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
2026-03-27 0 1.590 1.550 1.590 1.530 1.590 1,017,000 1,603,390 1.5766 1.590 1.550 1.590 1.530 1.590 1,017,000 1.5766 1.92%
2026-03-26 0 1.560 1.520 1.560 1.500 1.580 1,036,000 1,599,890 1.5443 1.560 1.520 1.560 1.500 1.580 1,036,000 1.5443 -2.50%
2026-03-25 0 1.600 1.600 1.620 1.350 1.600 1,835,000 2,725,770 1.4854 1.600 1.600 1.620 1.350 1.600 1,835,000 1.4854 10.34%
2026-03-24 0 1.450 1.440 1.450 1.340 1.550 4,859,000 6,819,620 1.4035 1.450 1.440 1.450 1.340 1.550 4,859,000 1.4035 -11.59%
2026-03-23 0 1.640 1.620 1.640 1.620 1.650 508,000 827,180 1.6283 1.640 1.620 1.640 1.620 1.650 508,000 1.6283 -2.38%
2026-03-20 0 1.680 1.660 1.680 1.650 1.680 57,000 95,090 1.6682 1.680 1.660 1.680 1.650 1.680 57,000 1.6682 0.60%
2026-03-19 0 1.670 1.650 1.670 1.640 1.670 75,000 124,440 1.6592 1.670 1.650 1.670 1.640 1.670 75,000 1.6592 0.00%
2026-03-18 0 1.670 1.650 1.670 1.650 1.680 194,000 323,660 1.6684 1.670 1.650 1.670 1.650 1.680 194,000 1.6684 -0.60%
2026-03-17 0 1.680 1.650 1.680 1.650 1.690 95,000 158,750 1.6711 1.680 1.650 1.680 1.650 1.690 95,000 1.6711 -0.59%
2026-03-16 0 1.690 1.640 1.690 1.640 1.690 135,000 223,930 1.6587 1.690 1.640 1.690 1.640 1.690 135,000 1.6587 0.60%
2026-03-13 0 1.680 1.670 1.680 1.670 1.690 93,000 155,930 1.6767 1.680 1.670 1.680 1.670 1.690 93,000 1.6767 -1.18%
2026-03-12 0 1.700 1.680 1.720 1.700 1.760 133,000 229,930 1.7288 1.700 1.680 1.720 1.700 1.760 133,000 1.7288 -0.58%
2026-03-11 0 1.710 1.690 1.710 1.680 1.710 51,000 86,520 1.6965 1.710 1.690 1.710 1.680 1.710 51,000 1.6965 1.18%
2026-03-10 0 1.690 1.680 1.690 1.690 1.730 22,000 37,730 1.7150 1.690 1.680 1.690 1.690 1.730 22,000 1.7150 -1.74%
2026-03-09 0 1.720 1.690 1.730 1.660 1.720 156,000 264,180 1.6935 1.720 1.690 1.730 1.660 1.720 156,000 1.6935 0.00%
2026-03-06 0 1.720 1.690 1.730 1.670 1.720 56,000 95,090 1.6980 1.720 1.690 1.730 1.670 1.720 56,000 1.6980 2.38%
2026-03-05 0 1.680 1.670 1.700 1.670 1.700 51,000 85,930 1.6849 1.680 1.670 1.700 1.670 1.700 51,000 1.6849 0.60%
2026-03-04 0 1.670 1.660 1.670 1.660 1.700 103,000 172,660 1.6763 1.670 1.660 1.670 1.660 1.700 103,000 1.6763 -1.18%
2026-03-03 0 1.690 1.690 1.700 1.680 1.700 106,000 179,240 1.6909 1.690 1.690 1.700 1.680 1.700 106,000 1.6909 -1.74%
2026-03-02 0 1.720 1.690 1.720 1.690 1.720 160,000 272,330 1.7021 1.720 1.690 1.720 1.690 1.720 160,000 1.7021 -0.58%
2026-02-27 0 1.730 1.720 1.730 1.700 1.730 72,000 123,410 1.7140 1.730 1.720 1.730 1.700 1.730 72,000 1.7140 0.00%
2026-02-26 0 1.730 1.700 1.730 1.700 1.760 556,000 961,030 1.7285 1.730 1.700 1.730 1.700 1.760 556,000 1.7285 1.76%
2026-02-25 0 1.700 1.690 1.720 1.690 1.730 363,000 621,740 1.7128 1.700 1.690 1.720 1.690 1.730 363,000 1.7128 0.00%
2026-02-24 0 1.700 1.690 1.700 1.680 1.700 295,000 501,230 1.6991 1.700 1.690 1.700 1.680 1.700 295,000 1.6991 0.00%
2026-02-23 0 1.700 1.680 1.700 1.670 1.700 110,000 185,530 1.6866 1.700 1.680 1.700 1.670 1.700 110,000 1.6866 1.19%
2026-02-20 0 1.680 1.660 1.680 1.660 1.690 22,000 36,780 1.6718 1.680 1.660 1.680 1.660 1.690 22,000 1.6718 0.60%
2026-02-16 0 1.670 1.650 1.670 1.660 1.670 40,000 66,590 1.6648 1.670 1.650 1.670 1.660 1.670 40,000 1.6648 1.21%
2026-02-13 0 1.650 1.640 1.660 1.650 1.650 15,000 24,750 1.6500 1.650 1.640 1.660 1.650 1.650 15,000 1.6500 0.00%
2026-02-12 0 1.650 1.650 1.660 1.650 1.660 19,000 31,480 1.6568 1.650 1.650 1.660 1.650 1.660 19,000 1.6568 0.00%
2026-02-11 0 1.650 1.640 1.660 1.640 1.650 190,000 313,290 1.6489 1.650 1.640 1.660 1.640 1.650 190,000 1.6489 0.00%
2026-02-10 0 1.650 1.640 1.660 1.640 1.660 36,000 59,090 1.6414 1.650 1.640 1.660 1.640 1.660 36,000 1.6414 0.00%
2026-02-09 0 1.650 1.640 1.650 1.640 1.640 29,000 47,570 1.6403 1.650 1.640 1.650 1.640 1.640 29,000 1.6403 1.23%
2026-02-06 0 1.630 1.630 1.650 1.630 1.660 26,000 42,500 1.6346 1.630 1.630 1.650 1.630 1.660 26,000 1.6346 0.62%
2026-02-05 0 1.620 1.620 1.640 1.620 1.630 6,000 9,760 1.6267 1.620 1.620 1.640 1.620 1.630 6,000 1.6267 0.00%
2026-02-04 0 1.620 1.620 1.630 1.620 1.630 92,000 149,940 1.6298 1.620 1.620 1.630 1.620 1.630 92,000 1.6298 -0.61%
2026-02-03 0 1.630 1.620 1.630 - - 0 0 - 1.630 1.620 1.630 - - 0 - 0.00%
2026-02-02 0 1.630 1.630 1.640 1.630 1.650 20,000 32,700 1.6350 1.630 1.630 1.640 1.630 1.650 20,000 1.6350 0.00%
2026-01-30 0 1.630 1.630 1.640 1.590 1.740 405,000 673,640 1.6633 1.630 1.630 1.640 1.590 1.740 405,000 1.6633 2.52%
2026-01-29 0 1.590 1.590 1.600 1.560 1.610 115,000 182,290 1.5851 1.590 1.590 1.600 1.560 1.610 115,000 1.5851 -1.24%
2026-01-28 0 1.610 1.610 1.620 1.600 1.610 57,000 91,430 1.6040 1.610 1.610 1.620 1.600 1.610 57,000 1.6040 0.62%
2026-01-27 0 1.600 1.600 1.610 1.600 1.610 40,000 64,380 1.6095 1.600 1.600 1.610 1.600 1.610 40,000 1.6095 -0.62%
2026-01-26 0 1.610 1.600 1.610 1.580 1.620 98,000 156,470 1.5966 1.610 1.600 1.610 1.580 1.620 98,000 1.5966 -0.62%
2026-01-23 0 1.620 1.610 1.620 - - 0 0 - 1.620 1.610 1.620 - - 0 - 0.00%
2026-01-22 0 1.620 1.610 1.620 1.610 1.620 32,000 51,740 1.6169 1.620 1.610 1.620 1.610 1.620 32,000 1.6169 0.62%
2026-01-21 0 1.610 1.600 1.620 1.600 1.620 29,000 46,670 1.6093 1.610 1.600 1.620 1.600 1.620 29,000 1.6093 0.00%
2026-01-20 0 1.610 1.610 1.630 1.600 1.620 83,000 134,200 1.6169 1.610 1.610 1.630 1.600 1.620 83,000 1.6169 0.00%
2026-01-19 0 1.610 1.610 1.620 1.590 1.600 174,000 278,370 1.5998 1.610 1.610 1.620 1.590 1.600 174,000 1.5998 0.00%
2026-01-16 0 1.610 1.600 1.620 - - 0 0 - 1.610 1.600 1.620 - - 0 - 0.00%
2026-01-15 0 1.610 1.600 1.620 1.600 1.610 38,000 61,140 1.6089 1.610 1.600 1.620 1.600 1.610 38,000 1.6089 0.00%
2026-01-14 0 1.610 1.610 1.620 1.610 1.630 78,000 126,410 1.6206 1.610 1.610 1.620 1.610 1.630 78,000 1.6206 0.00%
2026-01-13 0 1.610 1.610 1.620 1.600 1.620 10,000 16,080 1.6080 1.610 1.610 1.620 1.600 1.620 10,000 1.6080 -1.23%
2026-01-09 0 1.630 1.620 1.630 1.620 1.630 28,000 45,410 1.6218 1.630 1.620 1.630 1.620 1.630 28,000 1.6218 0.00%
2026-01-08 0 1.630 1.630 1.640 - - 0 0 - 1.630 1.630 1.640 - - 0 - 0.00%
2026-01-07 0 1.630 1.630 1.640 - - 0 0 - 1.630 1.630 1.640 - - 0 - 0.00%
2026-01-06 0 1.630 1.630 1.640 1.620 1.640 36,000 58,590 1.6275 1.630 1.630 1.640 1.620 1.640 36,000 1.6275 0.00%
2026-01-05 0 1.630 1.630 1.640 1.610 1.650 63,000 102,670 1.6297 1.630 1.630 1.640 1.610 1.650 63,000 1.6297 -3.55%
2025-12-31 0 1.690 1.670 1.690 1.670 1.690 171,000 287,460 1.6811 1.690 1.670 1.690 1.670 1.690 171,000 1.6811 0.60%
2025-12-30 0 1.680 1.660 1.680 1.670 1.690 191,000 321,250 1.6819 1.680 1.660 1.680 1.670 1.690 191,000 1.6819 -0.59%
2025-12-29 0 1.690 1.690 1.700 1.650 1.690 337,000 561,540 1.6663 1.690 1.690 1.700 1.650 1.690 337,000 1.6663 1.81%
2025-12-24 0 1.660 1.650 1.660 1.640 1.660 327,879 542,295 1.6539 1.660 1.650 1.660 1.640 1.660 327,879 1.6539 1.22%
2025-12-23 0 1.640 1.640 1.650 1.620 1.640 119,000 194,640 1.6356 1.640 1.640 1.650 1.620 1.640 119,000 1.6356 1.23%
2025-12-22 0 1.620 1.620 1.640 1.610 1.640 363,000 591,340 1.6290 1.620 1.620 1.640 1.610 1.640 363,000 1.6290 0.00%
2025-12-19 0 1.620 1.610 1.630 1.600 1.640 433,000 702,420 1.6222 1.620 1.610 1.630 1.600 1.640 433,000 1.6222 -1.22%
2025-12-18 0 1.640 1.620 1.640 1.620 1.640 195,000 318,520 1.6334 1.640 1.620 1.640 1.620 1.640 195,000 1.6334 0.61%
2025-12-17 0 1.630 1.620 1.630 1.610 1.630 172,000 280,050 1.6282 1.630 1.620 1.630 1.610 1.630 172,000 1.6282 0.00%
2025-12-16 0 1.630 1.610 1.630 1.600 1.630 210,000 339,340 1.6159 1.630 1.610 1.630 1.600 1.630 210,000 1.6159 0.00%
2025-12-15 0 1.630 1.610 1.630 1.600 1.630 260,000 421,050 1.6194 1.630 1.610 1.630 1.600 1.630 260,000 1.6194 0.62%
2025-12-12 0 1.620 1.610 1.620 1.600 1.620 210,000 338,200 1.6105 1.620 1.610 1.620 1.600 1.620 210,000 1.6105 1.25%
2025-12-11 0 1.600 1.590 1.600 1.590 1.610 102,000 163,650 1.6044 1.600 1.590 1.600 1.590 1.610 102,000 1.6044 -0.62%
2025-12-10 0 1.610 1.590 1.610 1.600 1.610 184,000 294,650 1.6014 1.610 1.590 1.610 1.600 1.610 184,000 1.6014 0.62%
2025-12-09 0 1.600 1.590 1.600 1.580 1.600 82,000 130,700 1.5939 1.600 1.590 1.600 1.580 1.600 82,000 1.5939 0.63%
2025-12-08 0 1.590 1.580 1.590 1.580 1.600 133,000 211,020 1.5866 1.590 1.580 1.590 1.580 1.600 133,000 1.5866 -0.62%
2025-12-05 0 1.600 1.580 1.600 1.580 1.600 210,000 332,200 1.5819 1.600 1.580 1.600 1.580 1.600 210,000 1.5819 1.27%
2025-12-04 0 1.580 1.580 1.590 1.570 1.590 457,000 722,470 1.5809 1.580 1.580 1.590 1.570 1.590 457,000 1.5809 -0.63%
2025-12-03 0 1.590 1.580 1.590 1.580 1.600 242,000 383,610 1.5852 1.590 1.580 1.590 1.580 1.600 242,000 1.5852 -0.62%
2025-12-02 0 1.600 1.580 1.600 1.600 1.610 230,000 368,420 1.6018 1.600 1.580 1.600 1.600 1.610 230,000 1.6018 -0.62%
2025-12-01 0 1.610 1.610 1.620 1.610 1.620 97,000 156,470 1.6131 1.610 1.610 1.620 1.610 1.620 97,000 1.6131 0.00%
2025-11-28 0 1.610 1.610 1.620 1.610 1.620 65,000 105,150 1.6177 1.610 1.610 1.620 1.610 1.620 65,000 1.6177 -0.62%
2025-11-27 0 1.620 1.620 1.630 1.610 1.620 35,000 56,620 1.6177 1.620 1.620 1.630 1.610 1.620 35,000 1.6177 0.00%
2025-11-26 0 1.620 1.610 1.630 1.600 1.630 207,000 333,850 1.6128 1.620 1.610 1.630 1.600 1.630 207,000 1.6128 0.62%
2025-11-25 0 1.610 1.610 1.630 1.600 1.630 461,000 749,380 1.6256 1.610 1.610 1.630 1.600 1.630 461,000 1.6256 -0.62%
2025-11-24 0 1.620 1.610 1.620 1.590 1.620 477,000 764,150 1.6020 1.620 1.610 1.620 1.590 1.620 477,000 1.6020 1.25%
2025-11-21 0 1.600 1.590 1.610 1.590 1.610 197,000 314,700 1.5975 1.600 1.590 1.610 1.590 1.610 197,000 1.5975 -0.62%
2025-11-20 0 1.610 1.610 1.630 1.610 1.620 46,000 74,470 1.6189 1.610 1.610 1.630 1.610 1.620 46,000 1.6189 0.00%
2025-11-19 0 1.610 1.610 1.620 1.600 1.620 656,000 1,056,820 1.6110 1.610 1.610 1.620 1.600 1.620 656,000 1.6110 -1.23%
2025-11-18 0 1.630 1.620 1.630 - - 0 0 - 1.630 1.620 1.630 - - 0 - 0.00%
2025-11-17 0 1.630 1.630 1.640 1.630 1.640 15,000 24,500 1.6333 1.630 1.630 1.640 1.630 1.640 15,000 1.6333 0.00%
2025-11-14 0 1.630 1.620 1.640 1.630 1.640 52,000 85,040 1.6354 1.630 1.620 1.640 1.630 1.640 52,000 1.6354 0.00%
2025-11-13 0 1.630 1.630 1.640 1.620 1.640 268,000 438,240 1.6352 1.630 1.630 1.640 1.620 1.640 268,000 1.6352 -0.61%
2025-11-12 0 1.640 1.630 1.650 1.620 1.660 258,000 424,540 1.6455 1.640 1.630 1.650 1.620 1.660 258,000 1.6455 1.23%
