 1.877 1,040,002 1.8739 1.61%
2020-02-03 0 3.100 3.100 3.170 3.100 3.170 178,315 561,299 3.1478 1.824 1.824 1.865 1.824 1.865 303,020 1.8524 -0.32%
2020-01-31 0 3.110 3.110 3.130 3.110 3.130 195,000 606,660 3.1111 1.830 1.830 1.842 1.830 1.842 331,373 1.8307 1.63%
2020-01-30 0 3.060 3.060 3.090 3.060 3.160 1,114,000 3,497,170 3.1393 1.801 1.801 1.818 1.801 1.860 1,893,076 1.8473 -2.24%
2020-01-29 0 3.130 3.130 3.170 3.110 3.210 487,000 1,531,300 3.1444 1.842 1.842 1.865 1.830 1.889 827,584 1.8503 -2.49%
2020-01-24 0 3.210 3.210 3.240 3.210 3.250 68,000 219,260 3.2244 1.889 1.889 1.907 1.889 1.912 115,556 1.8974 -0.31%
2020-01-23 0 3.220 3.220 3.240 3.220 3.240 17,000 54,800 3.2235 1.895 1.895 1.907 1.895 1.907 28,889 1.8969 0.00%
2020-01-22 0 3.220 3.220 3.240 3.220 3.250 96,000 310,580 3.2352 1.895 1.895 1.907 1.895 1.912 163,138 1.9038 -0.92%
2020-01-21 0 3.250 3.220 3.240 3.220 3.260 253,000 822,510 3.2510 1.912 1.895 1.907 1.895 1.918 429,936 1.9131 0.62%
2020-01-20 0 3.230 3.230 3.260 3.230 3.280 275,000 897,040 3.2620 1.901 1.901 1.918 1.901 1.930 467,321 1.9195 -0.31%
2020-01-17 0 3.240 3.240 3.280 3.240 3.270 106,000 344,950 3.2542 1.907 1.907 1.930 1.907 1.924 180,131 1.9150 0.00%
2020-01-16 0 3.240 3.240 3.260 3.240 3.260 30,000 97,660 3.2553 1.907 1.907 1.918 1.907 1.918 50,981 1.9156 0.00%
2020-01-15 0 3.240 3.250 3.270 3.240 3.280 87,000 282,650 3.2489 1.907 1.912 1.924 1.907 1.930 147,843 1.9118 0.00%
2020-01-14 0 3.240 3.230 3.240 3.240 3.290 114,000 371,460 3.2584 1.907 1.901 1.907 1.907 1.936 193,726 1.9175 -0.31%
2020-01-13 0 3.250 3.260 3.270 3.250 3.290 740,000 2,412,350 3.2599 1.912 1.918 1.924 1.912 1.936 1,257,519 1.9183 -0.31%
2020-01-10 0 3.260 3.250 3.280 3.250 3.270 285,000 928,560 3.2581 1.918 1.912 1.930 1.912 1.924 484,315 1.9173 1.56%
2020-01-09 0 3.210 3.210 3.220 3.210 3.250 138,000 445,730 3.2299 1.889 1.889 1.895 1.889 1.912 234,510 1.9007 0.00%
2020-01-08 0 3.210 3.200 3.210 3.200 3.250 126,000 405,790 3.2206 1.889 1.883 1.889 1.883 1.912 214,118 1.8952 -0.62%
2020-01-07 0 3.230 3.200 3.230 3.200 3.240 97,000 312,630 3.2230 1.901 1.883 1.901 1.883 1.907 164,837 1.8966 0.00%
2020-01-06 0 3.230 3.210 3.230 3.210 3.230 41,000 132,330 3.2276 1.901 1.889 1.901 1.889 1.901 69,673 1.8993 0.00%
2020-01-03 0 3.230 3.220 3.230 3.190 3.230 147,000 471,610 3.2082 1.901 1.895 1.901 1.877 1.901 249,805 1.8879 0.00%
2020-01-02 0 3.230 3.200 3.230 3.200 3.250 154,000 494,910 3.2137 1.901 1.883 1.901 1.883 1.912 261,700 1.8911 0.31%
2019-12-31 0 3.220 3.180 3.220 3.180 3.220 16,000 51,370 3.2106 1.895 1.871 1.895 1.871 1.895 27,190 1.8893 1.26%
2019-12-30 0 3.180 3.180 3.190 3.170 3.250 1,529,000 4,871,000 3.1857 1.871 1.871 1.877 1.865 1.912 2,598,307 1.8747 -1.24%
2019-12-27 0 3.220 3.210 3.220 3.210 3.260 1,018,000 3,283,360 3.2253 1.895 1.889 1.895 1.889 1.918 1,729,939 1.8980 -0.62%
2019-12-24 0 3.240 3.210 3.260 3.210 3.270 144,000 464,870 3.2283 1.907 1.889 1.918 1.889 1.924 244,706 1.8997 0.31%
2019-12-23 0 3.230 3.230 3.270 3.230 3.260 356,000 1,155,100 3.2447 1.901 1.901 1.924 1.901 1.918 604,969 1.9094 -0.92%
2019-12-20 0 3.260 3.230 3.250 3.240 3.260 67,000 217,360 3.2442 1.918 1.901 1.912 1.907 1.918 113,856 1.9091 0.62%
2019-12-19 0 3.240 3.240 3.300 3.240 3.270 176,000 572,890 3.2551 1.907 1.907 1.942 1.907 1.924 299,086 1.9155 0.31%
2019-12-18 0 3.230 3.230 3.240 3.230 3.270 233,000 757,770 3.2522 1.901 1.901 1.907 1.901 1.924 395,949 1.9138 -1.22%
2019-12-17 0 3.270 3.270 3.280 3.230 3.270 399,000 1,302,620 3.2647 1.924 1.924 1.930 1.901 1.924 678,041 1.9212 2.19%
2019-12-16 0 3.200 3.210 3.250 3.200 3.240 270,000 866,530 3.2094 1.883 1.889 1.912 1.883 1.907 458,825 1.8886 -0.31%
2019-12-13 0 3.210 3.200 3.260 3.210 3.240 446,000 1,437,560 3.2232 1.889 1.883 1.918 1.889 1.907 757,910 1.8967 -0.62%
2019-12-12 0 3.230 3.220 3.260 3.210 3.260 346,000 1,120,220 3.2376 1.901 1.895 1.918 1.889 1.918 587,975 1.9052 -0.62%
2019-12-11 0 3.250 3.230 3.260 3.210 3.270 93,000 300,610 3.2324 1.912 1.901 1.918 1.889 1.924 158,040 1.9021 0.31%
2019-12-10 0 3.240 3.220 3.230 3.220 3.260 57,000 184,710 3.2405 1.907 1.895 1.901 1.895 1.918 96,863 1.9069 0.00%
2019-12-09 0 3.240 3.240 3.280 3.230 3.270 82,000 267,300 3.2598 1.907 1.907 1.930 1.901 1.924 139,347 1.9182 -0.61%
2019-12-06 0 3.260 3.270 3.280 3.250 3.270 19,000 61,890 3.2574 1.918 1.924 1.930 1.912 1.924 32,288 1.9168 0.31%
2019-12-05 0 3.250 3.240 3.280 3.230 3.280 347,000 1,134,500 3.2695 1.912 1.907 1.930 1.901 1.930 589,675 1.9239 0.62%
2019-12-04 0 3.230 3.230 3.290 3.230 3.280 118,000 384,160 3.2556 1.901 1.901 1.936 1.901 1.930 200,523 1.9158 -1.52%
2019-12-03 0 3.280 3.250 3.290 3.250 3.280 15,000 48,940 3.2627 1.930 1.912 1.936 1.912 1.930 25,490 1.9199 0.61%
2019-12-02 0 3.260 3.260 3.300 3.260 3.300 41,000 134,460 3.2795 1.918 1.918 1.942 1.918 1.942 69,673 1.9299 -0.31%
2019-11-29 0 3.270 3.260 3.280 3.230 3.280 138,000 449,110 3.2544 1.924 1.918 1.930 1.901 1.930 234,510 1.9151 -0.30%
2019-11-28 0 3.280 3.260 3.280 3.250 3.290 225,000 735,970 3.2710 1.930 1.918 1.930 1.912 1.936 382,354 1.9248 0.31%
2019-11-27 0 3.270 3.250 3.280 3.220 3.270 143,000 462,710 3.2357 1.924 1.912 1.930 1.895 1.924 243,007 1.9041 1.55%
2019-11-26 0 3.220 3.220 3.300 3.220 3.250 432,000 1,401,930 3.2452 1.895 1.895 1.942 1.895 1.912 734,119 1.9097 -0.62%
2019-11-25 0 3.240 3.240 3.250 3.200 3.240 60,000 193,160 3.2193 1.907 1.907 1.912 1.883 1.907 101,961 1.8944 1.57%
2019-11-22 0 3.190 3.190 3.210 3.170 3.240 437,000 1,398,760 3.2008 1.877 1.877 1.889 1.865 1.907 742,616 1.8836 -1.24%
2019-11-21 0 3.230 3.230 3.240 3.230 3.270 62,000 201,540 3.2506 1.901 1.901 1.907 1.901 1.924 105,360 1.9129 -0.62%
2019-11-20 0 3.250 3.250 3.260 3.250 3.290 63,000 205,640 3.2641 1.912 1.912 1.918 1.912 1.936 107,059 1.9208 -0.31%
2019-11-19 0 3.260 3.260 3.280 3.250 3.300 89,000 291,010 3.2698 1.918 1.918 1.930 1.912 1.942 151,242 1.9241 0.00%
2019-11-18 0 3.260 3.250 3.290 3.250 3.290 123,000 402,470 3.2721 1.918 1.912 1.936 1.912 1.936 209,020 1.9255 -0.31%
2019-11-15 0 3.270 3.270 3.280 3.240 3.280 113,000 368,450 3.2606 1.924 1.924 1.930 1.907 1.930 192,027 1.9187 0.93%
2019-11-14 0 3.240 3.240 3.280 3.230 3.290 42,000 136,250 3.2440 1.907 1.907 1.930 1.901 1.936 71,373 1.9090 -0.31%
2019-11-13 0 3.250 3.250 3.270 3.250 3.350 206,000 671,640 3.2604 1.912 1.912 1.924 1.912 1.971 350,066 1.9186 -0.91%
2019-11-12 0 3.280 3.280 3.290 3.280 3.320 354,000 1,165,150 3.2914 1.930 1.930 1.936 1.930 1.954 601,570 1.9368 -0.30%
2019-11-11 0 3.290 3.290 3.320 3.290 3.320 202,000 666,570 3.2999 1.936 1.936 1.954 1.936 1.954 343,269 1.9418 -0.90%
2019-11-08 0 3.320 3.320 3.360 3.310 3.350 207,000 688,180 3.3245 1.954 1.954 1.977 1.948 1.971 351,766 1.9564 -0.30%
2019-11-07 0 3.330 3.330 3.340 3.310 3.380 331,000 1,108,910 3.3502 1.960 1.960 1.965 1.948 1.989 562,485 1.9714 1.22%
2019-11-06 0 3.290 3.290 3.330 3.290 3.330 820,000 2,713,340 3.3090 1.936 1.936 1.960 1.936 1.960 1,393,467 1.9472 -0.30%
2019-11-05 0 3.300 3.300 3.370 3.300 3.350 181,000 602,890 3.3309 1.942 1.942 1.983 1.942 1.971 307,582 1.9601 -1.20%
2019-11-04 0 3.340 3.310 3.340 3.310 3.350 38,000 126,340 3.3247 1.965 1.948 1.965 1.948 1.971 64,575 1.9565 1.83%
2019-11-01 0 3.280 3.280 3.320 3.270 3.320 57,000 187,560 3.2905 1.930 1.930 1.954 1.924 1.954 96,863 1.9363 0.31%
2019-10-31 0 3.270 3.260 3.330 3.270 3.350 99,000 326,560 3.2986 1.924 1.918 1.960 1.924 1.971 168,236 1.9411 0.62%
2019-10-30 0 3.250 3.250 3.300 3.240 3.280 227,000 740,630 3.2627 1.912 1.912 1.942 1.907 1.930 385,753 1.9200 -1.22%
2019-10-29 0 3.290 3.270 3.300 3.260 3.300 28,000 91,770 3.2775 1.936 1.924 1.942 1.918 1.942 47,582 1.9287 0.92%
2019-10-28 0 3.260 3.270 3.300 3.260 3.300 103,000 336,780 3.2697 1.918 1.924 1.942 1.918 1.942 175,033 1.9241 -1.21%
2019-10-25 0 3.300 3.280 3.310 3.300 3.320 378,000 1,250,790 3.3090 1.942 1.930 1.948 1.942 1.954 642,354 1.9472 -0.30%
2019-10-24 0 3.310 3.310 3.320 3.310 3.340 52,000 172,690 3.3210 1.948 1.948 1.954 1.948 1.965 88,366 1.9543 0.00%
2019-10-23 0 3.310 3.310 3.340 3.310 3.350 41,000 136,600 3.3317 1.948 1.948 1.965 1.948 1.971 69,673 1.9606 -1.19%
2019-10-22 0 3.350 3.320 3.340 3.320 3.360 38,000 126,450 3.3276 1.971 1.954 1.965 1.954 1.977 64,575 1.9582 -0.30%
2019-10-21 0 3.360 3.340 3.390 3.340 3.390 64,000 215,000 3.3594 1.977 1.965 1.995 1.965 1.995 108,758 1.9769 0.00%
2019-10-18 0 3.360 3.350 3.400 3.360 3.420 201,000 683,600 3.4010 1.977 1.971 2.001 1.977 2.013 341,569 2.0013 -0.30%
2019-10-17 0 3.370 3.360 3.390 3.340 3.410 238,000 805,830 3.3858 1.983 1.977 1.995 1.965 2.007 404,445 1.9924 0.90%
2019-10-16 0 3.340 3.340 3.370 3.300 3.360 296,000 991,895 3.3510 1.965 1.965 1.983 1.942 1.977 503,008 1.9719 1.52%
2019-10-15 0 3.290 3.290 3.330 3.290 3.360 319,000 1,058,105 3.3169 1.936 1.936 1.960 1.936 1.977 542,093 1.9519 -0.60%
2019-10-14 0 3.310 3.300 3.350 3.300 3.370 94,000 313,770 3.3380 1.948 1.942 1.971 1.942 1.983 159,739 1.9643 -0.90%
2019-10-11 0 3.340 3.300 3.340 3.320 3.380 22,000 73,890 3.3586 1.965 1.942 1.965 1.954 1.989 37,386 1.9764 1.83%
2019-10-10 0 3.280 3.280 3.320 3.280 3.410 570,000 1,903,365 3.3392 1.930 1.930 1.954 1.930 2.007 968,630 1.9650 -0.30%
2019-10-09 0 3.290 3.290 3.310 3.280 3.310 1,950,000 6,424,230 3.2945 1.936 1.936 1.948 1.930 1.948 3,313,733 1.9387 -0.30%
2019-10-08 0 3.300 3.300 3.310 3.260 3.300 717,000 2,353,790 3.2828 1.942 1.942 1.948 1.918 1.942 1,218,434 1.9318 0.61%
2019-10-04 0 3.280 3.280 3.310 3.260 3.310 1,255,000 4,129,770 3.2907 1.930 1.930 1.948 1.918 1.948 2,132,685 1.9364 0.92%
2019-10-03 0 3.250 3.250 3.270 3.250 3.270 118,000 384,240 3.2563 1.912 1.912 1.924 1.912 1.924 200,523 1.9162 -0.91%
2019-10-02 0 3.280 3.260 3.290 3.260 3.290 25,000 81,720 3.2688 1.930 1.918 1.936 1.918 1.936 42,484 1.9236 0.92%
2019-09-30 0 3.250 3.250 3.280 3.250 3.290 469,000 1,536,200 3.2755 1.912 1.912 1.930 1.912 1.936 796,995 1.9275 0.00%
2019-09-27 0 3.250 3.230 3.250 3.200 3.260 115,000 372,730 3.2411 1.912 1.901 1.912 1.883 1.918 195,425 1.9073 1.25%
2019-09-26 0 3.210 3.210 3.220 3.180 3.240 1,235,689 3,930,781 3.1810 1.889 1.889 1.895 1.871 1.907 2,099,869 1.8719 0.94%
2019-09-25 0 3.180 3.180 3.200 3.170 3.240 64,000 204,570 3.1964 1.871 1.871 1.883 1.865 1.907 108,758 1.8810 -1.85%
2019-09-24 0 3.240 3.240 3.250 3.210 3.260 84,000 271,570 3.2330 1.907 1.907 1.912 1.889 1.918 142,745 1.9025 -0.31%
2019-09-23 0 3.250 3.250 3.260 3.200 3.300 729,000 2,334,880 3.2029 1.912 1.912 1.918 1.883 1.942 1,238,826 1.8848 1.88%
2019-09-20 0 3.190 3.150 3.180 3.170 3.260 5,469,000 17,485,060 3.1971 1.877 1.854 1.871 1.865 1.918 9,293,748 1.8814 -1.54%
2019-09-19 0 3.240 3.240 3.250 3.230 3.250 90,000 291,590 3.2399 1.907 1.907 1.912 1.901 1.912 152,942 1.9065 0.00%
2019-09-18 0 3.240 3.230 3.250 3.230 3.250 69,000 223,560 3.2400 1.907 1.901 1.912 1.901 1.912 117,255 1.9066 0.00%
2019-09-17 0 3.240 3.240 3.250 3.210 3.250 201,000 651,890 3.2432 1.907 1.907 1.912 1.889 1.912 341,569 1.9085 0.00%
2019-09-16 0 3.240 3.240 3.250 3.230 3.250 21,000 68,070 3.2414 1.907 1.907 1.912 1.901 1.912 35,686 1.9075 -0.61%
2019-09-13 0 3.260 3.250 3.260 3.230 3.270 13,000 42,340 3.2569 1.918 1.912 1.918 1.901 1.924 22,092 1.9166 0.31%
2019-09-12 0 3.250 3.220 3.250 3.190 3.260 88,000 284,060 3.2280 1.912 1.895 1.912 1.877 1.918 149,543 1.8995 0.00%
2019-09-11 0 3.250 3.250 3.280 3.250 3.290 50,000 163,230 3.2646 1.912 1.912 1.930 1.912 1.936 84,968 1.9211 0.00%
2019-09-10 0 3.250 3.250 3.260 3.240 3.280 135,000 438,610 3.2490 1.912 1.912 1.918 1.907 1.930 229,412 1.9119 0.00%
2019-09-09 0 3.250 3.250 3.260 3.230 3.260 98,000 318,300 3.2480 1.912 1.912 1.918 1.901 1.918 166,536 1.9113 0.00%
2019-09-06 0 3.250 3.250 3.260 3.240 3.280 306,000 1,000,800 3.2706 1.912 1.912 1.918 1.907 1.930 520,001 1.9246 -0.31%
2019-09-05 0 3.260 3.250 3.260 3.240 3.260 517,000 1,680,310 3.2501 1.918 1.912 1.918 1.907 1.918 878,564 1.9126 2.19%
2019-09-04 0 3.290 3.280 3.300 3.280 3.310 426,000 1,402,700 3.2927 1.877 1.871 1.883 1.871 1.889 746,617 1.8787 0.61%
2019-09-03 0 3.270 3.260 3.280 3.250 3.310 241,000 791,670 3.2849 1.866 1.860 1.871 1.854 1.889 422,382 1.8743 0.62%
2019-09-02 0 3.250 3.230 3.260 3.230 3.300 225,000 730,250 3.2456 1.854 1.843 1.860 1.843 1.883 394,340 1.8518 0.00%
2019-08-30 0 3.250 3.230 3.250 3.230 3.260 336,103 1,089,728 3.2422 1.854 1.843 1.854 1.843 1.860 589,061 1.8499 -0.31%
2019-08-29 0 3.260 3.230 3.260 3.210 3.260 121,000 392,870 3.2469 1.860 1.843 1.860 1.832 1.860 212,067 1.8526 0.62%
2019-08-28 0 3.240 3.230 3.250 3.200 3.240 320,000 1,033,800 3.2306 1.849 1.843 1.854 1.826 1.849 560,839 1.8433 0.31%
2019-08-27 0 3.230 3.220 3.230 3.210 3.230 310,000 999,030 3.2227 1.843 1.837 1.843 1.832 1.843 543,313 1.8388 0.62%
2019-08-26 0 3.210 3.190 3.210 3.140 3.250 131,000 421,310 3.2161 1.832 1.820 1.832 1.792 1.854 229,593 1.8350 -1.23%
2019-08-23 0 3.250 3.250 3.260 3.240 3.280 102,000 331,910 3.2540 1.854 1.854 1.860 1.849 1.871 178,767 1.8567 0.00%
2019-08-22 0 3.250 3.250 3.260 3.250 3.280 330,000 1,079,600 3.2715 1.854 1.854 1.860 1.854 1.871 578,365 1.8666 -0.91%
2019-08-21 0 3.280 3.280 3.300 3.270 3.300 85,000 279,320 3.2861 1.871 1.871 1.883 1.866 1.883 148,973 1.8750 -0.91%
2019-08-20 0 3.310 3.290 3.310 3.280 3.330 122,000 402,560 3.2997 1.889 1.877 1.889 1.871 1.900 213,820 1.8827 0.00%
2019-08-19 0 3.310 3.300 3.320 3.270 3.320 82,000 270,490 3.2987 1.889 1.883 1.894 1.866 1.894 143,715 1.8821 1.22%
2019-08-16 0 3.270 3.270 3.300 3.270 3.310 78,000 256,020 3.2823 1.866 1.866 1.883 1.866 1.889 136,704 1.8728 -0.30%
2019-08-15 0 3.280 3.280 3.320 3.270 3.320 214,000 703,110 3.2856 1.871 1.871 1.894 1.866 1.894 375,061 1.8747 -1.20%
2019-08-14 0 3.320 3.290 3.320 3.270 3.340 337,000 1,110,450 3.2951 1.894 1.877 1.894 1.866 1.906 590,633 1.8801 0.61%
2019-08-13 0 3.300 3.300 3.310 3.300 3.350 186,000 616,270 3.3133 1.883 1.883 1.889 1.883 1.911 325,988 1.8905 -0.60%
2019-08-12 0 3.320 3.320 3.330 3.310 3.370 1,080,000 3,597,020 3.3306 1.894 1.894 1.900 1.889 1.923 1,892,831 1.9003 -0.60%
2019-08-09 0 3.340 3.340 3.350 3.340 3.350 75,000 250,920 3.3456 1.906 1.906 1.911 1.906 1.911 131,447 1.9089 0.00%
2019-08-08 0 3.340 3.340 3.350 3.310 3.350 148,108 492,947 3.3283 1.906 1.906 1.911 1.889 1.911 259,577 1.8990 0.60%
2019-08-07 0 3.320 3.320 3.340 3.270 3.380 228,000 755,230 3.3124 1.894 1.894 1.906 1.866 1.929 399,598 1.8900 0.00%
2019-08-06 0 3.320 3.320 3.360 3.310 3.390 189,000 630,320 3.3350 1.894 1.894 1.917 1.889 1.934 331,245 1.9029 -2.06%
2019-08-05 0 3.390 3.390 3.420 3.390 3.440 459,000 1,569,740 3.4199 1.934 1.934 1.951 1.934 1.963 804,453 1.9513 -0.88%
2019-08-02 0 3.420 3.420 3.470 3.420 3.470 168,000 580,010 3.4524 1.951 1.951 1.980 1.951 1.980 294,440 1.9699 -1.16%
2019-08-01 0 3.460 3.460 3.490 3.460 3.480 121,000 420,500 3.4752 1.974 1.974 1.991 1.974 1.986 212,067 1.9829 -0.57%
2019-07-31 0 3.480 3.460 3.480 3.460 3.480 54,000 187,390 3.4702 1.986 1.974 1.986 1.974 1.986 94,642 1.9800 0.87%
2019-07-30 0 3.450 3.450 3.470 3.440 3.470 231,000 799,140 3.4595 1.968 1.968 1.980 1.963 1.980 404,856 1.9739 -0.29%
2019-07-29 0 3.460 3.440 3.460 3.410 3.470 435,000 1,496,920 3.4412 1.974 1.963 1.974 1.946 1.980 762,390 1.9635 0.00%
2019-07-26 0 3.460 3.460 3.480 3.450 3.480 109,000 377,940 3.4673 1.974 1.974 1.986 1.968 1.986 191,036 1.9784 0.00%
2019-07-25 0 3.460 3.450 3.490 - - 0 0 - 1.974 1.968 1.991 - - 0 - 0.00%
2019-07-24 0 3.460 3.460 3.490 3.460 3.470 24,000 83,160 3.4650 1.974 1.974 1.991 1.974 1.980 42,063 1.9770 -0.29%
2019-07-23 0 3.470 3.460 3.470 3.430 3.480 167,000 578,805 3.4659 1.980 1.974 1.980 1.957 1.986 292,688 1.9776 0.00%
2019-07-22 0 3.470 3.460 3.480 3.460 3.480 15,000 52,040 3.4693 1.980 1.974 1.986 1.974 1.986 26,289 1.9795 -0.29%
2019-07-19 0 3.480 3.470 3.480 3.460 3.490 32,000 111,210 3.4753 1.986 1.980 1.986 1.974 1.991 56,084 1.9829 0.29%
2019-07-18 0 3.470 3.460 3.470 3.450 3.480 80,000 277,550 3.4694 1.980 1.974 1.980 1.968 1.986 140,210 1.9795 -0.57%
2019-07-17 0 3.490 3.470 3.490 3.420 3.490 9,000 31,210 3.4678 1.991 1.980 1.991 1.951 1.991 15,774 1.9786 1.16%
2019-07-16 0 3.450 3.450 3.470 3.430 3.470 47,000 162,230 3.4517 1.968 1.968 1.980 1.957 1.980 82,373 1.9695 0.00%
2019-07-15 0 3.450 3.450 3.460 3.420 3.460 108,000 372,130 3.4456 1.968 1.968 1.974 1.951 1.974 189,283 1.9660 0.29%
2019-07-12 0 3.440 3.440 3.460 3.440 3.460 99,000 341,190 3.4464 1.963 1.963 1.974 1.963 1.974 173,510 1.9664 0.00%
2019-07-11 0 3.440 3.440 3.460 3.390 3.460 196,000 675,500 3.4464 1.963 1.963 1.974 1.934 1.974 343,514 1.9664 -0.58%
2019-07-10 0 3.460 3.450 3.460 3.430 3.460 98,000 337,450 3.4434 1.974 1.968 1.974 1.957 1.974 171,757 1.9647 0.58%
2019-07-09 0 3.440 3.420 3.440 3.400 3.440 129,000 442,500 3.4302 1.963 1.951 1.963 1.940 1.963 226,088 1.9572 0.58%
2019-07-08 0 3.420 3.420 3.430 3.410 3.430 217,000 742,970 3.4238 1.951 1.951 1.957 1.946 1.957 380,319 1.9535 -0.29%
2019-07-05 0 3.430 3.420 3.430 3.400 3.430 147,000 502,520 3.4185 1.957 1.951 1.957 1.940 1.957 257,635 1.9505 0.00%
2019-07-04 0 3.430 3.410 3.430 3.400 3.430 63,000 215,220 3.4162 1.957 1.946 1.957 1.940 1.957 110,415 1.9492 0.88%
2019-07-03 0 3.400 3.400 3.420 3.390 3.420 101,000 344,000 3.4059 1.940 1.940 1.951 1.934 1.951 177,015 1.9433 0.29%
2019-07-02 0 3.390 3.390 3.400 3.370 3.410 543,000 1,845,370 3.3985 1.934 1.934 1.940 1.923 1.946 951,674 1.9391 0.89%
2019-06-28 0 3.360 3.350 3.370 3.350 3.370 29,000 97,430 3.3597 1.917 1.911 1.923 1.911 1.923 50,826 1.9169 0.00%
2019-06-27 0 3.360 3.350 3.370 3.340 3.370 77,000 258,910 3.3625 1.917 1.911 1.923 1.906 1.923 134,952 1.9185 0.60%
2019-06-26 0 3.340 3.340 3.350 3.340 3.360 610,000 2,040,925 3.3458 1.906 1.906 1.911 1.906 1.917 1,069,099 1.9090 -0.30%
2019-06-25 0 3.350 3.350 3.360 3.350 3.360 668,000 2,243,710 3.3588 1.911 1.911 1.917 1.911 1.917 1,170,751 1.9165 -0.30%
2019-06-24 0 3.360 3.360 3.390 3.360 3.400 328,000 1,108,395 3.3793 1.917 1.917 1.934 1.917 1.940 574,860 1.9281 0.30%
2019-06-21 0 3.350 3.350 3.360 3.350 3.410 574,000 1,939,320 3.3786 1.911 1.911 1.917 1.911 1.946 1,006,005 1.9277 -2.62%
2019-06-20 0 3.440 3.410 3.440 3.370 3.440 548,000 1,877,420 3.4259 1.963 1.946 1.963 1.923 1.963 960,437 1.9548 1.18%
2019-06-19 0 3.400 3.400 3.410 3.370 3.410 298,000 1,009,490 3.3876 1.940 1.940 1.946 1.923 1.946 522,281 1.9328 0.29%
2019-06-18 0 3.390 3.370 3.390 3.370 3.400 66,000 223,480 3.3861 1.934 1.923 1.934 1.923 1.940 115,673 1.9320 1.19%
2019-06-17 0 3.350 3.350 3.360 3.350 3.370 93,000 312,230 3.3573 1.911 1.911 1.917 1.911 1.923 162,994 1.9156 -0.59%
2019-06-14 0 3.370 3.360 3.370 3.350 3.370 87,000 292,805 3.3656 1.923 1.917 1.923 1.911 1.923 152,478 1.9203 0.30%
2019-06-13 0 3.360 3.350 3.360 3.340 3.390 143,000 480,090 3.3573 1.917 1.911 1.917 1.906 1.934 250,625 1.9156 0.00%
2019-06-12 0 3.360 3.360 3.370 3.360 3.370 63,000 212,120 3.3670 1.917 1.917 1.923 1.917 1.923 110,415 1.9211 -0.59%
2019-06-11 0 3.380 3.370 3.380 3.360 3.450 284,000 961,210 3.3845 1.929 1.923 1.929 1.917 1.968 497,745 1.9311 0.90%
2019-06-10 0 3.350 3.350 3.360 3.350 3.380 409,000 1,375,010 3.3619 1.911 1.911 1.917 1.911 1.929 716,822 1.9182 -0.30%
2019-06-06 0 3.360 3.350 3.360 3.340 3.360 590,000 1,976,620 3.3502 1.917 1.911 1.917 1.906 1.917 1,034,047 1.9115 0.00%
2019-06-05 0 3.360 3.350 3.360 3.340 3.380 244,000 819,090 3.3569 1.917 1.911 1.917 1.906 1.929 427,640 1.9154 0.60%
2019-06-04 0 3.340 3.340 3.360 3.340 3.360 107,000 358,770 3.3530 1.906 1.906 1.917 1.906 1.917 187,531 1.9131 -0.30%
2019-06-03 0 3.350 3.340 3.360 3.330 3.380 642,000 2,153,230 3.3539 1.911 1.906 1.917 1.900 1.929 1,125,183 1.9137 -0.30%
2019-05-31 0 3.360 3.360 3.370 3.360 3.390 141,000 476,060 3.3763 1.917 1.917 1.923 1.917 1.934 247,120 1.9264 0.00%
2019-05-30 0 3.360 3.360 3.380 3.360 3.390 208,000 702,380 3.3768 1.917 1.917 1.929 1.917 1.934 364,545 1.9267 -0.88%
2019-05-29 0 3.390 3.380 3.390 3.370 3.390 89,000 301,140 3.3836 1.934 1.929 1.934 1.923 1.934 155,983 1.9306 0.59%
2019-05-28 0 3.370 3.370 3.380 3.350 3.500 1,129,000 3,842,545 3.4035 1.923 1.923 1.929 1.911 1.997 1,978,710 1.9419 0.60%
2019-05-27 0 3.350 3.350 3.360 3.350 3.370 933,000 3,132,070 3.3570 1.911 1.911 1.917 1.911 1.923 1,635,196 1.9154 -0.30%
2019-05-24 0 3.360 3.360 3.380 3.360 3.390 289,000 974,455 3.3718 1.917 1.917 1.929 1.917 1.934 506,508 1.9239 0.00%
2019-05-23 0 3.360 3.360 3.370 3.360 3.380 252,000 849,182 3.3698 1.917 1.917 1.923 1.917 1.929 441,661 1.9227 -0.30%
2019-05-22 0 3.370 3.370 3.380 3.370 3.400 259,000 876,172 3.3829 1.923 1.923 1.929 1.923 1.940 453,929 1.9302 -0.30%
2019-05-21 0 3.380 3.380 3.390 3.360 3.410 621,000 2,107,450 3.3936 1.929 1.929 1.934 1.917 1.946 1,088,378 1.9363 0.30%
2019-05-20 0 3.370 3.370 3.410 3.370 3.410 410,000 1,390,068 3.3904 1.923 1.923 1.946 1.923 1.946 718,575 1.9345 -0.59%
2019-05-17 0 3.390 3.380 3.390 3.360 3.470 706,000 2,401,390 3.4014 1.934 1.929 1.934 1.917 1.980 1,237,351 1.9408 0.59%
2019-05-16 0 3.370 3.350 3.370 3.350 3.380 278,000 934,020 3.3598 1.923 1.911 1.923 1.911 1.929 487,229 1.9170 0.00%
2019-05-15 0 3.370 3.370 3.380 3.360 3.420 900,000 3,042,640 3.3807 1.923 1.923 1.929 1.917 1.951 1,577,359 1.9289 0.30%
2019-05-14 0 3.360 3.360 3.380 3.350 3.400 1,243,000 4,192,620 3.3730 1.917 1.917 1.929 1.911 1.940 2,178,509 1.9245 -1.75%
2019-05-10 0 3.420 3.420 3.430 3.390 3.450 615,000 2,110,850 3.4323 1.951 1.951 1.957 1.934 1.968 1,077,862 1.9584 0.59%
2019-05-09 0 3.400 3.390 3.400 3.380 3.420 344,000 1,169,160 3.3987 1.940 1.934 1.940 1.929 1.951 602,902 1.9392 -0.29%
2019-05-08 0 3.410 3.410 3.430 3.410 3.460 555,000 1,908,450 3.4386 1.946 1.946 1.957 1.946 1.974 972,705 1.9620 -0.58%
2019-05-07 0 3.430 3.430 3.450 3.430 3.500 354,000 1,220,480 3.4477 1.957 1.957 1.968 1.957 1.997 620,428 1.9672 -0.29%
2019-05-06 0 3.440 3.440 3.460 3.420 3.500 1,359,000 4,692,850 3.4532 1.963 1.963 1.974 1.951 1.997 2,381,813 1.9703 -0.58%
2019-05-03 0 3.460 3.460 3.470 3.460 3.480 386,000 1,339,630 3.4705 1.974 1.974 1.980 1.974 1.986 676,512 1.9802 0.00%
2019-05-02 0 3.460 3.460 3.480 3.460 3.490 83,000 287,940 3.4692 1.974 1.974 1.986 1.974 1.991 145,468 1.9794 -0.57%
2019-04-30 0 3.480 3.470 3.520 3.460 3.520 223,000 776,840 3.4836 1.986 1.980 2.008 1.974 2.008 390,835 1.9876 0.00%
2019-04-29 0 3.480 3.460 3.480 3.450 3.510 347,000 1,205,170 3.4731 1.986 1.974 1.986 1.968 2.003 608,160 1.9817 0.87%
2019-04-26 0 3.450 3.450 3.470 3.450 3.490 189,000 657,370 3.4781 1.968 1.968 1.980 1.968 1.991 331,245 1.9845 -1.15%
2019-04-25 0 3.490 3.490 3.500 3.480 3.510 1,361,000 4,762,570 3.4993 1.991 1.991 1.997 1.986 2.003 2,385,318 1.9966 -0.29%
2019-04-24 0 3.500 3.490 3.520 3.490 3.520 231,000 808,200 3.4987 1.997 1.991 2.008 1.991 2.008 404,856 1.9963 0.00%