2025-11-11 0 1.620 1.620 1.630 1.610 1.630 121,000 195,050 1.6120 1.620 1.620 1.630 1.610 1.630 121,000 1.6120 0.00%
2025-11-10 0 1.620 1.610 1.620 1.600 1.630 475,000 767,660 1.6161 1.620 1.610 1.620 1.600 1.630 475,000 1.6161 -0.61%
2025-11-07 0 1.630 1.630 1.640 1.630 1.630 8,000 13,040 1.6300 1.630 1.630 1.640 1.630 1.630 8,000 1.6300 0.00%
2025-11-06 0 1.630 1.620 1.630 1.630 1.630 141,000 229,830 1.6300 1.630 1.620 1.630 1.630 1.630 141,000 1.6300 0.62%
2025-11-05 0 1.620 1.620 1.630 1.620 1.630 5,000 8,110 1.6220 1.620 1.620 1.630 1.620 1.630 5,000 1.6220 0.00%
2025-11-04 0 1.620 1.620 1.630 1.620 1.630 67,000 108,660 1.6218 1.620 1.620 1.630 1.620 1.630 67,000 1.6218 -0.61%
2025-11-03 0 1.630 1.620 1.640 1.620 1.640 148,000 241,220 1.6299 1.630 1.620 1.640 1.620 1.640 148,000 1.6299 0.62%
2025-10-31 0 1.620 1.620 1.630 1.620 1.630 32,000 51,980 1.6244 1.620 1.620 1.630 1.620 1.630 32,000 1.6244 -0.61%
2025-10-30 0 1.630 1.610 1.630 1.600 1.630 167,000 270,460 1.6195 1.630 1.610 1.630 1.600 1.630 167,000 1.6195 0.62%
2025-10-28 0 1.620 1.620 1.630 1.620 1.630 8,000 12,970 1.6213 1.620 1.620 1.630 1.620 1.630 8,000 1.6213 0.00%
2025-10-27 0 1.620 1.620 1.630 1.620 1.630 134,000 218,340 1.6294 1.620 1.620 1.630 1.620 1.630 134,000 1.6294 -0.61%
2025-10-24 0 1.630 1.620 1.640 1.620 1.630 36,000 58,520 1.6256 1.630 1.620 1.640 1.620 1.630 36,000 1.6256 -0.61%
2025-10-23 0 1.640 1.630 1.640 1.620 1.650 67,000 109,690 1.6372 1.640 1.630 1.640 1.620 1.650 67,000 1.6372 0.61%
2025-10-22 0 1.630 1.620 1.630 1.630 1.630 55,000 89,650 1.6300 1.630 1.620 1.630 1.630 1.630 55,000 1.6300 0.62%
2025-10-21 0 1.620 1.610 1.620 1.620 1.640 49,000 79,790 1.6284 1.620 1.610 1.620 1.620 1.640 49,000 1.6284 0.00%
2025-10-20 0 1.620 1.620 1.630 1.620 1.630 59,000 96,110 1.6290 1.620 1.620 1.630 1.620 1.630 59,000 1.6290 -0.61%
2025-10-17 0 1.630 1.610 1.630 1.600 1.640 66,000 107,000 1.6212 1.630 1.610 1.630 1.600 1.640 66,000 1.6212 0.62%
2025-10-16 0 1.620 1.620 1.630 1.600 1.620 137,000 220,700 1.6109 1.620 1.620 1.630 1.600 1.620 137,000 1.6109 0.62%
2025-10-15 0 1.610 1.610 1.620 1.610 1.610 55,000 88,550 1.6100 1.610 1.610 1.620 1.610 1.610 55,000 1.6100 -0.62%
2025-10-14 0 1.620 1.610 1.620 1.610 1.620 21,000 33,930 1.6157 1.620 1.610 1.620 1.610 1.620 21,000 1.6157 0.00%
2025-10-13 0 1.620 1.610 1.620 1.600 1.620 414,000 663,660 1.6030 1.620 1.610 1.620 1.600 1.620 414,000 1.6030 -0.61%
2025-10-10 0 1.630 1.630 1.640 1.630 1.640 164,000 267,620 1.6318 1.630 1.630 1.640 1.630 1.640 164,000 1.6318 -1.21%
2025-10-09 0 1.650 1.640 1.650 1.630 1.650 258,000 423,550 1.6417 1.650 1.640 1.650 1.630 1.650 258,000 1.6417 0.61%
2025-10-08 0 1.640 1.630 1.640 1.610 1.650 502,000 817,200 1.6279 1.640 1.630 1.640 1.610 1.650 502,000 1.6279 0.61%
2025-10-06 0 1.630 1.620 1.630 1.630 1.650 521,000 850,770 1.6330 1.630 1.620 1.630 1.630 1.650 521,000 1.6330 -1.21%
2025-10-03 0 1.650 1.640 1.650 1.650 1.660 215,000 355,050 1.6514 1.650 1.640 1.650 1.650 1.660 215,000 1.6514 -0.60%
2025-10-02 0 1.660 1.650 1.660 1.650 1.670 219,000 363,740 1.6609 1.660 1.650 1.660 1.650 1.670 219,000 1.6609 0.36%
2025-09-30 0 1.730 1.720 1.730 1.720 1.740 103,000 178,460 1.7326 1.654 1.644 1.654 1.644 1.664 107,733 1.6565 0.00%
2025-09-29 0 1.730 1.720 1.730 1.720 1.730 169,000 291,000 1.7219 1.654 1.644 1.654 1.644 1.654 176,765 1.6462 -0.57%
2025-09-26 0 1.740 1.730 1.740 1.720 1.740 33,000 56,960 1.7261 1.664 1.654 1.664 1.644 1.664 34,516 1.6502 0.00%
2025-09-25 0 1.740 1.720 1.740 1.720 1.740 349,000 602,960 1.7277 1.664 1.644 1.664 1.644 1.664 365,036 1.6518 0.00%
2025-09-24 0 1.740 1.730 1.740 1.730 1.740 23,000 39,980 1.7383 1.664 1.654 1.664 1.654 1.664 24,057 1.6619 0.00%
2025-09-23 0 1.740 1.730 1.740 1.730 1.740 40,000 69,550 1.7388 1.664 1.654 1.664 1.654 1.664 41,838 1.6624 0.00%
2025-09-22 0 1.740 1.730 1.740 1.730 1.740 49,000 84,810 1.7308 1.664 1.654 1.664 1.654 1.664 51,252 1.6548 0.58%
2025-09-19 0 1.730 1.730 1.740 1.730 1.740 132,000 228,460 1.7308 1.654 1.654 1.664 1.654 1.664 138,065 1.6547 -0.57%
2025-09-18 0 1.740 1.730 1.740 1.730 1.740 12,000 20,810 1.7342 1.664 1.654 1.664 1.654 1.664 12,551 1.6580 0.00%
2025-09-17 0 1.740 1.730 1.740 1.730 1.740 216,000 375,030 1.7363 1.664 1.654 1.664 1.654 1.664 225,925 1.6600 0.58%
2025-09-16 0 1.730 1.720 1.730 1.720 1.730 161,000 278,320 1.7287 1.654 1.644 1.654 1.644 1.654 168,398 1.6528 0.00%
2025-09-15 0 1.730 1.730 1.740 1.720 1.730 157,000 271,540 1.7296 1.654 1.654 1.664 1.644 1.654 164,214 1.6536 0.00%
2025-09-12 0 1.730 1.720 1.730 1.710 1.730 272,000 470,140 1.7285 1.654 1.644 1.654 1.635 1.654 284,498 1.6525 1.17%
2025-09-11 0 1.710 1.700 1.720 1.700 1.730 673,000 1,156,780 1.7188 1.635 1.625 1.644 1.625 1.654 703,924 1.6433 -0.58%
2025-09-10 0 1.720 1.720 1.730 1.710 1.730 259,000 446,680 1.7246 1.644 1.644 1.654 1.635 1.654 270,901 1.6489 0.00%
2025-09-09 0 1.720 1.720 1.730 1.720 1.730 54,000 93,340 1.7285 1.644 1.644 1.654 1.644 1.654 56,481 1.6526 0.00%
2025-09-08 0 1.720 1.720 1.730 1.720 1.730 279,000 481,960 1.7275 1.644 1.644 1.654 1.644 1.654 291,820 1.6516 0.00%
2025-09-05 0 1.720 1.710 1.720 1.710 1.720 72,000 123,330 1.7129 1.644 1.635 1.644 1.635 1.644 75,308 1.6377 0.58%
2025-09-04 0 1.710 1.710 1.720 1.710 1.710 84,000 143,640 1.7100 1.635 1.635 1.644 1.635 1.635 87,860 1.6349 0.00%
2025-09-03 0 1.710 1.700 1.720 1.710 1.720 78,000 133,680 1.7138 1.635 1.625 1.644 1.635 1.644 81,584 1.6386 -0.58%
2025-09-02 0 1.720 1.710 1.720 1.710 1.720 51,000 87,680 1.7192 1.644 1.635 1.644 1.635 1.644 53,343 1.6437 0.00%
2025-09-01 0 1.720 1.710 1.720 1.710 1.720 48,000 82,370 1.7160 1.644 1.635 1.644 1.635 1.644 50,206 1.6407 0.58%
2025-08-29 0 1.710 1.710 1.720 1.710 1.720 39,000 66,710 1.7105 1.635 1.635 1.644 1.635 1.644 40,792 1.6354 -0.58%
2025-08-28 0 1.720 1.710 1.720 1.710 1.730 60,000 102,950 1.7158 1.644 1.635 1.644 1.635 1.654 62,757 1.6405 0.00%
2025-08-27 0 1.720 1.720 1.730 1.720 1.730 35,000 60,310 1.7231 1.644 1.644 1.654 1.644 1.654 36,608 1.6474 -0.58%
2025-08-26 0 1.730 1.720 1.730 1.710 1.730 380,000 655,490 1.7250 1.654 1.644 1.654 1.635 1.654 397,461 1.6492 1.17%
2025-08-25 0 1.710 1.710 1.730 1.710 1.740 119,000 204,910 1.7219 1.635 1.635 1.654 1.635 1.664 124,468 1.6463 0.00%
2025-08-22 0 1.710 1.700 1.720 1.700 1.750 627,000 1,074,200 1.7132 1.635 1.625 1.644 1.625 1.673 655,810 1.6380 -1.16%
2025-08-21 0 1.730 1.730 1.750 1.710 1.720 34,000 58,270 1.7138 1.654 1.654 1.673 1.635 1.644 35,562 1.6385 0.00%
2025-08-20 0 1.730 1.720 1.730 1.710 1.730 18,000 30,910 1.7172 1.654 1.644 1.654 1.635 1.654 18,827 1.6418 0.00%
2025-08-19 0 1.730 1.720 1.730 1.730 1.730 121,000 209,330 1.7300 1.654 1.644 1.654 1.654 1.654 126,560 1.6540 0.58%
2025-08-18 0 1.720 1.720 1.740 1.720 1.750 118,000 205,210 1.7391 1.644 1.644 1.664 1.644 1.673 123,422 1.6627 -1.15%
2025-08-15 0 1.740 1.730 1.750 1.740 1.750 153,000 266,290 1.7405 1.664 1.654 1.673 1.664 1.673 160,030 1.6640 -1.14%
2025-08-14 0 1.760 1.750 1.760 1.750 1.760 274,000 479,870 1.7514 1.683 1.673 1.683 1.673 1.683 286,590 1.6744 1.15%
2025-08-13 0 1.740 1.730 1.740 1.730 1.750 234,000 405,670 1.7336 1.664 1.654 1.664 1.654 1.673 244,752 1.6575 -0.57%
2025-08-12 0 1.750 1.740 1.750 1.740 1.750 64,000 111,910 1.7486 1.673 1.664 1.673 1.664 1.673 66,941 1.6718 0.57%
2025-08-11 0 1.740 1.740 1.750 1.730 1.750 292,000 506,520 1.7347 1.664 1.664 1.673 1.654 1.673 305,417 1.6585 0.58%
2025-08-08 0 1.730 1.730 1.740 1.730 1.740 111,000 192,690 1.7359 1.654 1.654 1.664 1.654 1.664 116,100 1.6597 0.58%
2025-08-07 0 1.720 1.720 1.730 1.720 1.730 111,000 191,900 1.7288 1.644 1.644 1.654 1.644 1.654 116,100 1.6529 0.00%
2025-08-06 0 1.720 1.710 1.720 1.700 1.720 725,000 1,242,090 1.7132 1.644 1.635 1.644 1.625 1.644 758,313 1.6380 1.18%
2025-08-05 0 1.700 1.700 1.710 1.690 1.710 151,000 256,960 1.7017 1.625 1.625 1.635 1.616 1.635 157,938 1.6270 0.59%
2025-08-04 0 1.690 1.690 1.700 - - 0 0 - 1.616 1.616 1.625 - - 0 - 0.00%
2025-08-01 0 1.690 1.690 1.710 1.690 1.710 351,000 598,210 1.7043 1.616 1.616 1.635 1.616 1.635 367,128 1.6294 -0.59%
2025-07-31 0 1.700 1.690 1.700 1.700 1.710 196,000 333,980 1.7040 1.625 1.616 1.625 1.625 1.635 205,006 1.6291 -0.58%
2025-07-30 0 1.710 1.710 1.720 - - 0 0 - 1.635 1.635 1.644 - - 0 - 0.00%
2025-07-29 0 1.710 1.710 1.720 1.700 1.710 211,000 360,720 1.7096 1.635 1.635 1.644 1.625 1.635 220,695 1.6345 0.00%
2025-07-28 0 1.710 1.710 1.720 - - 0 0 - 1.635 1.635 1.644 - - 0 - 0.00%
2025-07-25 0 1.710 1.710 1.720 1.710 1.710 364,000 622,440 1.7100 1.635 1.635 1.644 1.635 1.635 380,726 1.6349 0.59%
2025-07-24 0 1.700 1.700 1.710 1.700 1.710 135,000 230,570 1.7079 1.625 1.625 1.635 1.625 1.635 141,203 1.6329 -0.58%
2025-07-23 0 1.710 1.700 1.710 1.700 1.710 279,000 476,900 1.7093 1.635 1.625 1.635 1.625 1.635 291,820 1.6342 0.00%
2025-07-22 0 1.710 1.710 1.720 1.710 1.710 37,000 63,270 1.7100 1.635 1.635 1.644 1.635 1.635 38,700 1.6349 0.00%
2025-07-21 0 1.710 1.700 1.710 1.700 1.720 319,000 544,320 1.7063 1.635 1.625 1.635 1.625 1.644 333,658 1.6314 0.00%
2025-07-18 0 1.710 1.710 1.720 1.710 1.720 250,000 428,530 1.7141 1.635 1.635 1.644 1.635 1.644 261,487 1.6388 -0.58%
2025-07-17 0 1.720 1.710 1.720 1.700 1.720 77,000 132,150 1.7162 1.644 1.635 1.644 1.625 1.644 80,538 1.6408 0.58%
2025-07-16 0 1.710 1.710 1.720 1.700 1.720 241,000 412,120 1.7100 1.635 1.635 1.644 1.625 1.644 252,074 1.6349 -1.16%
2025-07-15 0 1.730 1.720 1.730 1.710 1.730 369,000 632,380 1.7138 1.654 1.644 1.654 1.635 1.654 385,955 1.6385 1.17%
2025-07-14 0 1.710 1.710 1.730 1.710 1.730 440,000 753,150 1.7117 1.635 1.635 1.654 1.635 1.654 460,218 1.6365 -1.16%
2025-07-11 0 1.730 1.710 1.730 1.710 1.730 160,000 275,370 1.7211 1.654 1.635 1.654 1.635 1.654 167,352 1.6455 0.58%
2025-07-10 0 1.720 1.710 1.720 1.700 1.720 251,000 428,030 1.7053 1.644 1.635 1.644 1.625 1.644 262,533 1.6304 0.58%
2025-07-09 0 1.710 1.700 1.710 1.690 1.710 358,000 607,350 1.6965 1.635 1.625 1.635 1.616 1.635 374,450 1.6220 0.00%
2025-07-08 0 1.710 1.690 1.710 1.690 1.710 640,000 1,084,550 1.6946 1.635 1.616 1.635 1.616 1.635 669,407 1.6202 -1.16%
2025-07-07 0 1.730 1.710 1.730 1.690 1.730 901,000 1,528,900 1.6969 1.654 1.635 1.654 1.616 1.654 942,400 1.6223 1.76%
2025-07-04 0 1.700 1.690 1.700 1.680 1.730 1,683,000 2,882,990 1.7130 1.625 1.616 1.625 1.606 1.654 1,760,333 1.6378 -0.58%
2025-07-03 0 1.710 1.700 1.710 1.690 1.710 507,000 864,180 1.7045 1.635 1.625 1.635 1.616 1.635 530,296 1.6296 -0.58%
2025-07-02 0 1.720 1.710 1.730 1.700 1.740 175,000 299,640 1.7122 1.644 1.635 1.654 1.625 1.664 183,041 1.6370 -0.58%
2025-06-30 0 1.730 1.720 1.740 1.690 1.730 249,000 425,020 1.7069 1.654 1.644 1.664 1.616 1.654 260,441 1.6319 1.76%
2025-06-27 0 1.700 1.690 1.700 1.690 1.700 163,000 276,060 1.6936 1.625 1.616 1.625 1.616 1.625 170,490 1.6192 0.00%
2025-06-26 0 1.700 1.690 1.700 1.680 1.700 220,000 372,360 1.6925 1.625 1.616 1.625 1.606 1.625 230,109 1.6182 0.59%
2025-06-25 0 1.690 1.680 1.690 1.670 1.700 214,000 360,600 1.6850 1.616 1.606 1.616 1.597 1.625 223,833 1.6110 1.20%
2025-06-24 0 1.670 1.670 1.690 1.670 1.680 17,000 28,410 1.6712 1.597 1.597 1.616 1.597 1.606 17,781 1.5978 -1.18%
2025-06-23 0 1.690 1.670 1.690 1.670 1.690 62,000 104,810 1.6905 1.616 1.597 1.616 1.597 1.616 64,849 1.6162 -0.59%
2025-06-20 0 1.700 1.680 1.700 1.660 1.700 113,000 190,370 1.6847 1.625 1.606 1.625 1.587 1.625 118,192 1.6107 1.80%
2025-06-19 0 1.670 1.670 1.680 1.660 1.670 86,000 143,440 1.6679 1.597 1.597 1.606 1.587 1.597 89,952 1.5946 0.00%
2025-06-18 0 1.670 1.660 1.670 1.670 1.670 47,000 78,490 1.6700 1.597 1.587 1.597 1.597 1.597 49,160 1.5966 -0.60%
2025-06-17 0 1.680 1.670 1.680 1.660 1.690 28,000 47,020 1.6793 1.606 1.597 1.606 1.587 1.616 29,287 1.6055 -0.59%
2025-06-16 0 1.690 1.670 1.690 1.640 1.690 431,000 718,340 1.6667 1.616 1.597 1.616 1.568 1.616 450,804 1.5935 1.20%
2025-06-13 0 1.670 1.660 1.690 1.650 1.670 239,000 396,720 1.6599 1.597 1.587 1.616 1.578 1.597 249,982 1.5870 0.60%
2025-06-12 0 1.660 1.660 1.670 1.660 1.700 817,000 1,371,070 1.6782 1.587 1.587 1.597 1.587 1.625 854,541 1.6045 -1.78%
2025-06-11 0 1.690 1.680 1.690 1.690 1.710 121,000 205,770 1.7006 1.616 1.606 1.616 1.616 1.635 126,560 1.6259 0.00%
2025-06-10 0 1.690 1.680 1.690 1.680 1.700 145,000 244,170 1.6839 1.616 1.606 1.616 1.606 1.625 151,663 1.6100 -0.59%
2025-06-09 0 1.700 1.690 1.700 1.680 1.700 36,000 60,810 1.6892 1.625 1.616 1.625 1.606 1.625 37,654 1.6150 0.59%
2025-06-06 0 1.690 1.690 1.700 1.690 1.700 12,000 20,370 1.6975 1.616 1.616 1.625 1.616 1.625 12,551 1.6229 -0.59%
2025-06-05 0 1.700 1.690 1.730 1.690 1.700 228,000 387,100 1.6978 1.625 1.616 1.654 1.616 1.625 238,476 1.6232 0.59%
2025-06-04 0 1.690 1.680 1.700 1.680 1.700 126,000 212,190 1.6840 1.616 1.606 1.625 1.606 1.625 131,790 1.6101 0.00%
2025-06-03 0 1.690 1.680 1.720 1.680 1.700 69,000 116,990 1.6955 1.616 1.606 1.644 1.606 1.625 72,170 1.6210 -0.59%
2025-06-02 0 1.700 1.680 1.720 1.680 1.700 42,000 70,720 1.6838 1.625 1.606 1.644 1.606 1.625 43,930 1.6098 0.00%
2025-05-30 0 1.700 1.700 1.720 - - 0 0 - 1.625 1.625 1.644 - - 0 - 0.59%
2025-05-29 0 1.690 1.690 1.700 1.690 1.700 24,000 40,570 1.6904 1.616 1.616 1.625 1.616 1.625 25,103 1.6162 -0.59%
2025-05-28 0 1.700 1.700 1.710 1.670 1.700 51,000 86,100 1.6882 1.625 1.625 1.635 1.597 1.625 53,343 1.6141 0.00%
2025-05-27 0 1.700 1.700 1.720 1.690 1.700 80,000 135,370 1.6921 1.625 1.625 1.644 1.616 1.625 83,676 1.6178 1.19%
2025-05-26 0 1.680 1.660 1.680 1.660 1.680 70,000 117,180 1.6740 1.606 1.587 1.606 1.587 1.606 73,216 1.6005 0.00%
2025-05-23 0 1.680 1.680 1.690 1.660 1.690 25,000 41,860 1.6744 1.606 1.606 1.616 1.587 1.616 26,149 1.6008 -1.18%
2025-05-22 0 1.700 1.680 1.700 - - 0 0 - 1.625 1.606 1.625 - - 0 - 0.00%
2025-05-21 0 1.700 1.680 1.700 1.680 1.700 21,000 35,360 1.6838 1.625 1.606 1.625 1.606 1.625 21,965 1.6098 0.00%
2025-05-20 0 1.700 1.670 1.700 1.670 1.700 116,000 197,050 1.6987 1.625 1.597 1.625 1.597 1.625 121,330 1.6241 0.00%
2025-05-19 0 1.700 1.690 1.700 1.680 1.700 93,000 157,800 1.6968 1.625 1.616 1.625 1.606 1.625 97,273 1.6222 0.59%
2025-05-16 0 1.690 1.680 1.690 1.680 1.690 7,000 11,800 1.6857 1.616 1.606 1.616 1.606 1.616 7,322 1.6117 -0.59%
2025-05-15 0 1.700 1.680 1.710 1.690 1.700 15,000 25,450 1.6967 1.625 1.606 1.635 1.616 1.625 15,689 1.6221 -1.16%
2025-05-14 0 1.720 1.700 1.720 1.700 1.720 66,000 112,710 1.7077 1.644 1.625 1.644 1.625 1.644 69,033 1.6327 1.18%
2025-05-13 0 1.700 1.700 1.730 1.700 1.730 75,000 129,000 1.7200 1.625 1.625 1.654 1.625 1.654 78,446 1.6444 -1.16%
2025-05-12 0 1.720 1.720 1.740 1.700 1.750 123,000 212,380 1.7267 1.644 1.644 1.664 1.625 1.673 128,652 1.6508 1.18%
2025-05-09 0 1.700 1.700 1.730 1.700 1.720 7,000 11,960 1.7086 1.625 1.625 1.654 1.625 1.644 7,322 1.6335 0.00%
2025-05-08 0 1.700 1.700 1.720 1.600 1.730 643,000 1,050,630 1.6340 1.625 1.625 1.644 1.530 1.654 672,545 1.5622 -0.58%
2025-05-07 0 1.710 1.710 1.720 1.700 1.730 107,000 183,380 1.7138 1.635 1.635 1.644 1.625 1.654 111,917 1.6385 0.00%
2025-05-06 0 1.710 1.710 1.720 1.710 1.730 15,000 25,870 1.7247 1.635 1.635 1.644 1.635 1.654 15,689 1.6489 -1.72%
2025-05-02 0 1.740 1.730 1.740 1.700 1.750 117,000 201,130 1.7191 1.664 1.654 1.664 1.625 1.673 122,376 1.6435 0.00%
2025-04-30 0 1.740 1.740 1.750 1.740 1.750 4,000 6,990 1.7475 1.664 1.664 1.673 1.664 1.673 4,184 1.6707 -1.14%
2025-04-29 0 1.760 1.740 1.760 1.730 1.760 7,000 12,240 1.7486 1.683 1.664 1.683 1.654 1.683 7,322 1.6718 0.57%
2025-04-28 0 1.750 1.750 1.760 1.750 1.760 12,000 21,020 1.7517 1.673 1.673 1.683 1.673 1.683 12,551 1.6747 0.57%
2025-04-25 0 1.740 1.730 1.760 1.740 1.770 41,000 71,540 1.7449 1.664 1.654 1.683 1.664 1.692 42,884 1.6682 0.58%
2025-04-24 0 1.730 1.730 1.740 1.730 1.740 8,000 13,850 1.7313 1.654 1.654 1.664 1.654 1.664 8,368 1.6552 0.00%
2025-04-23 0 1.730 1.730 1.760 1.730 1.750 38,000 65,870 1.7334 1.654 1.654 1.683 1.654 1.673 39,746 1.6573 -1.70%
2025-04-22 0 1.760 1.730 1.760 1.720 1.770 255,000 451,140 1.7692 1.683 1.654 1.683 1.644 1.692 266,717 1.6915 1.15%
2025-04-17 0 1.740 1.720 1.740 1.710 1.740 32,000 55,320 1.7288 1.664 1.644 1.664 1.635 1.664 33,470 1.6528 1.75%
2025-04-16 0 1.710 1.700 1.720 1.710 1.710 9,000 15,390 1.7100 1.635 1.625 1.644 1.635 1.635 9,414 1.6349 0.00%
2025-04-15 0 1.710 1.710 1.740 1.710 1.740 17,000 29,130 1.7135 1.635 1.635 1.664 1.635 1.664 17,781 1.6383 -1.72%
2025-04-14 0 1.740 1.730 1.740 1.740 1.740 16,000 27,840 1.7400 1.664 1.654 1.664 1.664 1.664 16,735 1.6636 1.75%
2025-04-11 0 1.710 1.710 1.730 1.710 1.750 142,000 244,860 1.7244 1.635 1.635 1.654 1.635 1.673 148,525 1.6486 -4.47%
2025-04-10 0 1.790 1.790 1.800 1.700 1.800 283,000 506,440 1.7895 1.711 1.711 1.721 1.625 1.721 296,004 1.7109 6.93%
2025-04-09 0 1.750 1.720 1.750 1.720 1.750 128,000 223,240 1.7441 1.600 1.573 1.600 1.573 1.600 139,960 1.5950 0.00%
2025-04-08 0 1.750 1.730 1.750 1.650 1.800 2,357,000 4,227,420 1.7936 1.600 1.582 1.600 1.509 1.646 2,577,228 1.6403 6.06%
2025-04-07 0 1.650 1.650 1.750 1.630 1.800 958,000 1,620,560 1.6916 1.509 1.509 1.600 1.491 1.646 1,047,511 1.5471 -9.84%
2025-04-03 0 1.830 1.830 1.850 1.820 1.860 188,000 344,810 1.8341 1.674 1.674 1.692 1.664 1.701 205,566 1.6774 0.55%
2025-04-02 0 1.820 1.820 1.840 1.810 1.860 183,000 335,630 1.8340 1.664 1.664 1.683 1.655 1.701 200,099 1.6773 1.11%
2025-04-01 0 1.800 1.800 1.840 1.800 1.870 334,000 621,570 1.8610 1.646 1.646 1.683 1.646 1.710 365,207 1.7020 -3.74%
2025-03-31 0 1.870 1.850 1.870 1.850 1.870 201,000 374,850 1.8649 1.710 1.692 1.710 1.692 1.710 219,781 1.7056 1.08%
2025-03-28 0 1.850 1.850 1.860 1.850 1.860 167,000 310,460 1.8590 1.692 1.692 1.701 1.692 1.701 182,604 1.7002 -0.54%
2025-03-27 0 1.860 1.850 1.860 1.850 1.870 146,000 271,400 1.8589 1.701 1.692 1.701 1.692 1.710 159,642 1.7001 -0.53%
2025-03-26 0 1.870 1.860 1.870 1.850 1.880 1,057,000 1,976,460 1.8699 1.710 1.701 1.710 1.692 1.719 1,155,761 1.7101 0.00%
2025-03-25 0 1.870 1.850 1.870 1.850 1.870 2,917,000 5,443,190 1.8660 1.710 1.692 1.710 1.692 1.710 3,189,552 1.7066 0.54%
2025-03-24 0 1.860 1.850 1.860 1.860 1.870 1,316,000 2,460,820 1.8699 1.701 1.692 1.701 1.701 1.710 1,438,961 1.7101 0.00%
2025-03-21 0 1.860 1.850 1.860 1.860 1.870 4,370,000 8,171,780 1.8700 1.701 1.692 1.701 1.701 1.710 4,778,313 1.7102 -0.53%
2025-03-20 0 1.870 1.860 1.870 1.860 1.870 366,000 684,270 1.8696 1.710 1.701 1.710 1.701 1.710 400,197 1.7098 0.00%
2025-03-19 0 1.870 1.850 1.870 1.850 1.880 831,000 1,555,330 1.8716 1.710 1.692 1.710 1.692 1.719 908,645 1.7117 1.08%
2025-03-18 0 1.850 1.850 1.870 1.850 1.870 67,000 124,660 1.8606 1.692 1.692 1.710 1.692 1.710 73,260 1.7016 -0.54%
2025-03-17 0 1.860 1.850 1.860 1.840 1.860 8,000 14,770 1.8463 1.701 1.692 1.701 1.683 1.701 8,747 1.6885 -0.53%
2025-03-14 0 1.870 1.860 1.870 1.860 1.870 33,000 61,580 1.8661 1.710 1.701 1.710 1.701 1.710 36,083 1.7066 0.54%
2025-03-13 0 1.860 1.860 1.870 1.850 1.870 34,000 63,150 1.8574 1.701 1.701 1.710 1.692 1.710 37,177 1.6986 0.00%
2025-03-12 0 1.860 1.860 1.870 1.860 1.870 32,000 59,820 1.8694 1.701 1.701 1.710 1.701 1.710 34,990 1.7096 -0.53%
2025-03-11 0 1.870 1.850 1.870 1.850 1.870 93,000 172,870 1.8588 1.710 1.692 1.710 1.692 1.710 101,690 1.7000 0.00%
2025-03-10 0 1.870 1.860 1.870 1.860 1.870 6,000 11,200 1.8667 1.710 1.701 1.710 1.701 1.710 6,561 1.7072 0.00%
2025-03-07 0 1.870 1.860 1.870 1.860 1.870 132,000 246,580 1.8680 1.710 1.701 1.710 1.701 1.710 144,333 1.7084 0.00%
2025-03-06 0 1.870 1.860 1.870 1.850 1.870 235,000 439,360 1.8696 1.710 1.701 1.710 1.692 1.710 256,957 1.7099 0.00%
2025-03-05 0 1.870 1.860 1.870 1.850 1.870 144,000 269,170 1.8692 1.710 1.701 1.710 1.692 1.710 157,455 1.7095 1.08%
2025-03-04 0 1.850 1.850 1.860 1.850 1.860 7,000 12,980 1.8543 1.692 1.692 1.701 1.692 1.701 7,654 1.6958 0.00%
2025-03-03 0 1.850 1.850 1.860 1.840 1.850 5,000 9,230 1.8460 1.692 1.692 1.701 1.683 1.692 5,467 1.6883 0.54%
2025-02-28 0 1.840 1.840 1.860 1.840 1.850 30,000 55,460 1.8487 1.683 1.683 1.701 1.683 1.692 32,803 1.6907 -0.54%
2025-02-27 0 1.850 1.850 1.870 1.850 1.870 109,000 201,980 1.8530 1.692 1.692 1.710 1.692 1.710 119,184 1.6947 0.00%
2025-02-26 0 1.850 1.820 1.850 1.810 1.860 144,000 266,210 1.8487 1.692 1.664 1.692 1.655 1.701 157,455 1.6907 -0.54%
2025-02-25 0 1.860 1.860 1.870 1.850 1.860 4,000 7,420 1.8550 1.701 1.701 1.710 1.692 1.701 4,374 1.6965 0.00%
2025-02-24 0 1.860 1.850 1.860 1.860 1.870 93,000 173,060 1.8609 1.701 1.692 1.701 1.701 1.710 101,690 1.7018 -0.53%
2025-02-21 0 1.870 1.860 1.870 1.860 1.870 169,000 316,010 1.8699 1.710 1.701 1.710 1.701 1.710 184,791 1.7101 0.00%