2019-04-23 0 3.500 3.500 3.530 3.500 3.550 96,000 337,480 3.5154 1.997 1.997 2.014 1.997 2.026 168,252 2.0058 -0.85%
2019-04-18 0 3.530 3.510 3.530 3.500 3.550 502,000 1,762,150 3.5103 2.014 2.003 2.014 1.997 2.026 879,816 2.0029 0.28%
2019-04-17 0 3.520 3.520 3.530 3.510 3.560 350,000 1,234,950 3.5284 2.008 2.008 2.014 2.003 2.031 613,418 2.0132 -1.12%
2019-04-16 0 3.560 3.560 3.570 3.560 3.630 539,000 1,935,060 3.5901 2.031 2.031 2.037 2.031 2.071 944,663 2.0484 -1.66%
2019-04-15 0 3.620 3.620 3.640 3.600 3.640 743,000 2,690,560 3.6212 2.065 2.065 2.077 2.054 2.077 1,302,198 2.0662 0.00%
2019-04-12 0 3.620 3.620 3.630 3.600 3.680 445,000 1,614,540 3.6282 2.065 2.065 2.071 2.054 2.100 779,917 2.0701 -0.77%
2019-04-11 0 3.720 3.700 3.720 3.660 3.720 1,667,108 6,173,278 3.7030 2.081 2.070 2.081 2.048 2.081 2,979,477 2.0719 0.81%
2019-04-10 0 3.690 3.690 3.710 3.670 3.710 1,130,000 4,177,610 3.6970 2.065 2.065 2.076 2.053 2.076 2,019,551 2.0686 -0.27%
2019-04-09 0 3.700 3.680 3.700 3.640 3.710 1,684,000 6,210,770 3.6881 2.070 2.059 2.070 2.037 2.076 3,009,666 2.0636 0.82%
2019-04-08 0 3.670 3.650 3.690 3.630 3.690 621,000 2,277,130 3.6669 2.053 2.042 2.065 2.031 2.065 1,109,859 2.0517 0.27%
2019-04-04 0 3.660 3.660 3.670 3.640 3.670 765,000 2,793,030 3.6510 2.048 2.048 2.053 2.037 2.053 1,367,218 2.0429 -0.54%
2019-04-03 0 3.680 3.650 3.680 3.590 3.680 938,000 3,413,140 3.6387 2.059 2.042 2.059 2.009 2.059 1,676,406 2.0360 2.51%
2019-04-02 0 3.590 3.590 3.600 3.550 3.620 325,000 1,167,650 3.5928 2.009 2.009 2.014 1.986 2.026 580,844 2.0103 0.84%
2019-04-01 0 3.560 3.560 3.570 3.540 3.580 574,000 2,038,660 3.5517 1.992 1.992 1.998 1.981 2.003 1,025,860 1.9873 0.00%
2019-03-29 0 3.560 3.550 3.560 3.520 3.570 200,000 711,036 3.5552 1.992 1.986 1.992 1.970 1.998 357,443 1.9892 0.28%
2019-03-28 0 3.550 3.550 3.560 3.510 3.580 756,000 2,683,220 3.5492 1.986 1.986 1.992 1.964 2.003 1,351,133 1.9859 0.57%
2019-03-27 0 3.530 3.530 3.550 3.450 3.580 1,839,000 6,454,630 3.5099 1.975 1.975 1.986 1.930 2.003 3,286,684 1.9639 -1.40%
2019-03-26 0 3.580 3.580 3.610 3.580 3.620 194,000 698,310 3.5995 2.003 2.003 2.020 2.003 2.026 346,719 2.0141 -0.28%
2019-03-25 0 3.590 3.590 3.610 3.570 3.620 215,732 776,201 3.5980 2.009 2.009 2.020 1.998 2.026 385,559 2.0132 -0.28%
2019-03-22 0 3.600 3.600 3.620 3.590 3.650 434,000 1,568,590 3.6143 2.014 2.014 2.026 2.009 2.042 775,650 2.0223 0.00%
2019-03-21 0 3.600 3.590 3.620 3.580 3.660 655,000 2,363,930 3.6091 2.014 2.009 2.026 2.003 2.048 1,170,624 2.0194 -0.55%
2019-03-20 0 3.620 3.610 3.640 3.600 3.690 420,000 1,530,530 3.6441 2.026 2.020 2.037 2.014 2.065 750,629 2.0390 -0.82%
2019-03-19 0 3.650 3.620 3.680 3.590 3.700 962,000 3,512,730 3.6515 2.042 2.026 2.059 2.009 2.070 1,719,299 2.0431 0.00%
2019-03-18 0 3.650 3.640 3.670 3.590 3.670 3,824,000 13,876,360 3.6288 2.042 2.037 2.053 2.009 2.053 6,834,302 2.0304 0.55%
2019-03-15 0 3.630 3.660 3.670 3.570 3.670 12,136,219 43,778,996 3.6073 2.031 2.048 2.053 1.998 2.053 21,690,007 2.0184 0.55%
2019-03-14 0 3.610 3.580 3.610 3.570 3.610 805,000 2,894,880 3.5961 2.020 2.003 2.020 1.998 2.020 1,438,706 2.0121 0.28%
2019-03-13 0 3.600 3.570 3.600 3.560 3.620 1,250,000 4,483,690 3.5870 2.014 1.998 2.014 1.992 2.026 2,234,016 2.0070 1.12%
2019-03-12 0 3.560 3.550 3.560 3.540 3.570 868,000 3,089,645 3.5595 1.992 1.986 1.992 1.981 1.998 1,551,301 1.9916 0.56%
2019-03-11 0 3.540 3.530 3.540 3.520 3.540 1,145,000 4,044,770 3.5326 1.981 1.975 1.981 1.970 1.981 2,046,359 1.9766 0.57%
2019-03-08 0 3.520 3.510 3.520 3.510 3.540 685,000 2,410,440 3.5189 1.970 1.964 1.970 1.964 1.981 1,224,241 1.9689 -0.85%
2019-03-07 0 3.550 3.530 3.550 3.530 3.590 854,000 3,031,870 3.5502 1.986 1.975 1.986 1.975 2.009 1,526,280 1.9864 -1.11%
2019-03-06 0 3.590 3.570 3.590 3.570 3.620 447,000 1,602,470 3.5849 2.009 1.998 2.009 1.998 2.026 798,884 2.0059 0.56%
2019-03-05 0 3.570 3.570 3.600 3.520 3.610 997,000 3,565,520 3.5762 1.998 1.998 2.014 1.970 2.020 1,781,851 2.0010 0.85%
2019-03-04 0 3.540 3.530 3.560 3.480 3.570 1,641,000 5,777,620 3.5208 1.981 1.975 1.992 1.947 1.998 2,932,816 1.9700 1.72%
2019-03-01 0 3.480 3.480 3.500 3.480 3.530 793,000 2,769,130 3.4920 1.947 1.947 1.958 1.947 1.975 1,417,260 1.9539 -0.57%
2019-02-28 0 3.500 3.490 3.500 3.480 3.550 777,000 2,724,945 3.5070 1.958 1.953 1.958 1.947 1.986 1,388,664 1.9623 -0.57%
2019-02-27 0 3.520 3.510 3.520 3.490 3.520 1,053,000 3,687,580 3.5020 1.970 1.964 1.970 1.953 1.970 1,881,935 1.9595 0.00%
2019-02-26 0 3.520 3.490 3.520 3.470 3.520 868,000 3,032,575 3.4938 1.970 1.953 1.970 1.942 1.970 1,551,301 1.9549 0.57%
2019-02-25 0 3.500 3.480 3.500 3.440 3.530 3,156,000 11,028,700 3.4945 1.958 1.947 1.958 1.925 1.975 5,640,444 1.9553 0.00%
2019-02-22 0 3.500 3.490 3.500 3.490 3.580 4,540,000 15,946,950 3.5125 1.958 1.953 1.958 1.953 2.003 8,113,946 1.9654 -1.69%
2019-02-21 0 3.560 3.550 3.560 3.550 3.580 2,263,000 8,064,160 3.5635 1.992 1.986 1.992 1.986 2.003 4,044,463 1.9939 0.00%
2019-02-20 0 3.560 3.560 3.570 3.560 3.590 497,000 1,777,285 3.5760 1.992 1.992 1.998 1.992 2.009 888,245 2.0009 -0.28%
2019-02-19 0 3.570 3.560 3.570 3.560 3.620 684,464 2,451,332 3.5814 1.998 1.992 1.998 1.992 2.026 1,223,283 2.0039 -0.28%
2019-02-18 0 3.580 3.580 3.590 3.560 3.610 937,000 3,351,990 3.5774 2.003 2.003 2.009 1.992 2.020 1,674,618 2.0016 0.00%
2019-02-15 0 3.580 3.560 3.580 3.560 3.600 849,000 3,032,390 3.5717 2.003 1.992 2.003 1.992 2.014 1,517,344 1.9985 -0.28%
2019-02-14 0 3.590 3.580 3.590 3.560 3.640 1,864,000 6,692,360 3.5903 2.009 2.003 2.009 1.992 2.037 3,331,365 2.0089 -0.28%
2019-02-13 0 3.600 3.600 3.610 3.580 3.650 2,022,000 7,299,325 3.6100 2.014 2.014 2.020 2.003 2.042 3,613,744 2.0199 -0.83%
2019-02-12 0 3.630 3.610 3.630 3.610 3.700 903,000 3,280,170 3.6325 2.031 2.020 2.031 2.020 2.070 1,613,853 2.0325 -1.36%
2019-02-11 0 3.680 3.650 3.680 3.640 3.700 604,000 2,217,150 3.6708 2.059 2.042 2.059 2.037 2.070 1,079,477 2.0539 0.27%
2019-02-08 0 3.670 3.660 3.670 3.570 3.690 548,000 1,995,720 3.6418 2.053 2.048 2.053 1.998 2.065 979,393 2.0377 2.51%
2019-02-04 0 3.580 3.580 3.590 3.530 3.620 656,000 2,345,940 3.5761 2.003 2.003 2.009 1.975 2.026 1,172,412 2.0010 -1.10%
2019-02-01 0 3.620 3.600 3.620 3.590 3.630 681,000 2,457,310 3.6084 2.026 2.014 2.026 2.009 2.031 1,217,092 2.0190 0.84%
2019-01-31 0 3.590 3.560 3.600 3.540 3.600 553,000 1,979,510 3.5796 2.009 1.992 2.014 1.981 2.014 988,329 2.0029 1.41%
2019-01-30 0 3.540 3.530 3.540 3.510 3.570 746,000 2,644,295 3.5446 1.981 1.975 1.981 1.964 1.998 1,333,261 1.9833 0.00%
2019-01-29 0 3.540 3.530 3.540 3.510 3.590 3,884,000 13,785,185 3.5492 1.981 1.975 1.981 1.964 2.009 6,941,535 1.9859 -0.56%
2019-01-28 0 3.560 3.520 3.560 3.480 3.590 1,851,000 6,564,430 3.5464 1.992 1.970 1.992 1.947 2.009 3,308,131 1.9843 0.00%
2019-01-25 0 3.560 3.550 3.570 3.420 3.590 1,254,000 4,419,510 3.5243 1.992 1.986 1.998 1.914 2.009 2,241,165 1.9720 3.79%
2019-01-24 0 3.430 3.430 3.440 3.410 3.470 1,231,000 4,223,110 3.4306 1.919 1.919 1.925 1.908 1.942 2,200,059 1.9195 -0.58%
2019-01-23 0 3.450 3.450 3.460 3.440 3.470 400,000 1,385,140 3.4629 1.930 1.930 1.936 1.925 1.942 714,885 1.9376 -0.58%
2019-01-22 0 3.470 3.430 3.470 3.410 3.470 821,000 2,829,600 3.4465 1.942 1.919 1.942 1.908 1.942 1,467,302 1.9284 0.87%
2019-01-21 0 3.440 3.420 3.440 3.410 3.460 430,000 1,476,840 3.4345 1.925 1.914 1.925 1.908 1.936 768,502 1.9217 1.18%
2019-01-18 0 3.400 3.390 3.400 3.390 3.490 1,402,000 4,784,940 3.4129 1.902 1.897 1.902 1.897 1.953 2,505,672 1.9096 -1.73%
2019-01-17 0 3.460 3.450 3.470 3.440 3.480 276,000 954,250 3.4574 1.936 1.930 1.942 1.925 1.947 493,271 1.9345 0.29%
2019-01-16 0 3.450 3.450 3.470 3.430 3.480 362,000 1,254,937 3.4667 1.930 1.930 1.942 1.919 1.947 646,971 1.9397 0.00%
2019-01-15 0 3.450 3.440 3.450 3.420 3.470 452,700 1,558,330 3.4423 1.930 1.925 1.930 1.914 1.942 809,071 1.9261 -0.58%
2019-01-14 0 3.470 3.440 3.470 3.420 3.480 212,000 733,990 3.4622 1.942 1.925 1.942 1.914 1.947 378,889 1.9372 0.00%
2019-01-11 0 3.470 3.460 3.470 3.450 3.480 122,000 423,130 3.4683 1.942 1.936 1.942 1.930 1.947 218,040 1.9406 0.29%
2019-01-10 0 3.460 3.460 3.470 3.400 3.470 348,000 1,195,360 3.4349 1.936 1.936 1.942 1.902 1.942 621,950 1.9220 1.17%
2019-01-09 0 3.420 3.420 3.450 3.410 3.470 423,000 1,451,120 3.4305 1.914 1.914 1.930 1.908 1.942 755,991 1.9195 -0.29%
2019-01-08 0 3.430 3.410 3.430 3.370 3.440 335,000 1,141,320 3.4069 1.919 1.908 1.919 1.886 1.925 598,716 1.9063 1.48%
2019-01-07 0 3.380 3.380 3.400 3.360 3.440 7,197,000 24,647,090 3.4246 1.891 1.891 1.902 1.880 1.925 12,862,571 1.9162 -0.59%
2019-01-04 0 3.400 3.400 3.440 3.350 3.440 346,000 1,174,360 3.3941 1.902 1.902 1.925 1.874 1.925 618,376 1.8991 0.29%
2019-01-03 0 3.390 3.360 3.390 3.340 3.420 2,643,000 8,925,285 3.3770 1.897 1.880 1.897 1.869 1.914 4,723,604 1.8895 -0.88%
2019-01-02 0 3.420 3.420 3.440 3.380 3.470 910,000 3,119,320 3.4278 1.914 1.914 1.925 1.891 1.942 1,626,364 1.9180 -1.16%
2018-12-31 0 3.460 3.420 3.460 3.420 3.470 895,000 3,081,815 3.4434 1.936 1.914 1.936 1.914 1.942 1,599,556 1.9267 0.29%
2018-12-28 0 3.450 3.420 3.440 3.330 3.500 1,001,196 3,416,640 3.4126 1.930 1.914 1.925 1.863 1.958 1,789,350 1.9094 1.47%
2018-12-27 0 3.400 3.400 3.410 3.300 3.400 793,440 2,665,182 3.3590 1.902 1.902 1.908 1.846 1.902 1,418,046 1.8795 1.49%
2018-12-24 0 3.350 3.340 3.350 3.340 3.380 127,000 426,130 3.3554 1.874 1.869 1.874 1.869 1.891 226,976 1.8774 -0.30%
2018-12-21 0 3.360 3.350 3.380 3.320 3.380 274,000 917,450 3.3484 1.880 1.874 1.891 1.858 1.891 489,696 1.8735 0.60%
2018-12-20 0 3.340 3.340 3.360 3.330 3.390 236,000 791,450 3.3536 1.869 1.869 1.880 1.863 1.897 421,782 1.8764 -0.89%
2018-12-19 0 3.370 3.350 3.400 3.320 3.400 593,000 2,004,570 3.3804 1.886 1.874 1.902 1.858 1.902 1,059,817 1.8914 0.00%
2018-12-18 0 3.370 3.360 3.370 3.310 3.400 511,000 1,711,430 3.3492 1.886 1.880 1.886 1.852 1.902 913,266 1.8740 0.90%
2018-12-17 0 3.340 3.340 3.380 3.210 3.390 2,351,000 7,797,920 3.3169 1.869 1.869 1.891 1.796 1.897 4,201,737 1.8559 -1.76%
2018-12-14 0 3.400 3.380 3.400 3.380 3.420 973,000 3,305,470 3.3972 1.902 1.891 1.902 1.891 1.914 1,738,958 1.9008 -0.58%
2018-12-13 0 3.420 3.390 3.420 3.370 3.430 672,000 2,278,315 3.3903 1.914 1.897 1.914 1.886 1.919 1,201,007 1.8970 0.88%
2018-12-12 0 3.390 3.370 3.390 3.360 3.430 1,350,000 4,571,530 3.3863 1.897 1.886 1.897 1.880 1.919 2,412,737 1.8947 0.89%
2018-12-11 0 3.360 3.360 3.380 3.330 3.450 2,061,000 6,955,410 3.3748 1.880 1.880 1.891 1.863 1.930 3,683,446 1.8883 0.00%
2018-12-10 0 3.360 3.360 3.380 3.360 3.540 3,251,000 11,052,000 3.3996 1.880 1.880 1.891 1.880 1.981 5,810,229 1.9022 -5.08%
2018-12-07 0 3.540 3.530 3.540 3.500 3.690 986,000 3,539,730 3.5900 1.981 1.975 1.981 1.958 2.065 1,762,192 2.0087 -3.01%
2018-12-06 0 3.650 3.650 3.670 3.350 3.710 24,201,000 85,804,560 3.5455 2.042 2.042 2.053 1.874 2.076 43,252,338 1.9838 -3.95%
2018-12-05 0 3.800 3.800 3.810 3.700 3.990 1,006,000 3,831,720 3.8089 2.126 2.126 2.132 2.070 2.233 1,797,936 2.1312 -3.31%
2018-12-04 0 3.930 3.920 3.930 3.850 4.040 1,552,000 6,169,430 3.9751 2.199 2.193 2.199 2.154 2.261 2,773,754 2.2242 0.26%
2018-12-03 0 3.920 3.840 3.920 3.620 3.920 2,524,000 9,600,808 3.8038 2.193 2.149 2.193 2.026 2.193 4,510,925 2.1283 9.50%
2018-11-30 0 3.580 3.680 3.690 3.410 3.690 6,044,000 21,367,735 3.5354 2.003 2.059 2.065 1.908 2.065 10,801,915 1.9781 2.29%
2018-11-29 0 3.500 3.510 3.520 3.310 3.520 10,080,000 34,389,550 3.4117 1.958 1.964 1.970 1.852 1.970 18,015,106 1.9089 -8.85%
2018-11-28 0 3.840 3.810 3.840 3.800 4.420 29,556,000 134,371,665 4.5463 2.149 2.132 2.149 2.126 2.473 52,822,863 2.5438 2.67%
2018-11-27 0 3.740 3.700 3.720 3.680 3.860 1,508,347 5,603,702 3.7151 2.093 2.070 2.081 2.059 2.160 2,695,737 2.0787 -2.86%
2018-11-26 0 3.850 3.840 3.850 3.800 4.110 1,155,700 4,507,425 3.9002 2.154 2.149 2.154 2.126 2.300 2,065,482 2.1823 -3.02%
2018-11-23 0 3.970 3.970 3.990 3.970 4.240 288,000 1,160,520 4.0296 2.221 2.221 2.233 2.221 2.372 514,717 2.2547 -6.37%
2018-11-22 0 4.240 4.240 4.250 4.200 4.480 675,252 2,925,214 4.3320 2.372 2.372 2.378 2.350 2.507 1,206,819 2.4239 -0.24%
2018-11-21 0 4.250 4.210 4.250 3.820 4.290 2,277,000 9,307,790 4.0877 2.378 2.356 2.378 2.137 2.400 4,069,484 2.2872 11.26%
2018-11-20 0 3.820 3.800 3.870 3.750 3.870 202,149 766,107 3.7898 2.137 2.126 2.165 2.098 2.165 361,283 2.1205 -0.26%
2018-11-19 0 3.830 3.830 3.840 3.780 3.850 400,108 1,531,145 3.8268 2.143 2.143 2.149 2.115 2.154 715,078 2.1412 1.59%
2018-11-16 0 3.770 3.750 3.770 3.690 3.850 763,000 2,885,410 3.7817 2.109 2.098 2.109 2.065 2.154 1,363,643 2.1160 1.89%
2018-11-15 0 3.700 3.690 3.700 3.690 3.810 802,000 2,976,050 3.7108 2.070 2.065 2.070 2.065 2.132 1,433,345 2.0763 -3.65%
2018-11-14 0 3.840 3.840 3.850 3.840 3.960 915,000 3,530,200 3.8581 2.149 2.149 2.154 2.149 2.216 1,635,300 2.1587 -3.52%
2018-11-13 0 3.980 3.970 3.980 3.850 4.070 662,118 2,613,860 3.9477 2.227 2.221 2.227 2.154 2.277 1,183,346 2.2089 -2.93%
2018-11-12 0 4.100 4.100 4.140 4.060 4.150 218,516 896,561 4.1030 2.294 2.294 2.316 2.272 2.322 390,535 2.2957 -2.15%
2018-11-09 0 4.190 4.180 4.190 4.090 4.200 504,000 2,084,955 4.1368 2.344 2.339 2.344 2.288 2.350 900,755 2.3147 -0.24%
2018-11-08 0 4.200 4.160 4.200 4.060 4.400 832,000 3,438,415 4.1327 2.350 2.328 2.350 2.272 2.462 1,486,961 2.3124 0.00%
2018-11-07 0 4.200 4.190 4.270 4.050 4.630 1,500,000 6,454,420 4.3029 2.350 2.344 2.389 2.266 2.591 2,680,819 2.4076 -8.89%
2018-11-06 0 4.610 4.600 4.610 4.590 4.620 292,000 1,345,840 4.6090 2.579 2.574 2.579 2.568 2.585 521,866 2.5789 0.22%
2018-11-05 0 4.600 4.580 4.600 4.570 4.640 316,000 1,448,170 4.5828 2.574 2.563 2.574 2.557 2.596 564,759 2.5642 -0.86%
2018-11-02 0 4.640 4.610 4.640 4.600 4.640 490,000 2,263,310 4.6190 2.596 2.579 2.596 2.574 2.596 875,734 2.5845 0.43%
2018-11-01 0 4.620 4.610 4.620 4.570 4.680 900,000 4,147,910 4.6088 2.585 2.579 2.585 2.557 2.619 1,608,492 2.5788 -1.91%
2018-10-31 0 4.710 4.700 4.750 4.620 4.850 3,064,000 14,482,050 4.7265 2.635 2.630 2.658 2.585 2.714 5,476,020 2.6446 2.17%
2018-10-30 0 4.610 4.600 4.620 4.410 4.670 4,543,000 20,786,530 4.5755 2.579 2.574 2.585 2.468 2.613 8,119,308 2.5601 17.30%
2018-10-29 0 3.930 3.920 3.930 3.900 4.000 236,000 925,580 3.9219 2.199 2.193 2.199 2.182 2.238 421,782 2.1944 -0.51%
2018-10-26 0 3.950 3.930 3.970 3.820 4.000 828,000 3,249,570 3.9246 2.210 2.199 2.221 2.137 2.238 1,479,812 2.1959 2.60%
2018-10-25 0 3.850 3.850 3.870 3.800 3.970 274,000 1,069,700 3.9040 2.154 2.154 2.165 2.126 2.221 489,696 2.1844 -1.03%
2018-10-24 0 3.890 3.900 3.910 3.740 3.910 2,286,000 8,765,230 3.8343 2.177 2.182 2.188 2.093 2.188 4,085,569 2.1454 4.01%
2018-10-23 0 3.740 3.750 3.770 3.730 3.830 584,000 2,204,850 3.7754 2.093 2.098 2.109 2.087 2.143 1,043,732 2.1125 -2.35%
2018-10-22 0 3.830 3.820 3.830 3.800 3.870 835,000 3,196,340 3.8280 2.143 2.137 2.143 2.126 2.165 1,492,323 2.1419 0.52%
2018-10-19 0 3.810 3.810 3.820 3.780 3.980 9,461,000 36,444,280 3.8521 2.132 2.132 2.137 2.115 2.227 16,908,821 2.1553 -0.52%
2018-10-18 0 3.830 3.790 3.830 3.750 3.870 611,000 2,322,940 3.8019 2.143 2.121 2.143 2.098 2.165 1,091,987 2.1273 -0.52%
2018-10-16 0 3.850 3.860 3.870 3.650 3.860 1,817,000 6,901,390 3.7982 2.154 2.160 2.165 2.042 2.160 3,247,366 2.1252 6.06%
2018-10-15 0 3.630 3.640 3.650 3.620 3.880 3,210,000 12,112,690 3.7734 2.031 2.037 2.042 2.026 2.171 5,736,953 2.1113 -6.68%
2018-10-12 0 3.890 3.890 3.900 3.820 3.900 1,055,000 4,075,950 3.8635 2.177 2.177 2.182 2.137 2.182 1,885,510 2.1617 0.26%
2018-10-11 0 3.880 3.880 3.900 3.860 3.950 2,799,000 10,933,650 3.9063 2.171 2.171 2.182 2.160 2.210 5,002,409 2.1857 -1.77%
2018-10-10 0 3.950 3.940 3.950 3.930 4.030 1,542,000 6,112,960 3.9643 2.210 2.205 2.210 2.199 2.255 2,755,882 2.2181 -1.50%
2018-10-09 0 4.010 4.010 4.020 3.930 4.040 2,933,000 11,677,980 3.9816 2.244 2.244 2.249 2.199 2.261 5,241,895 2.2278 0.75%
2018-10-08 0 3.980 3.970 3.990 3.920 4.080 7,493,000 30,079,830 4.0144 2.227 2.221 2.233 2.193 2.283 13,391,586 2.2462 -2.45%
2018-10-05 0 4.080 4.070 4.080 4.060 4.100 1,467,000 5,976,730 4.0741 2.283 2.277 2.283 2.272 2.294 2,621,841 2.2796 0.25%
2018-10-04 0 4.070 4.060 4.080 4.060 4.090 2,344,000 9,532,870 4.0669 2.277 2.272 2.283 2.272 2.288 4,189,227 2.2756 0.25%
2018-10-03 0 4.060 4.060 4.070 4.050 4.130 11,287,000 46,166,080 4.0902 2.272 2.272 2.277 2.266 2.311 20,172,272 2.2886 -0.49%
2018-10-02 0 4.080 4.060 4.090 4.040 4.160 9,923,000 40,244,910 4.0557 2.283 2.272 2.288 2.261 2.328 17,734,513 2.2693 1.24%
2018-09-28 0 4.030 4.020 4.030 3.930 4.070 11,266,000 45,309,300 4.0218 2.255 2.249 2.255 2.199 2.277 20,134,740 2.2503 0.50%
2018-09-27 0 4.010 4.010 4.020 3.890 4.040 12,045,000 47,925,320 3.9789 2.244 2.244 2.249 2.177 2.261 21,526,979 2.2263 -0.74%
2018-09-26 0 4.040 4.030 4.040 3.010 4.300 21,000,000 82,566,500 3.9317 2.261 2.255 2.261 1.684 2.406 37,531,470 2.1999 34.67%
2018-09-24 0 3.000 3.000 3.030 2.990 3.140 1,850,000 5,638,340 3.0478 1.679 1.679 1.695 1.673 1.757 3,306,344 1.7053 -1.32%
2018-09-21 0 3.040 3.030 3.050 3.030 3.150 6,307,000 19,499,580 3.0917 1.701 1.695 1.707 1.695 1.763 11,271,952 1.7299 -4.10%
2018-09-20 0 3.170 3.160 3.180 3.160 3.230 655,000 2,090,450 3.1915 1.774 1.768 1.779 1.768 1.807 1,170,624 1.7858 -1.55%
2018-09-19 0 3.220 3.210 3.220 3.210 3.250 197,000 636,060 3.2287 1.802 1.796 1.802 1.796 1.818 352,081 1.8066 0.00%
2018-09-18 0 3.220 3.220 3.230 3.200 3.240 281,000 905,520 3.2225 1.802 1.802 1.807 1.790 1.813 502,207 1.8031 -0.92%
2018-09-17 0 3.250 3.250 3.260 3.250 3.250 120,000 390,000 3.2500 1.818 1.818 1.824 1.818 1.818 214,466 1.8185 0.00%
2018-09-14 0 3.250 3.250 3.280 3.220 3.300 179,000 583,580 3.2602 1.818 1.818 1.835 1.802 1.846 319,911 1.8242 0.00%
2018-09-13 0 3.250 3.250 3.260 3.250 3.300 192,000 626,060 3.2607 1.818 1.818 1.824 1.818 1.846 343,145 1.8245 1.88%
2018-09-12 0 3.310 3.310 3.320 3.300 3.380 382,000 1,275,260 3.3384 1.785 1.785 1.790 1.780 1.823 708,397 1.8002 -1.78%
2018-09-11 0 3.370 3.300 3.370 3.250 3.370 494,000 1,641,120 3.3221 1.817 1.780 1.817 1.753 1.817 916,095 1.7914 1.51%
2018-09-10 0 3.320 3.320 3.330 3.320 3.360 403,000 1,348,410 3.3459 1.790 1.790 1.796 1.790 1.812 747,341 1.8043 -1.19%
2018-09-07 0 3.360 3.360 3.370 3.350 3.380 102,000 344,330 3.3758 1.812 1.812 1.817 1.806 1.823 189,153 1.8204 0.00%
2018-09-06 0 3.360 3.360 3.370 3.350 3.390 90,000 303,660 3.3740 1.812 1.812 1.817 1.806 1.828 166,900 1.8194 -0.30%
2018-09-05 0 3.370 3.370 3.390 3.370 3.410 215,000 728,360 3.3877 1.817 1.817 1.828 1.817 1.839 398,705 1.8268 -1.17%
2018-09-04 0 3.410 3.390 3.420 3.380 3.410 16,000 54,250 3.3906 1.839 1.828 1.844 1.823 1.839 29,671 1.8284 0.59%
2018-09-03 0 3.390 3.380 3.390 3.380 3.390 156,000 527,890 3.3839 1.828 1.823 1.828 1.823 1.828 289,293 1.8248 0.30%
2018-08-31 0 3.380 3.380 3.400 3.350 3.400 302,000 1,022,550 3.3859 1.823 1.823 1.833 1.806 1.833 560,042 1.8258 0.30%
2018-08-30 0 3.370 3.370 3.380 3.370 3.420 107,000 362,820 3.3908 1.817 1.817 1.823 1.817 1.844 198,425 1.8285 -0.59%
2018-08-29 0 3.390 3.390 3.410 3.390 3.420 509,000 1,732,090 3.4029 1.828 1.828 1.839 1.828 1.844 943,912 1.8350 -0.88%
2018-08-28 0 3.420 3.410 3.420 3.400 3.420 640,000 2,183,290 3.4114 1.844 1.839 1.844 1.833 1.844 1,186,844 1.8396 0.00%
2018-08-27 0 3.420 3.410 3.420 3.390 3.420 310,102 1,056,938 3.4084 1.844 1.839 1.844 1.828 1.844 575,067 1.8379 1.18%
2018-08-24 0 3.380 3.380 3.390 3.350 3.390 278,000 934,700 3.3622 1.823 1.823 1.828 1.806 1.828 515,535 1.8131 1.50%
2018-08-23 0 3.330 3.290 3.330 3.300 3.330 151,000 501,760 3.3229 1.796 1.774 1.796 1.780 1.796 280,021 1.7919 -0.60%
2018-08-22 0 3.350 3.320 3.360 3.300 3.360 11,000 36,670 3.3336 1.806 1.790 1.812 1.780 1.812 20,399 1.7976 1.52%
2018-08-21 0 3.300 3.300 3.310 3.300 3.360 74,000 246,120 3.3259 1.780 1.780 1.785 1.780 1.812 137,229 1.7935 -1.79%
2018-08-20 0 3.360 3.280 3.360 3.280 3.390 121,000 400,080 3.3064 1.812 1.769 1.812 1.769 1.828 224,388 1.7830 4.02%
2018-08-17 0 3.230 3.230 3.240 3.220 3.280 67,000 216,800 3.2358 1.742 1.742 1.747 1.736 1.769 124,248 1.7449 0.00%
2018-08-16 0 3.230 3.200 3.230 3.230 3.230 10,000 32,300 3.2300 1.742 1.726 1.742 1.742 1.742 18,544 1.7418 0.00%
2018-08-15 0 3.230 3.230 3.240 3.200 3.280 119,000 385,420 3.2388 1.742 1.742 1.747 1.726 1.769 220,679 1.7465 0.00%
2018-08-14 0 3.230 3.230 3.270 3.160 3.270 150,000 485,780 3.2385 1.742 1.742 1.763 1.704 1.763 278,167 1.7464 -0.62%
2018-08-13 0 3.250 3.250 3.260 3.250 3.270 58,000 189,360 3.2648 1.753 1.753 1.758 1.753 1.763 107,558 1.7605 -0.61%
2018-08-10 0 3.270 3.260 3.280 3.260 3.300 78,000 256,020 3.2823 1.763 1.758 1.769 1.758 1.780 144,647 1.7700 -0.30%
2018-08-09 0 3.280 3.270 3.300 3.280 3.280 41,000 134,480 3.2800 1.769 1.763 1.780 1.769 1.769 76,032 1.7687 0.00%
2018-08-08 0 3.280 3.260 3.280 3.260 3.300 136,000 444,310 3.2670 1.769 1.758 1.769 1.758 1.780 252,204 1.7617 0.61%
2018-08-07 0 3.260 3.260 3.290 3.260 3.270 114,000 372,160 3.2646 1.758 1.758 1.774 1.758 1.763 211,407 1.7604 0.00%
2018-08-06 0 3.260 3.260 3.300 3.260 3.310 26,000 85,540 3.2900 1.758 1.758 1.780 1.758 1.785 48,216 1.7741 0.00%
2018-08-03 0 3.260 3.260 3.280 3.260 3.300 253,000 828,140 3.2733 1.758 1.758 1.769 1.758 1.780 469,174 1.7651 -1.21%
2018-08-02 0 3.300 3.290 3.300 3.260 3.300 67,000 219,860 3.2815 1.780 1.774 1.780 1.758 1.780 124,248 1.7695 1.23%
2018-08-01 0 3.260 3.260 3.270 3.260 3.290 108,000 353,830 3.2762 1.758 1.758 1.763 1.758 1.774 200,280 1.7667 -0.31%
2018-07-31 0 3.270 3.260 3.290 3.260 3.270 55,000 179,750 3.2682 1.763 1.758 1.774 1.758 1.763 101,994 1.7624 0.31%
2018-07-30 0 3.260 3.250 3.260 3.250 3.300 215,000 702,500 3.2674 1.758 1.753 1.758 1.753 1.780 398,705 1.7620 -1.21%
2018-07-27 0 3.300 3.270 3.300 3.280 3.300 10,000 32,980 3.2980 1.780 1.763 1.780 1.769 1.780 18,544 1.7784 0.92%
2018-07-26 0 3.270 3.270 3.280 3.270 3.280 85,000 278,650 3.2782 1.763 1.763 1.769 1.763 1.769 157,628 1.7678 -0.30%
2018-07-25 0 3.280 3.260 3.300 3.280 3.300 32,000 105,500 3.2969 1.769 1.758 1.780 1.769 1.780 59,342 1.7778 0.00%
2018-07-24 0 3.280 3.280 3.290 3.280 3.300 100,000 329,310 3.2931 1.769 1.769 1.774 1.769 1.780 185,444 1.7758 0.00%
2018-07-23 0 3.280 3.260 3.280 3.240 3.290 138,000 449,380 3.2564 1.769 1.758 1.769 1.747 1.774 255,913 1.7560 0.92%
2018-07-20 0 3.250 3.250 3.280 3.240 3.300 98,000 319,560 3.2608 1.753 1.753 1.769 1.747 1.780 181,735 1.7584 0.31%
2018-07-19 0 3.240 3.230 3.310 3.230 3.280 121,100 394,618 3.2586 1.747 1.742 1.785 1.742 1.769 224,573 1.7572 -1.52%
2018-07-18 0 3.290 3.290 3.300 3.280 3.330 68,000 224,600 3.3029 1.774 1.774 1.780 1.769 1.796 126,102 1.7811 -1.20%
2018-07-17 0 3.330 3.270 3.330 3.320 3.330 15,000 49,910 3.3273 1.796 1.763 1.796 1.790 1.796 27,817 1.7942 0.00%
2018-07-16 0 3.330 3.270 3.330 3.270 3.340 109,000 359,320 3.2965 1.796 1.763 1.796 1.763 1.801 202,134 1.7776 0.91%
2018-07-13 0 3.300 3.270 3.320 3.270 3.330 21,585 71,252 3.3010 1.780 1.763 1.790 1.763 1.796 40,028 1.7800 -0.90%
2018-07-12 0 3.330 3.270 3.350 3.270 3.340 52,000 170,210 3.2733 1.796 1.763 1.806 1.763 1.801 96,431 1.7651 1.83%
2018-07-11 0 3.270 3.270 3.290 3.270 3.300 56,000 183,360 3.2743 1.763 1.763 1.774 1.763 1.780 103,849 1.7656 -0.91%
2018-07-10 0 3.300 3.300 3.320 3.300 3.350 24,000 79,440 3.3100 1.780 1.780 1.790 1.780 1.806 44,507 1.7849 -1.49%
2018-07-09 0 3.350 3.310 3.350 3.270 3.390 146,000 487,470 3.3388 1.806 1.785 1.806 1.763 1.828 270,749 1.8005 0.90%
2018-07-06 0 3.320 3.290 3.320 3.270 3.350 107,000 352,910 3.2982 1.790 1.774 1.790 1.763 1.806 198,425 1.7786 0.30%
2018-07-05 0 3.310 3.310 3.330 - - 1,164,400 3,842,520 3.3000 1.785 1.785 1.796 - - 2,159,314 1.7795 0.00%
2018-07-04 0 3.310 3.300 3.310 3.290 3.310 552,000 1,820,810 3.2986 1.785 1.780 1.785 1.774 1.785 1,023,653 1.7787 0.00%
2018-07-03 0 3.310 3.280 3.310 3.280 3.350 710,000 2,336,910 3.2914 1.785 1.769 1.785 1.769 1.806 1,316,655 1.7749 -0.60%
2018-06-29 0 3.330 3.300 3.330 3.260 3.330 301,000 990,840 3.2918 1.796 1.780 1.796 1.758 1.796 558,187 1.7751 1.22%
2018-06-28 0 3.290 3.260 3.300 3.270 3.290 60,000 196,620 3.2770 1.774 1.758 1.780 1.763 1.774 111,267 1.7671 0.61%
2018-06-27 0 3.270 3.270 3.300 3.270 3.340 80,000 263,390 3.2924 1.763 1.763 1.780 1.763 1.801 148,355 1.7754 -0.61%
2018-06-26 0 3.290 3.300 3.340 3.270 3.330 64,000 210,890 3.2952 1.774 1.780 1.801 1.763 1.796 118,684 1.7769 -0.30%
2018-06-25 0 3.300 3.290 3.300 3.300 3.430 142,000 472,960 3.3307 1.780 1.774 1.780 1.780 1.850 263,331 1.7961 -1.20%
2018-06-22 0 3.340 3.320 3.350 3.320 3.350 512,000 1,705,880 3.3318 1.801 1.790 1.806 1.790 1.806 949,475 1.7967 0.30%
2018-06-21 0 3.330 3.330 3.360 3.330 3.420 155,068 521,368 3.3622 1.796 1.796 1.812 1.796 1.844 287,565 1.8130 -1.19%
2018-06-20 0 3.370 3.360 3.370 3.350 3.370 108,000 362,950 3.3606 1.817 1.812 1.817 1.806 1.817 200,280 1.8122 0.60%
2018-06-19 0 3.350 3.350 3.400 3.350 3.470 282,000 963,186 3.4156 1.806 1.806 1.833 1.806 1.871 522,953 1.8418 -0.59%
2018-06-15 0 3.370 3.470 3.500 3.330 3.470 539,000 1,816,880 3.3708 1.817 1.871 1.887 1.796 1.871 999,545 1.8177 0.60%
2018-06-14 0 3.350 3.340 3.350 3.340 3.380 104,590 351,338 3.3592 1.806 1.801 1.806 1.801 1.823 193,956 1.8114 0.00%
2018-06-13 0 3.350 3.340 3.350 3.340 3.360 47,000 157,210 3.3449 1.806 1.801 1.806 1.801 1.812 87,159 1.8037 0.30%
2018-06-12 0 3.340 3.340 3.350 3.340 3.390 83,000 277,630 3.3449 1.801 1.801 1.806 1.801 1.828 153,919 1.8037 0.30%
2018-06-11 0 3.330 3.330 3.370 3.330 3.380 404,000 1,346,440 3.3328 1.796 1.796 1.817 1.796 1.823 749,195 1.7972 0.30%
2018-06-08 0 3.320 3.300 3.320 3.300 3.320 26,000 86,140 3.3131 1.790 1.780 1.790 1.780 1.790 48,216 1.7866 0.61%
2018-06-07 0 3.300 3.300 3.310 3.290 3.320 44,000 145,320 3.3027 1.780 1.780 1.785 1.774 1.790 81,596 1.7810 0.00%
2018-06-06 0 3.300 3.300 3.330 3.290 3.330 228,000 753,640 3.3054 1.780 1.780 1.796 1.774 1.796 422,813 1.7824 -0.90%
2018-06-05 0 3.330 3.320 3.340 3.290 3.340 669,000 2,210,750 3.3046 1.796 1.790 1.801 1.774 1.801 1,240,623 1.7820 0.91%
2018-06-04 0 3.300 3.300 3.340 3.300 3.370 70,000 234,150 3.3450 1.780 1.780 1.801 1.780 1.817 129,811 1.8038 -1.79%
2018-06-01 0 3.360 3.350 3.360 3.350 3.360 3,000 10,070 3.3567 1.812 1.806 1.812 1.806 1.812 5,563 1.8101 -0.30%
2018-05-31 0 3.370 3.470 3.550 3.290 3.500 512,000 1,724,950 3.3690 1.817 1.871 1.914 1.774 1.887 949,475 1.8167 1.51%
2018-05-30 0 3.320 3.300 3.320 3.300 3.330 129,000 426,860 3.3090 1.790 1.780 1.790 1.780 1.796 239,223 1.7844 -0.30%
2018-05-29 0 3.330 3.320 3.340 3.310 3.340 147,000 488,390 3.3224 1.796 1.790 1.801 1.785 1.801 272,603 1.7916 0.60%
2018-05-28 0 3.310 3.310 3.330 3.280 3.330 68,000 224,420 3.3003 1.785 1.785 1.796 1.769 1.796 126,102 1.7797 -0.30%
2018-05-25 0 3.320 3.290 3.320 3.280 3.320 157,000 518,020 3.2995 1.790 1.774 1.790 1.769 1.790 291,148 1.7792 1.22%
2018-05-24 0 3.280 3.280 3.320 3.280 3.320 51,000 168,290 3.2998 1.769 1.769 1.790 1.769 1.790 94,577 1.7794 -1.20%
2018-05-23 0 3.320 3.300 3.320 3.280 3.320 132,000 436,050 3.3034 1.790 1.780 1.790 1.769 1.790 244,787 1.7813 0.30%
2018-05-21 0 3.310 3.300 3.310 3.290 3.330 255,000 843,130 3.3064 1.785 1.780 1.785 1.774 1.796 472,883 1.7830 0.30%
2018-05-18 0 3.300 3.300 3.310 3.290 3.320 489,000 1,610,020 3.2925 1.780 1.780 1.785 1.774 1.790 906,823 1.7755 -0.30%
2018-05-17 0 3.310 3.300 3.310 3.300 3.330 71,000 235,710 3.3199 1.785 1.780 1.785 1.780 1.796 131,665 1.7902 -0.60%
2018-05-16 0 3.330 3.310 3.330 3.290 3.330 86,000 283,950 3.3017 1.796 1.785 1.796 1.774 1.796 159,482 1.7805 0.00%
2018-05-15 0 3.330 3.310 3.330 3.300 3.330 268,000 886,070 3.3062 1.796 1.785 1.796 1.780 1.796 496,991 1.7829 0.00%
2018-05-14 0 3.330 3.320 3.330 3.300 3.340 173,000 575,770 3.3282 1.796 1.790 1.796 1.780 1.801 320,819 1.7947 0.30%
2018-05-11 0 3.320 3.300 3.320 3.300 3.320 54,000 179,000 3.3148 1.790 1.780 1.790 1.780 1.790 100,140 1.7875 0.61%
2018-05-10 0 3.300 3.280 3.300 3.280 3.320 160,000 526,010 3.2876 1.780 1.769 1.780 1.769 1.790 296,711 1.7728 0.00%
2018-05-09 0 3.300 3.300 3.320 3.290 3.320 225,000 742,310 3.2992 1.780 1.780 1.790 1.774 1.790 417,250 1.7791 0.00%
2018-05-08 0 3.300 3.280 3.300 3.280 3.320 144,000 475,450 3.3017 1.780 1.769 1.780 1.769 1.790 267,040 1.7804 0.00%
2018-05-07 0 3.300 3.280 3.300 3.280 3.320 515,000 1,695,525 3.2923 1.780 1.769 1.780 1.769 1.790 955,038 1.7753 0.00%
2018-05-04 0 3.300 3.290 3.300 3.290 3.320 54,000 178,190 3.2998 1.780 1.774 1.780 1.774 1.790 100,140 1.7794 -0.60%
2018-05-03 0 3.320 3.280 3.320 3.280 3.340 100,000 330,710 3.3071 1.790 1.769 1.790 1.769 1.801 185,444 1.7833 -0.60%
2018-05-02 0 3.340 3.280 3.340 3.260 3.340 507,000 1,675,360 3.3045 1.801 1.769 1.801 1.758 1.801 940,203 1.7819 2.45%
2018-04-30 0 3.260 3.260 3.270 3.250 3.280 62,000 202,280 3.2626 1.758 1.758 1.763 1.753 1.769 114,975 1.7593 0.00%
2018-04-27 0 3.260 3.240 3.260 3.270 3.280 3,000 9,820 3.2733 1.758 1.747 1.758 1.763 1.769 5,563 1.7651 0.93%
2018-04-26 0 3.230 3.230 3.290 3.230 3.290 131,000 426,990 3.2595 1.742 1.742 1.774 1.742 1.774 242,932 1.7577 -1.82%
2018-04-25 0 3.290 3.260 3.290 3.260 3.290 137,000 449,940 3.2842 1.774 1.758 1.774 1.758 1.774 254,059 1.7710 1.23%
2018-04-24 0 3.250 3.250 3.260 3.220 3.280 196,000 637,150 3.2508 1.753 1.753 1.758 1.736 1.769 363,471 1.7530 -0.31%
2018-04-23 0 3.260 3.260 3.280 3.260 3.290 305,000 999,140 3.2759 1.758 1.758 1.769 1.758 1.774 565,605 1.7665 -0.31%
2018-04-20 0 3.270 3.260 3.270 3.230 3.270 401,000 1,301,730 3.2462 1.763 1.758 1.763 1.742 1.763 743,632 1.7505 1.24%
2018-04-19 0 3.230 3.220 3.230 3.210 3.250 885,000 2,856,610 3.2278 1.742 1.736 1.742 1.731 1.753 1,641,182 1.7406 -0.31%
2018-04-18 0 3.240 3.220 3.250 3.220 3.250 230,000 743,880 3.2343 1.747 1.736 1.753 1.736 1.753 426,522 1.7441 -0.31%
2018-04-17 0 3.250 3.230 3.250 3.230 3.270 402,000 1,305,360 3.2472 1.753 1.742 1.753 1.742 1.763 745,486 1.7510 -0.31%
2018-04-16 0 3.260 3.250 3.260 3.250 3.290 293,000 956,130 3.2632 1.758 1.753 1.758 1.753 1.774 543,352 1.7597 -1.21%
2018-04-13 0 3.300 3.280 3.300 3.270 3.330 1,209,000 3,980,510 3.2924 1.780 1.769 1.780 1.763 1.796 2,242,022 1.7754 0.18%
2018-04-12 0 3.410 3.400 3.420 3.390 3.470 920,000 3,142,960 3.4163 1.776 1.771 1.781 1.766 1.808 1,766,169 1.7795 -1.16%
2018-04-11 0 3.450 3.430 3.450 3.420 3.500 467,000 1,611,980 3.4518 1.797 1.787 1.797 1.781 1.823 896,523 1.7980 0.88%
2018-04-10 0 3.420 3.390 3.420 3.390 3.430 1,440,000 4,902,940 3.4048 1.781 1.766 1.781 1.766 1.787 2,764,438 1.7736 0.00%
2018-04-09 0 3.420 3.410 3.420 3.400 3.430 239,000 817,110 3.4189 1.781 1.776 1.781 1.771 1.787 458,820 1.7809 0.29%
2018-04-06 0 3.410 3.400 3.410 3.370 3.410 315,551 1,072,945 3.4002 1.776 1.771 1.776 1.755 1.776 605,779 1.7712 -0.29%
2018-04-04 0 3.420 3.380 3.420 3.380 3.420 410,000 1,390,880 3.3924 1.781 1.761 1.781 1.761 1.781 787,097 1.7671 0.29%
2018-04-03 0 3.410 3.380 3.410 3.380 3.420 860,000 2,910,250 3.3840 1.776 1.761 1.776 1.761 1.781 1,650,984 1.7627 0.00%
2018-03-29 0 3.410 3.390 3.410 3.370 3.420 350,000 1,186,020 3.3886 1.776 1.766 1.776 1.755 1.781 671,912 1.7651 0.29%
2018-03-28 0 3.400 3.370 3.400 3.370 3.410 546,000 1,845,250 3.3796 1.771 1.755 1.771 1.755 1.776 1,048,183 1.7604 0.29%
2018-03-27 0 3.390 3.370 3.390 3.350 3.410 145,000 490,120 3.3801 1.766 1.755 1.766 1.745 1.776 278,364 1.7607 -0.59%
2018-03-26 0 3.410 3.390 3.420 3.380 3.420 1,324,000 4,471,860 3.3775 1.776 1.766 1.781 1.761 1.781 2,541,747 1.7594 -0.58%
2018-03-23 0 3.430 3.350 3.430 3.290 3.430 833,000 2,823,430 3.3895 1.787 1.745 1.787 1.714 1.787 1,599,151 1.7656 1.18%
2018-03-22 0 3.390 3.390 3.410 3.380 3.450 498,619 1,691,196 3.3918 1.766 1.766 1.776 1.761 1.797 957,223 1.7668 0.30%
2018-03-21 0 3.380 3.380 3.440 3.350 3.450 130,000 440,460 3.3882 1.761 1.761 1.792 1.745 1.797 249,567 1.7649 -0.88%
2018-03-20 0 3.410 3.360 3.420 3.380 3.450 264,000 894,800 3.3894 1.776 1.750 1.781 1.761 1.797 506,814 1.7655 -0.58%
2018-03-19 0 3.430 3.370 3.440 3.440 3.480 1,156,000 3,924,230 3.3947 1.787 1.755 1.792 1.792 1.813 2,219,229 1.7683 0.29%
2018-03-16 0 3.420 3.390 3.450 3.390 3.450 419,000 1,418,130 3.3846 1.781 1.766 1.797 1.766 1.797 804,375 1.7630 0.59%
2018-03-15 0 3.400 3.340 3.400 3.350 3.400 169,000 572,370 3.3868 1.771 1.740 1.771 1.745 1.771 324,438 1.7642 1.80%
2018-03-14 0 3.340 3.340 3.350 3.330 3.370 190,816 637,105 3.3388 1.740 1.740 1.745 1.735 1.755 366,319 1.7392 0.30%
2018-03-13 0 3.330 3.330 3.350 3.330 3.340 329,000 1,095,569 3.3300 1.735 1.735 1.745 1.735 1.740 631,597 1.7346 0.00%
2018-03-12 0 3.330 3.330 3.350 3.310 3.340 513,000 1,707,650 3.3288 1.735 1.735 1.745 1.724 1.740 984,831 1.7340 0.00%
2018-03-09 0 3.330 3.330 3.350 3.320 3.350 223,000 743,710 3.3350 1.735 1.735 1.745 1.729 1.745 428,104 1.7372 0.30%
2018-03-08 0 3.320 3.320 3.330 3.310 3.340 126,000 419,410 3.3287 1.729 1.729 1.735 1.724 1.740 241,888 1.7339 -0.30%
2018-03-07 0 3.330 3.330 3.340 3.320 3.340 107,000 356,340 3.3303 1.735 1.735 1.740 1.729 1.740 205,413 1.7347 0.00%
2018-03-06 0 3.330 3.330 3.340 3.320 3.350 487,000 1,622,270 3.3311 1.735 1.735 1.740 1.729 1.745 934,918 1.7352 0.30%
2018-03-05 0 3.320 3.320 3.350 3.320 3.380 126,000 419,810 3.3318 1.729 1.729 1.745 1.729 1.761 241,888 1.7356 -2.06%
2018-03-02 0 3.390 3.330 3.400 3.310 3.400 165,000 549,850 3.3324 1.766 1.735 1.771 1.724 1.771 316,759 1.7359 2.42%
2018-03-01 0 3.310 3.310 3.330 3.310 3.330 446,000 1,478,240 3.3144 1.724 1.724 1.735 1.724 1.735 856,208 1.7265 -0.60%
2018-02-28 0 3.330 3.330 3.390 3.310 3.390 463,000 1,544,750 3.3364 1.735 1.735 1.766 1.724 1.766 888,844 1.7379 -0.30%
2018-02-27 0 3.340 3.320 3.340 3.310 3.340 259,000 860,995 3.3243 1.740 1.729 1.740 1.724 1.740 497,215 1.7316 0.00%
2018-02-26 0 3.340 3.320 3.350 3.310 3.340 141,000 469,200 3.3277 1.740 1.729 1.745 1.724 1.740 270,685 1.7334 0.60%
2018-02-23 0 3.320 3.320 3.340 3.300 3.370 563,851 1,873,174 3.3221 1.729 1.729 1.740 1.719 1.755 1,082,452 1.7305 0.30%
2018-02-22 0 3.310 3.310 3.320 3.300 3.320 113,000 374,430 3.3135 1.724 1.724 1.729 1.719 1.729 216,932 1.7260 -0.30%
2018-02-21 0 3.320 3.320 3.340 3.300 3.330 320,000 1,060,790 3.3150 1.729 1.729 1.740 1.719 1.735 614,320 1.7268 -0.30%
2018-02-20 0 3.330 3.330 3.340 3.300 3.350 236,000 786,470 3.3325 1.735 1.735 1.740 1.719 1.745 453,061 1.7359 -0.30%
2018-02-15 0 3.340 3.340 3.350 3.300 3.350 132,000 437,920 3.3176 1.740 1.740 1.745 1.719 1.745 253,407 1.7281 1.21%
2018-02-14 0 3.300 3.300 3.340 3.300 3.350 514,000 1,696,920 3.3014 1.719 1.719 1.740 1.719 1.745 986,751 1.7197 -0.90%
2018-02-13 0 3.330 3.310 3.350 3.300 3.350 326,000 1,077,990 3.3067 1.735 1.724 1.745 1.719 1.745 625,838 1.7225 2.15%
2018-02-12 0 3.260 3.260 3.290 3.240 3.360 944,000 3,086,660 3.2698 1.698 1.698 1.714 1.688 1.750 1,812,243 1.7032 -0.61%
2018-02-09 0 3.280 3.270 3.300 3.260 3.340 2,032,000 6,685,940 3.2903 1.709 1.703 1.719 1.698 1.740 3,900,929 1.7139 -1.80%
2018-02-08 0 3.340 3.340 3.370 3.330 3.370 786,000 2,632,040 3.3487 1.740 1.740 1.755 1.735 1.755 1,508,922 1.7443 -0.60%
2018-02-07 0 3.360 3.350 3.380 3.350 3.400 1,040,000 3,498,560 3.3640 1.750 1.745 1.761 1.745 1.771 1,996,539 1.7523 -0.59%
2018-02-06 0 3.380 3.350 3.430 3.320 3.400 1,151,000 3,871,520 3.3636 1.761 1.745 1.787 1.729 1.771 2,209,631 1.7521 -1.74%
2018-02-05 0 3.440 3.430 3.440 3.380 3.480 194,000 664,670 3.4261 1.792 1.787 1.792 1.761 1.813 372,431 1.7847 -1.15%
2018-02-02 0 3.480 3.420 3.480 3.430 3.480 280,000 968,270 3.4581 1.813 1.781 1.813 1.787 1.813 537,530 1.8013 1.75%
2018-02-01 0 3.420 3.420 3.450 3.420 3.440 375,000 1,284,690 3.4258 1.781 1.781 1.797 1.781 1.792 719,906 1.7845 0.29%
2018-01-31 0 3.410 3.410 3.430 3.410 3.440 259,000 885,500 3.4189 1.776 1.776 1.787 1.776 1.792 497,215 1.7809 -0.87%
2018-01-30 0 3.440 3.410 3.470 3.410 3.470 472,000 1,617,210 3.4263 1.792 1.776 1.808 1.776 1.808 906,121 1.7848 -0.86%
2018-01-29 0 3.470 3.440 3.470 3.420 3.490 557,000 1,931,600 3.4679 1.808 1.792 1.808 1.781 1.818 1,069,300 1.8064 0.00%
2018-01-26 0 3.470 3.450 3.470 3.450 3.480 553,000 1,915,928 3.4646 1.808 1.797 1.808 1.797 1.813 1,061,621 1.8047 -0.29%
2018-01-25 0 3.480 3.470 3.480 3.450 3.480 824,000 2,857,840 3.4683 1.813 1.808 1.813 1.797 1.813 1,581,873 1.8066 0.29%
2018-01-24 0 3.470 3.460 3.470 3.460 3.500 12,985,784 47,910,139 3.6894 1.808 1.802 1.808 1.802 1.823 24,929,442 1.9218 0.29%
2018-01-23 0 3.460 3.450 3.460 3.430 3.470 506,000 1,747,730 3.4540 1.802 1.797 1.802 1.787 1.808 971,393 1.7992 0.00%
2018-01-22 0 3.460 3.450 3.460 3.450 3.460 323,000 1,115,940 3.4549 1.802 1.797 1.802 1.797 1.802 620,079 1.7997 0.00%
2018-01-19 0 3.460 3.450 3.460 3.440 3.460 254,104 877,178 3.4520 1.802 1.797 1.802 1.792 1.802 487,816 1.7982 0.87%
2018-01-18 0 3.430 3.430 3.450 3.430 3.460 470,000 1,616,270 3.4389 1.787 1.787 1.797 1.787 1.802 902,282 1.7913 0.00%
2018-01-17 0 3.430 3.430 3.450 3.420 3.450 176,000 602,590 3.4238 1.787 1.787 1.797 1.781 1.797 337,876 1.7835 -0.29%
2018-01-16 0 3.440 3.420 3.430 3.400 3.440 205,000 702,310 3.4259 1.792 1.781 1.787 1.771 1.792 393,548 1.7846 0.88%
2018-01-15 0 3.410 3.410 3.430 3.410 3.460 199,000 681,510 3.4247 1.776 1.776 1.787 1.776 1.802 382,030 1.7839 0.29%
2018-01-12 0 3.400 3.400 3.410 3.380 3.410 661,000 2,243,390 3.3939 1.771 1.771 1.776 1.761 1.776 1,268,954 1.7679 1.49%
2018-01-11 0 3.350 3.350 3.380 3.350 3.400 271,000 917,200 3.3845 1.745 1.745 1.761 1.745 1.771 520,252 1.7630 -0.59%
2018-01-10 0 3.370 3.330 3.370 3.340 3.400 397,000 1,332,360 3.3561 1.755 1.735 1.755 1.740 1.771 762,140 1.7482 0.30%
2018-01-09 0 3.360 3.360 3.380 3.330 3.380 171,000 575,070 3.3630 1.750 1.750 1.761 1.735 1.761 328,277 1.7518 0.30%
2018-01-08 0 3.350 3.350 3.380 3.340 3.420 305,000 1,031,670 3.3825 1.745 1.745 1.761 1.740 1.781 585,523 1.7620 -0.89%
2018-01-05 0 3.380 3.350 3.380 3.330 3.390 103,000 345,720 3.3565 1.761 1.745 1.761 1.735 1.766 197,734 1.7484 1.81%
2018-01-04 0 3.320 3.320 3.350 3.320 3.350 235,000 783,770 3.3352 1.729 1.729 1.745 1.729 1.745 451,141 1.7373 -1.19%
2018-01-03 0 3.360 3.350 3.360 3.350 3.370 79,000 265,140 3.3562 1.750 1.745 1.750 1.745 1.755 151,660 1.7483 -0.59%
2018-01-02 0 3.380 3.370 3.380 3.360 3.390 96,000 324,590 3.3811 1.761 1.755 1.761 1.750 1.766 184,296 1.7612 -0.59%
2017-12-29 0 3.400 3.450 3.490 3.300 3.450 952,600 3,168,460 3.3261 1.771 1.797 1.818 1.719 1.797 1,828,753 1.7326 2.10%
2017-12-28 0 3.330 3.330 3.350 3.320 3.350 143,996 480,626 3.3378 1.735 1.735 1.745 1.729 1.745 276,436 1.7387 0.00%
2017-12-27 0 3.330 3.300 3.330 3.300 3.350 640,000 2,127,370 3.3240 1.735 1.719 1.735 1.719 1.745 1,228,639 1.7315 0.60%
2017-12-22 0 3.310 3.300 3.330 3.280 3.350 311,500 1,032,865 3.3158 1.724 1.719 1.735 1.709 1.745 598,002 1.7272 0.00%
2017-12-21 0 3.310 3.280 3.320 3.280 3.320 313,000 1,032,100 3.2974 1.724 1.709 1.729 1.709 1.729 600,881 1.7176 0.30%
2017-12-20 0 3.300 3.300 3.330 3.250 3.340 483,000 1,586,550 3.2848 1.719 1.719 1.735 1.693 1.740 927,239 1.7110 -0.30%
2017-12-19 0 3.310 3.310 3.360 3.300 3.360 380,000 1,265,900 3.3313 1.724 1.724 1.750 1.719 1.750 729,504 1.7353 -0.90%
2017-12-18 0 3.340 3.310 3.360 3.290 3.390 413,000 1,377,980 3.3365 1.740 1.724 1.750 1.714 1.766 792,856 1.7380 2.77%
2017-12-15 0 3.250 3.220 3.250 3.230 3.410 1,075,792 3,591,069 3.3381 1.693 1.677 1.693 1.683 1.776 2,065,250 1.7388 -4.69%
2017-12-14 0 3.410 3.410 3.440 3.400 3.470 1,131,376 3,863,325 3.4147 1.776 1.776 1.792 1.771 1.808 2,171,958 1.7787 -0.87%
2017-12-13 0 3.440 3.410 3.440 3.410 3.450 1,013,000 3,459,160 3.4148 1.792 1.776 1.792 1.776 1.797 1,944,705 1.7788 -0.29%
2017-12-12 0 3.450 3.410 3.470 3.400 3.450 1,911,000 6,530,960 3.4176 1.797 1.776 1.808 1.771 1.797 3,668,640 1.7802 0.88%
2017-12-11 0 3.420 3.420 3.450 3.410 3.430 485,000 1,660,140 3.4230 1.781 1.781 1.797 1.776 1.787 931,078 1.7830 -0.87%
2017-12-08 0 3.450 3.410 3.450 3.420 3.450 353,000 1,211,480 3.4320 1.797 1.776 1.797 1.781 1.797 677,671 1.7877 0.29%
2017-12-07 0 3.440 3.430 3.440 3.420 3.450 190,000 652,590 3.4347 1.792 1.787 1.792 1.781 1.797 364,752 1.7891 -0.86%
2017-12-06 0 3.470 3.430 3.470 3.420 3.470 966,740 3,342,247 3.4572 1.808 1.787 1.808 1.781 1.808 1,855,898 1.8009 1.17%
2017-12-05 0 3.430 3.420 3.450 3.420 3.470 467,000 1,609,680 3.4469 1.787 1.781 1.797 1.781 1.808 896,523 1.7955 -0.87%
2017-12-04 0 3.460 3.430 3.460 3.410 3.470 997,000 3,421,835 3.4321 1.802 1.787 1.802 1.776 1.808 1,913,989 1.7878 -0.29%
2017-12-01 0 3.470 3.460 3.470 3.460 3.480 31,000 107,640 3.4723 1.808 1.802 1.808 1.802 1.813 59,512 1.8087 -0.29%
2017-11-30 0 3.480 3.480 3.500 3.420 3.500 455,000 1,568,465 3.4472 1.813 1.813 1.823 1.781 1.823 873,486 1.7956 0.58%
2017-11-29 0 3.460 3.430 3.460 3.430 3.470 50,000 172,250 3.4450 1.802 1.787 1.802 1.787 1.808 95,987 1.7945 1.17%
2017-11-28 0 3.420 3.410 3.440 3.410 3.440 307,000 1,051,750 3.4259 1.781 1.776 1.792 1.776 1.792 589,363 1.7846 -1.16%
2017-11-27 0 3.460 3.450 3.460 3.440 3.480 63,000 218,110 3.4621 1.802 1.797 1.802 1.792 1.813 120,944 1.8034 -0.57%
2017-11-24 0 3.480 3.470 3.490 3.470 3.490 138,000 481,080 3.4861 1.813 1.808 1.818 1.808 1.818 264,925 1.8159 -0.29%
2017-11-23 0 3.490 3.480 3.490 3.460 3.490 98,000 340,700 3.4765 1.818 1.813 1.818 1.802 1.818 188,135 1.8109 0.58%
2017-11-22 0 3.470 3.450 3.480 3.420 3.480 544,000 1,872,860 3.4428 1.808 1.797 1.813 1.781 1.813 1,044,343 1.7933 0.58%
2017-11-21 0 3.450 3.430 3.450 3.420 3.480 720,000 2,476,940 3.4402 1.797 1.787 1.797 1.781 1.813 1,382,219 1.7920 -0.58%
2017-11-20 0 3.470 3.430 3.470 3.390 3.480 430,000 1,483,070 3.4490 1.808 1.787 1.808 1.766 1.813 825,492 1.7966 0.29%
2017-11-17 0 3.460 3.430 3.460 3.430 3.470 622,000 2,143,620 3.4463 1.802 1.787 1.802 1.787 1.808 1,194,084 1.7952 -0.29%
2017-11-16 0 3.470 3.440 3.470 3.420 3.470 547,000 1,885,720 3.4474 1.808 1.792 1.808 1.781 1.808 1,050,103 1.7957 1.76%
2017-11-15 0 3.410 3.400 3.420 3.410 3.460 709,000 2,428,580 3.4254 1.776 1.771 1.781 1.776 1.802 1,361,102 1.7843 -1.45%
2017-11-14 0 3.460 3.430 3.460 3.410 3.460 284,000 977,210 3.4409 1.802 1.787 1.802 1.776 1.802 545,209 1.7924 0.29%
2017-11-13 0 3.450 3.420 3.450 3.400 3.490 441,000 1,512,010 3.4286 1.797 1.781 1.797 1.771 1.818 846,609 1.7860 -0.86%
2017-11-10 0 3.480 3.460 3.480 3.460 3.490 438,000 1,519,810 3.4699 1.813 1.802 1.813 1.802 1.818 840,850 1.8075 0.00%
2017-11-09 0 3.480 3.450 3.480 3.430 3.480 507,248 1,755,980 3.4618 1.813 1.797 1.813 1.787 1.813 973,789 1.8032 1.75%
2017-11-08 0 3.420 3.410 3.430 3.420 3.480 688,784 2,369,819 3.4406 1.781 1.776 1.787 1.781 1.813 1,322,292 1.7922 -0.87%
2017-11-07 0 3.450 3.420 3.450 3.420 3.480 1,351,000 4,644,370 3.4377 1.797 1.781 1.797 1.781 1.813 2,593,580 1.7907 0.00%
2017-11-06 0 3.450 3.440 3.450 3.430 3.500 1,373,928 4,745,638 3.4541 1.797 1.792 1.797 1.787 1.823 2,637,596 1.7992 -1.15%
2017-11-03 0 3.490 3.470 3.490 3.420 3.490 1,303,000 4,528,850 3.4757 1.818 1.808 1.818 1.781 1.818 2,501,433 1.8105 0.29%
2017-11-02 0 3.480 3.450 3.480 3.430 3.490 634,000 2,192,520 3.4582 1.813 1.797 1.813 1.787 1.818 1,217,121 1.8014 0.58%
2017-11-01 0 3.460 3.430 3.470 3.400 3.490 673,000 2,311,350 3.4344 1.802 1.787 1.808 1.771 1.818 1,291,991 1.7890 0.87%
2017-10-31 0 3.430 3.400 3.440 3.400 3.440 395,000 1,351,400 3.4213 1.787 1.771 1.792 1.771 1.792 758,301 1.7821 0.59%
2017-10-30 0 3.410 3.400 3.440 3.390 3.450 405,000 1,384,480 3.4185 1.776 1.771 1.792 1.766 1.797 777,498 1.7807 0.89%
2017-10-27 0 3.380 3.370 3.390 3.340 3.400 447,120 1,510,045 3.3773 1.761 1.755 1.766 1.740 1.771 858,358 1.7592 1.20%
2017-10-26 0 3.340 3.340 3.370 3.340 3.390 531,000 1,784,870 3.3613 1.740 1.740 1.755 1.740 1.766 1,019,387 1.7509 -1.18%
2017-10-25 0 3.380 3.380 3.400 3.370 3.420 664,000 2,250,640 3.3895 1.761 1.761 1.771 1.755 1.781 1,274,713 1.7656 -1.17%
2017-10-24 0 3.420 3.420 3.460 3.420 3.460 345,000 1,185,570 3.4364 1.781 1.781 1.802 1.781 1.802 662,313 1.7900 -0.87%
2017-10-23 0 3.450 3.420 3.460 3.390 3.460 327,000 1,122,630 3.4331 1.797 1.781 1.802 1.766 1.802 627,758 1.7883 0.00%
2017-10-20 0 3.450 3.390 3.450 3.370 3.450 626,000 2,126,250 3.3966 1.797 1.766 1.797 1.755 1.797 1,201,763 1.7693 2.37%
2017-10-19 0 3.370 3.370 3.400 3.370 3.460 940,384 3,204,758 3.4079 1.755 1.755 1.771 1.755 1.802 1,805,301 1.7752 -2.88%
2017-10-18 0 3.470 3.440 3.470 3.420 3.490 581,000 2,001,060 3.4442 1.808 1.792 1.808 1.781 1.818 1,115,374 1.7941 0.29%
2017-10-17 0 3.460 3.440 3.460 3.430 3.490 363,000 1,256,830 3.4623 1.802 1.792 1.802 1.787 1.818 696,869 1.8035 0.58%
2017-10-16 0 3.440 3.440 3.450 3.390 3.520 604,000 2,090,370 3.4609 1.792 1.792 1.797 1.766 1.834 1,159,528 1.8028 -1.71%
2017-10-13 0 3.500 3.480 3.500 3.470 3.530 472,000 1,652,930 3.5020 1.823 1.813 1.823 1.808 1.839 906,121 1.8242 -0.57%
2017-10-12 0 3.520 3.480 3.520 3.460 3.530 636,000 2,220,270 3.4910 1.834 1.813 1.834 1.802 1.839 1,220,960 1.8185 1.15%
2017-10-11 0 3.480 3.480 3.500 3.450 3.510 411,000 1,430,590 3.4808 1.813 1.813 1.823 1.797 1.828 789,017 1.8131 -0.29%
2017-10-10 0 3.490 3.460 3.490 3.460 3.530 571,000 1,988,980 3.4833 1.818 1.802 1.818 1.802 1.839 1,096,176 1.8145 -1.13%
2017-10-09 0 3.530 3.500 3.530 3.470 3.530 740,000 2,591,050 3.5014 1.839 1.823 1.839 1.808 1.839 1,420,614 1.8239 1.44%
2017-10-06 0 3.480 3.470 3.480 3.470 3.500 366,000 1,273,810 3.4804 1.813 1.808 1.813 1.808 1.823 702,628 1.8129 -0.29%
2017-10-04 0 3.490 3.470 3.490 3.450 3.510 267,000 931,330 3.4881 1.818 1.808 1.818 1.797 1.828 512,573 1.8170 0.00%