2025-02-20 0 1.870 1.860 1.870 1.860 1.870 14,000 26,160 1.8686 1.710 1.701 1.710 1.701 1.710 15,308 1.7089 0.54%
2025-02-19 0 1.860 1.860 1.870 1.860 1.870 13,000 24,280 1.8677 1.701 1.701 1.710 1.701 1.710 14,215 1.7081 0.00%
2025-02-18 0 1.860 1.860 1.870 1.860 1.870 139,000 258,890 1.8625 1.701 1.701 1.710 1.701 1.710 151,988 1.7034 0.00%
2025-02-17 0 1.860 1.860 1.870 1.860 1.870 173,000 323,060 1.8674 1.701 1.701 1.710 1.701 1.710 189,164 1.7078 -0.53%
2025-02-14 0 1.870 1.860 1.870 1.850 1.870 245,000 457,400 1.8669 1.710 1.701 1.710 1.692 1.710 267,892 1.7074 0.00%
2025-02-13 0 1.870 1.850 1.870 1.860 1.870 61,000 113,730 1.8644 1.710 1.692 1.710 1.701 1.710 66,700 1.7051 0.00%
2025-02-12 0 1.870 1.860 1.870 1.860 1.870 259,000 483,910 1.8684 1.710 1.701 1.710 1.701 1.710 283,200 1.7087 1.08%
2025-02-11 0 1.850 1.850 1.870 - - 0 0 - 1.692 1.692 1.710 - - 0 - 0.00%
2025-02-10 0 1.850 1.850 1.860 1.850 1.870 53,000 98,340 1.8555 1.692 1.692 1.701 1.692 1.710 57,952 1.6969 -1.07%
2025-02-07 0 1.870 1.850 1.870 1.850 1.870 458,000 856,390 1.8698 1.710 1.692 1.710 1.692 1.710 500,793 1.7101 0.54%
2025-02-06 0 1.860 1.860 1.870 1.860 1.870 51,000 95,350 1.8696 1.701 1.701 1.710 1.701 1.710 55,765 1.7098 0.00%
2025-02-05 0 1.860 1.850 1.860 1.850 1.860 177,000 329,130 1.8595 1.701 1.692 1.701 1.692 1.701 193,538 1.7006 0.00%
2025-02-04 0 1.860 1.850 1.860 1.850 1.860 29,000 53,740 1.8531 1.701 1.692 1.701 1.692 1.701 31,710 1.6948 0.54%
2025-02-03 0 1.850 1.840 1.850 1.850 1.860 99,000 183,770 1.8563 1.692 1.683 1.692 1.692 1.701 108,250 1.6976 0.00%
2025-01-28 0 1.850 1.850 1.860 1.850 1.850 20,000 37,000 1.8500 1.692 1.692 1.701 1.692 1.692 21,869 1.6919 0.00%
2025-01-27 0 1.850 1.850 1.870 1.850 1.870 210,000 392,450 1.8688 1.692 1.692 1.710 1.692 1.710 229,621 1.7091 -0.54%
2025-01-24 0 1.860 1.860 1.870 1.860 1.860 3,000 5,580 1.8600 1.701 1.701 1.710 1.701 1.701 3,280 1.7011 0.00%
2025-01-23 0 1.860 1.860 1.870 1.860 1.870 25,000 46,550 1.8620 1.701 1.701 1.710 1.701 1.710 27,336 1.7029 0.00%
2025-01-22 0 1.860 1.850 1.860 1.860 1.870 9,000 16,810 1.8678 1.701 1.692 1.701 1.701 1.710 9,841 1.7082 -0.53%
2025-01-21 0 1.870 1.860 1.870 1.840 1.870 61,000 113,540 1.8613 1.710 1.701 1.710 1.683 1.710 66,700 1.7023 1.08%
2025-01-20 0 1.850 1.840 1.860 1.800 1.850 302,000 557,050 1.8445 1.692 1.683 1.701 1.646 1.692 330,218 1.6869 0.00%
2025-01-17 0 1.850 1.850 1.870 1.850 1.870 124,000 229,500 1.8508 1.692 1.692 1.710 1.692 1.710 135,586 1.6927 0.00%
2025-01-16 0 1.850 1.850 1.860 1.850 1.850 42,000 77,700 1.8500 1.692 1.692 1.701 1.692 1.692 45,924 1.6919 -0.54%
2025-01-15 0 1.860 1.860 1.870 1.850 1.860 27,000 50,210 1.8596 1.701 1.701 1.710 1.692 1.701 29,523 1.7007 0.54%
2025-01-14 0 1.850 1.840 1.860 1.850 1.880 160,000 297,660 1.8604 1.692 1.683 1.701 1.692 1.719 174,950 1.7014 0.00%
2025-01-13 0 1.850 1.850 1.860 1.850 1.860 35,000 64,770 1.8506 1.692 1.692 1.701 1.692 1.701 38,270 1.6924 -0.54%
2025-01-10 0 1.860 1.860 1.870 1.850 1.860 8,000 14,860 1.8575 1.701 1.701 1.710 1.692 1.701 8,747 1.6988 0.54%
2025-01-09 0 1.850 1.850 1.870 1.850 1.850 504,000 932,400 1.8500 1.692 1.692 1.710 1.692 1.692 551,092 1.6919 -1.60%
2025-01-08 0 1.880 1.870 1.880 1.880 1.890 7,000 13,180 1.8829 1.719 1.710 1.719 1.719 1.728 7,654 1.7220 0.00%
2025-01-07 0 1.880 1.880 1.890 1.880 1.880 63,000 118,440 1.8800 1.719 1.719 1.728 1.719 1.719 68,886 1.7194 0.53%
2025-01-06 0 1.870 1.870 1.880 1.870 1.880 113,000 212,380 1.8795 1.710 1.710 1.719 1.710 1.719 123,558 1.7189 0.00%
2025-01-03 0 1.870 1.870 1.880 1.870 1.880 58,000 108,630 1.8729 1.710 1.710 1.719 1.710 1.719 63,419 1.7129 0.00%
2025-01-02 0 1.870 1.870 1.890 1.870 1.880 16,000 30,070 1.8794 1.710 1.710 1.728 1.710 1.719 17,495 1.7188 0.00%
2024-12-31 0 1.870 1.870 1.900 - - 0 0 - 1.710 1.710 1.738 - - 0 - 0.00%
2024-12-30 0 1.870 1.870 1.880 1.870 1.880 10,000 18,790 1.8790 1.710 1.710 1.719 1.710 1.719 10,934 1.7184 -0.53%
2024-12-27 0 1.880 1.880 1.900 1.880 1.900 84,000 158,790 1.8904 1.719 1.719 1.738 1.719 1.738 91,849 1.7288 -0.53%
2024-12-24 0 1.890 1.870 1.890 1.850 1.890 63,000 117,710 1.8684 1.728 1.710 1.728 1.692 1.728 68,886 1.7088 1.07%
2024-12-23 0 1.870 1.860 1.870 1.860 1.870 259,000 483,360 1.8663 1.710 1.701 1.710 1.701 1.710 283,200 1.7068 0.00%
2024-12-20 0 1.870 1.870 1.900 1.870 1.900 117,000 219,840 1.8790 1.710 1.710 1.738 1.710 1.738 127,932 1.7184 -1.58%
2024-12-19 0 1.900 1.900 1.910 1.890 1.920 8,000 15,220 1.9025 1.738 1.738 1.747 1.728 1.756 8,747 1.7399 0.53%
2024-12-18 0 1.890 1.890 1.900 1.890 1.900 4,000 7,590 1.8975 1.728 1.728 1.738 1.728 1.738 4,374 1.7354 0.00%
2024-12-17 0 1.890 1.880 1.900 1.880 1.900 42,000 79,700 1.8976 1.728 1.719 1.738 1.719 1.738 45,924 1.7355 0.53%
2024-12-16 0 1.880 1.880 1.890 1.880 1.890 4,000 7,550 1.8875 1.719 1.719 1.728 1.719 1.728 4,374 1.7262 0.00%
2024-12-13 0 1.880 1.880 1.900 1.880 1.880 2,000 3,760 1.8800 1.719 1.719 1.738 1.719 1.719 2,187 1.7194 -1.05%
2024-12-12 0 1.900 1.880 1.900 1.880 1.900 71,000 133,710 1.8832 1.738 1.719 1.738 1.719 1.738 77,634 1.7223 0.53%
2024-12-11 0 1.890 1.890 1.900 1.890 1.900 4,000 7,580 1.8950 1.728 1.728 1.738 1.728 1.738 4,374 1.7331 0.00%
2024-12-10 0 1.890 1.890 1.920 1.880 1.900 17,000 32,110 1.8888 1.728 1.728 1.756 1.719 1.738 18,588 1.7274 -0.53%
2024-12-09 0 1.900 1.890 1.930 1.880 1.900 16,000 30,360 1.8975 1.738 1.728 1.765 1.719 1.738 17,495 1.7354 0.00%
2024-12-06 0 1.900 1.880 1.930 1.900 1.950 73,000 139,220 1.9071 1.738 1.719 1.765 1.738 1.783 79,821 1.7442 0.00%
2024-12-05 0 1.900 1.900 1.910 1.880 1.900 42,000 79,530 1.8936 1.738 1.738 1.747 1.719 1.738 45,924 1.7318 0.00%
2024-12-04 0 1.900 1.880 1.900 - - 0 0 - 1.738 1.719 1.738 - - 0 - 0.00%
2024-12-03 0 1.900 1.880 1.900 1.870 1.900 26,000 48,930 1.8819 1.738 1.719 1.738 1.710 1.738 28,429 1.7211 1.06%
2024-12-02 0 1.880 1.870 1.900 1.880 1.900 30,000 56,420 1.8807 1.719 1.710 1.738 1.719 1.738 32,803 1.7200 -1.05%
2024-11-29 0 1.900 1.880 1.900 1.880 1.900 98,000 186,500 1.9031 1.738 1.719 1.738 1.719 1.738 107,157 1.7404 0.00%
2024-11-28 0 1.900 1.890 1.900 - - 0 0 - 1.738 1.728 1.738 - - 0 - -1.04%
2024-11-27 0 1.920 1.880 1.930 1.870 1.920 17,000 32,200 1.8941 1.756 1.719 1.765 1.710 1.756 18,588 1.7323 1.05%
2024-11-26 0 1.900 1.890 1.900 1.850 1.910 90,000 168,480 1.8720 1.738 1.728 1.738 1.692 1.747 98,409 1.7120 -0.52%
2024-11-25 0 1.910 1.880 1.920 1.880 1.910 90,000 169,710 1.8857 1.747 1.719 1.756 1.719 1.747 98,409 1.7245 0.53%
2024-11-22 0 1.900 1.900 1.910 1.900 1.900 3,000 5,700 1.9000 1.738 1.738 1.747 1.738 1.738 3,280 1.7376 -0.52%
2024-11-21 0 1.910 1.880 1.920 1.880 1.910 63,000 119,110 1.8906 1.747 1.719 1.756 1.719 1.747 68,886 1.7291 1.06%
2024-11-20 0 1.890 1.880 1.910 1.890 1.890 26,000 49,140 1.8900 1.728 1.719 1.747 1.728 1.728 28,429 1.7285 0.00%
2024-11-19 0 1.890 1.890 1.910 1.890 1.910 55,000 104,250 1.8955 1.728 1.728 1.747 1.728 1.747 60,139 1.7335 0.00%
2024-11-18 0 1.890 1.890 1.920 1.880 1.900 32,000 60,490 1.8903 1.728 1.728 1.756 1.719 1.738 34,990 1.7288 -0.53%
2024-11-15 0 1.900 1.900 1.940 - - 0 0 - 1.738 1.738 1.774 - - 0 - 0.00%
2024-11-14 0 1.900 1.900 1.910 1.900 1.900 10,000 19,000 1.9000 1.738 1.738 1.747 1.738 1.738 10,934 1.7376 0.00%
2024-11-13 0 1.900 1.900 1.930 1.900 1.940 48,000 91,560 1.9075 1.738 1.738 1.765 1.738 1.774 52,485 1.7445 -2.06%
2024-11-12 0 1.940 1.910 1.950 1.900 1.950 140,000 268,940 1.9210 1.774 1.747 1.783 1.738 1.783 153,081 1.7568 -0.51%
2024-11-11 0 1.950 1.900 1.950 1.900 1.950 80,000 153,190 1.9149 1.783 1.738 1.783 1.738 1.783 87,475 1.7512 1.56%
2024-11-08 0 1.920 1.920 1.940 1.920 1.940 120,000 231,440 1.9287 1.756 1.756 1.774 1.756 1.774 131,212 1.7639 -1.03%
2024-11-07 0 1.940 1.930 1.940 1.930 1.940 137,000 265,740 1.9397 1.774 1.765 1.774 1.765 1.774 149,801 1.7740 -1.52%
2024-11-06 0 1.970 1.950 1.970 1.940 1.980 85,000 165,700 1.9494 1.802 1.783 1.802 1.774 1.811 92,942 1.7828 -1.01%
2024-11-05 0 1.990 1.970 2.000 1.950 1.990 108,000 212,170 1.9645 1.820 1.802 1.829 1.783 1.820 118,091 1.7967 1.53%
2024-11-04 0 1.960 1.960 1.990 1.940 1.970 126,000 246,080 1.9530 1.793 1.793 1.820 1.774 1.802 137,773 1.7861 -2.49%
2024-11-01 0 2.010 1.990 2.050 2.000 2.010 22,000 44,210 2.0095 1.838 1.820 1.875 1.829 1.838 24,056 1.8378 0.00%
2024-10-31 0 2.010 1.980 2.010 1.980 2.010 10,000 19,830 1.9830 1.838 1.811 1.838 1.811 1.838 10,934 1.8135 2.03%
2024-10-30 0 1.970 1.970 2.020 1.970 1.980 6,000 11,840 1.9733 1.802 1.802 1.847 1.802 1.811 6,561 1.8047 -1.01%
2024-10-29 0 1.990 1.980 2.030 1.990 2.040 31,000 62,850 2.0274 1.820 1.811 1.857 1.820 1.866 33,897 1.8542 0.00%
2024-10-28 0 1.990 1.960 1.990 1.970 2.010 59,000 116,990 1.9829 1.820 1.793 1.820 1.802 1.838 64,513 1.8134 0.51%
2024-10-25 0 1.980 1.980 2.010 1.960 1.980 45,000 89,040 1.9787 1.811 1.811 1.838 1.793 1.811 49,205 1.8096 0.00%
2024-10-24 0 1.980 1.980 1.990 1.980 1.990 5,000 9,930 1.9860 1.811 1.811 1.820 1.811 1.820 5,467 1.8163 -0.50%
2024-10-23 0 1.990 1.960 1.990 1.960 2.000 7,000 13,850 1.9786 1.820 1.793 1.820 1.793 1.829 7,654 1.8095 -0.50%
2024-10-22 0 2.000 1.990 2.000 1.990 2.000 18,000 35,960 1.9978 1.829 1.820 1.829 1.820 1.829 19,682 1.8271 0.00%
2024-10-21 0 2.000 1.970 2.000 1.970 2.000 88,000 173,550 1.9722 1.829 1.802 1.829 1.802 1.829 96,222 1.8036 0.50%
2024-10-18 0 1.990 1.970 2.000 1.990 1.990 6,000 11,940 1.9900 1.820 1.802 1.829 1.820 1.820 6,561 1.8200 -0.50%
2024-10-17 0 2.000 1.960 2.000 1.960 2.010 22,000 43,910 1.9959 1.829 1.793 1.829 1.793 1.838 24,056 1.8254 -0.50%
2024-10-16 0 2.010 1.970 2.010 1.970 2.010 42,000 83,380 1.9852 1.838 1.802 1.838 1.802 1.838 45,924 1.8156 1.52%
2024-10-15 0 1.980 1.970 1.990 1.980 2.030 153,000 305,010 1.9935 1.811 1.802 1.820 1.811 1.857 167,296 1.8232 -2.46%
2024-10-14 0 2.030 2.030 2.070 2.010 2.080 30,000 61,170 2.0390 1.857 1.857 1.893 1.838 1.902 32,803 1.8648 -2.87%
2024-10-10 0 2.090 2.080 2.090 2.040 2.090 247,000 513,410 2.0786 1.911 1.902 1.911 1.866 1.911 270,079 1.9010 0.97%
2024-10-09 0 2.070 2.030 2.070 2.010 2.080 339,000 692,850 2.0438 1.893 1.857 1.893 1.838 1.902 370,675 1.8692 2.99%
2024-10-08 0 2.010 2.010 2.020 2.010 2.090 487,000 995,470 2.0441 1.838 1.838 1.847 1.838 1.911 532,503 1.8694 -3.37%