2017-10-03 0 3.490 3.480 3.490 3.470 3.510 515,000 1,798,930 3.4931 1.818 1.813 1.818 1.808 1.828 988,671 1.8195 0.29%
2017-09-29 0 3.480 3.470 3.510 3.470 3.510 809,000 2,831,150 3.4996 1.813 1.808 1.828 1.808 1.828 1,553,077 1.8229 -0.29%
2017-09-28 0 3.490 3.490 3.510 3.480 3.510 556,000 1,945,580 3.4992 1.818 1.818 1.828 1.813 1.828 1,067,380 1.8228 -0.29%
2017-09-27 0 3.500 3.480 3.500 3.460 3.500 367,000 1,281,570 3.4920 1.823 1.813 1.823 1.802 1.823 704,548 1.8190 1.16%
2017-09-26 0 3.460 3.460 3.490 3.450 3.490 683,000 2,373,970 3.4758 1.802 1.802 1.818 1.797 1.818 1,311,188 1.8105 -0.86%
2017-09-25 0 3.490 3.480 3.490 3.420 3.500 901,000 3,138,120 3.4829 1.818 1.813 1.818 1.781 1.823 1,729,694 1.8143 0.87%
2017-09-22 0 3.460 3.460 3.500 3.430 3.500 303,000 1,053,460 3.4768 1.802 1.802 1.823 1.787 1.823 581,684 1.8111 -0.86%
2017-09-21 0 3.490 3.480 3.490 3.450 3.500 330,000 1,148,520 3.4804 1.818 1.813 1.818 1.797 1.823 633,517 1.8129 0.00%
2017-09-20 0 3.490 3.470 3.490 3.490 3.520 533,000 1,866,480 3.5018 1.818 1.808 1.818 1.818 1.834 1,023,226 1.8241 -0.57%
2017-09-19 0 3.510 3.480 3.520 3.460 3.520 523,000 1,827,130 3.4936 1.828 1.813 1.834 1.802 1.834 1,004,029 1.8198 -0.28%
2017-09-18 0 3.520 3.490 3.520 3.450 3.530 1,017,000 3,558,330 3.4988 1.834 1.818 1.834 1.797 1.839 1,952,384 1.8226 1.15%
2017-09-15 0 3.480 3.500 3.550 3.390 3.550 746,000 2,564,420 3.4376 1.813 1.823 1.849 1.766 1.849 1,432,133 1.7906 2.05%
2017-09-14 0 3.410 3.390 3.420 3.390 3.450 370,000 1,264,600 3.4178 1.776 1.766 1.781 1.766 1.797 710,307 1.7804 -0.29%
2017-09-13 0 3.420 3.390 3.420 3.390 3.450 492,520 1,678,258 3.4075 1.781 1.766 1.781 1.766 1.797 945,515 1.7750 0.29%
2017-09-12 0 3.410 3.370 3.410 3.310 3.420 335,000 1,135,190 3.3886 1.776 1.755 1.776 1.724 1.781 643,116 1.7651 0.29%
2017-09-11 0 3.400 3.380 3.400 3.390 3.410 127,000 431,900 3.4008 1.771 1.761 1.771 1.766 1.776 243,808 1.7715 0.00%
2017-09-08 0 3.400 3.390 3.400 3.380 3.430 251,000 853,030 3.3985 1.771 1.766 1.771 1.761 1.787 481,857 1.7703 0.59%
2017-09-07 0 3.380 3.380 3.410 3.370 3.410 539,000 1,827,620 3.3908 1.761 1.761 1.776 1.755 1.776 1,034,745 1.7663 0.75%
2017-09-06 0 3.450 3.430 3.450 3.450 3.470 489,000 1,692,235 3.4606 1.748 1.737 1.748 1.748 1.758 965,339 1.7530 0.00%
2017-09-05 0 3.450 3.450 3.480 3.430 3.500 647,000 2,244,490 3.4691 1.748 1.748 1.763 1.737 1.773 1,277,248 1.7573 -0.58%
2017-09-04 0 3.470 3.430 3.470 3.390 3.480 1,136,000 3,900,715 3.4337 1.758 1.737 1.758 1.717 1.763 2,242,587 1.7394 -0.86%
2017-09-01 0 3.500 3.490 3.500 3.480 3.590 1,423,000 5,007,040 3.5187 1.773 1.768 1.773 1.763 1.819 2,809,156 1.7824 -1.13%
2017-08-31 0 3.540 3.510 3.530 3.450 3.550 2,627,000 9,201,095 3.5025 1.793 1.778 1.788 1.748 1.798 5,185,982 1.7742 4.12%
2017-08-30 0 3.400 3.380 3.400 3.350 3.400 848,000 2,876,790 3.3924 1.722 1.712 1.722 1.697 1.722 1,674,044 1.7185 0.89%
2017-08-29 0 3.370 3.340 3.380 3.330 3.390 447,000 1,503,350 3.3632 1.707 1.692 1.712 1.687 1.717 882,426 1.7037 0.00%
2017-08-28 0 3.370 3.330 3.370 3.300 3.400 862,000 2,864,060 3.3226 1.707 1.687 1.707 1.672 1.722 1,701,681 1.6831 1.81%
2017-08-25 0 3.310 3.310 3.340 3.290 3.340 1,122,000 3,701,770 3.2993 1.677 1.677 1.692 1.667 1.692 2,214,949 1.6713 -0.90%
2017-08-24 0 3.340 3.330 3.340 3.280 3.490 2,180,000 7,252,060 3.3266 1.692 1.687 1.692 1.662 1.768 4,303,556 1.6851 -4.84%
2017-08-22 0 3.510 3.500 3.510 3.490 3.520 660,000 2,311,650 3.5025 1.778 1.773 1.778 1.768 1.783 1,302,911 1.7742 0.29%
2017-08-21 0 3.500 3.490 3.500 3.490 3.520 350,000 1,226,520 3.5043 1.773 1.768 1.773 1.768 1.783 690,938 1.7752 -0.28%
2017-08-18 0 3.510 3.490 3.510 3.500 3.540 314,000 1,102,950 3.5126 1.778 1.768 1.778 1.773 1.793 619,870 1.7793 0.00%
2017-08-17 0 3.510 3.500 3.530 3.510 3.540 286,000 1,008,715 3.5270 1.778 1.773 1.788 1.778 1.793 564,595 1.7866 -0.57%
2017-08-16 0 3.530 3.510 3.540 3.520 3.540 272,000 961,150 3.5336 1.788 1.778 1.793 1.783 1.793 536,957 1.7900 -0.28%
2017-08-15 0 3.540 3.500 3.540 3.500 3.550 300,000 1,061,270 3.5376 1.793 1.773 1.793 1.773 1.798 592,232 1.7920 -0.28%
2017-08-14 0 3.550 3.510 3.550 3.510 3.550 450,000 1,592,850 3.5397 1.798 1.778 1.798 1.778 1.798 888,349 1.7930 1.72%
2017-08-11 0 3.490 3.490 3.500 3.460 3.530 588,000 2,051,480 3.4889 1.768 1.768 1.773 1.753 1.788 1,160,776 1.7673 -0.29%
2017-08-10 0 3.500 3.500 3.540 3.470 3.540 545,000 1,912,540 3.5092 1.773 1.773 1.793 1.758 1.793 1,075,889 1.7776 -0.85%
2017-08-09 0 3.530 3.470 3.540 3.470 3.550 476,000 1,681,180 3.5319 1.788 1.758 1.793 1.758 1.798 939,675 1.7891 -0.28%
2017-08-08 0 3.540 3.530 3.540 3.500 3.550 481,000 1,703,200 3.5410 1.793 1.788 1.793 1.773 1.798 949,546 1.7937 0.28%
2017-08-07 0 3.530 3.530 3.540 3.510 3.550 270,000 955,210 3.5378 1.788 1.788 1.793 1.778 1.798 533,009 1.7921 0.28%
2017-08-04 0 3.520 3.520 3.550 3.500 3.550 324,000 1,145,240 3.5347 1.783 1.783 1.798 1.773 1.798 639,611 1.7905 -0.28%
2017-08-03 0 3.530 3.500 3.540 3.480 3.540 322,000 1,134,090 3.5220 1.788 1.773 1.793 1.763 1.793 635,663 1.7841 0.86%
2017-08-02 0 3.500 3.490 3.500 3.450 3.540 564,000 1,973,420 3.4990 1.773 1.768 1.773 1.748 1.793 1,113,397 1.7724 -0.85%
2017-08-01 0 3.530 3.490 3.530 3.470 3.540 610,000 2,134,955 3.4999 1.788 1.768 1.788 1.758 1.793 1,204,206 1.7729 1.44%
2017-07-31 0 3.480 3.480 3.500 3.450 3.500 427,000 1,487,920 3.4846 1.763 1.763 1.773 1.748 1.773 842,944 1.7651 0.58%
2017-07-28 0 3.460 3.440 3.480 3.440 3.480 350,000 1,211,920 3.4626 1.753 1.743 1.763 1.743 1.763 690,938 1.7540 -0.57%
2017-07-27 0 3.480 3.470 3.480 3.460 3.480 377,000 1,309,370 3.4731 1.763 1.758 1.763 1.753 1.763 744,239 1.7593 0.29%
2017-07-26 0 3.470 3.440 3.480 3.410 3.490 605,000 2,088,630 3.4523 1.758 1.743 1.763 1.727 1.768 1,194,335 1.7488 1.76%
2017-07-25 0 3.410 3.400 3.420 3.400 3.420 412,000 1,404,850 3.4098 1.727 1.722 1.732 1.722 1.732 813,333 1.7273 0.29%
2017-07-24 0 3.400 3.400 3.410 3.400 3.420 279,000 952,710 3.4147 1.722 1.722 1.727 1.722 1.732 550,776 1.7298 0.00%
2017-07-21 0 3.400 3.400 3.410 3.400 3.410 53,000 180,280 3.4015 1.722 1.722 1.727 1.722 1.727 104,628 1.7231 -0.29%
2017-07-20 0 3.410 3.400 3.420 3.390 3.420 115,000 391,660 3.4057 1.727 1.722 1.732 1.717 1.732 227,022 1.7252 0.29%
2017-07-19 0 3.400 3.390 3.400 3.380 3.420 172,000 585,290 3.4028 1.722 1.717 1.722 1.712 1.732 339,547 1.7237 0.00%
2017-07-18 0 3.400 3.380 3.390 3.350 3.420 510,000 1,728,710 3.3896 1.722 1.712 1.717 1.697 1.732 1,006,795 1.7170 -0.58%
2017-07-17 0 3.420 3.410 3.420 3.400 3.420 178,000 607,270 3.4116 1.732 1.727 1.732 1.722 1.732 351,391 1.7282 0.88%
2017-07-14 0 3.390 3.390 3.400 3.390 3.410 348,000 1,183,140 3.3998 1.717 1.717 1.722 1.717 1.727 686,990 1.7222 -0.59%
2017-07-13 0 3.410 3.400 3.410 3.400 3.420 419,000 1,428,730 3.4099 1.727 1.722 1.727 1.722 1.732 827,151 1.7273 0.29%
2017-07-12 0 3.400 3.390 3.400 3.380 3.410 420,000 1,429,300 3.4031 1.722 1.717 1.722 1.712 1.727 829,125 1.7239 0.59%
2017-07-11 0 3.380 3.380 3.390 3.370 3.400 187,000 632,130 3.3804 1.712 1.712 1.717 1.707 1.722 369,158 1.7124 0.00%
2017-07-10 0 3.380 3.380 3.390 3.380 3.400 131,000 443,290 3.3839 1.712 1.712 1.717 1.712 1.722 258,608 1.7141 0.00%
2017-07-07 0 3.380 3.380 3.410 3.370 3.410 340,000 1,151,790 3.3876 1.712 1.712 1.727 1.707 1.727 671,197 1.7160 -0.29%
2017-07-06 0 3.390 3.390 3.410 3.390 3.420 223,000 759,230 3.4046 1.717 1.717 1.727 1.717 1.732 440,226 1.7246 -0.59%
2017-07-05 0 3.410 3.380 3.410 3.380 3.410 198,000 671,830 3.3931 1.727 1.712 1.727 1.712 1.727 390,873 1.7188 0.59%
2017-07-04 0 3.390 3.380 3.410 3.370 3.420 234,000 793,740 3.3921 1.717 1.712 1.727 1.707 1.732 461,941 1.7183 0.30%
2017-07-03 0 3.380 3.380 3.410 3.370 3.440 297,520 1,010,853 3.3976 1.712 1.712 1.727 1.707 1.743 587,337 1.7211 -0.59%
2017-06-30 0 3.400 3.390 3.420 3.390 3.430 278,000 949,510 3.4155 1.722 1.717 1.732 1.717 1.737 548,802 1.7302 -0.58%
2017-06-29 0 3.420 3.400 3.420 3.390 3.420 358,000 1,220,940 3.4104 1.732 1.722 1.732 1.717 1.732 706,731 1.7276 0.29%
2017-06-28 0 3.410 3.400 3.410 3.380 3.410 388,000 1,319,540 3.4009 1.727 1.722 1.727 1.712 1.727 765,954 1.7227 0.29%
2017-06-27 0 3.400 3.400 3.410 3.380 3.410 416,000 1,413,380 3.3975 1.722 1.722 1.727 1.712 1.727 821,229 1.7211 0.00%
2017-06-26 0 3.400 3.400 3.410 3.380 3.410 455,000 1,543,670 3.3927 1.722 1.722 1.727 1.712 1.727 898,219 1.7186 0.00%
2017-06-23 0 3.400 3.400 3.410 3.380 3.410 644,000 2,185,940 3.3943 1.722 1.722 1.727 1.712 1.727 1,271,326 1.7194 0.00%
2017-06-22 0 3.400 3.370 3.400 3.370 3.400 266,000 901,580 3.3894 1.722 1.707 1.722 1.707 1.722 525,113 1.7169 0.00%
2017-06-21 0 3.400 3.400 3.410 3.380 3.410 264,010 897,474 3.3994 1.722 1.722 1.727 1.712 1.727 521,184 1.7220 -0.29%
2017-06-20 0 3.410 3.400 3.410 3.380 3.410 247,000 836,870 3.3881 1.727 1.722 1.727 1.712 1.727 487,605 1.7163 0.29%
2017-06-19 0 3.400 3.400 3.410 3.370 3.400 1,282,000 4,345,910 3.3899 1.722 1.722 1.727 1.707 1.722 2,530,807 1.7172 -0.29%
2017-06-16 0 3.410 3.400 3.410 3.360 3.410 1,306,000 4,431,170 3.3929 1.727 1.722 1.727 1.702 1.727 2,578,185 1.7187 0.89%
2017-06-15 0 3.380 3.380 3.390 3.370 3.400 1,290,000 4,373,100 3.3900 1.712 1.712 1.717 1.707 1.722 2,546,600 1.7172 -0.59%
2017-06-14 0 3.400 3.400 3.410 3.380 3.410 649,000 2,202,860 3.3942 1.722 1.722 1.727 1.712 1.727 1,281,196 1.7194 -0.29%
2017-06-13 0 3.410 3.400 3.410 3.380 3.410 396,000 1,345,130 3.3968 1.727 1.722 1.727 1.712 1.727 781,747 1.7207 0.00%
2017-06-12 0 3.410 3.400 3.410 3.370 3.410 1,495,000 5,070,620 3.3917 1.727 1.722 1.727 1.707 1.727 2,951,292 1.7181 0.00%
2017-06-09 0 3.410 3.400 3.410 3.380 3.420 1,497,000 5,091,420 3.4011 1.727 1.722 1.727 1.712 1.732 2,955,240 1.7228 -0.29%
2017-06-08 0 3.420 3.410 3.420 3.380 3.420 739,000 2,505,105 3.3899 1.732 1.727 1.732 1.712 1.732 1,458,866 1.7172 1.18%
2017-06-07 0 3.380 3.350 3.380 3.340 3.380 360,000 1,210,640 3.3629 1.712 1.697 1.712 1.692 1.712 710,679 1.7035 0.60%
2017-06-06 0 3.360 3.350 3.360 3.320 3.360 1,432,000 4,789,330 3.3445 1.702 1.697 1.702 1.682 1.702 2,826,923 1.6942 1.20%
2017-06-05 0 3.320 3.310 3.320 3.300 3.320 856,000 2,839,490 3.3172 1.682 1.677 1.682 1.672 1.682 1,689,837 1.6803 0.30%
2017-06-02 0 3.310 3.300 3.310 3.300 3.310 244,000 806,590 3.3057 1.677 1.672 1.677 1.672 1.677 481,682 1.6745 0.30%
2017-06-01 0 3.300 3.300 3.310 3.290 3.320 151,000 497,690 3.2960 1.672 1.672 1.677 1.667 1.682 298,090 1.6696 0.61%
2017-05-31 0 3.280 3.280 3.300 3.280 3.300 223,000 733,170 3.2878 1.662 1.662 1.672 1.662 1.672 440,226 1.6654 -0.30%
2017-05-29 0 3.290 3.290 3.330 3.280 3.320 536,000 1,769,570 3.3014 1.667 1.667 1.687 1.662 1.682 1,058,122 1.6724 0.30%
2017-05-26 0 3.280 3.280 3.290 3.270 3.300 510,000 1,674,900 3.2841 1.662 1.662 1.667 1.656 1.672 1,006,795 1.6636 -0.30%
2017-05-25 0 3.290 3.280 3.290 3.250 3.290 1,992,000 6,513,120 3.2696 1.667 1.662 1.667 1.646 1.667 3,932,423 1.6563 0.92%
2017-05-24 0 3.260 3.260 3.270 3.250 3.270 260,000 847,820 3.2608 1.651 1.651 1.656 1.646 1.656 513,268 1.6518 0.00%
2017-05-23 0 3.260 3.250 3.270 3.250 3.280 446,000 1,455,670 3.2638 1.651 1.646 1.656 1.646 1.662 880,452 1.6533 -0.31%
2017-05-22 0 3.270 3.260 3.270 3.260 3.280 169,000 551,930 3.2659 1.656 1.651 1.656 1.651 1.662 333,624 1.6543 0.00%
2017-05-19 0 3.270 3.260 3.270 3.260 3.280 245,000 801,190 3.2702 1.656 1.651 1.656 1.651 1.662 483,657 1.6565 0.00%
2017-05-18 0 3.270 3.240 3.270 3.240 3.280 707,000 2,310,530 3.2681 1.656 1.641 1.656 1.641 1.662 1,395,694 1.6555 0.00%
2017-05-17 0 3.270 3.270 3.280 3.190 3.280 920,400 2,987,512 3.2459 1.656 1.656 1.662 1.616 1.662 1,816,969 1.6442 -0.30%
2017-05-16 0 3.280 3.270 3.280 3.260 3.280 193,000 631,150 3.2702 1.662 1.656 1.662 1.651 1.662 381,003 1.6565 0.31%
2017-05-15 0 3.270 3.260 3.270 3.260 3.270 115,000 375,640 3.2664 1.656 1.651 1.656 1.651 1.656 227,022 1.6546 0.00%
2017-05-12 0 3.270 3.260 3.280 3.260 3.280 287,000 939,115 3.2722 1.656 1.651 1.662 1.651 1.662 566,569 1.6575 -0.30%
2017-05-11 0 3.280 3.270 3.280 3.260 3.280 167,000 546,210 3.2707 1.662 1.656 1.662 1.651 1.662 329,676 1.6568 0.31%
2017-05-10 0 3.270 3.260 3.280 3.250 3.280 1,131,000 3,701,960 3.2732 1.656 1.651 1.662 1.646 1.662 2,232,716 1.6581 0.31%
2017-05-09 0 3.260 3.260 3.280 3.260 3.280 1,642,000 5,370,210 3.2705 1.651 1.651 1.662 1.651 1.662 3,241,486 1.6567 -0.31%
2017-05-08 0 3.270 3.240 3.260 3.200 3.290 5,428,000 17,734,590 3.2672 1.656 1.641 1.651 1.621 1.667 10,715,459 1.6550 0.62%
2017-05-05 0 3.250 3.240 3.260 3.240 3.280 3,853,000 12,546,010 3.2562 1.646 1.641 1.651 1.641 1.662 7,606,239 1.6494 -0.61%
2017-05-04 0 3.270 3.270 3.280 3.260 3.280 808,520 2,646,966 3.2738 1.656 1.656 1.662 1.651 1.662 1,596,106 1.6584 0.62%
2017-05-02 0 3.250 3.230 3.250 3.230 3.270 354,000 1,150,610 3.2503 1.646 1.636 1.646 1.636 1.656 698,834 1.6465 0.00%
2017-04-28 0 3.250 3.230 3.250 3.230 3.260 293,000 951,125 3.2462 1.646 1.636 1.646 1.636 1.651 578,414 1.6444 0.62%
2017-04-27 0 3.230 3.230 3.250 3.220 3.290 375,000 1,211,540 3.2308 1.636 1.636 1.646 1.631 1.667 740,291 1.6366 -0.92%
2017-04-26 0 3.260 3.260 3.270 3.250 3.290 2,257,000 7,384,740 3.2719 1.651 1.651 1.656 1.646 1.667 4,455,562 1.6574 -0.91%
2017-04-25 0 3.290 3.280 3.290 3.260 3.290 420,000 1,378,800 3.2829 1.667 1.662 1.667 1.651 1.667 829,125 1.6630 0.30%
2017-04-24 0 3.280 3.280 3.290 3.260 3.290 742,000 2,431,670 3.2772 1.662 1.662 1.667 1.651 1.667 1,464,788 1.6601 0.00%
2017-04-21 0 3.280 3.280 3.290 3.250 3.290 1,391,000 4,558,085 3.2768 1.662 1.662 1.667 1.646 1.667 2,745,984 1.6599 0.00%
2017-04-20 0 3.280 3.280 3.290 3.260 3.300 1,829,000 6,006,220 3.2839 1.662 1.662 1.667 1.651 1.672 3,610,644 1.6635 -0.30%
2017-04-19 0 3.290 3.280 3.290 3.210 3.290 2,262,000 7,379,330 3.2623 1.667 1.662 1.667 1.626 1.667 4,465,433 1.6525 2.49%
2017-04-18 0 3.210 3.210 3.230 3.200 3.280 2,323,000 7,571,790 3.2595 1.626 1.626 1.636 1.621 1.662 4,585,853 1.6511 -1.23%
2017-04-13 0 3.250 3.250 3.260 3.170 3.250 1,850,000 5,971,410 3.2278 1.646 1.646 1.651 1.606 1.646 3,652,100 1.6351 1.56%
2017-04-12 0 3.200 3.200 3.210 3.160 3.210 2,894,000 9,224,560 3.1875 1.621 1.621 1.626 1.601 1.626 5,713,069 1.6146 0.63%
2017-04-11 0 3.280 3.280 3.290 3.270 3.290 2,446,000 8,024,350 3.2806 1.611 1.611 1.616 1.606 1.616 4,980,514 1.6111 0.00%
2017-04-10 0 3.280 3.280 3.290 3.260 3.290 2,426,000 7,946,950 3.2757 1.611 1.611 1.616 1.601 1.616 4,939,790 1.6088 -0.30%
2017-04-07 0 3.290 3.260 3.280 3.260 3.290 2,103,000 6,881,920 3.2724 1.616 1.601 1.611 1.601 1.616 4,282,101 1.6071 0.00%
2017-04-06 0 3.290 3.280 3.290 3.240 3.290 1,670,000 5,463,540 3.2716 1.616 1.611 1.616 1.591 1.616 3,400,432 1.6067 0.30%
2017-04-05 0 3.280 3.260 3.280 3.260 3.280 1,304,000 4,265,135 3.2708 1.611 1.601 1.611 1.601 1.611 2,655,188 1.6063 -0.30%
2017-04-03 0 3.290 3.280 3.290 3.250 3.290 660,000 2,154,394 3.2642 1.616 1.611 1.616 1.596 1.616 1,343,883 1.6031 0.00%
2017-03-31 0 3.290 3.250 3.290 3.180 3.290 2,477,200 7,989,549 3.2252 1.616 1.596 1.616 1.562 1.616 5,044,043 1.5840 2.81%
2017-03-30 0 3.200 3.200 3.210 3.180 3.220 1,736,000 5,544,534 3.1939 1.572 1.572 1.576 1.562 1.581 3,534,821 1.5685 0.00%
2017-03-29 0 3.200 3.200 3.210 3.180 3.210 947,000 3,027,942 3.1974 1.572 1.572 1.576 1.562 1.576 1,928,269 1.5703 -0.62%
2017-03-28 0 3.220 3.210 3.220 3.140 3.220 1,277,000 4,063,465 3.1820 1.581 1.576 1.581 1.542 1.581 2,600,211 1.5627 1.90%
2017-03-27 0 3.160 3.140 3.170 3.130 3.230 1,516,000 4,825,680 3.1832 1.552 1.542 1.557 1.537 1.586 3,086,860 1.5633 -1.25%
2017-03-24 0 3.200 3.190 3.200 3.170 3.220 1,904,000 6,093,105 3.2002 1.572 1.567 1.572 1.557 1.581 3,876,900 1.5716 0.63%
2017-03-23 0 3.180 3.180 3.190 3.170 3.250 3,322,000 10,598,840 3.1905 1.562 1.562 1.567 1.557 1.596 6,764,213 1.5669 -3.93%
2017-03-22 0 3.310 3.300 3.330 3.300 3.340 3,125,000 10,393,790 3.3260 1.626 1.621 1.635 1.621 1.640 6,363,085 1.6335 -1.19%
2017-03-21 0 3.350 3.330 3.340 3.320 3.350 1,183,000 3,948,580 3.3378 1.645 1.635 1.640 1.630 1.645 2,408,809 1.6392 0.30%
2017-03-20 0 3.340 3.320 3.340 3.320 3.350 681,000 2,273,470 3.3384 1.640 1.630 1.640 1.630 1.645 1,386,643 1.6395 0.00%
2017-03-17 0 3.340 3.330 3.360 3.310 3.350 2,911,000 9,679,550 3.3252 1.640 1.635 1.650 1.626 1.645 5,927,340 1.6330 -0.30%
2017-03-16 0 3.350 3.330 3.350 3.300 3.360 3,215,000 10,721,530 3.3348 1.645 1.635 1.645 1.621 1.650 6,546,341 1.6378 1.52%
2017-03-15 0 3.300 3.290 3.310 3.290 3.330 838,000 2,769,460 3.3048 1.621 1.616 1.626 1.616 1.635 1,706,325 1.6231 -1.49%
2017-03-14 0 3.350 3.330 3.350 3.260 3.380 4,201,000 14,027,040 3.3390 1.645 1.635 1.645 1.601 1.660 8,554,022 1.6398 2.45%
2017-03-13 0 3.270 3.250 3.270 3.250 3.280 545,000 1,775,370 3.2576 1.606 1.596 1.606 1.596 1.611 1,109,722 1.5998 0.62%
2017-03-10 0 3.250 3.240 3.260 3.230 3.270 2,004,000 6,512,051 3.2495 1.596 1.591 1.601 1.586 1.606 4,080,519 1.5959 0.00%
2017-03-09 0 3.250 3.240 3.250 3.220 3.270 1,326,000 4,308,030 3.2489 1.596 1.591 1.596 1.581 1.606 2,699,984 1.5956 -0.31%
2017-03-08 0 3.260 3.240 3.260 3.210 3.260 2,167,000 7,035,360 3.2466 1.601 1.591 1.601 1.576 1.601 4,412,417 1.5944 0.93%
2017-03-07 0 3.230 3.210 3.220 3.210 3.240 1,682,000 5,417,145 3.2207 1.586 1.576 1.581 1.576 1.591 3,424,867 1.5817 0.31%
2017-03-06 0 3.220 3.220 3.230 3.210 3.280 3,207,000 10,396,749 3.2419 1.581 1.581 1.586 1.576 1.611 6,530,052 1.5921 -0.62%
2017-03-03 0 3.240 3.240 3.260 3.220 3.270 2,137,000 6,948,257 3.2514 1.591 1.591 1.601 1.581 1.606 4,351,332 1.5968 -0.31%
2017-03-02 0 3.250 3.230 3.250 3.210 3.270 2,016,000 6,528,260 3.2382 1.596 1.586 1.596 1.576 1.606 4,104,953 1.5903 0.93%
2017-03-01 0 3.220 3.210 3.220 3.200 3.250 2,134,000 6,905,700 3.2360 1.581 1.576 1.581 1.572 1.596 4,345,223 1.5893 0.62%
2017-02-28 0 3.200 3.180 3.210 3.180 3.230 1,033,000 3,307,150 3.2015 1.572 1.562 1.576 1.562 1.586 2,103,381 1.5723 -0.31%
2017-02-27 0 3.210 3.200 3.210 3.180 3.230 1,216,000 3,901,640 3.2086 1.576 1.572 1.576 1.562 1.586 2,476,003 1.5758 0.63%
2017-02-24 0 3.190 3.170 3.190 3.170 3.190 3,644,000 11,564,940 3.1737 1.567 1.557 1.567 1.557 1.567 7,419,866 1.5586 0.31%
2017-02-23 0 3.180 3.180 3.190 3.170 3.210 2,670,000 8,501,160 3.1840 1.562 1.562 1.567 1.557 1.576 5,436,619 1.5637 -0.62%
2017-02-22 0 3.200 3.190 3.200 3.170 3.230 1,544,000 4,951,360 3.2068 1.572 1.567 1.572 1.557 1.586 3,143,873 1.5749 0.95%
2017-02-21 0 3.170 3.170 3.180 3.160 3.250 1,595,000 5,106,280 3.2014 1.557 1.557 1.562 1.552 1.596 3,247,718 1.5723 -2.16%
2017-02-20 0 3.240 3.230 3.240 3.220 3.260 2,018,549 6,536,748 3.2383 1.591 1.586 1.591 1.581 1.601 4,110,143 1.5904 0.00%
2017-02-17 0 3.240 3.240 3.250 3.230 3.270 3,471,000 11,288,560 3.2523 1.591 1.591 1.596 1.586 1.606 7,067,605 1.5972 0.31%
2017-02-16 0 3.230 3.230 3.240 3.170 3.240 3,695,500 11,858,190 3.2088 1.586 1.586 1.591 1.557 1.591 7,524,729 1.5759 0.94%
2017-02-15 0 3.200 3.200 3.220 3.150 3.250 4,083,000 13,025,970 3.1903 1.572 1.572 1.581 1.547 1.596 8,313,752 1.5668 1.59%
2017-02-14 0 3.150 3.130 3.150 3.140 3.180 1,442,000 4,546,520 3.1529 1.547 1.537 1.547 1.542 1.562 2,936,182 1.5484 -0.63%
2017-02-13 0 3.170 3.140 3.170 3.140 3.170 2,585,000 8,161,320 3.1572 1.557 1.542 1.557 1.542 1.557 5,263,544 1.5505 0.63%
2017-02-10 0 3.150 3.140 3.150 3.140 3.170 1,830,000 5,767,280 3.1515 1.547 1.542 1.547 1.542 1.557 3,726,222 1.5478 0.00%
2017-02-09 0 3.150 3.140 3.150 3.140 3.170 3,371,000 10,628,980 3.1531 1.547 1.542 1.547 1.542 1.557 6,863,987 1.5485 -0.32%
2017-02-08 0 3.160 3.150 3.160 3.150 3.170 2,123,000 6,703,810 3.1577 1.552 1.547 1.552 1.547 1.557 4,322,825 1.5508 0.32%
2017-02-07 0 3.150 3.140 3.150 3.140 3.170 2,701,000 8,508,310 3.1501 1.547 1.542 1.547 1.542 1.557 5,499,741 1.5470 0.32%
2017-02-06 0 3.140 3.140 3.150 3.140 3.170 1,536,000 4,845,070 3.1543 1.542 1.542 1.547 1.542 1.557 3,127,583 1.5491 -0.32%
2017-02-03 0 3.150 3.140 3.150 3.140 3.170 1,858,300 5,853,333 3.1498 1.547 1.542 1.547 1.542 1.557 3,783,846 1.5469 0.32%
2017-02-02 0 3.140 3.130 3.140 3.130 3.150 857,000 2,685,460 3.1336 1.542 1.537 1.542 1.537 1.547 1,745,012 1.5389 0.00%
2017-02-01 0 3.140 3.130 3.140 3.130 3.200 1,537,000 4,862,930 3.1639 1.542 1.537 1.542 1.537 1.572 3,129,619 1.5538 0.00%
2017-01-27 0 3.140 3.140 3.150 3.140 3.160 411,000 1,292,030 3.1436 1.542 1.542 1.547 1.542 1.552 836,873 1.5439 -0.32%
2017-01-26 0 3.150 3.140 3.150 3.140 3.170 1,907,000 6,010,230 3.1517 1.547 1.542 1.547 1.542 1.557 3,883,009 1.5478 0.00%
2017-01-25 0 3.150 3.150 3.160 3.140 3.180 3,301,000 10,416,200 3.1555 1.547 1.547 1.552 1.542 1.562 6,721,453 1.5497 0.00%
2017-01-24 0 3.150 3.140 3.150 3.140 3.160 2,587,000 8,153,010 3.1515 1.547 1.542 1.547 1.542 1.552 5,267,616 1.5478 0.00%
2017-01-23 0 3.150 3.140 3.150 3.140 3.160 1,324,000 4,171,970 3.1510 1.547 1.542 1.547 1.542 1.552 2,695,912 1.5475 -0.63%
2017-01-20 0 3.170 3.160 3.170 3.150 3.190 896,000 2,839,255 3.1688 1.557 1.552 1.557 1.547 1.567 1,824,424 1.5562 -0.63%
2017-01-19 0 3.190 3.180 3.190 3.170 3.190 249,000 793,180 3.1855 1.567 1.562 1.567 1.557 1.567 507,011 1.5644 0.95%
2017-01-18 0 3.160 3.150 3.160 3.150 3.190 954,000 3,022,940 3.1687 1.552 1.547 1.552 1.547 1.567 1,942,522 1.5562 -0.63%
2017-01-17 0 3.180 3.150 3.180 3.140 3.190 991,000 3,131,740 3.1602 1.562 1.547 1.562 1.542 1.567 2,017,861 1.5520 0.00%
2017-01-16 0 3.180 3.150 3.180 3.160 3.200 926,500 2,944,085 3.1776 1.562 1.547 1.562 1.552 1.572 1,886,527 1.5606 0.95%
2017-01-13 0 3.150 3.140 3.160 3.130 3.160 2,827,000 8,892,030 3.1454 1.547 1.542 1.552 1.537 1.552 5,756,301 1.5447 0.96%
2017-01-12 0 3.120 3.120 3.130 3.120 3.180 2,639,000 8,290,220 3.1414 1.532 1.532 1.537 1.532 1.562 5,373,498 1.5428 -1.27%
2017-01-11 0 3.160 3.160 3.180 3.150 3.200 1,296,000 4,122,800 3.1812 1.552 1.552 1.562 1.547 1.572 2,638,898 1.5623 -0.63%
2017-01-10 0 3.180 3.160 3.180 3.150 3.200 648,000 2,054,760 3.1709 1.562 1.552 1.562 1.547 1.572 1,319,449 1.5573 0.00%
2017-01-09 0 3.180 3.170 3.180 3.170 3.190 433,000 1,377,570 3.1815 1.562 1.557 1.562 1.557 1.567 881,669 1.5625 0.32%
2017-01-06 0 3.170 3.170 3.190 3.170 3.230 781,000 2,495,560 3.1953 1.557 1.557 1.567 1.557 1.586 1,590,262 1.5693 -0.31%
2017-01-05 0 3.180 3.180 3.210 3.160 3.250 1,795,000 5,761,650 3.2098 1.562 1.562 1.576 1.552 1.596 3,654,956 1.5764 0.00%
2017-01-04 0 3.180 3.170 3.180 3.170 3.210 609,000 1,940,620 3.1866 1.562 1.557 1.562 1.557 1.576 1,240,038 1.5650 -0.93%
2017-01-03 0 3.210 3.190 3.210 3.190 3.230 205,000 656,960 3.2047 1.576 1.567 1.576 1.567 1.586 417,418 1.5739 -0.31%
2016-12-30 0 3.220 3.200 3.220 3.170 3.220 1,281,000 4,084,750 3.1887 1.581 1.572 1.581 1.557 1.581 2,608,356 1.5660 1.26%
2016-12-29 0 3.180 3.180 3.190 3.160 3.200 1,289,000 4,101,700 3.1821 1.562 1.562 1.567 1.552 1.572 2,624,645 1.5628 -0.62%
2016-12-28 0 3.200 3.200 3.220 3.130 3.230 1,095,273 3,467,531 3.1659 1.572 1.572 1.581 1.537 1.586 2,230,181 1.5548 1.91%
2016-12-23 0 3.140 3.130 3.140 3.110 3.170 505,000 1,585,690 3.1400 1.542 1.537 1.542 1.527 1.557 1,028,274 1.5421 0.64%
2016-12-22 0 3.120 3.120 3.150 3.120 3.160 1,256,000 3,955,630 3.1494 1.532 1.532 1.547 1.532 1.552 2,557,451 1.5467 -0.95%
2016-12-21 0 3.150 3.150 3.160 3.140 3.170 854,000 2,691,610 3.1518 1.547 1.547 1.552 1.542 1.557 1,738,904 1.5479 -0.32%
2016-12-20 0 3.160 3.140 3.160 3.140 3.180 1,227,000 3,867,280 3.1518 1.552 1.542 1.552 1.542 1.562 2,498,402 1.5479 0.32%
2016-12-19 0 3.150 3.130 3.150 3.130 3.200 1,277,000 4,061,370 3.1804 1.547 1.537 1.547 1.537 1.572 2,600,211 1.5619 -0.32%
2016-12-16 0 3.160 3.160 3.170 3.150 3.210 1,413,000 4,504,950 3.1882 1.552 1.552 1.557 1.547 1.576 2,877,132 1.5658 -1.25%
2016-12-15 0 3.200 3.200 3.210 3.170 3.250 568,000 1,819,460 3.2033 1.572 1.572 1.576 1.557 1.596 1,156,554 1.5732 -0.62%
2016-12-14 0 3.220 3.220 3.240 3.220 3.250 79,000 255,390 3.2328 1.581 1.581 1.591 1.581 1.596 160,859 1.5877 0.00%
2016-12-13 0 3.220 3.220 3.240 3.190 3.270 1,905,000 6,139,340 3.2228 1.581 1.581 1.591 1.567 1.606 3,878,936 1.5827 0.00%
2016-12-12 0 3.220 3.220 3.240 3.200 3.280 987,000 3,198,760 3.2409 1.581 1.581 1.591 1.572 1.611 2,009,717 1.5916 -0.62%
2016-12-09 0 3.240 3.240 3.260 3.230 3.260 901,000 2,925,540 3.2470 1.591 1.591 1.601 1.586 1.601 1,834,605 1.5946 -0.61%
2016-12-08 0 3.260 3.260 3.280 3.250 3.290 217,000 707,840 3.2619 1.601 1.601 1.611 1.596 1.616 441,853 1.6020 0.00%
2016-12-07 0 3.260 3.250 3.280 3.250 3.290 820,000 2,676,390 3.2639 1.601 1.596 1.611 1.596 1.616 1,669,673 1.6029 -0.31%
2016-12-06 0 3.270 3.260 3.270 3.250 3.300 835,000 2,732,880 3.2729 1.606 1.601 1.606 1.596 1.621 1,700,216 1.6074 -0.30%
2016-12-05 0 3.280 3.280 3.290 3.240 3.290 981,000 3,206,900 3.2690 1.611 1.611 1.616 1.591 1.616 1,997,499 1.6055 -0.61%
2016-12-02 0 3.300 3.270 3.300 3.260 3.310 1,643,000 5,398,350 3.2857 1.621 1.606 1.621 1.601 1.626 3,345,455 1.6136 1.54%
2016-12-01 0 3.250 3.260 3.270 3.240 3.300 594,000 1,944,280 3.2732 1.596 1.601 1.606 1.591 1.621 1,209,495 1.6075 -1.22%
2016-11-30 0 3.290 3.250 3.290 3.200 3.290 843,000 2,739,990 3.2503 1.616 1.596 1.616 1.572 1.616 1,716,506 1.5963 2.81%
2016-11-29 0 3.200 3.200 3.210 3.200 3.240 1,645,000 5,290,200 3.2159 1.572 1.572 1.576 1.572 1.591 3,349,528 1.5794 -0.93%
2016-11-28 0 3.230 3.220 3.240 3.220 3.290 875,000 2,838,980 3.2445 1.586 1.581 1.591 1.581 1.616 1,781,664 1.5934 -1.22%
2016-11-25 0 3.270 3.270 3.290 3.200 3.280 523,000 1,698,700 3.2480 1.606 1.606 1.616 1.572 1.611 1,064,926 1.5951 2.51%
2016-11-24 0 3.190 3.190 3.200 3.190 3.230 478,000 1,531,640 3.2043 1.567 1.567 1.572 1.567 1.586 973,297 1.5737 -0.62%
2016-11-23 0 3.210 3.210 3.230 3.170 3.240 480,000 1,547,360 3.2237 1.576 1.576 1.586 1.557 1.591 977,370 1.5832 0.00%
2016-11-22 0 3.210 3.200 3.210 3.170 3.210 2,380,000 7,599,145 3.1929 1.576 1.572 1.576 1.557 1.576 4,846,125 1.5681 1.26%
2016-11-21 0 3.170 3.160 3.170 3.150 3.220 3,277,000 10,369,910 3.1645 1.557 1.552 1.557 1.547 1.581 6,672,585 1.5541 0.00%
2016-11-18 0 3.170 3.160 3.170 3.160 3.190 1,755,000 5,569,340 3.1734 1.557 1.552 1.557 1.552 1.567 3,573,508 1.5585 -0.63%
2016-11-17 0 3.190 3.190 3.200 3.150 3.200 2,457,000 7,806,510 3.1773 1.567 1.567 1.572 1.547 1.572 5,002,912 1.5604 0.31%
2016-11-16 0 3.180 3.160 3.180 3.150 3.210 3,459,000 11,033,685 3.1898 1.562 1.552 1.562 1.547 1.576 7,043,171 1.5666 -0.62%
2016-11-15 0 3.200 3.190 3.200 3.160 3.220 2,065,000 6,581,480 3.1872 1.572 1.567 1.572 1.552 1.581 4,204,726 1.5653 0.63%
2016-11-14 0 3.180 3.180 3.190 3.160 3.210 1,294,000 4,134,180 3.1949 1.562 1.562 1.567 1.552 1.576 2,634,826 1.5691 -0.93%
2016-11-11 0 3.210 3.200 3.220 3.170 3.260 2,119,000 6,817,370 3.2173 1.576 1.572 1.581 1.557 1.601 4,314,680 1.5800 0.63%
2016-11-10 0 3.190 3.190 3.200 3.180 3.220 1,024,000 3,264,590 3.1881 1.567 1.567 1.572 1.562 1.581 2,085,056 1.5657 0.00%
2016-11-09 0 3.190 3.190 3.200 3.150 3.230 1,757,000 5,569,946 3.1701 1.567 1.567 1.572 1.547 1.586 3,577,581 1.5569 -0.62%
2016-11-08 0 3.210 3.200 3.210 3.180 3.230 708,000 2,263,195 3.1966 1.576 1.572 1.576 1.562 1.586 1,441,620 1.5699 0.94%
2016-11-07 0 3.180 3.180 3.200 3.180 3.230 1,600,000 5,115,249 3.1970 1.562 1.562 1.572 1.562 1.586 3,257,899 1.5701 -0.93%
2016-11-04 0 3.210 3.210 3.220 3.210 3.250 830,000 2,679,280 3.2280 1.576 1.576 1.581 1.576 1.596 1,690,035 1.5853 -0.31%
2016-11-03 0 3.220 3.220 3.230 3.220 3.240 467,000 1,507,321 3.2277 1.581 1.581 1.586 1.581 1.591 950,899 1.5852 0.00%
2016-11-02 0 3.220 3.220 3.230 3.200 3.240 708,000 2,282,280 3.2236 1.581 1.581 1.586 1.572 1.591 1,441,620 1.5831 0.00%
2016-11-01 0 3.220 3.220 3.230 3.200 3.260 1,393,000 4,490,835 3.2239 1.581 1.581 1.586 1.572 1.601 2,836,409 1.5833 -1.53%
2016-10-31 0 3.270 3.270 3.280 3.220 3.300 1,206,000 3,939,360 3.2665 1.606 1.606 1.611 1.581 1.621 2,455,642 1.6042 -1.21%
2016-10-28 0 3.310 3.300 3.310 3.300 3.340 427,000 1,411,890 3.3065 1.626 1.621 1.626 1.621 1.640 869,452 1.6239 0.30%
2016-10-27 0 3.300 3.300 3.330 3.300 3.330 613,000 2,029,630 3.3110 1.621 1.621 1.635 1.621 1.635 1,248,183 1.6261 -0.60%
2016-10-26 0 3.320 3.320 3.330 3.310 3.340 522,000 1,734,360 3.3225 1.630 1.630 1.635 1.626 1.640 1,062,890 1.6317 -0.30%
2016-10-25 0 3.330 3.320 3.350 3.320 3.370 397,000 1,325,435 3.3386 1.635 1.630 1.645 1.630 1.655 808,366 1.6396 -0.89%
2016-10-24 0 3.360 3.360 3.380 3.320 3.380 286,000 963,800 3.3699 1.650 1.650 1.660 1.630 1.660 582,349 1.6550 -0.30%
2016-10-20 0 3.370 3.350 3.380 3.350 3.390 324,000 1,089,390 3.3623 1.655 1.645 1.660 1.645 1.665 659,725 1.6513 0.30%
2016-10-19 0 3.360 3.370 3.380 3.350 3.380 252,000 848,590 3.3674 1.650 1.655 1.660 1.645 1.660 513,119 1.6538 0.00%
2016-10-18 0 3.360 3.350 3.390 3.330 3.390 186,000 625,380 3.3623 1.650 1.645 1.665 1.635 1.665 378,731 1.6513 0.60%
2016-10-17 0 3.340 3.340 3.390 3.330 3.400 149,000 497,430 3.3385 1.640 1.640 1.665 1.635 1.670 303,392 1.6396 -0.30%
2016-10-14 0 3.350 3.350 3.370 3.340 3.380 432,000 1,450,240 3.3570 1.645 1.645 1.655 1.640 1.660 879,633 1.6487 -0.30%
2016-10-13 0 3.360 3.350 3.380 3.350 3.420 562,000 1,902,580 3.3854 1.650 1.645 1.660 1.645 1.680 1,144,337 1.6626 0.30%
2016-10-12 0 3.350 3.360 3.390 3.350 3.430 420,000 1,428,740 3.4018 1.645 1.650 1.665 1.645 1.685 855,199 1.6707 -2.90%
2016-10-11 0 3.450 3.430 3.450 3.440 3.490 1,474,273 5,086,291 3.4500 1.694 1.685 1.694 1.689 1.714 3,001,896 1.6944 0.29%
2016-10-07 0 3.440 3.440 3.450 3.400 3.500 891,000 3,076,110 3.4524 1.689 1.689 1.694 1.670 1.719 1,814,243 1.6955 0.00%
2016-10-06 0 3.440 3.410 3.440 3.400 3.450 214,000 732,520 3.4230 1.689 1.675 1.689 1.670 1.694 435,744 1.6811 -0.29%
2016-10-05 0 3.450 3.410 3.450 3.400 3.450 169,000 577,520 3.4173 1.694 1.675 1.694 1.670 1.694 344,116 1.6783 1.47%
2016-10-04 0 3.400 3.390 3.420 3.380 3.420 1,444,421 4,900,256 3.3925 1.670 1.665 1.680 1.660 1.680 2,941,111 1.6661 0.29%
2016-10-03 0 3.390 3.390 3.410 3.370 3.410 1,512,000 5,134,830 3.3961 1.665 1.665 1.675 1.655 1.675 3,078,715 1.6678 0.59%
2016-09-30 0 3.370 3.370 3.390 3.370 3.410 409,000 1,382,380 3.3799 1.655 1.655 1.665 1.655 1.675 832,801 1.6599 -1.17%
2016-09-29 0 3.410 3.390 3.410 3.380 3.420 256,000 869,840 3.3978 1.675 1.665 1.675 1.660 1.680 521,264 1.6687 0.00%
2016-09-28 0 3.410 3.400 3.420 3.370 3.410 452,000 1,533,950 3.3937 1.675 1.670 1.680 1.655 1.675 920,357 1.6667 0.59%
2016-09-27 0 3.390 3.380 3.390 3.360 3.390 390,000 1,313,615 3.3682 1.665 1.660 1.665 1.650 1.665 794,113 1.6542 0.30%
2016-09-26 0 3.380 3.360 3.380 3.360 3.420 414,000 1,402,070 3.3866 1.660 1.650 1.660 1.650 1.680 842,981 1.6632 -0.29%
2016-09-23 0 3.390 3.380 3.390 3.380 3.400 70,000 237,120 3.3874 1.665 1.660 1.665 1.660 1.670 142,533 1.6636 0.00%
2016-09-22 0 3.390 3.390 3.400 3.370 3.440 527,000 1,791,220 3.3989 1.665 1.665 1.670 1.655 1.689 1,073,071 1.6692 -0.29%
2016-09-21 0 3.400 3.380 3.400 3.370 3.400 317,000 1,070,650 3.3774 1.670 1.660 1.670 1.655 1.670 645,471 1.6587 0.59%
2016-09-20 0 3.380 3.360 3.380 3.360 3.440 786,000 2,649,950 3.3714 1.660 1.650 1.660 1.650 1.689 1,600,443 1.6558 -0.59%
2016-09-19 0 3.400 3.390 3.400 3.350 3.410 1,048,000 3,556,970 3.3941 1.670 1.665 1.670 1.645 1.675 2,133,924 1.6669 0.59%
2016-09-15 0 3.380 3.380 3.400 3.380 3.450 1,002,000 3,426,300 3.4195 1.660 1.660 1.670 1.660 1.694 2,040,259 1.6793 -1.46%
2016-09-14 0 3.430 3.430 3.440 3.420 3.470 138,000 473,940 3.4343 1.685 1.685 1.689 1.680 1.704 280,994 1.6867 -1.72%
2016-09-13 0 3.490 3.480 3.490 3.430 3.490 698,000 2,425,060 3.4743 1.714 1.709 1.714 1.685 1.714 1,421,259 1.7063 2.05%
2016-09-12 0 3.420 3.390 3.430 3.390 3.480 445,000 1,523,130 3.4228 1.680 1.665 1.685 1.665 1.709 906,103 1.6810 -2.29%
2016-09-09 0 3.500 3.490 3.500 3.470 3.530 1,291,000 4,519,780 3.5010 1.719 1.714 1.719 1.704 1.734 2,628,717 1.7194 0.00%
2016-09-08 0 3.500 3.490 3.500 3.430 3.530 1,646,000 5,755,740 3.4968 1.719 1.714 1.719 1.685 1.734 3,351,564 1.7173 2.04%
2016-09-07 0 3.560 3.560 3.580 3.550 3.620 2,672,000 9,606,095 3.5951 1.685 1.685 1.694 1.680 1.713 5,646,899 1.7011 -0.28%
2016-09-06 0 3.570 3.560 3.570 3.520 3.580 1,523,000 5,414,920 3.5554 1.689 1.685 1.689 1.666 1.694 3,218,648 1.6824 1.13%
2016-09-05 0 3.530 3.530 3.540 3.510 3.550 740,000 2,614,480 3.5331 1.670 1.670 1.675 1.661 1.680 1,563,887 1.6718 0.86%
2016-09-02 0 3.500 3.500 3.530 3.500 3.530 398,000 1,401,090 3.5203 1.656 1.656 1.670 1.656 1.670 841,117 1.6657 -0.57%
2016-09-01 0 3.520 3.500 3.520 3.460 3.520 1,115,000 3,905,350 3.5026 1.666 1.656 1.666 1.637 1.666 2,356,397 1.6573 1.44%
2016-08-31 0 3.470 3.460 3.490 3.450 3.480 342,000 1,186,590 3.4696 1.642 1.637 1.651 1.632 1.647 722,769 1.6417 0.00%
2016-08-30 0 3.470 3.470 3.480 3.460 3.500 221,000 768,390 3.4769 1.642 1.642 1.647 1.637 1.656 467,053 1.6452 0.00%
2016-08-29 0 3.470 3.460 3.470 3.450 3.500 890,000 3,083,560 3.4647 1.642 1.637 1.642 1.632 1.656 1,880,891 1.6394 0.29%
2016-08-26 0 3.460 3.460 3.480 3.460 3.490 1,206,000 4,185,240 3.4703 1.637 1.637 1.647 1.637 1.651 2,548,713 1.6421 0.00%
2016-08-25 0 3.460 3.450 3.460 3.430 3.480 1,375,000 4,741,940 3.4487 1.637 1.632 1.637 1.623 1.647 2,905,870 1.6318 0.87%
2016-08-24 0 3.430 3.430 3.450 3.430 3.480 1,090,000 3,750,980 3.4413 1.623 1.623 1.632 1.623 1.647 2,303,563 1.6283 -1.72%
2016-08-23 0 3.490 3.490 3.500 3.480 3.500 564,000 1,970,560 3.4939 1.651 1.651 1.656 1.647 1.656 1,191,935 1.6532 0.00%
2016-08-22 0 3.490 3.480 3.490 3.480 3.510 799,000 2,787,050 3.4882 1.651 1.647 1.651 1.647 1.661 1,688,575 1.6505 -0.29%
2016-08-19 0 3.500 3.500 3.510 3.490 3.540 400,000 1,403,630 3.5091 1.656 1.656 1.661 1.651 1.675 845,344 1.6604 0.57%
2016-08-18 0 3.480 3.480 3.490 3.480 3.500 430,000 1,499,720 3.4877 1.647 1.647 1.651 1.647 1.656 908,745 1.6503 0.00%
2016-08-17 0 3.480 3.470 3.490 3.460 3.500 735,000 2,555,940 3.4775 1.647 1.642 1.651 1.637 1.656 1,553,320 1.6455 0.58%
2016-08-16 0 3.460 3.460 3.470 3.460 3.510 606,000 2,114,090 3.4886 1.637 1.637 1.642 1.637 1.661 1,280,696 1.6507 -1.14%
2016-08-15 0 3.500 3.490 3.500 3.490 3.520 522,000 1,825,590 3.4973 1.656 1.651 1.656 1.651 1.666 1,103,174 1.6549 -0.28%
2016-08-12 0 3.510 3.510 3.530 3.500 3.550 482,000 1,700,470 3.5279 1.661 1.661 1.670 1.656 1.680 1,018,640 1.6694 0.00%
2016-08-11 0 3.510 3.510 3.520 3.500 3.530 152,000 534,080 3.5137 1.661 1.661 1.666 1.656 1.670 321,231 1.6626 0.00%
2016-08-10 0 3.510 3.510 3.530 3.490 3.550 816,000 2,869,532 3.5166 1.661 1.661 1.670 1.651 1.680 1,724,502 1.6640 -0.85%
2016-08-09 0 3.540 3.520 3.540 3.520 3.560 749,000 2,649,451 3.5373 1.675 1.666 1.675 1.666 1.685 1,582,907 1.6738 0.28%
2016-08-08 0 3.530 3.530 3.550 3.500 3.550 651,000 2,296,230 3.5272 1.670 1.670 1.680 1.656 1.680 1,375,798 1.6690 0.28%
2016-08-05 0 3.520 3.510 3.520 3.510 3.550 875,000 3,087,790 3.5289 1.666 1.661 1.666 1.661 1.680 1,849,190 1.6698 0.00%
2016-08-04 0 3.520 3.520 3.530 3.490 3.550 822,000 2,898,850 3.5266 1.666 1.666 1.670 1.651 1.680 1,737,182 1.6687 0.86%
2016-08-03 0 3.490 3.490 3.510 3.480 3.510 533,000 1,860,930 3.4914 1.651 1.651 1.661 1.647 1.661 1,126,421 1.6521 -0.57%
2016-08-01 0 3.510 3.510 3.520 3.470 3.520 337,000 1,180,150 3.5019 1.661 1.661 1.666 1.642 1.666 712,202 1.6570 1.15%
2016-07-29 0 3.470 3.460 3.500 3.450 3.500 191,000 663,650 3.4746 1.642 1.637 1.656 1.632 1.656 403,652 1.6441 0.29%
2016-07-28 0 3.460 3.460 3.480 3.450 3.480 307,000 1,065,675 3.4713 1.637 1.637 1.647 1.632 1.647 648,802 1.6425 0.00%
2016-07-27 0 3.460 3.460 3.480 3.450 3.490 505,000 1,754,660 3.4746 1.637 1.637 1.647 1.632 1.651 1,067,247 1.6441 -0.29%
2016-07-26 0 3.470 3.470 3.480 3.470 3.500 379,000 1,318,250 3.4782 1.642 1.642 1.647 1.642 1.656 800,964 1.6458 0.29%
2016-07-25 0 3.460 3.460 3.480 3.460 3.500 385,000 1,335,450 3.4687 1.637 1.637 1.647 1.637 1.656 813,644 1.6413 -0.86%
2016-07-22 0 3.490 3.490 3.500 3.490 3.520 684,000 2,392,860 3.4983 1.651 1.651 1.656 1.651 1.666 1,445,538 1.6553 -0.57%
2016-07-21 0 3.510 3.490 3.510 3.490 3.570 1,013,000 3,575,040 3.5292 1.661 1.651 1.661 1.651 1.689 2,140,834 1.6699 0.29%
2016-07-20 0 3.500 3.500 3.510 3.490 3.540 836,000 2,933,450 3.5089 1.656 1.656 1.661 1.651 1.675 1,766,769 1.6603 0.00%
2016-07-19 0 3.500 3.500 3.520 3.480 3.540 694,000 2,429,720 3.5010 1.656 1.656 1.666 1.647 1.675 1,466,672 1.6566 -0.85%
2016-07-18 0 3.530 3.520 3.540 3.430 3.530 791,000 2,768,010 3.4994 1.670 1.666 1.675 1.623 1.670 1,671,668 1.6558 3.22%
2016-07-15 0 3.420 3.420 3.460 3.390 3.470 589,000 2,015,720 3.4223 1.618 1.618 1.637 1.604 1.642 1,244,769 1.6194 -0.29%
2016-07-14 0 3.430 3.440 3.450 3.400 3.440 525,000 1,797,660 3.4241 1.623 1.628 1.632 1.609 1.628 1,109,514 1.6202 0.29%
2016-07-13 0 3.420 3.410 3.420 3.390 3.420 355,000 1,207,770 3.4022 1.618 1.614 1.618 1.604 1.618 750,243 1.6098 1.18%
2016-07-12 0 3.380 3.380 3.400 3.360 3.400 385,000 1,302,280 3.3825 1.599 1.599 1.609 1.590 1.609 813,644 1.6006 0.60%
2016-07-11 0 3.360 3.360 3.370 3.360 3.380 355,000 1,196,690 3.3710 1.590 1.590 1.595 1.590 1.599 750,243 1.5951 0.30%
2016-07-08 0 3.350 3.340 3.350 3.340 3.360 231,000 774,260 3.3518 1.585 1.580 1.585 1.580 1.590 488,186 1.5860 -0.59%
2016-07-07 0 3.370 3.370 3.390 3.350 3.370 184,000 620,430 3.3719 1.595 1.595 1.604 1.585 1.595 388,858 1.5955 -0.30%
2016-07-06 0 3.380 3.370 3.380 3.360 3.400 298,000 1,004,380 3.3704 1.599 1.595 1.599 1.590 1.609 629,781 1.5948 -0.29%
2016-07-05 0 3.390 3.370 3.390 3.370 3.400 63,000 213,160 3.3835 1.604 1.595 1.604 1.595 1.609 133,142 1.6010 -0.29%
2016-07-04 0 3.400 3.390 3.400 3.350 3.400 1,198,000 4,046,215 3.3775 1.609 1.604 1.609 1.585 1.609 2,531,806 1.5982 0.89%
2016-06-30 0 3.370 3.370 3.390 3.370 3.400 656,000 2,216,990 3.3796 1.595 1.595 1.604 1.595 1.609 1,386,364 1.5991 0.00%
2016-06-29 0 3.370 3.370 3.380 3.360 3.420 1,067,000 3,618,830 3.3916 1.595 1.595 1.599 1.590 1.618 2,254,955 1.6048 -0.59%
2016-06-28 0 3.390 3.380 3.420 3.320 3.420 582,000 1,964,040 3.3746 1.604 1.599 1.618 1.571 1.618 1,229,976 1.5968 0.59%
2016-06-27 0 3.370 3.350 3.360 3.310 3.370 568,000 1,901,040 3.3469 1.595 1.585 1.590 1.566 1.595 1,200,389 1.5837 1.51%
2016-06-24 0 3.320 3.320 3.330 3.280 3.340 1,100,000 3,635,490 3.3050 1.571 1.571 1.576 1.552 1.580 2,324,696 1.5639 -0.60%
2016-06-23 0 3.340 3.320 3.340 3.320 3.350 309,000 1,031,880 3.3394 1.580 1.571 1.580 1.571 1.585 653,028 1.5801 0.00%
2016-06-22 0 3.340 3.320 3.350 3.310 3.360 228,000 763,370 3.3481 1.580 1.571 1.585 1.566 1.590 481,846 1.5843 0.00%
2016-06-21 0 3.340 3.340 3.350 3.320 3.360 145,000 484,540 3.3417 1.580 1.580 1.585 1.571 1.590 306,437 1.5812 0.91%
2016-06-20 0 3.310 3.310 3.340 3.300 3.350 83,000 277,360 3.3417 1.566 1.566 1.580 1.561 1.585 175,409 1.5812 -0.90%
2016-06-17 0 3.340 3.340 3.360 3.260 3.360 476,000 1,581,990 3.3235 1.580 1.580 1.590 1.543 1.590 1,005,960 1.5726 0.91%
2016-06-16 0 3.310 3.310 3.320 3.300 3.330 121,000 401,080 3.3147 1.566 1.566 1.571 1.561 1.576 255,717 1.5685 -0.30%
2016-06-15 0 3.320 3.320 3.330 3.290 3.330 96,000 318,340 3.3160 1.571 1.571 1.576 1.557 1.576 202,883 1.5691 0.61%
2016-06-14 0 3.300 3.300 3.310 3.280 3.340 391,000 1,292,940 3.3068 1.561 1.561 1.566 1.552 1.580 826,324 1.5647 0.61%
2016-06-13 0 3.280 3.280 3.290 3.270 3.320 211,000 693,860 3.2884 1.552 1.552 1.557 1.547 1.571 445,919 1.5560 -1.80%
2016-06-10 0 3.340 3.330 3.350 3.310 3.350 254,000 845,260 3.3278 1.580 1.576 1.585 1.566 1.585 536,794 1.5746 -0.30%
2016-06-08 0 3.350 3.320 3.350 3.310 3.350 367,411 1,225,817 3.3364 1.585 1.571 1.585 1.566 1.585 776,472 1.5787 0.90%
2016-06-07 0 3.320 3.320 3.330 3.310 3.340 129,000 429,270 3.3277 1.571 1.571 1.576 1.566 1.580 272,623 1.5746 0.30%
2016-06-06 0 3.310 3.310 3.330 3.300 3.320 119,000 393,780 3.3091 1.566 1.566 1.576 1.561 1.571 251,490 1.5658 -0.60%
2016-06-03 0 3.330 3.320 3.340 3.320 3.340 255,000 848,890 3.3290 1.576 1.571 1.580 1.571 1.580 538,907 1.5752 0.30%
2016-06-02 0 3.320 3.300 3.320 3.310 3.360 211,000 700,280 3.3189 1.571 1.561 1.571 1.566 1.590 445,919 1.5704 0.30%
2016-06-01 0 3.310 3.290 3.310 3.260 3.310 1,834,000 6,036,700 3.2915 1.566 1.557 1.566 1.543 1.566 3,875,903 1.5575 0.61%
2016-05-31 0 3.290 3.270 3.330 3.270 3.340 1,011,000 3,355,975 3.3195 1.557 1.547 1.576 1.547 1.580 2,136,607 1.5707 -1.50%
2016-05-30 0 3.340 3.310 3.340 3.280 3.340 2,111,000 6,997,421 3.3147 1.580 1.566 1.580 1.552 1.580 4,461,304 1.5685 1.52%
2016-05-27 0 3.290 3.280 3.290 3.260 3.330 1,481,000 4,884,555 3.2981 1.557 1.552 1.557 1.543 1.576 3,129,887 1.5606 0.61%
2016-05-26 0 3.270 3.260 3.270 3.260 3.280 201,000 657,700 3.2721 1.547 1.543 1.547 1.543 1.552 424,785 1.5483 -0.30%
2016-05-25 0 3.280 3.280 3.300 3.260 3.330 1,184,000 3,876,580 3.2741 1.552 1.552 1.561 1.543 1.576 2,502,219 1.5493 0.31%
2016-05-24 0 3.270 3.250 3.270 3.260 3.310 112,000 366,620 3.2734 1.547 1.538 1.547 1.543 1.566 236,696 1.5489 -0.61%
2016-05-23 0 3.290 3.270 3.290 3.270 3.320 210,000 692,260 3.2965 1.557 1.547 1.557 1.547 1.571 443,806 1.5598 0.30%
2016-05-20 0 3.280 3.260 3.280 3.230 3.280 164,000 535,220 3.2635 1.552 1.543 1.552 1.528 1.552 346,591 1.5442 0.00%
2016-05-19 0 3.280 3.270 3.290 3.260 3.290 38,000 124,570 3.2782 1.552 1.547 1.557 1.543 1.557 80,308 1.5512 -0.61%
2016-05-18 0 3.300 3.300 3.310 3.260 3.330 557,000 1,836,650 3.2974 1.561 1.561 1.566 1.543 1.576 1,177,142 1.5603 -0.90%
2016-05-17 0 3.330 3.320 3.330 3.310 3.380 195,000 652,540 3.3464 1.576 1.571 1.576 1.566 1.599 412,105 1.5834 -0.60%
2016-05-16 0 3.350 3.320 3.350 3.260 3.350 651,500 2,165,815 3.3244 1.585 1.571 1.585 1.543 1.585 1,376,854 1.5730 1.21%
2016-05-13 0 3.310 3.310 3.340 3.300 3.390 624,000 2,079,890 3.3332 1.566 1.566 1.580 1.561 1.604 1,318,737 1.5772 -2.07%
2016-05-12 0 3.380 3.370 3.380 3.360 3.390 183,000 618,520 3.3799 1.599 1.595 1.599 1.590 1.604 386,745 1.5993 0.60%
2016-05-11 0 3.360 3.380 3.390 3.320 3.390 458,000 1,546,325 3.3763 1.590 1.599 1.604 1.571 1.604 967,919 1.5976 -0.59%
2016-05-10 0 3.380 3.380 3.390 3.360 3.390 332,000 1,122,120 3.3799 1.599 1.599 1.604 1.590 1.604 701,636 1.5993 0.30%
2016-05-09 0 3.370 3.360 3.380 3.350 3.390 503,000 1,701,095 3.3819 1.595 1.590 1.599 1.585 1.604 1,063,020 1.6002 0.00%
2016-05-06 0 3.370 3.370 3.380 3.360 3.390 415,000 1,401,670 3.3775 1.595 1.595 1.599 1.590 1.604 877,045 1.5982 -0.30%
2016-05-05 0 3.380 3.380 3.400 3.350 3.400 366,000 1,234,535 3.3730 1.599 1.599 1.609 1.585 1.609 773,490 1.5961 0.30%
2016-05-04 0 3.370 3.370 3.380 3.330 3.390 491,000 1,654,480 3.3696 1.595 1.595 1.599 1.576 1.604 1,037,660 1.5944 0.00%
2016-05-03 0 3.370 3.360 3.380 3.300 3.380 256,000 858,970 3.3554 1.595 1.590 1.599 1.561 1.599 541,020 1.5877 -0.30%
2016-04-29 0 3.380 3.370 3.380 3.350 3.380 218,000 735,110 3.3721 1.599 1.595 1.599 1.585 1.599 460,713 1.5956 0.30%
2016-04-28 0 3.370 3.360 3.380 3.360 3.400 424,000 1,433,670 3.3813 1.595 1.590 1.599 1.590 1.609 896,065 1.6000 0.30%
2016-04-27 0 3.360 3.350 3.360 3.320 3.360 266,000 889,850 3.3453 1.590 1.585 1.590 1.571 1.590 562,154 1.5829 1.20%
2016-04-26 0 3.320 3.320 3.330 3.300 3.330 856,000 2,825,470 3.3008 1.571 1.571 1.576 1.561 1.576 1,809,036 1.5619 0.61%
2016-04-25 0 3.300 3.300 3.330 3.280 3.330 366,000 1,210,250 3.3067 1.561 1.561 1.576 1.552 1.576 773,490 1.5647 0.61%
2016-04-22 0 3.280 3.280 3.290 3.280 3.290 131,000 430,620 3.2872 1.552 1.552 1.557 1.552 1.557 276,850 1.5554 0.00%
2016-04-21 0 3.280 3.280 3.300 3.250 3.340 670,000 2,189,980 3.2686 1.552 1.552 1.561 1.538 1.580 1,415,951 1.5466 -0.30%
2016-04-20 0 3.290 3.290 3.320 3.290 3.320 454,000 1,499,620 3.3031 1.557 1.557 1.571 1.557 1.571 959,466 1.5630 0.61%
2016-04-19 0 3.270 3.270 3.300 3.210 3.320 1,070,000 3,488,710 3.2605 1.547 1.547 1.561 1.519 1.571 2,261,296 1.5428 1.87%
2016-04-18 0 3.210 3.210 3.230 3.200 3.230 129,000 414,610 3.2140 1.519 1.519 1.528 1.514 1.528 272,623 1.5208 -0.31%
2016-04-15 0 3.220 3.210 3.220 3.190 3.250 93,000 299,780 3.2234 1.524 1.519 1.524 1.509 1.538 196,543 1.5253 0.31%
2016-04-14 0 3.210 3.210 3.220 3.180 3.220 913,000 2,912,660 3.1902 1.519 1.519 1.524 1.505 1.524 1,929,498 1.5095 0.94%
2016-04-13 0 3.180 3.180 3.190 3.170 3.220 922,000 2,953,439 3.2033 1.505 1.505 1.509 1.500 1.524 1,948,518 1.5157 -0.31%
2016-04-12 0 3.190 3.180 3.210 3.180 3.210 317,000 1,011,260 3.1901 1.509 1.505 1.519 1.505 1.519 669,935 1.5095 0.63%
2016-04-11 0 3.170 3.170 3.180 3.120 3.190 590,000 1,871,460 3.1720 1.500 1.500 1.505 1.476 1.509 1,246,883 1.5009 -0.31%
2016-04-08 0 3.180 3.170 3.180 3.150 3.190 1,147,000 3,641,850 3.1751 1.505 1.500 1.505 1.491 1.509 2,424,024 1.5024 0.32%
2016-04-07 0 3.170 3.170 3.180 3.150 3.190 168,000 533,790 3.1773 1.500 1.500 1.505 1.491 1.509 355,045 1.5034 -0.63%
2016-04-06 0 3.190 3.180 3.190 3.160 3.200 369,000 1,178,420 3.1936 1.509 1.505 1.509 1.495 1.514 779,830 1.5111 0.31%
2016-04-05 0 3.180 3.170 3.190 3.140 3.210 1,705,000 5,442,340 3.1920 1.505 1.500 1.509 1.486 1.519 3,603,279 1.5104 1.79%
2016-04-01 0 3.250 3.250 3.260 3.250 3.290 892,000 2,923,360 3.2773 1.478 1.478 1.483 1.478 1.496 1,961,150 1.4906 -0.31%
2016-03-31 0 3.260 3.260 3.270 3.240 3.280 526,000 1,718,215 3.2666 1.483 1.483 1.487 1.474 1.492 1,156,463 1.4858 0.62%
2016-03-30 0 3.240 3.240 3.290 3.230 3.290 921,000 3,005,850 3.2637 1.474 1.474 1.496 1.469 1.496 2,024,909 1.4844 -0.61%
2016-03-29 0 3.260 3.250 3.260 3.210 3.310 120,000 389,050 3.2421 1.483 1.478 1.483 1.460 1.506 263,832 1.4746 1.87%
2016-03-24 0 3.200 3.200 3.220 3.190 3.220 281,000 900,240 3.2037 1.455 1.455 1.465 1.451 1.465 617,806 1.4572 -0.31%
2016-03-23 0 3.210 3.190 3.220 3.180 3.220 278,000 888,560 3.1963 1.460 1.451 1.465 1.446 1.465 611,210 1.4538 0.63%