2024-10-07 0 2.080 2.080 2.090 2.060 2.100 219,000 456,350 2.0838 1.902 1.902 1.911 1.884 1.921 239,462 1.9057 0.97%
2024-10-04 0 2.060 2.060 2.090 2.010 2.070 129,000 263,480 2.0425 1.884 1.884 1.911 1.838 1.893 141,053 1.8679 0.98%
2024-10-03 0 2.040 2.040 2.060 2.000 2.060 335,000 679,160 2.0273 1.866 1.866 1.884 1.829 1.884 366,301 1.8541 2.00%
2024-10-02 0 2.000 1.960 2.000 1.900 2.000 1,932,000 3,786,140 1.9597 1.829 1.793 1.829 1.738 1.829 2,112,517 1.7922 6.38%
2024-09-30 0 1.970 1.960 1.980 1.950 2.040 892,000 1,760,030 1.9731 1.719 1.711 1.728 1.702 1.780 1,022,037 1.7221 1.03%
2024-09-27 0 1.950 1.940 1.950 1.920 1.960 399,000 777,830 1.9494 1.702 1.693 1.702 1.676 1.711 457,167 1.7014 0.52%
2024-09-26 0 1.940 1.930 1.940 1.900 1.950 182,000 351,360 1.9305 1.693 1.684 1.693 1.658 1.702 208,532 1.6849 0.00%
2024-09-25 0 1.940 1.930 1.940 1.910 1.950 162,000 313,580 1.9357 1.693 1.684 1.693 1.667 1.702 185,617 1.6894 -0.51%
2024-09-24 0 1.950 1.930 1.950 1.930 1.950 470,000 913,500 1.9436 1.702 1.684 1.702 1.684 1.702 538,517 1.6963 0.00%
2024-09-23 0 1.950 1.920 1.950 1.910 1.950 46,000 89,260 1.9404 1.702 1.676 1.702 1.667 1.702 52,706 1.6935 0.52%
2024-09-20 0 1.940 1.900 1.940 1.900 1.940 69,000 132,350 1.9181 1.693 1.658 1.693 1.658 1.693 79,059 1.6741 0.00%
2024-09-19 0 1.940 1.930 1.940 1.920 1.940 50,000 96,720 1.9344 1.693 1.684 1.693 1.676 1.693 57,289 1.6883 1.04%
2024-09-17 0 1.920 1.910 1.920 1.880 1.920 83,000 158,110 1.9049 1.676 1.667 1.676 1.641 1.676 95,100 1.6626 -0.52%
2024-09-16 0 1.930 1.910 1.950 1.890 1.930 48,000 91,690 1.9102 1.684 1.667 1.702 1.650 1.684 54,997 1.6672 0.52%
2024-09-13 0 1.920 1.890 1.920 1.880 1.930 51,000 97,210 1.9061 1.676 1.650 1.676 1.641 1.684 58,435 1.6636 0.00%
2024-09-12 0 1.920 1.920 1.940 1.900 1.920 46,000 87,740 1.9074 1.676 1.676 1.693 1.658 1.676 52,706 1.6647 2.13%
2024-09-11 0 1.880 1.880 1.900 1.880 1.900 105,000 198,300 1.8886 1.641 1.641 1.658 1.641 1.658 120,307 1.6483 -2.08%
2024-09-10 0 1.920 1.900 1.930 - - 0 0 - 1.676 1.658 1.684 - - 0 - 0.00%
2024-09-09 0 1.920 1.880 1.930 1.900 1.920 21,000 40,080 1.9086 1.676 1.641 1.684 1.658 1.676 24,061 1.6657 1.05%
2024-09-05 0 1.900 1.880 1.900 - - 0 0 - 1.658 1.641 1.658 - - 0 - 0.00%
2024-09-04 0 1.900 1.880 1.900 1.880 1.900 44,000 83,340 1.8941 1.658 1.641 1.658 1.641 1.658 50,414 1.6531 0.00%
2024-09-03 0 1.900 1.890 1.900 1.880 1.900 142,000 269,270 1.8963 1.658 1.650 1.658 1.641 1.658 162,701 1.6550 0.53%
2024-09-02 0 1.890 1.880 1.900 1.830 1.920 113,000 210,980 1.8671 1.650 1.641 1.658 1.597 1.676 129,473 1.6295 -0.53%
2024-08-30 0 1.900 1.890 1.910 1.880 1.930 210,000 399,930 1.9044 1.658 1.650 1.667 1.641 1.684 240,614 1.6621 -1.04%
2024-08-29 0 1.920 1.890 1.920 1.890 1.950 493,000 952,700 1.9325 1.676 1.650 1.676 1.650 1.702 564,870 1.6866 0.52%
2024-08-28 0 1.910 1.890 1.910 1.890 1.920 114,500 217,765 1.9019 1.667 1.650 1.667 1.650 1.676 131,192 1.6599 -1.04%
2024-08-27 0 1.930 1.900 1.930 1.900 1.980 566,000 1,092,730 1.9306 1.684 1.658 1.684 1.658 1.728 648,512 1.6850 -0.52%
2024-08-26 0 1.940 1.910 1.940 1.890 1.940 133,000 256,660 1.9298 1.693 1.667 1.693 1.650 1.693 152,389 1.6842 1.57%
2024-08-23 0 1.910 1.900 1.910 1.890 1.960 771,000 1,468,710 1.9049 1.667 1.658 1.667 1.650 1.711 883,397 1.6626 1.06%
2024-08-22 0 1.890 1.860 1.900 1.790 1.900 395,000 724,070 1.8331 1.650 1.623 1.658 1.562 1.658 452,583 1.5999 -0.53%
2024-08-21 0 1.900 1.890 1.900 1.900 1.940 4,000 7,640 1.9100 1.658 1.650 1.658 1.658 1.693 4,583 1.6670 0.00%
2024-08-20 0 1.900 1.890 1.900 1.870 1.900 121,000 228,460 1.8881 1.658 1.650 1.658 1.632 1.658 138,639 1.6479 0.53%
2024-08-19 0 1.890 1.890 1.900 1.870 1.890 131,000 246,350 1.8805 1.650 1.650 1.658 1.632 1.650 150,097 1.6413 -0.53%
2024-08-16 0 1.900 1.890 1.900 1.890 1.900 347,000 659,270 1.8999 1.658 1.650 1.658 1.650 1.658 397,586 1.6582 0.00%
2024-08-15 0 1.900 1.890 1.900 1.890 1.900 142,000 269,740 1.8996 1.658 1.650 1.658 1.650 1.658 162,701 1.6579 -0.52%
2024-08-14 0 1.910 1.890 1.930 1.900 1.910 44,000 84,030 1.9098 1.667 1.650 1.684 1.658 1.667 50,414 1.6668 0.53%
2024-08-13 0 1.900 1.880 1.900 - - 0 0 - 1.658 1.641 1.658 - - 0 - 0.00%
2024-08-12 0 1.900 1.890 1.930 1.880 1.900 6,000 11,320 1.8867 1.658 1.650 1.684 1.641 1.658 6,875 1.6466 0.53%
2024-08-09 0 1.890 1.890 1.900 1.890 1.900 110,000 208,000 1.8909 1.650 1.650 1.658 1.650 1.658 126,036 1.6503 -0.53%
2024-08-08 0 1.900 1.900 1.950 - - 0 0 - 1.658 1.658 1.702 - - 0 - 0.53%
2024-08-07 0 1.890 1.890 1.900 1.890 1.930 101,000 192,750 1.9084 1.650 1.650 1.658 1.650 1.684 115,724 1.6656 -0.53%
2024-08-06 0 1.900 1.900 1.990 1.880 1.950 993,000 1,922,800 1.9364 1.658 1.658 1.737 1.641 1.702 1,137,760 1.6900 1.06%
2024-08-05 0 1.880 1.880 1.900 1.790 1.900 513,000 964,530 1.8802 1.641 1.641 1.658 1.562 1.658 587,786 1.6410 -0.53%
2024-08-02 0 1.890 1.890 1.910 1.890 1.900 24,000 45,580 1.8992 1.650 1.650 1.667 1.650 1.658 27,499 1.6575 0.00%
2024-08-01 0 1.890 1.890 1.900 1.890 1.900 41,000 77,880 1.8995 1.650 1.650 1.658 1.650 1.658 46,977 1.6578 -0.53%
2024-07-31 0 1.900 1.880 1.930 1.880 1.900 5,000 9,420 1.8840 1.658 1.641 1.684 1.641 1.658 5,729 1.6443 1.06%
2024-07-30 0 1.880 1.880 1.910 1.880 1.910 6,000 11,430 1.9050 1.641 1.641 1.667 1.641 1.667 6,875 1.6626 -1.05%
2024-07-29 0 1.900 1.900 1.930 - - 0 0 - 1.658 1.658 1.684 - - 0 - 0.00%
2024-07-26 0 1.900 1.890 1.910 1.890 1.910 272,000 518,270 1.9054 1.658 1.650 1.667 1.650 1.667 311,652 1.6630 -0.52%
2024-07-25 0 1.910 1.900 1.910 1.860 1.910 151,000 283,150 1.8752 1.667 1.658 1.667 1.623 1.667 173,013 1.6366 1.60%
2024-07-24 0 1.880 1.880 1.900 1.880 1.910 200,500 379,335 1.8919 1.641 1.641 1.658 1.641 1.667 229,729 1.6512 -1.05%
2024-07-23 0 1.900 1.900 1.910 1.870 1.900 149,000 281,000 1.8859 1.658 1.658 1.667 1.632 1.658 170,721 1.6460 1.06%
2024-07-22 0 1.880 1.880 1.900 1.880 1.900 4,000 7,580 1.8950 1.641 1.641 1.658 1.641 1.658 4,583 1.6539 -1.05%
2024-07-19 0 1.900 1.890 1.900 1.890 1.900 99,000 187,260 1.8915 1.658 1.650 1.658 1.650 1.658 113,432 1.6509 0.53%
2024-07-18 0 1.890 1.890 1.900 1.860 1.890 72,000 134,840 1.8728 1.650 1.650 1.658 1.623 1.650 82,496 1.6345 -0.53%
2024-07-17 0 1.900 1.890 1.910 1.870 1.910 170,000 323,790 1.9046 1.658 1.650 1.667 1.632 1.667 194,783 1.6623 -0.52%
2024-07-16 0 1.910 1.910 1.930 1.910 1.910 101,000 192,910 1.9100 1.667 1.667 1.684 1.667 1.667 115,724 1.6670 0.53%
2024-07-15 0 1.900 1.900 1.910 1.900 1.910 119,000 226,620 1.9044 1.658 1.658 1.667 1.658 1.667 136,348 1.6621 -0.52%
2024-07-12 0 1.910 1.910 1.930 1.900 1.940 62,000 119,370 1.9253 1.667 1.667 1.684 1.658 1.693 71,038 1.6804 -1.55%
2024-07-11 0 1.940 1.900 1.950 1.880 1.940 55,000 104,560 1.9011 1.693 1.658 1.702 1.641 1.693 63,018 1.6592 0.52%
2024-07-10 0 1.930 1.900 1.950 1.820 1.950 96,000 183,010 1.9064 1.684 1.658 1.702 1.588 1.702 109,995 1.6638 1.58%
2024-07-09 0 1.900 1.890 1.920 1.890 1.920 243,000 465,710 1.9165 1.658 1.650 1.676 1.650 1.676 278,425 1.6727 -0.52%
2024-07-08 0 1.910 1.910 1.940 1.910 1.910 7,000 13,370 1.9100 1.667 1.667 1.693 1.667 1.667 8,020 1.6670 0.53%
2024-07-05 0 1.900 1.900 1.940 1.890 1.950 84,000 161,770 1.9258 1.658 1.658 1.693 1.650 1.702 96,246 1.6808 -1.04%
2024-07-04 0 1.920 1.910 1.920 1.920 1.950 17,000 32,720 1.9247 1.676 1.667 1.676 1.676 1.702 19,478 1.6798 0.52%
2024-07-03 0 1.910 1.900 1.910 1.900 1.930 235,000 448,880 1.9101 1.667 1.658 1.667 1.658 1.684 269,259 1.6671 -1.04%
2024-07-02 0 1.930 1.910 1.930 1.910 2.010 91,000 178,330 1.9597 1.684 1.667 1.684 1.667 1.754 104,266 1.7103 -3.98%
2024-06-28 0 2.010 2.000 2.010 1.990 2.030 345,000 690,160 2.0005 1.754 1.746 1.754 1.737 1.772 395,294 1.7459 -1.47%
2024-06-27 0 2.040 2.040 2.050 1.970 2.060 387,000 777,480 2.0090 1.780 1.780 1.789 1.719 1.798 443,417 1.7534 -1.45%
2024-06-26 0 2.070 2.000 2.110 1.940 2.070 1,826,000 3,593,400 1.9679 1.807 1.746 1.842 1.693 1.807 2,092,196 1.7175 5.08%
2024-06-25 0 1.970 1.940 1.990 1.940 1.970 223,000 435,740 1.9540 1.719 1.693 1.737 1.693 1.719 255,509 1.7054 1.03%
2024-06-24 0 1.950 1.930 1.950 1.910 2.000 81,000 158,640 1.9585 1.702 1.684 1.702 1.667 1.746 92,808 1.7093 0.00%
2024-06-21 0 1.950 1.950 1.990 - - 0 0 - 1.702 1.702 1.737 - - 0 - 0.00%
2024-06-20 0 1.950 1.950 2.000 1.930 2.000 172,000 335,860 1.9527 1.702 1.702 1.746 1.684 1.746 197,074 1.7042 0.00%
2024-06-19 0 1.950 1.940 2.040 1.940 2.000 166,000 326,260 1.9654 1.702 1.693 1.780 1.693 1.746 190,200 1.7154 0.00%
2024-06-18 0 1.950 1.920 1.950 1.910 2.000 46,000 90,060 1.9578 1.702 1.676 1.702 1.667 1.746 52,706 1.7087 0.00%
2024-06-17 0 1.950 1.910 2.000 1.910 2.040 50,000 98,670 1.9734 1.702 1.667 1.746 1.667 1.780 57,289 1.7223 0.00%
2024-06-14 0 1.950 1.940 1.990 1.900 1.980 1,024,000 1,989,290 1.9427 1.702 1.693 1.737 1.658 1.728 1,173,280 1.6955 -1.52%
2024-06-13 0 1.980 1.950 1.980 1.940 2.000 98,000 192,760 1.9669 1.728 1.702 1.728 1.693 1.746 112,287 1.7167 1.54%
2024-06-12 0 1.950 1.950 2.100 1.930 2.100 18,000 37,090 2.0606 1.702 1.702 1.833 1.684 1.833 20,624 1.7984 0.00%
2024-06-11 0 1.950 1.950 2.020 1.930 1.990 286,000 557,760 1.9502 1.702 1.702 1.763 1.684 1.737 327,693 1.7021 -0.51%
2024-06-07 0 1.960 1.960 2.000 1.960 2.000 131,000 258,550 1.9737 1.711 1.711 1.746 1.711 1.746 150,097 1.7225 -1.51%
2024-06-06 0 1.990 1.960 1.990 1.900 2.000 359,000 708,300 1.9730 1.737 1.711 1.737 1.658 1.746 411,335 1.7220 -0.50%
2024-06-05 0 2.000 2.000 2.080 2.000 2.020 10,000 20,040 2.0040 1.746 1.746 1.815 1.746 1.763 11,458 1.7490 0.00%
2024-06-04 0 2.000 2.000 2.030 2.000 2.010 97,000 194,140 2.0014 1.746 1.746 1.772 1.746 1.754 111,141 1.7468 0.00%
2024-06-03 0 2.000 2.000 2.080 2.000 2.100 8,000 16,660 2.0825 1.746 1.746 1.815 1.746 1.833 9,166 1.8175 0.00%
2024-05-31 0 2.000 1.970 2.000 1.930 2.000 54,000 107,660 1.9937 1.746 1.719 1.746 1.684 1.746 61,872 1.7400 0.50%
2024-05-30 0 1.990 1.960 2.000 1.960 1.990 70,000 138,590 1.9799 1.737 1.711 1.746 1.711 1.737 80,205 1.7280 -4.33%
2024-05-29 0 2.080 1.970 2.080 1.970 2.080 65,000 134,970 2.0765 1.815 1.719 1.815 1.719 1.815 74,476 1.8123 4.00%
2024-05-28 0 2.000 2.010 2.140 2.080 2.140 222,000 464,160 2.0908 1.746 1.754 1.868 1.815 1.868 254,363 1.8248 0.00%