2016-03-22 0 3.190 3.190 3.220 3.170 3.220 623,000 1,994,330 3.2012 1.451 1.451 1.465 1.442 1.465 1,369,727 1.4560 0.31%
2016-03-21 0 3.180 3.170 3.200 3.140 3.220 2,077,000 6,622,065 3.1883 1.446 1.442 1.455 1.428 1.465 4,566,489 1.4501 -0.93%
2016-03-18 0 3.210 3.200 3.220 3.200 3.350 3,992,000 12,958,675 3.2462 1.460 1.455 1.465 1.455 1.524 8,776,804 1.4765 -3.60%
2016-03-17 0 3.330 3.280 3.340 3.250 3.350 1,037,500 3,442,285 3.3179 1.515 1.492 1.519 1.478 1.524 2,281,046 1.5091 1.83%
2016-03-16 0 3.270 3.190 3.290 3.200 3.290 1,046,000 3,389,305 3.2403 1.487 1.451 1.496 1.455 1.496 2,299,734 1.4738 0.00%
2016-03-15 0 3.270 3.260 3.270 3.260 3.300 623,000 2,041,160 3.2763 1.487 1.483 1.487 1.483 1.501 1,369,727 1.4902 -0.61%
2016-03-14 0 3.290 3.280 3.290 3.250 3.290 766,000 2,508,780 3.2752 1.496 1.492 1.496 1.478 1.496 1,684,126 1.4897 1.54%
2016-03-11 0 3.240 3.210 3.240 3.200 3.240 317,000 1,024,010 3.2303 1.474 1.460 1.474 1.455 1.474 696,956 1.4693 1.89%
2016-03-10 0 3.180 3.180 3.200 3.130 3.210 832,000 2,658,410 3.1952 1.446 1.446 1.455 1.424 1.460 1,829,234 1.4533 1.60%
2016-03-09 0 3.130 3.130 3.150 3.130 3.170 384,000 1,207,310 3.1440 1.424 1.424 1.433 1.424 1.442 844,262 1.4300 -0.32%
2016-03-08 0 3.140 3.130 3.140 3.110 3.150 291,000 910,295 3.1282 1.428 1.424 1.428 1.415 1.433 639,792 1.4228 1.29%
2016-03-07 0 3.100 3.080 3.100 3.080 3.150 558,000 1,734,385 3.1082 1.410 1.401 1.410 1.401 1.433 1,226,818 1.4137 0.32%
2016-03-04 0 3.090 3.070 3.090 3.070 3.130 903,000 2,786,625 3.0860 1.405 1.396 1.405 1.396 1.424 1,985,334 1.4036 -0.96%
2016-03-03 0 3.120 3.070 3.120 3.070 3.130 272,000 840,990 3.0919 1.419 1.396 1.419 1.396 1.424 598,019 1.4063 0.65%
2016-03-02 0 3.100 3.100 3.120 3.100 3.150 646,000 2,022,265 3.1304 1.410 1.410 1.419 1.410 1.433 1,420,294 1.4238 -0.96%
2016-03-01 0 3.130 3.110 3.140 3.100 3.140 187,000 584,570 3.1260 1.424 1.415 1.428 1.410 1.428 411,138 1.4218 0.32%
2016-02-29 0 3.120 3.100 3.120 3.040 3.120 490,000 1,519,990 3.1020 1.419 1.410 1.419 1.383 1.419 1,077,313 1.4109 3.31%
2016-02-26 0 3.020 3.020 3.030 3.020 3.050 148,000 449,040 3.0341 1.374 1.374 1.378 1.374 1.387 325,393 1.3800 0.00%
2016-02-25 0 3.020 3.010 3.030 3.010 3.040 171,000 517,570 3.0267 1.374 1.369 1.378 1.369 1.383 375,960 1.3767 -0.33%
2016-02-24 0 3.030 3.030 3.050 3.000 3.060 379,000 1,150,750 3.0363 1.378 1.378 1.387 1.365 1.392 833,269 1.3810 0.66%
2016-02-23 0 3.010 3.010 3.020 3.010 3.040 105,000 317,055 3.0196 1.369 1.369 1.374 1.369 1.383 230,853 1.3734 0.00%
2016-02-22 0 3.010 3.000 3.020 2.990 3.040 315,000 947,200 3.0070 1.369 1.365 1.374 1.360 1.383 692,558 1.3677 -0.66%
2016-02-19 0 3.030 3.000 3.030 2.970 3.030 2,610,000 7,785,760 2.9830 1.378 1.365 1.378 1.351 1.378 5,738,342 1.3568 1.68%
2016-02-18 0 2.980 2.980 3.000 2.940 3.000 1,296,000 3,871,890 2.9876 1.355 1.355 1.365 1.337 1.365 2,849,383 1.3589 0.34%
2016-02-17 0 2.970 2.940 2.990 2.930 3.000 743,000 2,193,355 2.9520 1.351 1.337 1.360 1.333 1.365 1,633,559 1.3427 0.68%
2016-02-16 0 2.950 2.940 2.980 2.930 2.990 357,000 1,056,130 2.9583 1.342 1.337 1.355 1.333 1.360 784,900 1.3456 -1.01%
2016-02-15 0 2.980 2.940 2.980 2.910 2.990 359,000 1,062,395 2.9593 1.355 1.337 1.355 1.324 1.360 789,297 1.3460 2.76%
2016-02-12 0 2.900 2.900 2.940 2.900 2.940 249,000 725,650 2.9143 1.319 1.319 1.337 1.319 1.337 547,451 1.3255 -1.69%
2016-02-11 0 2.950 2.920 2.950 2.910 2.990 583,000 1,716,950 2.9450 1.342 1.328 1.342 1.324 1.360 1,281,783 1.3395 -0.67%
2016-02-05 0 2.970 2.940 2.980 2.940 3.010 359,000 1,067,520 2.9736 1.351 1.337 1.355 1.337 1.369 789,297 1.3525 -1.33%
2016-02-04 0 3.010 2.990 3.010 2.860 3.010 2,047,000 6,094,460 2.9773 1.369 1.360 1.369 1.301 1.369 4,500,531 1.3542 5.99%
2016-02-03 0 2.840 2.840 2.850 2.800 2.850 976,500 2,747,000 2.8131 1.292 1.292 1.296 1.274 1.296 2,146,931 1.2795 -0.35%
2016-02-02 0 2.850 2.850 2.860 2.810 2.880 1,272,000 3,644,605 2.8653 1.296 1.296 1.301 1.278 1.310 2,796,617 1.3032 1.42%
2016-02-01 0 2.810 2.790 2.850 2.780 2.870 41,700,000 120,882,710 2.8989 1.278 1.269 1.296 1.264 1.305 91,681,548 1.3185 0.00%
2016-01-29 0 2.810 2.810 2.830 2.720 2.830 600,000 1,669,950 2.7833 1.278 1.278 1.287 1.237 1.287 1,319,159 1.2659 1.81%
2016-01-28 0 2.760 2.740 2.810 2.710 2.810 560,000 1,538,840 2.7479 1.255 1.246 1.278 1.233 1.278 1,231,215 1.2499 0.36%
2016-01-27 0 2.750 2.720 2.750 2.650 2.770 611,000 1,659,080 2.7154 1.251 1.237 1.251 1.205 1.260 1,343,344 1.2350 1.48%
2016-01-26 0 2.710 2.710 2.730 2.700 2.760 702,000 1,917,760 2.7319 1.233 1.233 1.242 1.228 1.255 1,543,416 1.2425 -2.17%
2016-01-25 0 2.770 2.770 2.790 2.770 2.880 442,000 1,235,920 2.7962 1.260 1.260 1.269 1.260 1.310 971,780 1.2718 0.73%
2016-01-22 0 2.750 2.720 2.750 2.690 2.790 1,249,000 3,426,040 2.7430 1.251 1.237 1.251 1.224 1.269 2,746,049 1.2476 -1.08%
2016-01-21 0 2.780 2.750 2.780 2.750 2.810 1,056,000 2,940,330 2.7844 1.264 1.251 1.264 1.251 1.278 2,321,720 1.2664 0.00%
2016-01-20 0 2.780 2.750 2.780 2.750 2.850 909,000 2,523,990 2.7767 1.264 1.251 1.264 1.251 1.296 1,998,526 1.2629 -0.71%
2016-01-19 0 2.800 2.800 2.950 2.790 2.900 273,000 770,150 2.8211 1.274 1.274 1.342 1.269 1.319 600,217 1.2831 -1.06%
2016-01-18 0 2.830 2.830 2.840 2.760 2.850 475,000 1,329,970 2.7999 1.287 1.287 1.292 1.255 1.296 1,044,334 1.2735 1.80%
2016-01-15 0 2.780 2.770 2.780 2.750 2.830 1,154,000 3,184,685 2.7597 1.264 1.260 1.264 1.251 1.287 2,537,182 1.2552 -0.71%
2016-01-14 0 2.800 2.800 2.860 2.750 2.820 1,157,000 3,230,320 2.7920 1.274 1.274 1.301 1.251 1.283 2,543,778 1.2699 -0.71%
2016-01-13 0 2.820 2.800 2.830 2.760 2.860 484,000 1,354,780 2.7991 1.283 1.274 1.287 1.255 1.301 1,064,122 1.2731 2.17%
2016-01-12 0 2.760 2.760 2.790 2.750 2.830 1,139,000 3,182,180 2.7938 1.255 1.255 1.269 1.251 1.287 2,504,203 1.2707 -2.13%
2016-01-11 0 2.820 2.820 2.840 2.800 2.860 548,000 1,551,110 2.8305 1.283 1.283 1.292 1.274 1.301 1,204,832 1.2874 -2.42%
2016-01-08 0 2.890 2.890 2.910 2.840 2.960 789,000 2,287,815 2.8996 1.314 1.314 1.324 1.292 1.346 1,734,694 1.3189 -1.37%
2016-01-07 0 2.930 2.920 2.950 2.920 3.010 3,665,000 10,847,450 2.9597 1.333 1.328 1.342 1.328 1.369 8,057,863 1.3462 -2.98%
2016-01-06 0 3.020 3.020 3.030 3.010 3.040 176,000 530,780 3.0158 1.374 1.374 1.378 1.369 1.383 386,953 1.3717 -0.33%
2016-01-05 0 3.030 3.020 3.030 2.980 3.040 356,000 1,076,320 3.0234 1.378 1.374 1.378 1.355 1.383 782,701 1.3751 1.00%
2016-01-04 0 3.000 2.990 3.030 3.000 3.080 585,000 1,771,080 3.0275 1.365 1.360 1.378 1.365 1.401 1,286,180 1.3770 -0.99%
2015-12-31 0 3.030 3.010 3.030 3.020 3.060 149,000 452,690 3.0382 1.378 1.369 1.378 1.374 1.392 327,591 1.3819 -0.66%
2015-12-30 0 3.050 3.040 3.050 2.990 3.050 689,000 2,090,740 3.0345 1.387 1.383 1.387 1.360 1.387 1,514,834 1.3802 2.01%
2015-12-29 0 2.990 2.980 2.990 2.970 2.990 1,420,000 4,221,320 2.9728 1.360 1.355 1.360 1.351 1.360 3,122,010 1.3521 0.67%
2015-12-28 0 2.970 2.970 2.990 2.920 3.010 304,000 905,200 2.9776 1.351 1.351 1.360 1.328 1.369 668,374 1.3543 1.37%
2015-12-24 0 2.930 2.930 2.940 2.920 2.960 260,000 761,730 2.9297 1.333 1.333 1.337 1.328 1.346 571,636 1.3325 0.34%
2015-12-23 0 2.920 2.920 2.930 2.900 2.980 351,000 1,027,070 2.9261 1.328 1.328 1.333 1.319 1.355 771,708 1.3309 0.34%
2015-12-22 0 2.910 2.910 2.920 2.880 2.970 227,000 661,980 2.9162 1.324 1.324 1.328 1.310 1.351 499,082 1.3264 1.04%
2015-12-21 0 2.880 2.880 2.910 2.860 2.970 4,828,000 14,016,710 2.9032 1.310 1.310 1.324 1.301 1.351 10,614,832 1.3205 -2.04%
2015-12-18 0 2.940 2.940 2.960 2.940 2.980 1,212,000 3,591,380 2.9632 1.337 1.337 1.346 1.337 1.355 2,664,701 1.3478 -0.68%
2015-12-17 0 2.960 2.960 2.970 2.960 3.000 919,000 2,735,815 2.9769 1.346 1.346 1.351 1.346 1.365 2,020,512 1.3540 -0.67%
2015-12-16 0 2.980 2.980 3.000 2.980 3.020 313,000 937,400 2.9949 1.355 1.355 1.365 1.355 1.374 688,161 1.3622 -0.33%
2015-12-15 0 2.990 2.970 3.000 2.940 3.030 663,000 1,985,810 2.9952 1.360 1.351 1.365 1.337 1.378 1,457,671 1.3623 1.36%
2015-12-14 0 2.950 2.950 2.970 2.940 3.010 1,026,000 3,043,440 2.9663 1.342 1.342 1.351 1.337 1.369 2,255,762 1.3492 -1.01%
2015-12-11 0 2.980 2.980 2.990 2.970 3.040 1,593,000 4,778,560 2.9997 1.355 1.355 1.360 1.351 1.383 3,502,367 1.3644 -1.65%
2015-12-10 0 3.030 3.030 3.050 3.030 3.060 1,276,000 3,897,590 3.0545 1.378 1.378 1.387 1.378 1.392 2,805,411 1.3893 -0.98%
2015-12-09 0 3.060 3.060 3.070 3.060 3.070 412,000 1,263,310 3.0663 1.392 1.392 1.396 1.392 1.396 905,822 1.3947 -0.33%
2015-12-08 0 3.070 3.070 3.080 3.070 3.090 141,000 433,475 3.0743 1.396 1.396 1.401 1.396 1.405 310,002 1.3983 -0.97%
2015-12-07 0 3.100 3.090 3.100 3.080 3.100 244,000 752,990 3.0860 1.410 1.405 1.410 1.401 1.410 536,458 1.4036 0.98%
2015-12-04 0 3.070 3.070 3.090 3.070 3.090 483,000 1,486,675 3.0780 1.396 1.396 1.405 1.396 1.405 1,061,923 1.4000 -0.32%
2015-12-03 0 3.080 3.080 3.090 3.080 3.090 329,000 1,015,050 3.0853 1.401 1.401 1.405 1.401 1.405 723,339 1.4033 -0.32%
2015-12-02 0 3.090 3.080 3.090 3.080 3.100 751,000 2,318,586 3.0873 1.405 1.401 1.405 1.401 1.410 1,651,147 1.4042 0.00%
2015-12-01 0 3.090 3.080 3.090 3.080 3.140 444,000 1,372,284 3.0907 1.405 1.401 1.405 1.401 1.428 976,178 1.4058 0.00%
2015-11-30 0 3.090 3.080 3.090 3.070 3.100 411,000 1,270,685 3.0917 1.405 1.401 1.405 1.396 1.410 903,624 1.4062 0.32%
2015-11-27 0 3.080 3.080 3.090 3.080 3.090 390,000 1,201,965 3.0820 1.401 1.401 1.405 1.401 1.405 857,453 1.4018 0.33%
2015-11-26 0 3.070 3.070 3.080 3.070 3.100 526,642 1,622,575 3.0810 1.396 1.396 1.401 1.396 1.410 1,157,874 1.4013 -0.65%
2015-11-25 0 3.090 3.080 3.090 3.080 3.120 405,000 1,255,680 3.1004 1.405 1.401 1.405 1.401 1.419 890,432 1.4102 0.00%
2015-11-24 0 3.090 3.090 3.100 3.080 3.120 1,544,000 4,772,120 3.0908 1.405 1.405 1.410 1.401 1.419 3,394,636 1.4058 0.00%
2015-11-23 0 3.090 3.090 3.100 3.090 3.110 707,000 2,189,560 3.0970 1.405 1.405 1.410 1.405 1.415 1,554,409 1.4086 -0.32%
2015-11-20 0 3.100 3.090 3.110 3.090 3.120 1,780,000 5,518,750 3.1004 1.410 1.405 1.415 1.405 1.419 3,913,505 1.4102 -0.32%
2015-11-19 0 3.110 3.090 3.110 3.090 3.120 1,456,000 4,517,136 3.1024 1.415 1.405 1.415 1.405 1.419 3,201,159 1.4111 0.32%
2015-11-18 0 3.100 3.090 3.110 3.090 3.120 559,528 1,734,507 3.0999 1.410 1.405 1.415 1.405 1.419 1,230,177 1.4100 0.00%
2015-11-17 0 3.100 3.100 3.120 3.080 3.140 2,325,000 7,213,605 3.1026 1.410 1.410 1.419 1.401 1.428 5,111,741 1.4112 0.32%
2015-11-16 0 3.090 3.080 3.090 3.050 3.120 381,000 1,174,970 3.0839 1.405 1.401 1.405 1.387 1.419 837,666 1.4027 0.65%
2015-11-13 0 3.070 3.070 3.090 3.050 3.090 1,224,000 3,756,100 3.0687 1.396 1.396 1.405 1.387 1.405 2,691,084 1.3958 -0.32%
2015-11-12 0 3.080 3.070 3.090 3.070 3.100 958,000 2,953,980 3.0835 1.401 1.396 1.405 1.396 1.410 2,106,257 1.4025 -0.65%
2015-11-11 0 3.100 3.100 3.110 3.080 3.100 766,000 2,371,430 3.0959 1.410 1.410 1.415 1.401 1.410 1,684,126 1.4081 0.98%
2015-11-10 0 3.070 3.070 3.090 3.070 3.100 993,000 3,065,970 3.0876 1.396 1.396 1.405 1.396 1.410 2,183,208 1.4043 -0.65%
2015-11-09 0 3.090 3.090 3.110 3.090 3.120 736,000 2,289,460 3.1107 1.405 1.405 1.415 1.405 1.419 1,618,168 1.4148 -0.32%
2015-11-06 0 3.100 3.100 3.120 3.090 3.120 916,000 2,842,060 3.1027 1.410 1.410 1.419 1.405 1.419 2,013,916 1.4112 -0.64%
2015-11-05 0 3.120 3.110 3.120 3.100 3.130 833,000 2,590,790 3.1102 1.419 1.415 1.419 1.410 1.424 1,831,432 1.4146 0.65%
2015-11-04 0 3.100 3.090 3.110 3.090 3.140 1,226,000 3,820,325 3.1161 1.410 1.405 1.415 1.405 1.428 2,695,481 1.4173 -0.32%
2015-11-03 0 3.110 3.100 3.110 3.100 3.150 394,000 1,225,570 3.1106 1.415 1.410 1.415 1.410 1.433 866,248 1.4148 0.00%
2015-11-02 0 3.110 3.090 3.100 3.090 3.150 884,000 2,759,660 3.1218 1.415 1.405 1.410 1.405 1.433 1,943,561 1.4199 0.32%
2015-10-30 0 3.100 3.080 3.100 3.080 3.110 1,397,000 4,320,180 3.0925 1.410 1.401 1.410 1.401 1.415 3,071,442 1.4066 0.00%
2015-10-29 0 3.100 3.070 3.100 3.070 3.130 3,341,472 10,315,297 3.0871 1.410 1.396 1.410 1.396 1.424 7,346,555 1.4041 0.32%
2015-10-28 0 3.090 3.080 3.090 3.080 3.140 2,638,000 8,168,020 3.0963 1.405 1.401 1.405 1.401 1.428 5,799,902 1.4083 0.00%
2015-10-27 0 3.090 3.080 3.110 3.080 3.120 1,898,000 5,867,726 3.0915 1.405 1.401 1.415 1.401 1.419 4,172,940 1.4061 0.00%
2015-10-26 0 3.090 3.080 3.090 3.070 3.120 2,611,000 8,079,801 3.0945 1.405 1.401 1.405 1.396 1.419 5,740,540 1.4075 0.00%
2015-10-23 0 3.090 3.080 3.100 3.080 3.110 1,598,000 4,939,768 3.0912 1.405 1.401 1.410 1.401 1.415 3,513,360 1.4060 0.32%
2015-10-22 0 3.080 3.080 3.090 3.070 3.130 13,913,000 42,982,298 3.0894 1.401 1.401 1.405 1.396 1.424 30,589,098 1.4052 0.00%
2015-10-20 0 3.080 3.070 3.090 3.070 3.120 1,296,000 4,004,730 3.0901 1.401 1.396 1.405 1.396 1.419 2,849,383 1.4055 0.33%
2015-10-19 0 3.070 3.070 3.100 3.070 3.110 343,000 1,059,835 3.0899 1.396 1.396 1.410 1.396 1.415 754,119 1.4054 0.00%
2015-10-16 0 3.070 3.070 3.110 3.070 3.100 867,000 2,674,895 3.0852 1.396 1.396 1.415 1.396 1.410 1,906,185 1.4033 -0.65%
2015-10-15 0 3.090 3.090 3.100 3.080 3.110 654,000 2,029,850 3.1037 1.405 1.405 1.410 1.401 1.415 1,437,883 1.4117 -0.64%
2015-10-14 0 3.110 3.110 3.120 3.090 3.120 664,000 2,062,740 3.1065 1.415 1.415 1.419 1.405 1.419 1,459,869 1.4130 0.00%
2015-10-13 0 3.110 3.110 3.120 3.090 3.120 508,577 1,580,809 3.1083 1.415 1.415 1.419 1.405 1.419 1,118,157 1.4138 0.32%
2015-10-12 0 3.100 3.100 3.120 3.080 3.120 877,800 2,718,720 3.0972 1.410 1.410 1.419 1.401 1.419 1,929,930 1.4087 0.65%
2015-10-09 0 3.080 3.080 3.090 3.080 3.110 652,000 2,015,760 3.0917 1.401 1.401 1.405 1.401 1.415 1,433,486 1.4062 -0.65%
2015-10-08 0 3.100 3.080 3.100 3.070 3.100 149,000 459,720 3.0854 1.410 1.401 1.410 1.396 1.410 327,591 1.4033 0.65%
2015-10-07 0 3.080 3.080 3.090 3.060 3.100 874,000 2,692,180 3.0803 1.401 1.401 1.405 1.392 1.410 1,921,575 1.4010 0.33%
2015-10-06 0 3.070 3.080 3.090 3.070 3.120 587,000 1,809,390 3.0824 1.396 1.401 1.405 1.396 1.419 1,290,577 1.4020 0.00%
2015-10-05 0 3.070 3.070 3.090 3.070 3.090 208,000 640,600 3.0798 1.396 1.396 1.405 1.396 1.405 457,308 1.4008 -0.32%
2015-10-02 0 3.080 3.060 3.080 3.050 3.090 415,000 1,273,740 3.0693 1.401 1.392 1.401 1.387 1.405 912,418 1.3960 0.98%
2015-09-30 0 3.050 3.030 3.050 3.030 3.060 332,000 1,009,940 3.0420 1.387 1.378 1.387 1.378 1.392 729,935 1.3836 0.66%
2015-09-29 0 3.030 3.030 3.040 3.020 3.090 189,000 574,095 3.0375 1.378 1.378 1.383 1.374 1.405 415,535 1.3816 -0.66%
2015-09-25 0 3.050 3.050 3.060 3.040 3.110 301,000 921,985 3.0631 1.387 1.387 1.392 1.383 1.415 661,778 1.3932 -0.33%
2015-09-24 0 3.060 3.060 3.080 3.050 3.090 120,000 369,150 3.0763 1.392 1.392 1.401 1.387 1.405 263,832 1.3992 0.33%
2015-09-23 0 3.050 3.040 3.070 3.030 3.100 391,085 1,197,025 3.0608 1.387 1.383 1.396 1.378 1.410 859,839 1.3922 -0.97%
2015-09-22 0 3.080 3.080 3.090 3.080 3.100 176,000 543,550 3.0884 1.401 1.401 1.405 1.401 1.410 386,953 1.4047 0.00%
2015-09-21 0 3.080 3.080 3.100 3.030 3.100 168,000 518,050 3.0836 1.401 1.401 1.410 1.378 1.410 369,365 1.4025 1.32%
2015-09-18 0 3.040 3.000 3.090 3.000 3.110 1,221,000 3,732,140 3.0566 1.383 1.365 1.405 1.365 1.415 2,684,489 1.3903 -0.98%
2015-09-17 0 3.070 3.070 3.090 3.070 3.100 287,000 886,310 3.0882 1.396 1.396 1.405 1.396 1.410 630,998 1.4046 -0.65%
2015-09-16 0 3.090 3.070 3.090 3.060 3.100 513,000 1,582,070 3.0840 1.405 1.396 1.405 1.392 1.410 1,127,881 1.4027 0.65%
2015-09-15 0 3.070 3.060 3.070 3.060 3.090 76,000 233,580 3.0734 1.396 1.392 1.396 1.392 1.405 167,093 1.3979 -0.65%
2015-09-14 0 3.090 3.070 3.090 3.080 3.150 182,000 563,230 3.0947 1.405 1.396 1.405 1.401 1.433 400,145 1.4076 -1.28%
2015-09-11 0 3.130 3.120 3.130 3.090 3.170 1,322,000 4,134,920 3.1278 1.424 1.419 1.424 1.405 1.442 2,906,547 1.4226 2.29%
2015-09-10 0 3.060 3.050 3.060 3.040 3.180 387,000 1,191,770 3.0795 1.392 1.387 1.392 1.383 1.446 850,858 1.4007 -0.33%
2015-09-09 0 3.070 3.050 3.070 3.000 3.080 985,000 2,983,030 3.0285 1.396 1.387 1.396 1.365 1.401 2,165,619 1.3774 1.99%
2015-09-08 0 3.010 3.010 3.020 2.970 3.020 343,000 1,030,320 3.0038 1.369 1.369 1.374 1.351 1.374 754,119 1.3663 0.33%
2015-09-07 0 3.000 2.980 3.000 2.960 3.020 963,000 2,869,196 2.9794 1.365 1.355 1.365 1.346 1.374 2,117,250 1.3552 1.35%
2015-09-04 0 2.960 2.960 3.000 2.950 3.040 513,000 1,530,000 2.9825 1.346 1.346 1.365 1.342 1.383 1,127,881 1.3565 -1.66%
2015-09-02 0 3.010 3.010 3.050 2.990 3.170 1,297,000 3,958,395 3.0520 1.369 1.369 1.387 1.360 1.442 2,851,582 1.3881 -2.59%
2015-09-01 0 3.230 3.240 3.250 3.200 3.440 1,238,000 4,033,480 3.2581 1.405 1.410 1.414 1.392 1.497 2,845,185 1.4177 0.94%
2015-08-31 0 3.200 3.160 3.200 3.160 3.200 1,300,000 4,130,070 3.1770 1.392 1.375 1.392 1.375 1.392 2,987,674 1.3824 1.27%
2015-08-28 0 3.160 3.150 3.170 3.150 3.240 1,251,000 3,990,294 3.1897 1.375 1.371 1.379 1.371 1.410 2,875,062 1.3879 1.61%
2015-08-27 0 3.110 3.100 3.120 3.100 3.160 1,730,000 5,410,354 3.1274 1.353 1.349 1.358 1.349 1.375 3,975,905 1.3608 0.65%
2015-08-26 0 3.090 3.090 3.110 3.090 3.200 1,263,000 3,933,540 3.1144 1.345 1.345 1.353 1.345 1.392 2,902,641 1.3552 -1.90%
2015-08-25 0 3.150 3.150 3.180 3.130 3.350 1,540,950 4,968,584 3.2244 1.371 1.371 1.384 1.362 1.458 3,541,428 1.4030 -4.26%
2015-08-24 0 3.290 3.280 3.300 3.260 3.440 950,000 3,169,730 3.3366 1.432 1.427 1.436 1.418 1.497 2,183,301 1.4518 -4.64%
2015-08-21 0 3.450 3.450 3.480 3.350 3.480 830,000 2,833,200 3.4135 1.501 1.501 1.514 1.458 1.514 1,907,515 1.4853 1.77%
2015-08-20 0 3.390 3.400 3.420 3.390 3.420 577,000 1,963,825 3.4035 1.475 1.479 1.488 1.475 1.488 1,326,068 1.4809 0.00%
2015-08-19 0 3.390 3.390 3.420 3.360 3.420 414,000 1,407,380 3.3995 1.475 1.475 1.488 1.462 1.488 951,459 1.4792 -0.29%
2015-08-18 0 3.400 3.400 3.420 3.380 3.430 151,000 515,205 3.4120 1.479 1.479 1.488 1.471 1.492 347,030 1.4846 0.59%
2015-08-17 0 3.380 3.380 3.410 3.330 3.420 440,000 1,487,255 3.3801 1.471 1.471 1.484 1.449 1.488 1,011,213 1.4708 -0.59%
2015-08-14 0 3.400 3.380 3.400 3.380 3.430 322,000 1,094,540 3.3992 1.479 1.471 1.479 1.471 1.492 740,024 1.4791 -0.29%
2015-08-13 0 3.410 3.390 3.420 3.370 3.440 646,000 2,197,560 3.4018 1.484 1.475 1.488 1.466 1.497 1,484,644 1.4802 -0.29%
2015-08-12 0 3.420 3.410 3.430 3.400 3.500 631,000 2,167,135 3.4344 1.488 1.484 1.492 1.479 1.523 1,450,171 1.4944 -2.29%
2015-08-11 0 3.500 3.500 3.510 3.500 3.570 537,000 1,899,470 3.5372 1.523 1.523 1.527 1.523 1.553 1,234,139 1.5391 -1.69%
2015-08-10 0 3.560 3.560 3.590 3.560 3.650 450,000 1,610,705 3.5793 1.549 1.549 1.562 1.549 1.588 1,034,195 1.5574 -0.84%
2015-08-07 0 3.590 3.560 3.590 3.550 3.590 134,000 479,315 3.5770 1.562 1.549 1.562 1.545 1.562 307,960 1.5564 0.84%
2015-08-06 0 3.560 3.550 3.590 3.550 3.590 88,000 313,470 3.5622 1.549 1.545 1.562 1.545 1.562 202,243 1.5500 0.00%
2015-08-05 0 3.560 3.560 3.570 3.550 3.600 179,000 639,245 3.5712 1.549 1.549 1.553 1.545 1.566 411,380 1.5539 -0.84%
2015-08-04 0 3.590 3.570 3.590 3.540 3.610 210,000 753,310 3.5872 1.562 1.553 1.562 1.540 1.571 482,624 1.5609 0.00%
2015-08-03 0 3.590 3.560 3.590 3.480 3.660 3,198,000 11,344,741 3.5474 1.562 1.549 1.562 1.514 1.593 7,349,679 1.5436 0.00%
2015-07-31 0 3.590 3.570 3.590 3.550 3.650 1,469,000 5,313,713 3.6172 1.562 1.553 1.562 1.545 1.588 3,376,072 1.5739 1.13%
2015-07-30 0 3.550 3.550 3.560 3.520 3.610 719,000 2,578,025 3.5856 1.545 1.545 1.549 1.532 1.571 1,652,414 1.5602 -0.28%
2015-07-29 0 3.560 3.560 3.590 3.480 3.600 385,750 1,375,147 3.5649 1.549 1.549 1.562 1.514 1.566 886,535 1.5511 1.42%
2015-07-28 0 3.510 3.500 3.530 3.480 3.560 190,000 667,610 3.5137 1.527 1.523 1.536 1.514 1.549 436,660 1.5289 0.00%
2015-07-27 0 3.510 3.500 3.530 3.500 3.590 369,000 1,301,980 3.5284 1.527 1.523 1.536 1.523 1.562 848,040 1.5353 -1.96%
2015-07-24 0 3.580 3.560 3.590 3.560 3.600 651,000 2,334,690 3.5863 1.558 1.549 1.562 1.549 1.566 1,496,135 1.5605 -0.56%
2015-07-23 0 3.600 3.580 3.600 3.510 3.600 301,000 1,080,195 3.5887 1.566 1.558 1.566 1.527 1.566 691,762 1.5615 1.98%
2015-07-22 0 3.530 3.530 3.590 3.530 3.600 817,000 2,913,100 3.5656 1.536 1.536 1.562 1.536 1.566 1,877,639 1.5515 -1.12%
2015-07-21 0 3.570 3.560 3.570 3.540 3.580 489,000 1,743,010 3.5644 1.553 1.549 1.553 1.540 1.558 1,123,825 1.5510 0.56%
2015-07-20 0 3.550 3.550 3.570 3.540 3.600 311,000 1,108,840 3.5654 1.545 1.545 1.553 1.540 1.566 714,744 1.5514 0.57%
2015-07-17 0 3.530 3.510 3.530 3.470 3.550 2,023,000 7,117,050 3.5181 1.536 1.527 1.536 1.510 1.545 4,649,281 1.5308 2.32%
2015-07-16 0 3.450 3.430 3.450 3.430 3.480 713,000 2,466,340 3.4591 1.501 1.492 1.501 1.492 1.514 1,638,625 1.5051 -0.58%
2015-07-15 0 3.470 3.450 3.460 3.450 3.500 444,000 1,540,770 3.4702 1.510 1.501 1.506 1.501 1.523 1,020,406 1.5100 -0.29%
2015-07-14 0 3.480 3.480 3.500 3.410 3.530 1,650,000 5,765,420 3.4942 1.514 1.514 1.523 1.484 1.536 3,792,048 1.5204 1.46%
2015-07-13 0 3.430 3.400 3.430 3.350 3.450 604,000 2,063,330 3.4161 1.492 1.479 1.492 1.458 1.501 1,388,120 1.4864 1.18%
2015-07-10 0 3.390 3.350 3.390 3.300 3.390 600,000 2,015,920 3.3599 1.475 1.458 1.475 1.436 1.475 1,378,927 1.4619 2.42%
2015-07-09 0 3.310 3.300 3.320 3.210 3.320 1,153,000 3,798,510 3.2945 1.440 1.436 1.445 1.397 1.445 2,649,837 1.4335 2.48%
2015-07-08 0 3.230 3.220 3.230 3.200 3.330 3,667,000 11,927,210 3.2526 1.405 1.401 1.405 1.392 1.449 8,427,540 1.4153 -3.58%
2015-07-07 0 3.350 3.340 3.350 3.330 3.400 954,000 3,192,970 3.3469 1.458 1.453 1.458 1.449 1.479 2,192,493 1.4563 -0.59%
2015-07-06 0 3.370 3.350 3.370 3.320 3.450 969,000 3,269,530 3.3741 1.466 1.458 1.466 1.445 1.501 2,226,967 1.4682 -2.32%
2015-07-03 0 3.450 3.430 3.450 3.420 3.480 630,000 2,173,790 3.4505 1.501 1.492 1.501 1.488 1.514 1,447,873 1.5014 0.29%
2015-07-02 0 3.440 3.440 3.470 3.430 3.480 1,049,000 3,631,710 3.4621 1.497 1.497 1.510 1.492 1.514 2,410,823 1.5064 0.00%
2015-06-30 0 3.440 3.420 3.440 3.370 3.480 456,000 1,566,435 3.4352 1.497 1.488 1.497 1.466 1.514 1,047,984 1.4947 -0.29%
2015-06-29 0 3.450 3.410 3.450 3.380 3.490 1,204,000 4,122,460 3.4240 1.501 1.484 1.501 1.471 1.519 2,767,046 1.4898 0.58%
2015-06-26 0 3.430 3.410 3.430 3.410 3.500 1,906,000 6,542,870 3.4328 1.492 1.484 1.492 1.484 1.523 4,380,390 1.4937 -0.29%
2015-06-25 0 3.440 3.440 3.450 3.430 3.500 1,807,000 6,245,360 3.4562 1.497 1.497 1.501 1.492 1.523 4,152,868 1.5039 0.00%
2015-06-24 0 3.440 3.430 3.440 3.380 3.490 3,167,000 10,912,860 3.4458 1.497 1.492 1.497 1.471 1.519 7,278,435 1.4993 1.78%
2015-06-23 0 3.380 3.360 3.380 3.320 3.390 1,109,000 3,739,390 3.3719 1.471 1.462 1.471 1.445 1.475 2,548,716 1.4672 1.81%
2015-06-22 0 3.320 3.310 3.340 3.310 3.430 2,913,000 9,808,815 3.3673 1.445 1.440 1.453 1.440 1.492 6,694,689 1.4652 -2.35%
2015-06-19 0 3.400 3.390 3.410 3.380 3.450 973,000 3,310,590 3.4025 1.479 1.475 1.484 1.471 1.501 2,236,159 1.4805 0.00%
2015-06-18 0 3.400 3.400 3.420 3.400 3.460 1,321,927 4,516,073 3.4163 1.479 1.479 1.488 1.479 1.506 3,038,067 1.4865 -1.73%
2015-06-17 0 3.460 3.440 3.480 3.440 3.490 689,000 2,387,655 3.4654 1.506 1.497 1.514 1.497 1.519 1,583,467 1.5079 -1.14%
2015-06-16 0 3.500 3.470 3.500 3.430 3.520 478,000 1,670,070 3.4939 1.523 1.510 1.523 1.492 1.532 1,098,545 1.5203 0.29%
2015-06-15 0 3.490 3.480 3.490 3.400 3.500 909,000 3,165,940 3.4829 1.519 1.514 1.519 1.479 1.523 2,089,074 1.5155 1.16%
2015-06-12 0 3.450 3.430 3.450 3.390 3.480 818,000 2,819,410 3.4467 1.501 1.492 1.501 1.475 1.514 1,879,937 1.4997 0.88%
2015-06-11 0 3.420 3.410 3.430 3.410 3.490 377,000 1,292,990 3.4297 1.488 1.484 1.492 1.484 1.519 866,426 1.4923 -0.87%
2015-06-10 0 3.450 3.440 3.450 3.440 3.520 584,449 2,024,487 3.4639 1.501 1.497 1.501 1.497 1.532 1,343,187 1.5072 -1.15%
2015-06-09 0 3.490 3.470 3.490 3.470 3.520 221,000 769,960 3.4840 1.519 1.510 1.519 1.510 1.532 507,905 1.5160 -0.57%
2015-06-08 0 3.510 3.490 3.520 3.450 3.520 919,000 3,200,670 3.4828 1.527 1.519 1.532 1.501 1.532 2,112,056 1.5154 0.86%
2015-06-05 0 3.480 3.470 3.480 3.470 3.500 565,000 1,965,270 3.4784 1.514 1.510 1.514 1.510 1.523 1,298,489 1.5135 -0.57%
2015-06-04 0 3.500 3.480 3.500 3.470 3.510 424,000 1,480,695 3.4922 1.523 1.514 1.523 1.510 1.527 974,442 1.5195 0.00%
2015-06-03 0 3.500 3.490 3.500 3.490 3.610 466,000 1,638,840 3.5168 1.523 1.519 1.523 1.519 1.571 1,070,966 1.5302 -0.28%
2015-06-02 0 3.510 3.490 3.500 3.470 3.510 626,000 2,189,860 3.4982 1.527 1.519 1.523 1.510 1.527 1,438,680 1.5221 0.57%
2015-06-01 0 3.490 3.480 3.490 3.470 3.520 1,154,000 4,011,714 3.4764 1.519 1.514 1.519 1.510 1.532 2,652,136 1.5126 0.29%
2015-05-29 0 3.480 3.460 3.480 3.470 3.540 1,855,000 6,493,490 3.5005 1.514 1.506 1.514 1.510 1.540 4,263,182 1.5232 -1.42%
2015-05-28 0 3.530 3.520 3.530 3.510 3.550 1,036,000 3,659,930 3.5328 1.536 1.532 1.536 1.527 1.545 2,380,947 1.5372 -0.56%
2015-05-27 0 3.550 3.530 3.550 3.520 3.550 1,641,000 5,808,550 3.5396 1.545 1.536 1.545 1.532 1.545 3,771,364 1.5402 1.14%
2015-05-26 0 3.510 3.510 3.530 3.500 3.590 2,017,000 7,158,430 3.5490 1.527 1.527 1.536 1.523 1.562 4,635,492 1.5443 -1.96%
2015-05-22 0 3.580 3.570 3.580 3.570 3.610 1,177,000 4,219,365 3.5848 1.558 1.553 1.558 1.553 1.571 2,704,995 1.5598 0.56%
2015-05-21 0 3.560 3.560 3.570 3.560 3.600 752,000 2,683,815 3.5689 1.549 1.549 1.553 1.549 1.566 1,728,255 1.5529 -0.84%
2015-05-20 0 3.590 3.570 3.590 3.570 3.600 1,180,000 4,228,750 3.5837 1.562 1.553 1.562 1.553 1.566 2,711,889 1.5593 0.28%
2015-05-19 0 3.580 3.570 3.580 3.560 3.600 1,200,000 4,297,530 3.5813 1.558 1.553 1.558 1.549 1.566 2,757,853 1.5583 -0.28%
2015-05-18 0 3.590 3.580 3.590 3.580 3.610 850,000 3,052,090 3.5907 1.562 1.558 1.562 1.558 1.571 1,953,479 1.5624 -0.28%
2015-05-15 0 3.600 3.590 3.600 3.560 3.610 1,991,000 7,162,260 3.5973 1.566 1.562 1.566 1.549 1.571 4,575,738 1.5653 0.84%
2015-05-14 0 3.570 3.560 3.570 3.550 3.630 1,317,000 4,725,030 3.5877 1.553 1.549 1.553 1.545 1.579 3,026,744 1.5611 -0.56%
2015-05-13 0 3.590 3.590 3.600 3.580 3.620 1,563,000 5,635,060 3.6053 1.562 1.562 1.566 1.558 1.575 3,592,104 1.5687 -0.83%
2015-05-12 0 3.620 3.600 3.620 3.580 3.650 951,000 3,436,245 3.6133 1.575 1.566 1.575 1.558 1.588 2,185,599 1.5722 -0.28%
2015-05-11 0 3.630 3.630 3.640 3.600 3.660 758,506 2,760,311 3.6391 1.579 1.579 1.584 1.566 1.593 1,743,207 1.5835 0.55%
2015-05-08 0 3.610 3.610 3.620 3.580 3.650 615,000 2,223,420 3.6153 1.571 1.571 1.575 1.558 1.588 1,413,400 1.5731 0.56%
2015-05-07 0 3.590 3.580 3.590 3.580 3.630 951,000 3,423,503 3.5999 1.562 1.558 1.562 1.558 1.579 2,185,599 1.5664 -0.83%
2015-05-06 0 3.620 3.620 3.630 3.600 3.660 1,770,238 6,427,950 3.6311 1.575 1.575 1.579 1.566 1.593 4,068,381 1.5800 -0.55%
2015-05-05 0 3.640 3.630 3.640 3.570 3.680 597,000 2,173,440 3.6406 1.584 1.579 1.584 1.553 1.601 1,372,032 1.5841 -0.55%
2015-05-04 0 3.660 3.640 3.660 3.560 3.680 2,237,000 8,139,580 3.6386 1.593 1.584 1.593 1.549 1.601 5,141,098 1.5832 1.10%
2015-04-30 0 3.620 3.620 3.630 3.600 3.670 2,983,000 10,839,140 3.6336 1.575 1.575 1.579 1.566 1.597 6,855,564 1.5811 -0.55%
2015-04-29 0 3.640 3.640 3.650 3.640 3.670 481,000 1,755,270 3.6492 1.584 1.584 1.588 1.584 1.597 1,105,440 1.5878 -0.27%
2015-04-28 0 3.650 3.640 3.650 3.640 3.690 829,000 3,034,600 3.6606 1.588 1.584 1.588 1.584 1.606 1,905,217 1.5928 0.00%
2015-04-27 0 3.650 3.640 3.660 3.640 3.690 1,602,000 5,854,685 3.6546 1.588 1.584 1.593 1.584 1.606 3,681,734 1.5902 0.27%
2015-04-24 0 3.640 3.630 3.660 3.630 3.720 2,449,000 8,937,145 3.6493 1.584 1.579 1.593 1.579 1.619 5,628,319 1.5879 -1.89%
2015-04-23 0 3.710 3.680 3.710 3.660 3.710 1,259,000 4,639,380 3.6850 1.614 1.601 1.614 1.593 1.614 2,893,448 1.6034 1.37%
2015-04-22 0 3.660 3.650 3.660 3.640 3.710 3,574,000 13,123,450 3.6719 1.593 1.588 1.593 1.584 1.614 8,213,807 1.5977 0.27%
2015-04-21 0 3.650 3.650 3.680 3.650 3.700 1,632,000 6,001,655 3.6775 1.588 1.588 1.601 1.588 1.610 3,750,681 1.6002 0.00%
2015-04-20 0 3.650 3.640 3.650 3.640 3.700 1,637,000 5,972,910 3.6487 1.588 1.584 1.588 1.584 1.610 3,762,172 1.5876 0.00%
2015-04-17 0 3.650 3.630 3.650 3.620 3.690 1,188,000 4,340,920 3.6540 1.588 1.579 1.588 1.575 1.606 2,730,275 1.5899 1.11%
2015-04-16 0 3.610 3.600 3.610 3.600 3.700 4,153,000 15,081,825 3.6315 1.571 1.566 1.571 1.566 1.610 9,544,471 1.5802 -0.28%
2015-04-15 0 3.620 3.610 3.620 3.570 3.620 3,344,000 12,035,890 3.5992 1.575 1.571 1.575 1.553 1.575 7,685,218 1.5661 0.84%
2015-04-14 0 3.590 3.580 3.600 3.570 3.630 2,285,000 8,187,890 3.5833 1.562 1.558 1.566 1.553 1.579 5,251,412 1.5592 0.28%
2015-04-13 0 3.580 3.550 3.580 3.530 3.660 3,547,000 12,727,780 3.5883 1.558 1.545 1.558 1.536 1.593 8,151,755 1.5614 -1.65%
2015-04-10 0 3.640 3.620 3.640 3.590 3.670 1,069,000 3,884,635 3.6339 1.584 1.575 1.584 1.562 1.597 2,456,788 1.5812 -0.82%
2015-04-09 0 3.670 3.620 3.670 3.560 3.700 2,283,000 8,271,450 3.6231 1.597 1.575 1.597 1.549 1.610 5,246,816 1.5765 -0.27%
2015-04-08 0 3.680 3.670 3.680 3.670 3.780 1,408,000 5,208,920 3.6995 1.601 1.597 1.601 1.597 1.645 3,235,881 1.6097 -0.81%
2015-04-02 0 3.710 3.690 3.710 3.640 3.720 728,000 2,682,987 3.6854 1.614 1.606 1.614 1.584 1.619 1,673,098 1.6036 3.49%
2015-04-01 0 3.710 3.700 3.710 3.670 3.720 2,373,000 8,774,896 3.6978 1.560 1.556 1.560 1.543 1.564 5,643,810 1.5548 1.09%
2015-03-31 0 3.670 3.640 3.660 3.640 3.760 2,333,000 8,637,450 3.7023 1.543 1.530 1.539 1.530 1.581 5,548,677 1.5567 -0.54%
2015-03-30 0 3.690 3.680 3.690 3.650 3.780 2,344,000 8,697,935 3.7107 1.551 1.547 1.551 1.535 1.589 5,574,838 1.5602 -2.38%
2015-03-27 0 3.780 3.750 3.780 3.740 3.820 16,497,000 59,778,270 3.6236 1.589 1.577 1.589 1.573 1.606 39,235,542 1.5236 -0.79%
2015-03-26 0 3.810 3.810 3.820 3.780 3.820 1,266,000 4,813,010 3.8017 1.602 1.602 1.606 1.589 1.606 3,010,984 1.5985 0.26%
2015-03-25 0 3.800 3.780 3.790 3.720 3.800 1,193,526 4,489,983 3.7619 1.598 1.589 1.594 1.564 1.598 2,838,615 1.5818 2.70%
2015-03-24 0 3.700 3.690 3.730 3.680 3.800 670,000 2,509,350 3.7453 1.556 1.551 1.568 1.547 1.598 1,593,491 1.5748 -1.86%
2015-03-23 0 3.770 3.760 3.780 3.760 3.790 433,000 1,635,910 3.7781 1.585 1.581 1.589 1.581 1.594 1,029,823 1.5885 -0.26%
2015-03-20 0 3.780 3.800 3.830 3.690 3.830 6,027,727 22,784,512 3.7800 1.589 1.598 1.610 1.551 1.610 14,336,009 1.5893 -1.05%
2015-03-19 0 3.820 3.800 3.820 3.630 3.830 3,605,000 13,423,070 3.7235 1.606 1.598 1.606 1.526 1.610 8,573,930 1.5656 -0.26%
2015-03-18 0 3.830 3.830 3.840 3.800 3.840 1,210,000 4,622,500 3.8202 1.610 1.610 1.615 1.598 1.615 2,877,796 1.6063 0.52%
2015-03-17 0 3.810 3.790 3.810 3.790 3.830 1,006,000 3,838,700 3.8158 1.602 1.594 1.602 1.594 1.610 2,392,614 1.6044 0.00%
2015-03-16 0 3.810 3.790 3.810 3.790 3.820 625,000 2,379,472 3.8072 1.602 1.594 1.602 1.594 1.606 1,486,465 1.6008 0.26%
2015-03-13 0 3.800 3.780 3.800 3.780 3.810 1,258,000 4,772,420 3.7937 1.598 1.589 1.598 1.589 1.602 2,991,957 1.5951 -0.26%
2015-03-12 0 3.810 3.800 3.810 3.790 3.840 1,078,000 4,114,000 3.8163 1.602 1.598 1.602 1.594 1.615 2,563,855 1.6046 -0.26%
2015-03-11 0 3.820 3.810 3.820 3.790 3.820 2,274,000 8,652,785 3.8051 1.606 1.602 1.606 1.594 1.606 5,408,354 1.5999 0.26%
2015-03-10 0 3.810 3.790 3.810 3.770 3.810 1,173,000 4,446,315 3.7905 1.602 1.594 1.602 1.585 1.602 2,789,798 1.5938 0.79%
2015-03-09 0 3.780 3.750 3.790 3.750 3.790 532,000 2,004,590 3.7680 1.589 1.577 1.594 1.577 1.594 1,265,279 1.5843 1.07%
2015-03-06 0 3.740 3.730 3.740 3.730 3.820 1,928,000 7,298,640 3.7856 1.573 1.568 1.573 1.568 1.606 4,585,447 1.5917 -0.27%
2015-03-05 0 3.750 3.750 3.770 3.720 3.780 1,158,000 4,349,385 3.7559 1.577 1.577 1.585 1.564 1.589 2,754,122 1.5792 0.54%
2015-03-04 0 3.730 3.730 3.740 3.720 3.740 408,000 1,523,215 3.7334 1.568 1.568 1.573 1.564 1.573 970,364 1.5697 0.00%
2015-03-03 0 3.730 3.730 3.740 3.720 3.750 911,000 3,398,225 3.7302 1.568 1.568 1.573 1.564 1.577 2,166,671 1.5684 -0.27%
2015-03-02 0 3.740 3.740 3.750 3.720 3.750 579,000 2,163,925 3.7373 1.573 1.573 1.577 1.564 1.577 1,377,061 1.5714 0.27%
2015-02-27 0 3.730 3.720 3.730 3.680 3.740 593,000 2,207,575 3.7227 1.568 1.564 1.568 1.547 1.573 1,410,358 1.5653 0.54%
2015-02-26 0 3.710 3.680 3.710 3.660 3.760 1,788,000 6,652,630 3.7207 1.560 1.547 1.560 1.539 1.581 4,252,479 1.5644 -0.80%
2015-02-25 0 3.740 3.710 3.730 3.710 3.740 912,500 3,402,025 3.7282 1.573 1.560 1.568 1.560 1.573 2,170,239 1.5676 0.54%
2015-02-24 0 3.720 3.700 3.720 3.680 3.740 544,000 2,021,835 3.7166 1.564 1.556 1.564 1.547 1.573 1,293,819 1.5627 -0.27%
2015-02-23 0 3.730 3.710 3.730 3.700 3.740 660,000 2,458,590 3.7251 1.568 1.560 1.568 1.556 1.573 1,569,707 1.5663 0.27%
2015-02-18 0 3.720 3.710 3.730 3.700 3.730 72,000 267,630 3.7171 1.564 1.560 1.568 1.556 1.568 171,241 1.5629 0.54%
2015-02-17 0 3.700 3.700 3.720 3.690 3.730 143,000 529,710 3.7043 1.556 1.556 1.564 1.551 1.568 340,103 1.5575 -0.27%
2015-02-16 0 3.710 3.710 3.720 3.660 3.720 111,000 411,150 3.7041 1.560 1.560 1.564 1.539 1.564 263,996 1.5574 0.27%
2015-02-13 0 3.700 3.680 3.730 3.680 3.720 81,000 300,810 3.7137 1.556 1.547 1.568 1.547 1.564 192,646 1.5615 -0.27%
2015-02-12 0 3.710 3.670 3.710 3.660 3.730 139,000 514,280 3.6999 1.560 1.543 1.560 1.539 1.568 330,590 1.5556 0.54%
2015-02-11 0 3.690 3.670 3.690 3.660 3.690 144,000 529,630 3.6780 1.551 1.543 1.551 1.539 1.551 342,482 1.5464 0.54%
2015-02-10 0 3.670 3.650 3.680 3.650 3.670 229,000 836,650 3.6535 1.543 1.535 1.547 1.535 1.543 544,641 1.5362 0.55%
2015-02-09 0 3.650 3.630 3.650 3.640 3.700 1,006,000 3,683,120 3.6612 1.535 1.526 1.535 1.530 1.556 2,392,614 1.5394 -1.35%
2015-02-06 0 3.700 3.690 3.730 3.690 3.720 165,000 610,410 3.6995 1.556 1.551 1.568 1.551 1.564 392,427 1.5555 -0.27%
2015-02-05 0 3.710 3.710 3.720 3.690 3.720 203,000 750,760 3.6983 1.560 1.560 1.564 1.551 1.564 482,804 1.5550 1.09%
2015-02-04 0 3.670 3.660 3.690 3.660 3.750 508,000 1,875,960 3.6928 1.543 1.539 1.551 1.539 1.577 1,208,199 1.5527 -0.81%
2015-02-03 0 3.700 3.700 3.750 3.680 3.730 204,000 754,070 3.6964 1.556 1.556 1.577 1.547 1.568 485,182 1.5542 -0.54%
2015-02-02 0 3.720 3.710 3.720 3.700 3.750 279,000 1,038,580 3.7225 1.564 1.560 1.564 1.556 1.577 663,558 1.5652 -0.53%
2015-01-30 0 3.740 3.740 3.760 3.730 3.800 69,000 259,750 3.7645 1.573 1.573 1.581 1.568 1.598 164,106 1.5828 -0.27%
2015-01-29 0 3.750 3.740 3.750 3.750 3.790 168,000 634,320 3.7757 1.577 1.573 1.577 1.577 1.594 399,562 1.5875 -1.32%
2015-01-28 0 3.800 3.780 3.800 3.740 3.800 722,000 2,713,350 3.7581 1.598 1.589 1.598 1.573 1.598 1,717,164 1.5801 1.33%
2015-01-27 0 3.750 3.730 3.750 3.730 3.760 286,000 1,070,850 3.7442 1.577 1.568 1.577 1.568 1.581 680,206 1.5743 0.27%
2015-01-26 0 3.740 3.730 3.740 3.690 3.810 2,085,000 7,792,540 3.7374 1.573 1.568 1.573 1.551 1.602 4,958,847 1.5714 1.63%
2015-01-23 0 3.680 3.680 3.700 3.660 3.700 242,000 890,750 3.6808 1.547 1.547 1.556 1.539 1.556 575,559 1.5476 0.55%
2015-01-22 0 3.660 3.650 3.670 3.640 3.700 282,000 1,031,140 3.6565 1.539 1.535 1.543 1.530 1.556 670,693 1.5374 -0.27%
2015-01-21 0 3.670 3.670 3.690 3.650 3.700 143,000 526,270 3.6802 1.543 1.543 1.551 1.535 1.556 340,103 1.5474 0.00%
2015-01-20 0 3.670 3.660 3.680 3.630 3.700 103,000 378,950 3.6791 1.543 1.539 1.547 1.526 1.556 244,969 1.5469 -0.54%
2015-01-19 0 3.690 3.650 3.690 3.650 3.700 372,000 1,368,080 3.6776 1.551 1.535 1.551 1.535 1.556 884,744 1.5463 0.00%
2015-01-16 0 3.690 3.670 3.690 3.670 3.700 116,000 427,080 3.6817 1.551 1.543 1.551 1.543 1.556 275,888 1.5480 0.27%
2015-01-15 0 3.680 3.650 3.680 3.670 3.680 56,000 205,830 3.6755 1.547 1.535 1.547 1.543 1.547 133,187 1.5454 -0.27%
2015-01-14 0 3.690 3.650 3.710 3.640 3.710 283,000 1,040,210 3.6757 1.551 1.535 1.560 1.530 1.560 673,071 1.5455 1.10%
2015-01-13 0 3.650 3.640 3.650 3.630 3.670 113,000 411,440 3.6411 1.535 1.530 1.535 1.526 1.543 268,753 1.5309 -0.54%
2015-01-12 0 3.670 3.650 3.670 3.660 3.670 73,000 267,680 3.6668 1.543 1.535 1.543 1.539 1.543 173,619 1.5418 0.82%
2015-01-09 0 3.640 3.630 3.650 3.640 3.660 136,000 496,450 3.6504 1.530 1.526 1.535 1.530 1.539 323,455 1.5348 -0.27%
2015-01-08 0 3.650 3.630 3.650 3.630 3.660 208,000 758,140 3.6449 1.535 1.526 1.535 1.526 1.539 494,696 1.5325 -0.27%
2015-01-07 0 3.660 3.650 3.660 3.630 3.700 268,100 980,862 3.6586 1.539 1.535 1.539 1.526 1.556 637,634 1.5383 0.83%
2015-01-06 0 3.630 3.630 3.650 3.620 3.660 281,000 1,024,250 3.6450 1.526 1.526 1.535 1.522 1.539 668,315 1.5326 -0.55%
2015-01-05 0 3.650 3.640 3.650 3.600 3.720 929,000 3,392,530 3.6518 1.535 1.530 1.535 1.514 1.564 2,209,482 1.5354 -1.35%
2015-01-02 0 3.700 3.670 3.710 3.690 3.710 331,000 1,224,380 3.6990 1.556 1.543 1.560 1.551 1.560 787,232 1.5553 1.09%
2014-12-31 0 3.660 3.610 3.660 3.610 3.660 172,000 622,340 3.6183 1.539 1.518 1.539 1.518 1.539 409,075 1.5213 -0.27%
2014-12-30 0 3.670 3.630 3.670 3.600 3.690 101,000 366,320 3.6269 1.543 1.526 1.543 1.514 1.551 240,213 1.5250 1.38%
2014-12-29 0 3.620 3.590 3.620 3.600 3.690 226,000 820,700 3.6314 1.522 1.509 1.522 1.514 1.551 537,506 1.5269 -0.82%
2014-12-24 0 3.650 3.620 3.650 3.620 3.680 187,000 680,450 3.6388 1.535 1.522 1.535 1.522 1.547 444,750 1.5300 0.83%
2014-12-23 0 3.620 3.570 3.620 3.560 3.690 444,000 1,587,480 3.5754 1.522 1.501 1.522 1.497 1.551 1,055,985 1.5033 1.69%
2014-12-22 0 3.560 3.550 3.580 3.550 3.580 485,000 1,731,180 3.5694 1.497 1.493 1.505 1.493 1.505 1,153,497 1.5008 -0.28%
2014-12-19 0 3.570 3.560 3.570 3.560 3.600 590,000 2,108,150 3.5731 1.501 1.497 1.501 1.497 1.514 1,403,223 1.5024 0.00%
2014-12-18 0 3.570 3.560 3.600 3.570 3.630 521,000 1,869,040 3.5874 1.501 1.497 1.514 1.501 1.526 1,239,117 1.5084 -0.83%
2014-12-17 0 3.600 3.590 3.600 3.580 3.630 197,000 708,830 3.5981 1.514 1.509 1.514 1.505 1.526 468,534 1.5129 0.56%
2014-12-16 0 3.580 3.580 3.600 3.570 3.650 669,000 2,404,475 3.5941 1.505 1.505 1.514 1.501 1.535 1,591,112 1.5112 -1.10%
2014-12-15 0 3.620 3.610 3.630 3.610 3.710 467,000 1,697,550 3.6350 1.522 1.518 1.526 1.518 1.560 1,110,687 1.5284 -1.36%
2014-12-12 0 3.670 3.670 3.700 3.670 3.700 175,000 644,295 3.6817 1.543 1.543 1.556 1.543 1.556 416,210 1.5480 -0.54%
2014-12-11 0 3.690 3.680 3.720 3.680 3.750 112,000 413,820 3.6948 1.551 1.547 1.564 1.547 1.577 266,375 1.5535 0.27%
2014-12-10 0 3.680 3.690 3.730 3.660 3.750 299,000 1,108,070 3.7059 1.547 1.551 1.568 1.539 1.577 711,125 1.5582 -0.81%
2014-12-09 0 3.710 3.700 3.720 3.680 3.740 258,000 957,570 3.7115 1.560 1.556 1.564 1.547 1.573 613,613 1.5605 -0.54%
2014-12-08 0 3.730 3.730 3.740 3.720 3.740 173,000 646,550 3.7373 1.568 1.568 1.573 1.564 1.573 411,454 1.5714 -0.27%
2014-12-05 0 3.740 3.710 3.740 3.710 3.750 232,000 867,110 3.7375 1.573 1.560 1.573 1.560 1.577 551,776 1.5715 1.08%
2014-12-04 0 3.700 3.700 3.720 3.690 3.740 65,000 241,830 3.7205 1.556 1.556 1.564 1.551 1.573 154,592 1.5643 -0.80%
2014-12-03 0 3.730 3.690 3.730 3.620 3.750 326,000 1,205,570 3.6981 1.568 1.551 1.568 1.522 1.577 775,340 1.5549 -0.53%
2014-12-02 0 3.750 3.720 3.750 3.720 3.750 163,000 610,195 3.7435 1.577 1.564 1.577 1.564 1.577 387,670 1.5740 0.00%
2014-12-01 0 3.750 3.720 3.750 3.690 3.750 480,000 1,796,030 3.7417 1.577 1.564 1.577 1.551 1.577 1,141,605 1.5732 0.27%
2014-11-28 0 3.740 3.700 3.750 3.670 3.750 728,000 2,696,650 3.7042 1.573 1.556 1.577 1.543 1.577 1,731,434 1.5575 -0.27%
2014-11-27 0 3.750 3.740 3.750 3.730 3.770 910,000 3,412,520 3.7500 1.577 1.573 1.577 1.568 1.585 2,164,293 1.5767 0.81%
2014-11-26 0 3.720 3.720 3.730 3.710 3.750 432,000 1,617,060 3.7432 1.564 1.564 1.568 1.560 1.577 1,027,445 1.5739 -1.06%
2014-11-25 0 3.760 3.730 3.830 3.700 3.830 1,394,000 5,298,170 3.8007 1.581 1.568 1.610 1.556 1.610 3,315,412 1.5980 0.27%
2014-11-24 0 3.750 3.750 3.810 3.750 3.850 372,000 1,418,110 3.8121 1.577 1.577 1.602 1.577 1.619 884,744 1.6028 -0.27%
2014-11-21 0 3.760 3.740 3.760 3.750 3.800 279,000 1,051,890 3.7702 1.581 1.573 1.581 1.577 1.598 663,558 1.5852 -0.53%
2014-11-20 0 3.780 3.770 3.800 3.710 3.800 471,000 1,770,900 3.7599 1.589 1.585 1.598 1.560 1.598 1,120,200 1.5809 1.07%
2014-11-19 0 3.740 3.740 3.780 3.680 3.780 501,000 1,869,865 3.7323 1.573 1.573 1.589 1.547 1.589 1,191,550 1.5693 0.81%
2014-11-18 0 3.710 3.680 3.710 3.650 3.710 422,000 1,555,510 3.6860 1.560 1.547 1.560 1.535 1.560 1,003,661 1.5498 0.54%
2014-11-17 0 3.690 3.660 3.690 3.650 3.720 520,000 1,919,170 3.6907 1.551 1.539 1.551 1.535 1.564 1,236,739 1.5518 0.54%
2014-11-14 0 3.670 3.640 3.670 3.640 3.670 416,000 1,520,490 3.6550 1.543 1.530 1.543 1.530 1.543 989,391 1.5368 0.55%
2014-11-13 0 3.650 3.620 3.670 3.630 3.670 997,000 3,633,450 3.6444 1.535 1.522 1.543 1.526 1.543 2,371,209 1.5323 0.27%
2014-11-12 0 3.640 3.640 3.660 3.640 3.660 858,000 3,129,560 3.6475 1.530 1.530 1.539 1.530 1.539 2,040,619 1.5336 0.00%
2014-11-11 0 3.640 3.640 3.650 3.620 3.650 872,000 3,172,960 3.6387 1.530 1.530 1.535 1.522 1.535 2,073,916 1.5299 0.28%
2014-11-10 0 3.630 3.610 3.630 3.590 3.640 945,000 3,428,940 3.6285 1.526 1.518 1.526 1.509 1.530 2,247,535 1.5256 0.83%
2014-11-07 0 3.600 3.600 3.620 3.580 3.630 116,000 419,060 3.6126 1.514 1.514 1.522 1.505 1.526 275,888 1.5190 0.28%
2014-11-06 0 3.590 3.590 3.630 3.590 3.630 13,998,000 47,901,420 3.4220 1.509 1.509 1.526 1.509 1.526 33,292,060 1.4388 -0.83%
2014-11-05 0 3.620 3.590 3.620 3.600 3.630 159,000 575,000 3.6164 1.522 1.509 1.522 1.514 1.526 378,157 1.5205 -0.28%
2014-11-04 0 3.630 3.580 3.630 3.570 3.630 8,270,000 29,737,260 3.5958 1.526 1.505 1.526 1.501 1.526 19,668,905 1.5119 1.97%
2014-11-03 0 3.560 3.560 3.590 3.550 3.600 2,194,000 7,823,290 3.5658 1.497 1.497 1.509 1.493 1.514 5,218,087 1.4993 -1.11%
2014-10-31 0 3.600 3.560 3.600 3.550 3.600 1,408,000 5,024,775 3.5687 1.514 1.497 1.514 1.493 1.514 3,348,708 1.5005 1.12%
2014-10-30 0 3.560 3.560 3.570 3.560 3.600 1,517,000 5,423,540 3.5752 1.497 1.497 1.501 1.497 1.514 3,607,948 1.5032 -1.11%
2014-10-29 0 3.600 3.570 3.600 3.570 3.600 765,000 2,741,525 3.5837 1.514 1.501 1.514 1.501 1.514 1,819,433 1.5068 -0.83%
2014-10-28 0 3.630 3.590 3.630 3.580 3.630 332,000 1,198,780 3.6108 1.526 1.509 1.526 1.505 1.526 789,610 1.5182 1.11%
2014-10-27 0 3.590 3.560 3.590 3.560 3.620 332,000 1,191,785 3.5897 1.509 1.497 1.509 1.497 1.522 789,610 1.5093 0.00%
2014-10-24 0 3.590 3.570 3.590 3.570 3.640 464,000 1,667,780 3.5944 1.509 1.501 1.509 1.501 1.530 1,103,552 1.5113 -0.28%
2014-10-23 0 3.600 3.580 3.600 3.560 3.600 129,000 461,990 3.5813 1.514 1.505 1.514 1.497 1.514 306,806 1.5058 -0.28%
2014-10-22 0 3.610 3.600 3.610 3.600 3.650 194,000 701,370 3.6153 1.518 1.514 1.518 1.514 1.535 461,399 1.5201 -1.10%
2014-10-21 0 3.650 3.600 3.650 3.600 3.650 814,000 2,955,750 3.6311 1.535 1.514 1.535 1.514 1.535 1,935,972 1.5268 1.11%
2014-10-20 0 3.610 3.610 3.620 3.590 3.650 395,000 1,430,370 3.6212 1.518 1.518 1.522 1.509 1.535 939,446 1.5226 0.28%
2014-10-17 0 3.600 3.580 3.600 3.560 3.610 172,000 615,220 3.5769 1.514 1.505 1.514 1.497 1.518 409,075 1.5039 0.00%
2014-10-16 0 3.600 3.590 3.610 3.580 3.630 300,000 1,078,670 3.5956 1.514 1.509 1.518 1.505 1.526 713,503 1.5118 -0.83%
2014-10-15 0 3.630 3.610 3.630 3.620 3.650 757,000 2,754,040 3.6381 1.526 1.518 1.526 1.522 1.535 1,800,406 1.5297 0.28%
2014-10-14 0 3.620 3.600 3.620 3.600 3.630 832,000 3,006,770 3.6139 1.522 1.514 1.522 1.514 1.526 1,978,782 1.5195 0.00%
2014-10-13 0 3.620 3.610 3.620 3.610 3.650 230,000 832,910 3.6213 1.522 1.518 1.522 1.518 1.535 547,019 1.5226 -0.55%
2014-10-10 0 3.640 3.620 3.650 3.620 3.690 559,000 2,039,867 3.6491 1.530 1.522 1.535 1.522 1.551 1,329,494 1.5343 -0.55%
2014-10-09 0 3.660 3.660 3.670 3.660 3.720 2,633,000 9,690,195 3.6803 1.539 1.539 1.543 1.539 1.564 6,262,180 1.5474 -1.08%
2014-10-08 0 3.700 3.690 3.710 3.680 3.720 611,000 2,260,030 3.6989 1.556 1.551 1.560 1.547 1.564 1,453,168 1.5552 -0.54%
2014-10-07 0 3.720 3.710 3.720 3.700 3.750 344,000 1,280,320 3.7219 1.564 1.560 1.564 1.556 1.577 818,150 1.5649 0.27%
2014-10-06 0 3.710 3.710 3.720 3.700 3.740 346,000 1,286,610 3.7185 1.560 1.560 1.564 1.556 1.573 822,907 1.5635 -0.27%
2014-10-03 0 3.720 3.700 3.720 3.560 3.850 949,000 3,531,410 3.7212 1.564 1.556 1.564 1.497 1.619 2,257,048 1.5646 0.54%
2014-09-30 0 3.700 3.680 3.700 3.600 3.700 1,550,000 5,696,390 3.6751 1.556 1.547 1.556 1.514 1.556 3,686,433 1.5452 0.54%
2014-09-29 0 3.680 3.600 3.700 3.590 3.710 1,161,000 4,267,790 3.6760 1.547 1.514 1.556 1.509 1.560 2,761,257 1.5456 -0.54%
2014-09-26 0 3.700 3.690 3.700 3.660 3.720 291,000 1,075,410 3.6956 1.556 1.551 1.556 1.539 1.564 692,098 1.5538 0.00%
2014-09-25 0 3.700 3.700 3.710 3.680 3.720 393,000 1,456,280 3.7055 1.556 1.556 1.560 1.547 1.564 934,689 1.5580 0.00%
2014-09-24 0 3.700 3.690 3.700 3.690 3.720 455,000 1,688,440 3.7109 1.556 1.551 1.556 1.551 1.564 1,082,147 1.5603 -0.54%
2014-09-23 0 3.720 3.720 3.740 3.700 3.750 192,000 715,290 3.7255 1.564 1.564 1.573 1.556 1.577 456,642 1.5664 -0.53%
2014-09-22 0 3.740 3.740 3.760 3.700 3.800 229,000 858,150 3.7474 1.573 1.573 1.581 1.556 1.598 544,641 1.5756 0.27%
2014-09-19 0 3.730 3.730 3.800 3.670 3.800 1,783,000 6,628,615 3.7177 1.568 1.568 1.598 1.543 1.598 4,240,587 1.5631 2.19%
2014-09-18 0 3.650 3.640 3.680 3.640 3.730 2,571,000 9,438,385 3.6711 1.535 1.530 1.547 1.530 1.568 6,114,723 1.5436 -1.88%
2014-09-17 0 3.720 3.700 3.720 3.650 3.720 1,345,000 4,977,420 3.7007 1.564 1.556 1.564 1.535 1.564 3,198,873 1.5560 0.54%
2014-09-16 0 3.700 3.690 3.700 3.580 3.700 1,277,000 4,711,800 3.6897 1.556 1.551 1.556 1.505 1.556 3,037,145 1.5514 2.49%
2014-09-15 0 3.610 3.610 3.660 3.600 3.700 476,000 1,728,030 3.6303 1.518 1.518 1.539 1.514 1.556 1,132,092 1.5264 -1.90%
2014-09-12 0 3.680 3.670 3.700 3.670 3.700 259,000 956,690 3.6938 1.547 1.543 1.556 1.543 1.556 615,991 1.5531 -0.54%
2014-09-11 0 3.700 3.690 3.700 3.660 3.720 663,000 2,451,750 3.6980 1.556 1.551 1.556 1.539 1.564 1,576,842 1.5548 1.37%