2024-05-27 0 2.000 1.960 2.000 2.000 2.120 67,000 134,840 2.0125 1.746 1.711 1.746 1.746 1.850 76,767 1.7565 2.56%
2024-05-24 0 1.950 1.940 2.120 1.950 2.080 203,000 412,160 2.0303 1.702 1.693 1.850 1.702 1.815 232,594 1.7720 0.52%
2024-05-23 0 1.940 1.940 2.120 1.940 2.050 139,000 278,060 2.0004 1.693 1.693 1.850 1.693 1.789 159,264 1.7459 -2.51%
2024-05-22 0 1.990 1.940 2.050 1.950 2.050 168,000 332,340 1.9782 1.737 1.693 1.789 1.702 1.789 192,491 1.7265 -1.49%
2024-05-21 0 2.020 1.930 2.020 1.920 2.020 533,000 1,047,860 1.9660 1.763 1.684 1.763 1.676 1.763 610,701 1.7158 3.06%
2024-05-20 0 1.960 1.960 1.990 1.950 2.120 547,000 1,100,190 2.0113 1.711 1.711 1.737 1.702 1.850 626,742 1.7554 -6.67%
2024-05-17 0 2.100 1.960 2.040 1.920 2.100 398,000 813,170 2.0431 1.833 1.711 1.780 1.676 1.833 456,021 1.7832 5.00%
2024-05-16 0 2.000 1.950 2.020 1.920 2.000 756,000 1,505,720 1.9917 1.746 1.702 1.763 1.676 1.746 866,210 1.7383 4.17%
2024-05-14 0 1.920 1.910 1.970 1.920 1.950 37,000 71,830 1.9414 1.676 1.667 1.719 1.676 1.702 42,394 1.6943 -1.03%
2024-05-13 0 1.940 1.940 2.000 1.900 1.950 15,000 28,720 1.9147 1.693 1.693 1.746 1.658 1.702 17,187 1.6711 -2.02%
2024-05-10 0 1.980 1.960 2.010 1.950 2.010 38,000 75,790 1.9945 1.728 1.711 1.754 1.702 1.754 43,540 1.7407 -1.00%
2024-05-09 0 2.000 1.950 1.970 2.000 2.000 14,000 28,000 2.0000 1.746 1.702 1.719 1.746 1.746 16,041 1.7455 0.00%
2024-05-08 0 2.000 1.910 1.970 1.990 2.000 7,000 13,960 1.9943 1.746 1.667 1.719 1.737 1.746 8,020 1.7405 3.09%
2024-05-07 0 1.940 1.880 1.940 1.940 1.980 175,000 342,840 1.9591 1.693 1.641 1.693 1.693 1.728 200,512 1.7098 -0.51%
2024-05-06 0 1.950 1.870 1.930 1.860 1.950 33,000 62,500 1.8939 1.702 1.632 1.684 1.623 1.702 37,811 1.6530 3.72%
2024-05-03 0 1.880 1.870 1.880 1.880 2.080 212,000 409,400 1.9311 1.641 1.632 1.641 1.641 1.815 242,906 1.6854 0.53%
2024-05-02 0 1.870 1.830 1.870 1.870 1.900 25,000 47,250 1.8900 1.632 1.597 1.632 1.632 1.658 28,645 1.6495 -1.58%
2024-04-30 0 1.900 1.810 1.900 1.890 1.900 4,000 7,570 1.8925 1.658 1.580 1.658 1.650 1.658 4,583 1.6517 1.06%
2024-04-29 0 1.880 1.790 1.880 1.880 1.950 42,000 80,250 1.9107 1.641 1.562 1.641 1.641 1.702 48,123 1.6676 -1.05%
2024-04-26 0 1.900 1.810 1.910 1.900 1.900 1,000 1,900 1.9000 1.658 1.580 1.667 1.658 1.658 1,146 1.6583 0.00%
2024-04-25 0 1.900 1.800 1.900 1.870 1.910 115,000 216,090 1.8790 1.658 1.571 1.658 1.632 1.667 131,765 1.6400 1.60%
2024-04-24 0 1.870 1.780 1.870 1.850 1.870 20,000 37,050 1.8525 1.632 1.554 1.632 1.615 1.632 22,916 1.6168 1.08%
2024-04-23 0 1.850 1.850 1.870 1.850 1.880 55,000 102,660 1.8665 1.615 1.615 1.632 1.615 1.641 63,018 1.6291 -0.54%
2024-04-22 0 1.860 1.830 1.870 1.810 1.860 21,000 38,270 1.8224 1.623 1.597 1.632 1.580 1.623 24,061 1.5905 2.76%
2024-04-19 0 1.810 1.810 1.860 1.800 1.860 10,000 18,220 1.8220 1.580 1.580 1.623 1.571 1.623 11,458 1.5902 -2.16%
2024-04-18 0 1.850 1.820 1.870 1.820 1.850 372,000 680,310 1.8288 1.615 1.588 1.632 1.588 1.615 426,230 1.5961 2.21%
2024-04-17 0 1.810 1.800 1.830 1.810 1.830 17,000 31,000 1.8235 1.580 1.571 1.597 1.580 1.597 19,478 1.5915 -1.09%
2024-04-16 0 1.830 1.790 1.830 1.790 1.830 177,550 322,348 1.8155 1.597 1.562 1.597 1.562 1.597 203,433 1.5845 -1.08%
2024-04-15 0 1.850 1.840 1.860 1.850 1.880 88,000 163,380 1.8566 1.615 1.606 1.623 1.615 1.641 100,829 1.6204 -1.07%
2024-04-12 0 1.870 1.850 1.870 1.850 1.870 86,000 159,680 1.8567 1.632 1.615 1.632 1.615 1.632 98,537 1.6205 1.63%
2024-04-11 0 1.930 1.900 1.930 1.930 1.950 20,000 38,700 1.9350 1.606 1.581 1.606 1.606 1.623 24,036 1.6101 -1.03%
2024-04-10 0 1.950 1.920 1.950 1.930 1.960 43,000 83,810 1.9491 1.623 1.598 1.623 1.606 1.631 51,678 1.6218 1.04%
2024-04-09 0 1.930 1.920 1.930 1.900 1.930 29,000 55,850 1.9259 1.606 1.598 1.606 1.581 1.606 34,853 1.6024 1.58%
2024-04-08 0 1.900 1.890 1.900 1.900 1.930 23,000 44,310 1.9265 1.581 1.573 1.581 1.581 1.606 27,642 1.6030 -1.04%
2024-04-05 0 1.920 1.920 1.970 1.920 1.950 99,000 191,550 1.9348 1.598 1.598 1.639 1.598 1.623 118,981 1.6099 -2.54%
2024-04-03 0 1.970 1.880 1.970 1.880 1.970 3,000 5,730 1.9100 1.639 1.564 1.639 1.564 1.639 3,605 1.5893 2.07%
2024-04-02 0 1.930 1.910 1.970 1.870 1.930 125,000 239,690 1.9175 1.606 1.589 1.639 1.556 1.606 150,228 1.5955 0.52%
2024-03-28 0 1.920 1.850 1.920 1.840 1.920 129,000 242,970 1.8835 1.598 1.539 1.598 1.531 1.598 155,035 1.5672 2.13%
2024-03-27 0 1.880 1.810 1.880 1.810 1.880 295,000 549,770 1.8636 1.564 1.506 1.564 1.506 1.564 354,538 1.5507 6.21%
2024-03-26 0 1.770 1.770 1.800 1.770 1.860 454,000 820,280 1.8068 1.473 1.473 1.498 1.473 1.548 545,628 1.5034 -2.75%
2024-03-25 0 1.820 1.820 1.910 1.810 1.930 745,000 1,403,990 1.8846 1.514 1.514 1.589 1.506 1.606 895,359 1.5681 -6.19%
2024-03-22 0 1.940 1.940 1.950 1.940 1.960 187,000 364,400 1.9487 1.614 1.614 1.623 1.614 1.631 224,741 1.6214 -0.51%
2024-03-21 0 1.950 1.940 1.950 1.940 1.980 137,000 267,790 1.9547 1.623 1.614 1.623 1.614 1.647 164,650 1.6264 -1.52%
2024-03-20 0 1.980 1.970 1.980 1.970 1.980 67,000 132,320 1.9749 1.647 1.639 1.647 1.639 1.647 80,522 1.6433 0.00%
2024-03-19 0 1.980 1.980 2.000 1.980 2.000 73,000 144,900 1.9849 1.647 1.647 1.664 1.647 1.664 87,733 1.6516 0.00%
2024-03-18 0 1.980 1.980 2.000 1.980 2.010 59,000 118,040 2.0007 1.647 1.647 1.664 1.647 1.672 70,908 1.6647 -1.00%
2024-03-15 0 2.000 2.000 2.010 2.000 2.030 32,000 64,710 2.0222 1.664 1.664 1.672 1.664 1.689 38,458 1.6826 -1.48%
2024-03-14 0 2.030 2.000 2.050 2.000 2.050 109,000 218,960 2.0088 1.689 1.664 1.706 1.664 1.706 130,999 1.6715 0.50%
2024-03-13 0 2.020 2.010 2.020 2.020 2.060 9,000 18,390 2.0433 1.681 1.672 1.681 1.681 1.714 10,816 1.7002 -1.94%
2024-03-12 0 2.060 2.060 2.090 2.060 2.090 19,000 39,170 2.0616 1.714 1.714 1.739 1.714 1.739 22,835 1.7154 0.00%
2024-03-11 0 2.060 2.050 2.060 2.060 2.080 4,000 8,260 2.0650 1.714 1.706 1.714 1.714 1.731 4,807 1.7182 1.98%
2024-03-08 0 2.020 2.020 2.030 2.020 2.020 9,000 18,180 2.0200 1.681 1.681 1.689 1.681 1.681 10,816 1.6808 -0.49%
2024-03-07 0 2.030 2.020 2.030 2.020 2.030 70,000 141,620 2.0231 1.689 1.681 1.689 1.681 1.689 84,128 1.6834 -0.49%
2024-03-06 0 2.040 2.040 2.050 2.000 2.040 29,000 58,430 2.0148 1.697 1.697 1.706 1.664 1.697 34,853 1.6765 2.00%
2024-03-05 0 2.000 2.000 2.020 2.000 2.020 30,000 60,220 2.0073 1.664 1.664 1.681 1.664 1.681 36,055 1.6702 -0.99%
2024-03-04 0 2.020 2.000 2.020 2.010 2.020 19,000 38,370 2.0195 1.681 1.664 1.681 1.672 1.681 22,835 1.6803 0.50%
2024-03-01 0 2.010 2.010 2.040 2.010 2.010 1,000 2,010 2.0100 1.672 1.672 1.697 1.672 1.672 1,202 1.6725 0.00%
2024-02-29 0 2.010 2.010 2.020 2.010 2.030 28,000 56,740 2.0264 1.672 1.672 1.681 1.672 1.689 33,651 1.6861 -0.50%
2024-02-28 0 2.020 2.020 2.030 2.020 2.020 27,000 54,540 2.0200 1.681 1.681 1.689 1.681 1.681 32,449 1.6808 0.00%
2024-02-27 0 2.020 2.010 2.040 2.020 2.040 33,000 67,090 2.0330 1.681 1.672 1.697 1.681 1.697 39,660 1.6916 0.50%
2024-02-26 0 2.010 2.010 2.020 2.000 2.000 17,000 34,000 2.0000 1.672 1.672 1.681 1.664 1.664 20,431 1.6641 0.50%
2024-02-23 0 2.000 2.000 2.030 2.000 2.000 1,000 2,000 2.0000 1.664 1.664 1.689 1.664 1.664 1,202 1.6641 -0.50%
2024-02-22 0 2.010 2.010 2.040 2.000 2.040 510,000 1,021,190 2.0023 1.672 1.672 1.697 1.664 1.697 612,930 1.6661 -0.50%
2024-02-21 0 2.020 2.020 2.060 2.000 2.050 89,000 180,100 2.0236 1.681 1.681 1.714 1.664 1.706 106,962 1.6838 -0.98%
2024-02-20 0 2.040 2.030 2.040 2.040 2.040 5,000 10,200 2.0400 1.697 1.689 1.697 1.697 1.697 6,009 1.6974 0.00%
2024-02-19 0 2.040 2.030 2.040 - - 0 0 - 1.697 1.689 1.697 - - 0 - 0.00%
2024-02-16 0 2.040 2.030 2.040 2.040 2.040 19,000 38,760 2.0400 1.697 1.689 1.697 1.697 1.697 22,835 1.6974 -0.97%
2024-02-15 0 2.060 2.040 2.060 2.010 2.080 49,000 101,090 2.0631 1.714 1.697 1.714 1.672 1.731 58,889 1.7166 -0.48%
2024-02-14 0 2.070 2.040 2.070 2.040 2.250 17,000 35,720 2.1012 1.722 1.697 1.722 1.697 1.872 20,431 1.7483 2.99%
2024-02-09 0 2.010 2.000 2.040 - - 0 0 - 1.672 1.664 1.697 - - 0 - 0.00%
2024-02-08 0 2.010 2.010 2.040 - - 0 0 - 1.672 1.672 1.697 - - 0 - 0.50%
2024-02-07 0 2.000 2.000 2.040 2.000 2.010 243,000 486,340 2.0014 1.664 1.664 1.697 1.664 1.672 292,043 1.6653 -0.50%
2024-02-06 0 2.010 2.010 2.020 - - 0 0 - 1.672 1.672 1.681 - - 0 - 0.00%
2024-02-05 0 2.010 2.000 2.010 1.990 2.010 21,000 42,070 2.0033 1.672 1.664 1.672 1.656 1.672 25,238 1.6669 1.01%
2024-02-02 0 1.990 1.970 1.990 1.990 2.000 13,000 25,890 1.9915 1.656 1.639 1.656 1.656 1.664 15,624 1.6571 0.00%
2024-02-01 0 1.990 1.970 1.990 1.990 1.990 2,000 3,980 1.9900 1.656 1.639 1.656 1.656 1.656 2,404 1.6558 0.00%
2024-01-31 0 1.990 1.980 2.000 1.990 2.010 39,000 78,150 2.0038 1.656 1.647 1.664 1.656 1.672 46,871 1.6673 -0.50%
2024-01-30 0 2.000 1.980 2.000 2.000 2.000 27,000 54,000 2.0000 1.664 1.647 1.664 1.664 1.664 32,449 1.6641 0.00%
2024-01-29 0 2.000 1.990 2.000 2.000 2.000 41,000 82,000 2.0000 1.664 1.656 1.664 1.664 1.664 49,275 1.6641 1.01%
2024-01-26 0 1.980 1.980 2.000 1.980 2.000 38,000 75,650 1.9908 1.647 1.647 1.664 1.647 1.664 45,669 1.6565 -1.00%
2024-01-25 0 2.000 2.000 2.060 1.990 2.030 206,000 412,960 2.0047 1.664 1.664 1.714 1.656 1.689 247,576 1.6680 -1.48%
2024-01-24 0 2.030 2.030 2.100 2.000 2.100 180,000 369,490 2.0527 1.689 1.689 1.747 1.664 1.747 216,328 1.7080 -3.79%
2024-01-23 0 2.110 2.100 2.140 2.110 2.150 97,000 206,940 2.1334 1.756 1.747 1.781 1.756 1.789 116,577 1.7751 -1.40%
2024-01-22 0 2.140 2.140 2.150 2.140 2.200 136,000 295,740 2.1746 1.781 1.781 1.789 1.781 1.831 163,448 1.8094 -3.17%
2024-01-19 0 2.210 2.170 2.210 2.210 2.230 50,000 111,070 2.2214 1.839 1.806 1.839 1.839 1.856 60,091 1.8484 -0.45%
2024-01-18 0 2.220 2.200 2.220 2.180 2.220 46,000 101,300 2.2022 1.847 1.831 1.847 1.814 1.847 55,284 1.8324 0.00%
2024-01-17 0 2.220 2.150 2.220 2.190 2.230 42,000 93,270 2.2207 1.847 1.789 1.847 1.822 1.856 50,477 1.8478 -1.33%
2024-01-16 0 2.250 2.200 2.250 2.220 2.250 43,000 96,210 2.2374 1.872 1.831 1.872 1.847 1.872 51,678 1.8617 0.00%
2024-01-15 0 2.250 2.230 2.250 2.230 2.250 44,000 98,960 2.2491 1.872 1.856 1.872 1.856 1.872 52,880 1.8714 0.45%
2024-01-12 0 2.240 2.190 2.240 2.230 2.250 141,000 315,940 2.2407 1.864 1.822 1.864 1.856 1.872 169,457 1.8644 0.45%
2024-01-11 0 2.230 2.180 2.230 2.220 2.240 40,000 89,440 2.2360 1.856 1.814 1.856 1.847 1.864 48,073 1.8605 -0.45%