2014-09-10 0 3.650 3.630 3.700 3.650 3.700 392,000 1,443,880 3.6834 1.535 1.526 1.556 1.535 1.556 932,311 1.5487 -1.35%
2014-09-08 0 3.700 3.680 3.700 3.670 3.740 855,000 3,156,270 3.6915 1.556 1.547 1.556 1.543 1.573 2,033,484 1.5521 3.21%
2014-09-05 0 3.740 3.740 3.750 3.710 3.770 923,000 3,442,800 3.7300 1.507 1.507 1.511 1.495 1.519 2,290,123 1.5033 0.00%
2014-09-04 0 3.740 3.720 3.750 3.700 3.750 838,000 3,124,784 3.7289 1.507 1.499 1.511 1.491 1.511 2,079,223 1.5029 1.36%
2014-09-03 0 3.690 3.680 3.700 3.680 3.770 1,411,000 5,247,890 3.7193 1.487 1.483 1.491 1.483 1.519 3,500,936 1.4990 -0.81%
2014-09-02 0 3.720 3.690 3.720 3.660 3.740 334,000 1,235,040 3.6977 1.499 1.487 1.499 1.475 1.507 828,712 1.4903 1.36%
2014-09-01 0 3.670 3.670 3.700 3.670 3.740 752,000 2,780,730 3.6978 1.479 1.479 1.491 1.479 1.507 1,865,842 1.4903 0.00%
2014-08-29 0 3.670 3.650 3.670 3.660 3.690 275,000 1,009,170 3.6697 1.479 1.471 1.479 1.475 1.487 682,323 1.4790 0.00%
2014-08-28 0 3.670 3.660 3.670 3.670 3.690 492,000 1,806,340 3.6714 1.479 1.475 1.479 1.479 1.487 1,220,737 1.4797 0.27%
2014-08-27 0 3.660 3.650 3.660 3.630 3.670 838,000 3,063,400 3.6556 1.475 1.471 1.475 1.463 1.479 2,079,223 1.4733 0.83%
2014-08-26 0 3.630 3.630 3.680 3.630 3.710 924,000 3,395,335 3.6746 1.463 1.463 1.483 1.463 1.495 2,292,604 1.4810 -1.09%
2014-08-25 0 3.670 3.670 3.720 3.660 3.790 623,000 2,324,580 3.7313 1.479 1.479 1.499 1.475 1.528 1,545,771 1.5038 -2.39%
2014-08-22 0 3.760 3.740 3.760 3.730 3.770 1,265,000 4,739,070 3.7463 1.515 1.507 1.515 1.503 1.519 3,138,684 1.5099 0.27%
2014-08-21 0 3.750 3.700 3.760 3.700 3.800 1,068,000 4,007,430 3.7523 1.511 1.491 1.515 1.491 1.532 2,649,893 1.5123 -0.53%
2014-08-20 0 3.770 3.760 3.770 3.760 3.910 1,856,000 7,058,660 3.8032 1.519 1.515 1.519 1.515 1.576 4,605,058 1.5328 0.53%
2014-08-19 0 3.750 3.740 3.750 3.730 3.780 1,220,000 4,581,620 3.7554 1.511 1.507 1.511 1.503 1.523 3,027,032 1.5136 1.63%
2014-08-18 0 3.690 3.660 3.690 3.680 3.750 297,000 1,105,460 3.7221 1.487 1.475 1.487 1.483 1.511 736,909 1.5001 -1.07%
2014-08-15 0 3.730 3.690 3.740 3.680 3.740 785,000 2,904,805 3.7004 1.503 1.487 1.507 1.483 1.507 1,947,721 1.4914 1.08%
2014-08-14 0 3.690 3.670 3.690 3.630 3.740 349,000 1,290,690 3.6983 1.487 1.479 1.487 1.463 1.507 865,930 1.4905 2.50%
2014-08-13 0 3.600 3.530 3.600 3.530 3.600 565,000 2,017,250 3.5704 1.451 1.423 1.451 1.423 1.451 1,401,863 1.4390 1.98%
2014-08-12 0 3.530 3.510 3.550 3.510 3.580 738,000 2,607,525 3.5332 1.423 1.415 1.431 1.415 1.443 1,831,106 1.4240 0.57%
2014-08-11 0 3.510 3.510 3.520 3.460 3.550 889,000 3,120,510 3.5101 1.415 1.415 1.419 1.395 1.431 2,205,763 1.4147 0.57%
2014-08-08 0 3.490 3.440 3.490 3.330 3.490 1,590,000 5,412,610 3.4042 1.407 1.386 1.407 1.342 1.407 3,945,066 1.3720 4.18%
2014-08-07 0 3.350 3.350 3.380 3.310 3.350 518,000 1,733,335 3.3462 1.350 1.350 1.362 1.334 1.350 1,285,248 1.3486 0.60%
2014-08-06 0 3.330 3.320 3.330 3.310 3.390 753,000 2,507,305 3.3298 1.342 1.338 1.342 1.334 1.366 1,868,324 1.3420 -0.60%
2014-08-05 0 3.350 3.320 3.350 3.300 3.390 740,000 2,472,109 3.3407 1.350 1.338 1.350 1.330 1.366 1,836,068 1.3464 0.60%
2014-08-04 0 3.330 3.330 3.340 3.330 3.350 601,000 2,006,810 3.3391 1.342 1.342 1.346 1.342 1.350 1,491,185 1.3458 -1.77%
2014-08-01 0 3.390 3.340 3.390 3.300 3.390 641,000 2,128,110 3.3200 1.366 1.346 1.366 1.330 1.366 1,590,432 1.3381 0.00%
2014-07-31 0 3.390 3.340 3.400 3.330 3.400 349,000 1,175,180 3.3673 1.366 1.346 1.370 1.342 1.370 865,930 1.3571 1.50%
2014-07-30 0 3.340 3.340 3.350 3.330 3.400 127,000 425,530 3.3506 1.346 1.346 1.350 1.342 1.370 315,109 1.3504 -1.47%
2014-07-29 0 3.390 3.350 3.400 3.330 3.430 226,000 759,890 3.3623 1.366 1.350 1.370 1.342 1.382 560,745 1.3551 -1.45%
2014-07-28 0 3.440 3.360 3.450 3.290 3.450 529,000 1,770,740 3.3473 1.386 1.354 1.390 1.326 1.390 1,312,541 1.3491 4.24%
2014-07-25 0 3.300 3.300 3.310 3.300 3.330 630,000 2,090,750 3.3187 1.330 1.330 1.334 1.330 1.342 1,563,139 1.3375 -0.90%
2014-07-24 0 3.330 3.300 3.350 3.300 3.350 763,000 2,523,220 3.3070 1.342 1.330 1.350 1.330 1.350 1,893,135 1.3328 0.91%
2014-07-23 0 3.300 3.290 3.300 3.280 3.400 678,000 2,256,430 3.3281 1.330 1.326 1.330 1.322 1.370 1,682,236 1.3413 -0.90%
2014-07-22 0 3.330 3.330 3.340 3.300 3.340 143,000 475,430 3.3247 1.342 1.342 1.346 1.330 1.346 354,808 1.3400 0.91%
2014-07-21 0 3.300 3.300 3.320 3.300 3.320 44,000 145,580 3.3086 1.330 1.330 1.338 1.330 1.338 109,172 1.3335 -1.20%
2014-07-18 0 3.340 3.320 3.340 3.300 3.360 64,000 212,695 3.3234 1.346 1.338 1.346 1.330 1.354 158,795 1.3394 0.00%
2014-07-17 0 3.340 3.330 3.340 3.320 3.430 392,000 1,324,140 3.3779 1.346 1.342 1.346 1.338 1.382 972,620 1.3614 -2.05%
2014-07-16 0 3.410 3.400 3.420 3.380 3.460 797,000 2,711,920 3.4027 1.374 1.370 1.378 1.362 1.395 1,977,495 1.3714 -1.16%
2014-07-15 0 3.450 3.400 3.450 3.380 3.470 55,000 188,980 3.4360 1.390 1.370 1.390 1.362 1.399 136,465 1.3848 -0.58%
2014-07-14 0 3.470 3.410 3.470 3.430 3.560 42,000 146,750 3.4940 1.399 1.374 1.399 1.382 1.435 104,209 1.4082 1.76%
2014-07-11 0 3.410 3.400 3.460 3.400 3.520 149,000 514,700 3.4544 1.374 1.370 1.395 1.370 1.419 369,695 1.3922 -2.57%
2014-07-10 0 3.500 3.470 3.500 3.260 3.540 3,486,000 12,060,135 3.4596 1.411 1.399 1.411 1.314 1.427 8,649,371 1.3943 3.55%
2014-07-09 0 3.380 3.310 3.390 3.230 3.390 1,258,000 4,160,860 3.3075 1.362 1.334 1.366 1.302 1.366 3,121,316 1.3330 4.00%
2014-07-08 0 3.250 3.250 3.270 3.200 3.280 207,000 672,030 3.2465 1.310 1.310 1.318 1.290 1.322 513,603 1.3085 -0.91%
2014-07-07 0 3.280 3.250 3.280 3.250 3.280 115,000 374,400 3.2557 1.322 1.310 1.322 1.310 1.322 285,335 1.3121 0.61%
2014-07-04 0 3.260 3.240 3.260 3.170 3.260 1,013,000 3,269,480 3.2275 1.314 1.306 1.314 1.278 1.314 2,513,429 1.3008 1.24%
2014-07-03 0 3.220 3.160 3.220 3.100 3.240 587,000 1,851,050 3.1534 1.298 1.274 1.298 1.249 1.306 1,456,449 1.2709 0.00%
2014-07-02 0 3.220 3.210 3.220 3.150 3.220 203,000 647,760 3.1909 1.298 1.294 1.298 1.270 1.298 503,678 1.2861 1.90%
2014-06-30 0 3.160 3.150 3.160 3.130 3.170 116,000 365,660 3.1522 1.274 1.270 1.274 1.261 1.278 287,816 1.2705 0.32%
2014-06-27 0 3.150 3.120 3.150 3.100 3.150 78,000 243,800 3.1256 1.270 1.257 1.270 1.249 1.270 193,532 1.2597 1.61%
2014-06-26 0 3.100 3.100 3.120 3.100 3.130 68,000 211,680 3.1129 1.249 1.249 1.257 1.249 1.261 168,720 1.2546 0.32%
2014-06-25 0 3.090 3.090 3.120 3.080 3.120 78,000 241,270 3.0932 1.245 1.245 1.257 1.241 1.257 193,532 1.2467 0.32%
2014-06-24 0 3.080 3.080 3.100 3.080 3.110 825,000 2,553,570 3.0952 1.241 1.241 1.249 1.241 1.253 2,046,968 1.2475 -0.96%
2014-06-23 0 3.110 3.110 3.120 3.110 3.160 636,000 1,979,665 3.1127 1.253 1.253 1.257 1.253 1.274 1,578,026 1.2545 -1.27%
2014-06-20 0 3.150 3.110 3.160 3.100 3.150 548,000 1,702,220 3.1062 1.270 1.253 1.274 1.249 1.270 1,359,683 1.2519 1.29%
2014-06-19 0 3.110 3.110 3.170 3.100 3.130 1,109,000 3,442,750 3.1044 1.253 1.253 1.278 1.249 1.261 2,751,621 1.2512 0.00%
2014-06-18 0 3.110 3.110 3.120 3.110 3.180 509,300 1,584,704 3.1115 1.253 1.253 1.257 1.253 1.282 1,263,662 1.2541 -1.89%
2014-06-17 0 3.170 3.110 3.170 3.100 3.170 305,000 948,380 3.1094 1.278 1.253 1.278 1.249 1.278 756,758 1.2532 1.28%
2014-06-16 0 3.130 3.130 3.190 3.120 3.190 113,000 353,680 3.1299 1.261 1.261 1.286 1.257 1.286 280,373 1.2615 -2.19%
2014-06-13 0 3.200 3.130 3.200 3.130 3.240 186,428 595,853 3.1962 1.290 1.261 1.290 1.261 1.306 462,560 1.2882 2.56%
2014-06-12 0 3.120 3.110 3.120 3.110 3.170 234,000 730,100 3.1201 1.257 1.253 1.257 1.253 1.278 580,595 1.2575 0.00%
2014-06-11 0 3.120 3.100 3.120 3.100 3.150 1,242,000 3,858,190 3.1064 1.257 1.249 1.257 1.249 1.270 3,081,617 1.2520 0.32%
2014-06-10 0 3.110 3.110 3.160 3.090 3.170 659,000 2,050,560 3.1116 1.253 1.253 1.274 1.245 1.278 1,635,093 1.2541 -0.32%
2014-06-09 0 3.120 3.110 3.140 3.100 3.170 1,264,000 3,955,340 3.1292 1.257 1.253 1.266 1.249 1.278 3,136,203 1.2612 -0.64%
2014-06-06 0 3.140 3.140 3.170 3.110 3.170 525,000 1,637,440 3.1189 1.266 1.266 1.278 1.253 1.278 1,302,616 1.2570 0.64%
2014-06-05 0 3.120 3.110 3.120 3.110 3.160 475,000 1,483,826 3.1238 1.257 1.253 1.257 1.253 1.274 1,178,557 1.2590 -0.32%
2014-06-04 0 3.130 3.110 3.130 3.120 3.200 710,000 2,217,580 3.1234 1.261 1.253 1.261 1.257 1.290 1,761,633 1.2588 0.32%
2014-06-03 0 3.120 3.100 3.120 3.100 3.230 2,787,000 8,758,195 3.1425 1.257 1.249 1.257 1.249 1.302 6,915,030 1.2665 -2.50%
2014-05-30 0 3.200 3.210 3.230 3.050 3.230 3,118,000 9,783,800 3.1378 1.290 1.294 1.302 1.229 1.302 7,736,299 1.2647 3.56%
2014-05-29 0 3.090 3.090 3.120 3.090 3.120 3,413,000 10,583,810 3.1010 1.245 1.245 1.257 1.245 1.257 8,468,245 1.2498 -0.64%
2014-05-28 0 3.110 3.100 3.120 3.100 3.120 51,000 158,910 3.1159 1.253 1.249 1.257 1.249 1.257 126,540 1.2558 0.32%
2014-05-27 0 3.100 3.100 3.120 3.080 3.130 501,000 1,556,370 3.1065 1.249 1.249 1.257 1.241 1.261 1,243,068 1.2520 -0.32%
2014-05-26 0 3.110 3.100 3.110 3.100 3.180 184,000 573,960 3.1193 1.253 1.249 1.253 1.249 1.282 456,536 1.2572 0.00%
2014-05-23 0 3.110 3.110 3.130 3.050 3.150 128,000 400,020 3.1252 1.253 1.253 1.261 1.229 1.270 317,590 1.2595 0.32%
2014-05-22 0 3.100 3.080 3.120 3.030 3.120 140,000 431,750 3.0839 1.249 1.241 1.257 1.221 1.257 347,364 1.2429 2.31%
2014-05-21 0 3.030 3.030 3.050 3.020 3.050 7,072,000 21,409,015 3.0273 1.221 1.221 1.229 1.217 1.229 17,546,858 1.2201 0.33%
2014-05-20 0 3.020 3.020 3.040 3.000 3.050 3,607,000 10,887,170 3.0183 1.217 1.217 1.225 1.209 1.229 8,949,592 1.2165 0.00%
2014-05-19 0 3.020 3.030 3.060 3.000 3.080 2,087,000 6,343,280 3.0394 1.217 1.221 1.233 1.209 1.241 5,178,209 1.2250 -1.95%
2014-05-16 0 3.080 3.080 3.100 3.030 3.120 822,000 2,529,300 3.0770 1.241 1.241 1.249 1.221 1.257 2,039,525 1.2401 0.65%
2014-05-15 0 3.060 3.050 3.060 3.040 3.140 976,428 2,983,628 3.0557 1.233 1.229 1.233 1.225 1.266 2,422,687 1.2315 -0.65%
2014-05-14 0 3.080 3.050 3.080 3.030 3.180 757,000 2,316,030 3.0595 1.241 1.229 1.241 1.221 1.282 1,878,248 1.2331 0.65%
2014-05-13 0 3.060 3.040 3.060 3.000 3.070 486,000 1,482,370 3.0501 1.233 1.225 1.233 1.209 1.237 1,205,850 1.2293 0.99%
2014-05-12 0 3.030 3.030 3.060 3.000 3.100 51,000 154,520 3.0298 1.221 1.221 1.233 1.209 1.249 126,540 1.2211 0.66%
2014-05-09 0 3.010 3.010 3.020 3.000 3.020 34,000 102,520 3.0153 1.213 1.213 1.217 1.209 1.217 84,360 1.2153 0.33%
2014-05-08 0 3.000 2.980 3.020 2.980 3.080 173,000 520,110 3.0064 1.209 1.201 1.217 1.201 1.241 429,243 1.2117 -0.99%
2014-05-07 0 3.030 3.000 3.050 2.950 3.050 109,000 327,300 3.0028 1.221 1.209 1.229 1.189 1.229 270,448 1.2102 -0.33%
2014-05-05 0 3.040 3.040 3.060 2.970 3.180 214,000 644,910 3.0136 1.225 1.225 1.233 1.197 1.282 530,971 1.2146 -1.94%
2014-05-02 0 3.100 2.990 3.170 2.960 3.180 6,637,000 19,554,820 2.9463 1.249 1.205 1.278 1.193 1.282 16,467,548 1.1875 3.33%
2014-04-30 0 3.000 2.970 3.000 2.960 3.000 320,000 951,020 2.9719 1.209 1.197 1.209 1.193 1.209 793,975 1.1978 0.33%
2014-04-29 0 2.990 2.950 2.990 2.940 3.000 243,000 723,210 2.9762 1.205 1.189 1.205 1.185 1.209 602,925 1.1995 1.70%
2014-04-28 0 2.940 2.920 2.940 2.900 3.000 1,207,000 3,542,070 2.9346 1.185 1.177 1.185 1.169 1.209 2,994,776 1.1827 -0.34%
2014-04-25 0 2.950 2.940 2.980 2.920 2.970 264,000 775,590 2.9378 1.189 1.185 1.201 1.177 1.197 655,030 1.1841 0.68%
2014-04-24 0 2.930 2.920 2.950 2.930 3.020 504,000 1,484,460 2.9454 1.181 1.177 1.189 1.181 1.217 1,250,511 1.1871 0.34%
2014-04-23 0 2.920 2.910 2.960 2.920 3.010 598,000 1,762,810 2.9478 1.177 1.173 1.193 1.177 1.213 1,483,742 1.1881 -2.01%
2014-04-22 0 2.980 2.970 3.020 2.960 2.980 125,000 370,420 2.9634 1.201 1.197 1.217 1.193 1.201 310,147 1.1943 1.36%
2014-04-17 0 2.940 2.920 3.000 2.920 3.010 513,035 1,535,795 2.9935 1.185 1.177 1.209 1.177 1.213 1,272,929 1.2065 -2.00%
2014-04-16 0 3.000 2.990 3.010 2.950 3.020 316,000 949,280 3.0041 1.209 1.205 1.213 1.189 1.217 784,051 1.2107 1.69%
2014-04-15 0 2.950 2.950 2.960 2.940 2.970 121,000 358,235 2.9606 1.189 1.189 1.193 1.185 1.197 300,222 1.1932 0.00%
2014-04-14 0 2.950 2.930 2.980 2.940 2.950 169,000 498,480 2.9496 1.189 1.181 1.201 1.185 1.189 419,318 1.1888 1.72%
2014-04-11 0 2.900 2.880 2.980 2.870 3.000 694,000 2,013,820 2.9018 1.169 1.161 1.201 1.157 1.209 1,721,934 1.1695 -1.69%
2014-04-10 0 2.950 2.930 2.970 2.930 2.980 409,000 1,194,060 2.9195 1.189 1.181 1.197 1.181 1.201 1,014,800 1.1766 1.37%
2014-04-09 0 2.910 2.900 2.970 2.900 2.980 787,000 2,323,760 2.9527 1.173 1.169 1.197 1.169 1.201 1,952,683 1.1900 -1.69%
2014-04-08 0 2.960 2.960 2.970 2.950 3.000 196,000 581,410 2.9664 1.193 1.193 1.197 1.189 1.209 486,310 1.1956 0.34%
2014-04-07 0 2.950 2.940 2.950 2.920 3.000 499,000 1,477,190 2.9603 1.189 1.185 1.189 1.177 1.209 1,238,106 1.1931 -1.01%
2014-04-04 0 2.980 2.960 2.980 2.910 2.980 604,000 1,780,910 2.9485 1.201 1.193 1.201 1.173 1.201 1,498,629 1.1884 2.41%
2014-04-03 0 2.910 2.910 2.950 2.910 3.100 714,000 2,113,370 2.9599 1.173 1.173 1.189 1.173 1.249 1,771,558 1.1929 -1.36%
2014-04-02 0 3.020 2.990 3.020 2.970 3.100 449,000 1,352,080 3.0113 1.189 1.177 1.189 1.169 1.220 1,140,482 1.1855 1.34%
2014-04-01 0 2.980 2.960 2.980 2.970 3.000 680,000 2,029,810 2.9850 1.173 1.165 1.173 1.169 1.181 1,727,233 1.1752 0.00%
2014-03-31 0 2.980 2.970 2.980 2.960 3.000 774,000 2,308,290 2.9823 1.173 1.169 1.173 1.165 1.181 1,965,998 1.1741 0.34%
2014-03-28 0 2.970 2.950 2.970 2.950 3.000 188,000 556,820 2.9618 1.169 1.161 1.169 1.161 1.181 477,529 1.1660 0.34%
2014-03-27 0 2.960 2.960 2.970 2.960 3.000 95,000 282,130 2.9698 1.165 1.165 1.169 1.165 1.181 241,305 1.1692 -1.00%
2014-03-26 0 2.990 2.990 3.000 2.920 3.000 778,000 2,328,970 2.9935 1.177 1.177 1.181 1.150 1.181 1,976,158 1.1785 -0.33%
2014-03-25 0 3.000 2.990 3.000 2.960 3.050 941,000 2,824,080 3.0011 1.181 1.177 1.181 1.165 1.201 2,390,186 1.1815 0.00%
2014-03-24 0 3.000 2.990 3.040 2.930 3.190 1,832,000 5,516,750 3.0113 1.181 1.177 1.197 1.154 1.256 4,653,369 1.1855 1.69%
2014-03-21 0 2.950 2.910 2.950 2.800 3.000 2,335,000 6,746,650 2.8894 1.161 1.146 1.161 1.102 1.181 5,931,014 1.1375 2.43%
2014-03-20 0 2.880 2.870 2.880 2.870 2.900 2,556,000 7,361,330 2.8800 1.134 1.130 1.134 1.130 1.142 6,492,365 1.1338 0.00%
2014-03-19 0 2.880 2.880 2.890 2.850 3.020 5,841,000 16,904,830 2.8942 1.134 1.134 1.138 1.122 1.189 14,836,425 1.1394 1.77%
2014-03-18 0 2.830 2.820 2.830 2.790 2.860 1,097,000 3,113,280 2.8380 1.114 1.110 1.114 1.098 1.126 2,786,433 1.1173 1.80%
2014-03-17 0 2.780 2.760 2.800 2.730 2.870 1,265,000 3,548,480 2.8051 1.094 1.087 1.102 1.075 1.130 3,213,162 1.1044 -2.11%
2014-03-14 0 2.840 2.830 2.840 2.830 2.900 543,000 1,560,300 2.8735 1.118 1.114 1.118 1.114 1.142 1,379,246 1.1313 -1.73%
2014-03-13 0 2.890 2.880 2.890 2.890 2.910 333,000 966,250 2.9017 1.138 1.134 1.138 1.138 1.146 845,836 1.1424 -0.69%
2014-03-12 0 2.910 2.880 2.910 2.860 2.960 237,000 688,730 2.9060 1.146 1.134 1.146 1.126 1.165 601,992 1.1441 1.39%
2014-03-11 0 2.870 2.860 2.870 2.870 2.910 241,000 693,680 2.8783 1.130 1.126 1.130 1.130 1.146 612,152 1.1332 -2.05%
2014-03-10 0 2.930 2.930 2.940 2.870 2.980 158,000 462,230 2.9255 1.154 1.154 1.157 1.130 1.173 401,328 1.1518 1.03%
2014-03-07 0 2.900 2.880 2.900 2.880 2.900 600,000 1,739,080 2.8985 1.142 1.134 1.142 1.134 1.142 1,524,029 1.1411 0.00%
2014-03-06 0 2.900 2.880 2.900 2.890 2.950 1,091,000 3,171,230 2.9067 1.142 1.134 1.142 1.138 1.161 2,771,193 1.1444 -1.36%
2014-03-05 0 2.940 2.920 2.940 2.920 2.950 92,000 270,930 2.9449 1.157 1.150 1.157 1.150 1.161 233,684 1.1594 0.00%
2014-03-04 0 2.940 2.920 2.940 2.930 2.950 499,000 1,468,820 2.9435 1.157 1.150 1.157 1.154 1.161 1,267,484 1.1588 0.00%
2014-03-03 0 2.940 2.920 2.940 2.920 2.980 322,000 950,230 2.9510 1.157 1.150 1.157 1.150 1.173 817,896 1.1618 0.00%
2014-02-28 0 2.940 2.930 2.950 2.940 2.950 147,000 432,630 2.9431 1.157 1.154 1.161 1.157 1.161 373,387 1.1587 0.00%
2014-02-27 0 2.940 2.910 2.960 2.900 2.960 539,000 1,565,190 2.9039 1.157 1.146 1.165 1.142 1.165 1,369,086 1.1432 0.68%
2014-02-26 0 2.920 2.920 2.950 2.920 2.950 581,000 1,697,410 2.9215 1.150 1.150 1.161 1.150 1.161 1,475,768 1.1502 2.10%
2014-02-25 0 2.860 2.850 2.970 2.860 3.000 642,000 1,888,650 2.9418 1.126 1.122 1.169 1.126 1.181 1,630,711 1.1582 -3.38%
2014-02-24 0 2.960 2.960 2.990 2.960 3.030 166,000 494,680 2.9800 1.165 1.165 1.177 1.165 1.193 421,648 1.1732 -0.34%
2014-02-21 0 2.970 2.960 2.970 2.960 3.030 925,000 2,749,880 2.9728 1.169 1.165 1.169 1.165 1.193 2,349,545 1.1704 -1.00%
2014-02-20 0 3.000 2.980 3.000 2.980 3.010 362,000 1,084,760 2.9966 1.181 1.173 1.181 1.173 1.185 919,498 1.1797 -0.33%
2014-02-19 0 3.010 3.000 3.010 3.000 3.030 126,000 380,070 3.0164 1.185 1.181 1.185 1.181 1.193 320,046 1.1875 0.00%
2014-02-18 0 3.010 3.000 3.010 3.010 3.030 399,000 1,206,010 3.0226 1.185 1.181 1.185 1.185 1.193 1,013,479 1.1900 -1.31%
2014-02-17 0 3.050 3.030 3.060 3.040 3.080 948,000 2,897,830 3.0568 1.201 1.193 1.205 1.197 1.213 2,407,966 1.2034 0.00%
2014-02-14 0 3.050 3.050 3.070 3.050 3.080 329,000 1,010,610 3.0718 1.201 1.201 1.209 1.201 1.213 835,676 1.2093 -1.29%
2014-02-13 0 3.090 3.090 3.100 3.050 3.090 196,000 600,790 3.0653 1.217 1.217 1.220 1.201 1.217 497,850 1.2068 0.98%
2014-02-12 0 3.060 3.050 3.060 3.050 3.090 806,000 2,465,990 3.0595 1.205 1.201 1.205 1.201 1.217 2,047,279 1.2045 0.00%
2014-02-11 0 3.060 3.010 3.060 3.030 3.070 2,019,000 6,178,240 3.0600 1.205 1.185 1.205 1.193 1.209 5,128,358 1.2047 1.32%
2014-02-10 0 3.020 3.030 3.050 3.020 3.020 35,000 105,700 3.0200 1.189 1.193 1.201 1.189 1.189 88,902 1.1890 0.33%
2014-02-07 0 3.010 3.010 3.020 3.000 3.090 104,000 314,320 3.0223 1.185 1.185 1.189 1.181 1.217 264,165 1.1899 0.33%
2014-02-06 0 3.000 2.990 3.000 3.000 3.030 77,000 231,390 3.0051 1.181 1.177 1.181 1.181 1.193 195,584 1.1831 0.33%
2014-02-05 0 2.990 2.970 2.990 2.960 3.040 640,000 1,910,530 2.9852 1.177 1.169 1.177 1.165 1.197 1,625,631 1.1753 0.00%
2014-02-04 0 2.990 2.980 2.990 2.990 3.120 2,461,000 7,423,040 3.0163 1.177 1.173 1.177 1.177 1.228 6,251,060 1.1875 -4.17%
2014-01-30 0 3.120 3.100 3.120 3.090 3.120 629,000 1,948,160 3.0972 1.228 1.220 1.228 1.217 1.228 1,597,691 1.2194 -0.64%
2014-01-29 0 3.140 3.130 3.140 3.140 3.220 486,000 1,547,500 3.1842 1.236 1.232 1.236 1.236 1.268 1,234,464 1.2536 0.00%
2014-01-28 0 3.140 3.110 3.150 3.120 3.180 12,088,000 37,715,310 3.1201 1.236 1.224 1.240 1.228 1.252 30,704,109 1.2283 1.29%
2014-01-27 0 3.100 3.100 3.120 3.090 3.100 237,000 734,520 3.0992 1.220 1.220 1.228 1.217 1.220 601,992 1.2202 -0.64%
2014-01-24 0 3.120 3.110 3.120 3.120 3.200 755,000 2,378,890 3.1508 1.228 1.224 1.228 1.228 1.260 1,917,737 1.2405 -0.32%
2014-01-23 0 3.130 3.130 3.140 3.130 3.150 428,000 1,341,990 3.1355 1.232 1.232 1.236 1.232 1.240 1,087,141 1.2344 -0.32%
2014-01-22 0 3.140 3.130 3.140 3.130 3.200 754,000 2,387,910 3.1670 1.236 1.232 1.236 1.232 1.260 1,915,197 1.2468 -0.95%
2014-01-21 0 3.170 3.160 3.170 3.160 3.200 998,000 3,167,040 3.1734 1.248 1.244 1.248 1.244 1.260 2,534,969 1.2493 0.63%
2014-01-20 0 3.150 3.150 3.200 3.150 3.200 990,000 3,133,910 3.1656 1.240 1.240 1.260 1.240 1.260 2,514,648 1.2463 -0.94%
2014-01-17 0 3.180 3.160 3.180 3.150 3.210 802,000 2,565,210 3.1985 1.252 1.244 1.252 1.240 1.264 2,037,119 1.2592 0.95%
2014-01-16 0 3.150 3.140 3.150 3.150 3.200 949,000 3,001,080 3.1624 1.240 1.236 1.240 1.240 1.260 2,410,506 1.2450 -1.56%
2014-01-15 0 3.200 3.200 3.210 3.160 3.250 4,141,000 13,254,740 3.2009 1.260 1.260 1.264 1.244 1.280 10,518,342 1.2602 2.24%
2014-01-14 0 3.130 3.130 3.180 3.110 3.150 2,200,000 6,885,470 3.1298 1.232 1.232 1.252 1.224 1.240 5,588,107 1.2322 -0.63%
2014-01-13 0 3.150 3.150 3.160 3.140 3.160 1,159,000 3,650,500 3.1497 1.240 1.240 1.244 1.236 1.244 2,943,916 1.2400 -0.63%
2014-01-10 0 3.170 3.130 3.170 3.120 3.190 1,358,000 4,300,400 3.1667 1.248 1.232 1.248 1.228 1.256 3,449,386 1.2467 -0.31%
2014-01-09 0 3.180 3.170 3.180 3.170 3.190 2,182,000 6,938,590 3.1799 1.252 1.248 1.252 1.248 1.256 5,542,386 1.2519 0.00%
2014-01-08 0 3.180 3.180 3.190 3.120 3.190 489,000 1,554,470 3.1789 1.252 1.252 1.256 1.228 1.256 1,242,084 1.2515 0.00%
2014-01-07 0 3.180 3.170 3.180 3.100 3.190 779,000 2,466,060 3.1657 1.252 1.248 1.252 1.220 1.256 1,978,698 1.2463 1.60%
2014-01-06 0 3.130 3.140 3.150 3.090 3.180 408,000 1,271,630 3.1167 1.232 1.236 1.240 1.217 1.252 1,036,340 1.2270 0.00%
2014-01-03 0 3.130 3.110 3.130 3.100 3.130 203,000 630,980 3.1083 1.232 1.224 1.232 1.220 1.232 515,630 1.2237 -0.95%
2014-01-02 0 3.160 3.150 3.170 3.140 3.220 924,000 2,916,040 3.1559 1.244 1.240 1.248 1.236 1.268 2,347,005 1.2425 -0.32%
2013-12-31 0 3.170 3.150 3.170 3.150 3.170 66,000 209,000 3.1667 1.248 1.240 1.248 1.240 1.248 167,643 1.2467 0.63%
2013-12-30 0 3.150 3.150 3.170 3.130 3.170 226,000 712,080 3.1508 1.240 1.240 1.248 1.232 1.248 574,051 1.2404 0.00%
2013-12-27 0 3.150 3.150 3.180 3.130 3.200 268,000 851,250 3.1763 1.240 1.240 1.252 1.232 1.260 680,733 1.2505 -0.94%
2013-12-24 0 3.180 3.150 3.180 3.150 3.180 267,000 842,370 3.1549 1.252 1.240 1.252 1.240 1.252 678,193 1.2421 1.60%
2013-12-23 0 3.130 3.130 3.140 3.130 3.140 109,000 341,240 3.1306 1.232 1.232 1.236 1.232 1.236 276,865 1.2325 -0.32%
2013-12-20 0 3.140 3.130 3.150 3.050 3.140 1,036,000 3,208,770 3.0973 1.236 1.232 1.240 1.201 1.236 2,631,490 1.2194 0.64%
2013-12-19 0 3.120 3.090 3.120 3.070 3.170 5,574,000 17,351,800 3.1130 1.228 1.217 1.228 1.209 1.248 14,158,232 1.2256 0.32%
2013-12-18 0 3.110 3.100 3.120 3.090 3.220 2,048,000 6,381,000 3.1157 1.224 1.220 1.228 1.217 1.268 5,202,020 1.2266 0.32%
2013-12-17 0 3.100 3.090 3.110 3.090 3.170 3,053,000 9,508,110 3.1143 1.220 1.217 1.224 1.217 1.248 7,754,769 1.2261 -1.59%
2013-12-16 0 3.150 3.140 3.150 3.140 3.230 2,818,000 8,923,660 3.1667 1.240 1.236 1.240 1.236 1.272 7,157,857 1.2467 -2.48%
2013-12-13 0 3.230 3.200 3.230 3.150 3.250 3,502,000 11,302,700 3.2275 1.272 1.260 1.272 1.240 1.280 8,895,251 1.2706 1.57%
2013-12-12 0 3.180 3.170 3.180 3.110 3.220 4,080,000 12,959,325 3.1763 1.252 1.248 1.252 1.224 1.268 10,363,399 1.2505 0.95%
2013-12-11 0 3.150 3.150 3.170 3.100 3.220 4,698,000 14,843,660 3.1596 1.240 1.240 1.248 1.220 1.268 11,933,149 1.2439 0.64%
2013-12-10 0 3.130 3.110 3.140 2.960 3.130 6,249,000 19,036,800 3.0464 1.232 1.224 1.236 1.165 1.232 15,872,764 1.1993 4.68%
2013-12-09 0 2.990 2.990 3.000 2.960 3.110 10,042,000 30,481,910 3.0354 1.177 1.177 1.181 1.165 1.224 25,507,169 1.1950 -0.66%
2013-12-06 0 3.010 3.020 3.040 3.000 3.250 12,457,000 38,564,000 3.0958 1.185 1.189 1.197 1.181 1.280 31,641,387 1.2188 -5.94%
2013-12-05 0 3.200 3.190 3.200 3.170 3.640 73,729,000 250,959,420 3.4038 1.260 1.256 1.260 1.248 1.433 187,275,252 1.3401

Webb-site Database - Powered By Linux Group

Back to top