2024-01-10 0 2.240 2.220 2.250 2.190 2.260 60,000 134,170 2.2362 1.864 1.847 1.872 1.822 1.880 72,109 1.8606 -0.88%
2024-01-09 0 2.260 2.220 2.270 2.240 2.260 73,000 164,880 2.2586 1.880 1.847 1.889 1.864 1.880 87,733 1.8793 -0.44%
2024-01-08 0 2.270 2.230 2.280 2.110 2.270 106,000 234,800 2.2151 1.889 1.856 1.897 1.756 1.889 127,393 1.8431 0.00%
2024-01-05 0 2.270 2.240 2.270 2.250 2.280 102,000 232,380 2.2782 1.889 1.864 1.889 1.872 1.897 122,586 1.8956 -0.44%
2024-01-04 0 2.280 2.280 2.290 2.200 2.280 106,000 238,340 2.2485 1.897 1.897 1.905 1.831 1.897 127,393 1.8709 -0.44%
2024-01-03 0 2.290 2.240 2.290 2.250 2.290 174,000 395,590 2.2735 1.905 1.864 1.905 1.872 1.905 209,117 1.8917 0.88%
2024-01-02 0 2.270 2.240 2.280 2.230 2.300 138,000 313,860 2.2743 1.889 1.864 1.897 1.856 1.914 165,852 1.8924 -0.44%
2023-12-29 0 2.280 2.260 2.280 2.200 2.280 112,000 252,010 2.2501 1.897 1.880 1.897 1.831 1.897 134,604 1.8722 2.70%
2023-12-28 0 2.220 2.210 2.240 2.100 2.260 217,000 480,670 2.2151 1.847 1.839 1.864 1.747 1.880 260,796 1.8431 -0.89%
2023-12-27 0 2.240 2.200 2.240 2.120 2.250 132,000 295,120 2.2358 1.864 1.831 1.864 1.764 1.872 158,641 1.8603 1.82%
2023-12-22 0 2.200 2.200 2.270 2.090 2.270 547,000 1,231,940 2.2522 1.831 1.831 1.889 1.739 1.889 657,398 1.8740 -1.35%
2023-12-21 0 2.230 2.160 2.230 2.130 2.250 170,000 371,210 2.1836 1.856 1.797 1.856 1.772 1.872 204,310 1.8169 3.72%
2023-12-20 0 2.150 2.060 2.150 2.040 2.250 136,000 296,140 2.1775 1.789 1.714 1.789 1.697 1.872 163,448 1.8118 1.42%
2023-12-19 0 2.120 2.120 2.180 2.110 2.180 56,000 118,990 2.1248 1.764 1.764 1.814 1.756 1.814 67,302 1.7680 0.95%
2023-12-18 0 2.100 2.100 2.110 1.970 2.100 65,000 134,700 2.0723 1.747 1.747 1.756 1.639 1.747 78,119 1.7243 -0.47%
2023-12-15 0 2.110 2.080 2.110 2.060 2.150 193,000 406,110 2.1042 1.756 1.731 1.756 1.714 1.789 231,952 1.7508 4.46%
2023-12-14 0 2.020 2.020 2.050 2.000 2.050 36,000 73,020 2.0283 1.681 1.681 1.706 1.664 1.706 43,266 1.6877 1.00%
2023-12-13 0 2.000 2.000 2.080 2.000 2.040 64,000 129,310 2.0205 1.664 1.664 1.731 1.664 1.697 76,917 1.6812 0.00%
2023-12-12 0 2.000 2.000 2.080 1.950 2.050 135,000 269,660 1.9975 1.664 1.664 1.731 1.623 1.706 162,246 1.6620 0.00%
2023-12-11 0 2.000 1.950 2.000 1.860 2.050 372,000 736,720 1.9804 1.664 1.623 1.664 1.548 1.706 447,079 1.6479 4.17%
2023-12-08 0 1.920 1.900 1.920 1.860 1.920 38,000 72,760 1.9147 1.598 1.581 1.598 1.548 1.598 45,669 1.5932 3.23%
2023-12-07 0 1.860 1.860 1.920 1.850 1.910 35,000 66,080 1.8880 1.548 1.548 1.598 1.539 1.589 42,064 1.5709 -3.12%
2023-12-06 0 1.920 1.860 1.920 1.860 1.930 31,000 59,300 1.9129 1.598 1.548 1.598 1.548 1.606 37,257 1.5917 -0.52%
2023-12-05 0 1.930 1.850 1.930 1.880 1.940 63,000 120,020 1.9051 1.606 1.539 1.606 1.564 1.614 75,715 1.5852 0.52%
2023-12-04 0 1.920 1.920 1.940 1.860 1.920 21,500 40,330 1.8758 1.598 1.598 1.614 1.548 1.598 25,839 1.5608 2.13%
2023-12-01 0 1.880 1.880 1.920 1.880 1.920 27,000 51,640 1.9126 1.564 1.564 1.598 1.564 1.598 32,449 1.5914 0.00%
2023-11-30 0 1.880 1.880 1.920 1.880 1.920 19,000 36,270 1.9089 1.564 1.564 1.598 1.564 1.598 22,835 1.5884 -1.05%
2023-11-29 0 1.900 1.900 1.920 - - 0 0 - 1.581 1.581 1.598 - - 0 - 0.00%
2023-11-28 0 1.900 1.880 1.920 1.900 1.920 13,000 24,900 1.9154 1.581 1.564 1.598 1.581 1.598 15,624 1.5937 -1.04%
2023-11-27 0 1.920 1.920 1.970 1.910 1.920 5,000 9,590 1.9180 1.598 1.598 1.639 1.589 1.598 6,009 1.5959 0.00%
2023-11-24 0 1.920 1.910 1.970 1.900 1.990 131,000 251,450 1.9195 1.598 1.589 1.639 1.581 1.656 157,439 1.5971 0.52%
2023-11-23 0 1.910 1.910 1.990 1.900 1.920 23,000 43,920 1.9096 1.589 1.589 1.656 1.581 1.598 27,642 1.5889 0.00%
2023-11-22 0 1.910 1.910 1.960 1.900 1.960 79,000 151,520 1.9180 1.589 1.589 1.631 1.581 1.631 94,944 1.5959 -2.55%
2023-11-21 0 1.960 1.900 1.960 - - 0 0 - 1.631 1.581 1.631 - - 0 - 0.00%
2023-11-20 0 1.960 1.900 1.960 1.910 1.970 116,000 225,340 1.9426 1.631 1.581 1.631 1.589 1.639 139,412 1.6164 3.16%
2023-11-17 0 1.900 1.900 1.960 1.900 1.900 47,000 89,300 1.9000 1.581 1.581 1.631 1.581 1.581 56,486 1.5809 0.00%
2023-11-16 0 1.900 1.890 1.900 1.880 1.940 134,000 255,190 1.9044 1.581 1.573 1.581 1.564 1.614 161,044 1.5846 0.53%
2023-11-15 0 1.890 1.880 1.890 1.870 1.890 21,000 39,560 1.8838 1.573 1.564 1.573 1.556 1.573 25,238 1.5675 0.53%
2023-11-14 0 1.880 1.850 1.880 1.850 1.890 23,000 43,310 1.8830 1.564 1.539 1.564 1.539 1.573 27,642 1.5668 0.00%
2023-11-13 0 1.880 1.860 1.880 1.850 1.890 22,000 41,170 1.8714 1.564 1.548 1.564 1.539 1.573 26,440 1.5571 1.62%
2023-11-10 0 1.850 1.850 1.880 1.850 1.890 14,000 26,390 1.8850 1.539 1.539 1.564 1.539 1.573 16,826 1.5684 -2.12%
2023-11-09 0 1.890 1.840 1.890 1.840 1.890 16,000 30,090 1.8806 1.573 1.531 1.573 1.531 1.573 19,229 1.5648 0.53%
2023-11-08 0 1.880 1.840 1.880 1.840 1.880 57,000 105,280 1.8470 1.564 1.531 1.564 1.531 1.564 68,504 1.5368 0.53%
2023-11-07 0 1.870 1.870 1.890 1.860 1.890 20,000 37,650 1.8825 1.556 1.556 1.573 1.548 1.573 24,036 1.5664 0.54%
2023-11-06 0 1.860 1.860 1.900 1.860 1.910 17,000 32,210 1.8947 1.548 1.548 1.581 1.548 1.589 20,431 1.5765 -2.11%
2023-11-03 0 1.900 1.860 1.900 1.840 1.900 22,000 41,530 1.8877 1.581 1.548 1.581 1.531 1.581 26,440 1.5707 1.06%
2023-11-02 0 1.880 1.850 1.890 1.850 1.890 35,000 65,800 1.8800 1.564 1.539 1.573 1.539 1.573 42,064 1.5643 1.62%
2023-11-01 0 1.850 1.850 1.870 1.850 1.900 34,000 64,150 1.8868 1.539 1.539 1.556 1.539 1.581 40,862 1.5699 -1.60%
2023-10-31 0 1.880 1.830 1.880 1.830 1.880 60,000 111,600 1.8600 1.564 1.523 1.564 1.523 1.564 72,109 1.5476 1.08%
2023-10-30 0 1.860 1.840 1.860 1.850 1.860 15,000 27,860 1.8573 1.548 1.531 1.548 1.539 1.548 18,027 1.5454 0.54%
2023-10-27 0 1.850 1.830 1.850 1.830 1.850 40,000 73,870 1.8468 1.539 1.523 1.539 1.523 1.539 48,073 1.5366 0.00%
2023-10-26 0 1.850 1.830 1.850 1.820 1.850 136,000 249,880 1.8374 1.539 1.523 1.539 1.514 1.539 163,448 1.5288 1.09%
2023-10-25 0 1.830 1.830 1.880 1.820 1.880 30,000 56,010 1.8670 1.523 1.523 1.564 1.514 1.564 36,055 1.5535 -3.17%
2023-10-24 0 1.890 1.880 1.890 1.830 1.890 85,000 159,770 1.8796 1.573 1.564 1.573 1.523 1.573 102,155 1.5640 -1.05%
2023-10-20 0 1.910 1.900 1.950 1.880 1.940 14,000 27,000 1.9286 1.589 1.581 1.623 1.564 1.614 16,826 1.6047 -1.55%
2023-10-19 0 1.940 1.910 1.950 1.930 1.940 10,000 19,360 1.9360 1.614 1.589 1.623 1.606 1.614 12,018 1.6109 -0.51%
2023-10-18 0 1.950 1.910 1.990 1.910 1.950 120,000 230,490 1.9208 1.623 1.589 1.656 1.589 1.623 144,219 1.5982 2.09%
2023-10-17 0 1.910 1.910 1.990 1.910 1.940 27,000 52,110 1.9300 1.589 1.589 1.656 1.589 1.614 32,449 1.6059 -0.52%
2023-10-16 0 1.920 1.920 1.930 1.920 1.930 5,000 9,630 1.9260 1.598 1.598 1.606 1.598 1.606 6,009 1.6026 -0.52%
2023-10-13 0 1.930 1.930 1.960 1.910 1.920 11,000 21,110 1.9191 1.606 1.606 1.631 1.589 1.598 13,220 1.5968 -2.53%
2023-10-12 0 1.980 1.970 1.980 1.940 1.980 93,000 183,080 1.9686 1.647 1.639 1.647 1.614 1.647 111,770 1.6380 0.51%
2023-10-11 0 1.970 1.940 1.970 1.930 1.970 89,000 174,380 1.9593 1.639 1.614 1.639 1.606 1.639 106,962 1.6303 -1.01%
2023-10-10 0 1.990 1.960 1.990 1.910 2.010 180,000 350,750 1.9486 1.656 1.631 1.656 1.589 1.672 216,328 1.6214 1.53%
2023-10-09 0 1.960 1.910 2.000 1.910 1.970 3,000 5,840 1.9467 1.631 1.589 1.664 1.589 1.639 3,605 1.6198 0.00%
2023-10-06 0 1.960 1.930 2.000 1.930 1.960 20,000 39,160 1.9580 1.631 1.606 1.664 1.606 1.631 24,036 1.6292 1.55%
2023-10-05 0 1.930 1.930 1.960 1.930 1.960 28,000 54,660 1.9521 1.606 1.606 1.631 1.606 1.631 33,651 1.6243 -2.03%
2023-10-04 0 1.970 1.880 1.970 1.910 1.970 31,000 60,730 1.9590 1.639 1.564 1.639 1.589 1.639 37,257 1.6300 0.00%
2023-10-03 0 1.970 1.900 1.990 1.890 1.980 69,000 134,480 1.9490 1.639 1.581 1.656 1.573 1.647 82,926 1.6217 2.07%
2023-09-29 0 1.930 1.930 1.960 1.900 1.990 22,000 42,550 1.9341 1.606 1.606 1.631 1.581 1.656 26,440 1.6093 -1.53%
2023-09-28 0 1.960 1.960 1.990 1.950 1.990 36,000 71,500 1.9861 1.631 1.631 1.656 1.623 1.656 43,266 1.6526 -1.01%
2023-09-27 0 1.980 1.980 2.000 1.950 2.000 53,000 104,730 1.9760 1.647 1.647 1.664 1.623 1.664 63,697 1.6442 -0.50%
2023-09-26 0 1.990 1.990 2.010 1.960 1.990 123,000 244,740 1.9898 1.656 1.656 1.672 1.631 1.656 147,824 1.6556 0.00%
2023-09-25 0 1.990 1.980 2.010 1.990 1.990 442,000 879,580 1.9900 1.656 1.647 1.672 1.656 1.656 531,206 1.6558 0.00%
2023-09-22 0 1.990 1.990 2.000 1.990 2.000 15,000 29,990 1.9993 1.656 1.656 1.664 1.656 1.664 18,027 1.6636 -0.50%
2023-09-21 0 2.000 2.000 2.010 2.000 2.000 41,000 82,000 2.0000 1.664 1.664 1.672 1.664 1.664 49,275 1.6641 0.00%
2023-09-20 0 2.000 2.000 2.020 2.000 2.000 7,000 14,000 2.0000 1.664 1.664 1.681 1.664 1.664 8,413 1.6641 0.00%
2023-09-19 0 2.000 2.000 2.030 1.990 2.030 185,000 369,820 1.9990 1.664 1.664 1.689 1.656 1.689 222,338 1.6633 0.00%
2023-09-18 0 2.000 2.000 2.020 2.000 2.020 51,000 102,020 2.0004 1.664 1.664 1.681 1.664 1.681 61,293 1.6645 0.00%
2023-09-15 0 2.000 2.000 2.020 2.000 2.020 13,000 26,140 2.0108 1.664 1.664 1.681 1.664 1.681 15,624 1.6731 -0.50%
2023-09-14 0 2.010 2.010 2.030 2.010 2.010 37,000 74,370 2.0100 1.672 1.672 1.689 1.672 1.672 44,468 1.6725 0.50%
2023-09-13 0 2.000 2.000 2.040 2.000 2.000 8,000 16,000 2.0000 1.664 1.664 1.697 1.664 1.664 9,615 1.6641 0.50%
2023-09-12 0 1.990 1.990 2.040 1.990 1.990 43,000 85,570 1.9900 1.656 1.656 1.697 1.656 1.656 51,678 1.6558 0.51%
2023-09-11 0 1.980 1.980 2.000 1.980 1.990 28,000 55,700 1.9893 1.647 1.647 1.664 1.647 1.656 33,651 1.6552 0.00%
2023-09-07 0 1.980 1.980 2.010 1.980 2.010 42,000 83,420 1.9862 1.647 1.647 1.672 1.647 1.672 50,477 1.6526 0.00%
2023-09-06 0 1.980 1.980 2.020 1.980 2.050 37,000 73,480 1.9859 1.647 1.647 1.681 1.647 1.706 44,468 1.6524 -0.50%
2023-09-05 0 1.990 1.990 2.000 1.990 2.050 68,000 135,910 1.9987 1.656 1.656 1.664 1.656 1.706 81,724 1.6630 0.00%
2023-09-04 0 2.090 2.070 2.090 2.050 2.090 30,000 62,000 2.0667 1.656 1.640 1.656 1.624 1.656 37,867 1.6373 0.00%
2023-08-31 0 2.090 2.050 2.090 2.040 2.090 28,000 58,340 2.0836 1.656 1.624 1.656 1.616 1.656 35,342 1.6507 0.97%
2023-08-30 0 2.070 2.040 2.070 2.070 2.080 66,000 136,870 2.0738 1.640 1.616 1.640 1.640 1.648 83,306 1.6430 -1.43%
2023-08-29 0 2.100 2.040 2.100 2.000 2.100 542,000 1,087,580 2.0066 1.664 1.616 1.664 1.585 1.664 684,122 1.5897 1.45%
2023-08-28 0 2.070 2.060 2.080 2.070 2.080 22,000 45,600 2.0727 1.640 1.632 1.648 1.640 1.648 27,769 1.6421 0.00%
2023-08-25 0 2.070 2.070 2.180 2.050 2.190 34,000 71,130 2.0921 1.640 1.640 1.727 1.624 1.735 42,915 1.6574 -2.36%
2023-08-24 0 2.120 2.080 2.120 2.060 2.120 42,000 87,710 2.0883 1.680 1.648 1.680 1.632 1.680 53,013 1.6545 1.92%
2023-08-23 0 2.080 2.080 2.100 2.050 2.100 59,000 121,920 2.0664 1.648 1.648 1.664 1.624 1.664 74,471 1.6372 1.46%
2023-08-22 0 2.050 2.040 2.050 2.010 2.050 64,000 130,550 2.0398 1.624 1.616 1.624 1.592 1.624 80,782 1.6161 1.49%
2023-08-21 0 2.020 2.020 2.050 2.000 2.080 162,000 329,030 2.0310 1.600 1.600 1.624 1.585 1.648 204,479 1.6091 -2.88%
2023-08-18 0 2.080 2.080 2.180 2.080 2.100 15,000 31,240 2.0827 1.648 1.648 1.727 1.648 1.664 18,933 1.6500 -0.95%
2023-08-17 0 2.100 2.100 2.180 2.090 2.180 19,000 40,220 2.1168 1.664 1.664 1.727 1.656 1.727 23,982 1.6771 0.48%
2023-08-16 0 2.090 2.090 2.150 2.080 2.130 7,000 14,630 2.0900 1.656 1.656 1.703 1.648 1.688 8,836 1.6558 -0.48%
2023-08-15 0 2.100 2.090 2.290 2.090 2.100 23,000 48,290 2.0996 1.664 1.656 1.814 1.656 1.664 29,031 1.6634 0.48%
2023-08-14 0 2.090 2.090 2.150 2.070 2.070 6,000 12,430 2.0717 1.656 1.656 1.703 1.640 1.640 7,573 1.6413 -0.48%
2023-08-11 0 2.100 2.100 2.130 2.050 2.130 146,000 302,740 2.0736 1.664 1.664 1.688 1.624 1.688 184,284 1.6428 -1.41%
2023-08-10 0 2.130 2.130 2.160 2.090 2.160 380,000 807,620 2.1253 1.688 1.688 1.711 1.656 1.711 479,643 1.6838 0.00%
2023-08-09 0 2.130 2.120 2.250 2.120 2.150 14,000 30,030 2.1450 1.688 1.680 1.783 1.680 1.703 17,671 1.6994 0.00%
2023-08-08 0 2.130 2.130 2.250 2.110 2.150 37,000 78,810 2.1300 1.688 1.688 1.783 1.672 1.703 46,702 1.6875 -0.93%
2023-08-07 0 2.150 2.150 2.290 2.140 2.150 14,000 30,080 2.1486 1.703 1.703 1.814 1.695 1.703 17,671 1.7022 0.00%
2023-08-04 0 2.150 2.150 2.240 - - 0 0 - 1.703 1.703 1.775 - - 0 - 0.00%
2023-08-03 0 2.150 2.150 2.250 2.140 2.150 44,000 94,590 2.1498 1.703 1.703 1.783 1.695 1.703 55,538 1.7032 0.00%
2023-08-02 0 2.150 2.150 2.190 2.150 2.250 91,000 197,950 2.1753 1.703 1.703 1.735 1.703 1.783 114,862 1.7234 -2.71%
2023-08-01 0 2.210 2.200 2.250 2.200 2.230 15,000 33,160 2.2107 1.751 1.743 1.783 1.743 1.767 18,933 1.7514 0.00%
2023-07-31 0 2.210 2.210 2.250 2.210 2.220 100,000 221,180 2.2118 1.751 1.751 1.783 1.751 1.759 126,222 1.7523 0.00%
2023-07-28 0 2.210 2.210 2.240 - - 0 0 - 1.751 1.751 1.775 - - 0 - 0.00%
2023-07-27 0 2.210 2.210 2.240 2.190 2.240 40,000 88,950 2.2238 1.751 1.751 1.775 1.735 1.775 50,489 1.7618 0.45%
2023-07-26 0 2.200 2.190 2.230 2.200 2.260 14,000 31,040 2.2171 1.743 1.735 1.767 1.743 1.790 17,671 1.7565 0.00%
2023-07-25 0 2.200 2.200 2.250 2.200 2.270 54,000 119,130 2.2061 1.743 1.743 1.783 1.743 1.798 68,160 1.7478 1.38%
2023-07-24 0 2.170 2.170 2.200 2.170 2.200 19,000 41,590 2.1889 1.719 1.719 1.743 1.719 1.743 23,982 1.7342 -1.36%
2023-07-21 0 2.200 2.150 2.200 2.150 2.200 12,000 25,900 2.1583 1.743 1.703 1.743 1.703 1.743 15,147 1.7100 2.33%
2023-07-20 0 2.150 2.150 2.200 2.150 2.200 33,000 71,140 2.1558 1.703 1.703 1.743 1.703 1.743 41,653 1.7079 0.00%
2023-07-19 0 2.150 2.150 2.190 2.140 2.150 8,000 17,190 2.1488 1.703 1.703 1.735 1.695 1.703 10,098 1.7024 -0.46%
2023-07-18 0 2.160 2.160 2.170 2.150 2.170 18,000 38,800 2.1556 1.711 1.711 1.719 1.703 1.719 22,720 1.7078 -0.46%
2023-07-14 0 2.170 2.150 2.180 2.140 2.180 20,000 43,340 2.1670 1.719 1.703 1.727 1.695 1.727 25,244 1.7168 1.40%
2023-07-13 0 2.140 2.140 2.190 2.130 2.150 66,000 141,630 2.1459 1.695 1.695 1.735 1.688 1.703 83,306 1.7001 -0.47%
2023-07-12 0 2.150 2.180 2.190 2.150 2.190 27,000 58,550 2.1685 1.703 1.727 1.735 1.703 1.735 34,080 1.7180 -0.92%
2023-07-11 0 2.170 2.170 2.180 2.150 2.200 133,000 287,840 2.1642 1.719 1.719 1.727 1.703 1.743 167,875 1.7146 0.93%
2023-07-10 0 2.150 2.150 2.190 2.150 2.190 76,000 165,620 2.1792 1.703 1.703 1.735 1.703 1.735 95,929 1.7265 -1.83%
2023-07-07 0 2.190 2.180 2.190 2.180 2.190 63,379,000 150,877,635 2.3806 1.735 1.727 1.735 1.727 1.735 79,998,096 1.8860 -0.90%
2023-07-06 0 2.210 2.190 2.210 2.190 2.210 90,000 197,200 2.1911 1.751 1.735 1.751 1.735 1.751 113,600 1.7359 0.45%
2023-07-05 0 2.200 2.190 2.200 2.190 2.210 222,000 489,120 2.2032 1.743 1.735 1.743 1.735 1.751 280,212 1.7455 -0.90%
2023-07-04 0 2.220 2.200 2.220 2.200 2.230 159,000 351,570 2.2111 1.759 1.743 1.759 1.743 1.767 200,693 1.7518 -0.45%
2023-07-03 0 2.230 2.200 2.230 2.200 2.250 85,000 187,970 2.2114 1.767 1.743 1.767 1.743 1.783 107,289 1.7520 0.45%
2023-06-30 0 2.220 2.210 2.220 2.210 2.230 389,000 864,820 2.2232 1.759 1.751 1.759 1.751 1.767 491,003 1.7613 -0.45%
2023-06-29 0 2.230 2.220 2.230 2.230 2.240 20,000 44,660 2.2330 1.767 1.759 1.767 1.767 1.775 25,244 1.7691 -0.45%
2023-06-28 0 2.240 2.210 2.240 2.240 2.240 15,000 33,600 2.2400 1.775 1.751 1.775 1.775 1.775 18,933 1.7747 0.00%
2023-06-27 0 2.240 2.220 2.300 2.230 2.320 88,000 199,780 2.2702 1.775 1.759 1.822 1.767 1.838 111,075 1.7986 0.00%
2023-06-26 0 2.240 2.230 2.240 - - 0 0 - 1.775 1.767 1.775 - - 0 - 0.00%
2023-06-23 0 2.240 2.220 2.240 2.230 2.300 22,000 49,690 2.2586 1.775 1.759 1.775 1.767 1.822 27,769 1.7894 -0.44%
2023-06-21 0 2.250 2.240 2.250 2.210 2.270 21,000 46,910 2.2338 1.783 1.775 1.783 1.751 1.798 26,507 1.7697 0.90%
2023-06-20 0 2.230 2.220 2.230 2.210 2.290 85,000 191,120 2.2485 1.767 1.759 1.767 1.751 1.814 107,289 1.7814 0.00%
2023-06-19 0 2.230 2.200 2.230 2.160 2.270 117,000 261,390 2.2341 1.767 1.743 1.767 1.711 1.798 147,679 1.7700 -1.76%
2023-06-16 0 2.270 2.240 2.270 2.270 2.280 177,000 402,210 2.2724 1.798 1.775 1.798 1.798 1.806 223,413 1.8003 -0.87%
2023-06-15 0 2.290 2.280 2.290 2.270 2.290 200,000 455,370 2.2769 1.814 1.806 1.814 1.798 1.814 252,444 1.8038 -0.43%
2023-06-14 0 2.300 2.280 2.300 2.280 2.300 3,000 6,870 2.2900 1.822 1.806 1.822 1.806 1.822 3,787 1.8143 0.88%
2023-06-13 0 2.280 2.270 2.280 2.260 2.280 554,000 1,262,490 2.2789 1.806 1.798 1.806 1.790 1.806 699,269 1.8054 0.88%
2023-06-12 0 2.260 2.250 2.260 2.260 2.280 55,000 125,390 2.2798 1.790 1.783 1.790 1.790 1.806 69,422 1.8062 -1.74%
2023-06-09 0 2.300 2.290 2.300 2.300 2.300 20,000 46,000 2.3000 1.822 1.814 1.822 1.822 1.822 25,244 1.8222 0.00%
2023-06-08 0 2.300 2.290 2.300 2.300 2.320 30,000 69,060 2.3020 1.822 1.814 1.822 1.822 1.838 37,867 1.8238 -1.29%
2023-06-07 0 2.330 2.290 2.330 2.290 2.330 12,000 27,920 2.3267 1.846 1.814 1.846 1.814 1.846 15,147 1.8433 0.00%
2023-06-06 0 2.330 2.330 2.350 2.330 2.330 16,000 37,280 2.3300 1.846 1.846 1.862 1.846 1.846 20,195 1.8460 0.00%
2023-06-05 0 2.330 2.320 2.330 2.310 2.330 45,000 104,370 2.3193 1.846 1.838 1.846 1.830 1.846 56,800 1.8375 2.64%
2023-06-02 0 2.270 2.270 2.320 2.270 2.270 20,000 45,400 2.2700 1.798 1.798 1.838 1.798 1.798 25,244 1.7984 0.00%
2023-06-01 0 2.270 2.230 2.270 2.220 2.270 34,000 75,960 2.2341 1.798 1.767 1.798 1.759 1.798 42,915 1.7700 1.79%
2023-05-31 0 2.230 2.230 2.330 2.230 2.310 15,000 33,530 2.2353 1.767 1.767 1.846 1.767 1.830 18,933 1.7710 -3.46%
2023-05-30 0 2.310 2.220 2.300 2.210 2.340 35,000 80,930 2.3123 1.830 1.759 1.822 1.751 1.854 44,178 1.8319 4.52%
2023-05-29 0 2.210 2.150 2.300 2.210 2.320 50,000 112,260 2.2452 1.751 1.703 1.822 1.751 1.838 63,111 1.7788 -3.07%
2023-05-25 0 2.280 2.250 2.310 2.280 2.360 105,000 241,380 2.2989 1.806 1.783 1.830 1.806 1.870 132,533 1.8213 -1.72%
2023-05-24 0 2.320 2.320 2.360 2.320 2.370 38,000 89,960 2.3674 1.838 1.838 1.870 1.838 1.878 47,964 1.8756 0.00%
2023-05-23 0 2.320 2.310 2.380 2.320 2.320 4,000 9,280 2.3200 1.838 1.830 1.886 1.838 1.838 5,049 1.8380 -0.85%
2023-05-22 0 2.340 2.330 2.350 2.340 2.350 5,000 11,710 2.3420 1.854 1.846 1.862 1.854 1.862 6,311 1.8555 -2.09%
2023-05-19 0 2.390 2.320 2.390 2.320 2.390 14,000 32,860 2.3471 1.893 1.838 1.893 1.838 1.893 17,671 1.8595 1.70%
2023-05-18 0 2.350 2.350 2.390 2.350 2.370 3,000 7,090 2.3633 1.862 1.862 1.893 1.862 1.878 3,787 1.8724 0.00%
2023-05-17 0 2.350 2.350 2.390 2.320 2.350 153,000 359,520 2.3498 1.862 1.862 1.893 1.838 1.862 193,119 1.8616 -0.42%
2023-05-16 0 2.360 2.350 2.400 2.350 2.400 32,000 75,610 2.3628 1.870 1.862 1.901 1.862 1.901 40,391 1.8720 0.43%
2023-05-15 0 2.350 2.350 2.390 2.350 2.390 20,000 47,150 2.3575 1.862 1.862 1.893 1.862 1.893 25,244 1.8677 -1.67%
2023-05-12 0 2.390 2.350 2.390 2.340 2.390 55,000 130,400 2.3709 1.893 1.862 1.893 1.854 1.893 69,422 1.8784 0.84%
2023-05-11 0 2.370 2.370 2.390 2.370 2.370 2,000 4,740 2.3700 1.878 1.878 1.893 1.878 1.878 2,524 1.8776 0.00%
2023-05-10 0 2.370 2.360 2.410 2.370 2.400 3,000 7,170 2.3900 1.878 1.870 1.909 1.878 1.901 3,787 1.8935 0.00%
2023-05-09 0 2.370 2.340 2.380 2.370 2.410 32,000 76,240 2.3825 1.878 1.854 1.886 1.878 1.909 40,391 1.8876 -0.42%
2023-05-08 0 2.380 2.370 2.380 2.340 2.420 17,000 40,850 2.4029 1.886 1.878 1.886 1.854 1.917 21,458 1.9037 1.71%
2023-05-05 0 2.340 2.340 2.400 2.340 2.410 47,000 110,460 2.3502 1.854 1.854 1.901 1.854 1.909 59,324 1.8620 -0.43%
2023-05-04 0 2.350 2.320 2.450 2.310 2.370 116,000 274,140 2.3633 1.862 1.838 1.941 1.830 1.878 146,417 1.8723 1.29%
2023-05-03 0 2.320 2.320 2.340 2.320 2.320 50,000 116,000 2.3200 1.838 1.838 1.854 1.838 1.838 63,111 1.8380 -0.43%
2023-05-02 0 2.330 2.330 2.340 2.330 2.360 73,000 171,430 2.3484 1.846 1.846 1.854 1.846 1.870 92,142 1.8605 -1.27%
2023-04-28 0 2.360 2.350 2.360 2.360 2.370 62,000 146,430 2.3618 1.870 1.862 1.870 1.870 1.878 78,257 1.8711 -0.42%
2023-04-27 0 2.370 2.360 2.370 - - 0 0 - 1.878 1.870 1.878 - - 0 - 0.00%
2023-04-26 0 2.370 2.370 2.380 2.360 2.370 3,000 7,100 2.3667 1.878 1.878 1.886 1.870 1.878 3,787 1.8750 0.00%
2023-04-25 0 2.370 2.220 2.370 2.300 2.380 9,000 21,340 2.3711 1.878 1.759 1.878 1.822 1.886 11,360 1.8785 2.16%
2023-04-24 0 2.420 2.420 2.430 2.420 2.430 21,000 50,860 2.4219 1.838 1.838 1.846 1.838 1.846 27,649 1.8395 0.00%
2023-04-21 0 2.420 2.420 2.440 2.420 2.440 84,000 204,600 2.4357 1.838 1.838 1.853 1.838 1.853 110,596 1.8500 -0.82%
2023-04-20 0 2.440 2.430 2.440 2.440 2.450 22,000 53,750 2.4432 1.853 1.846 1.853 1.853 1.861 28,966 1.8556 -0.81%
2023-04-19 0 2.460 2.450 2.460 2.430 2.480 78,000 192,090 2.4627 1.868 1.861 1.868 1.846 1.884 102,697 1.8705 1.23%
2023-04-18 0 2.430 2.430 2.440 2.430 2.450 157,000 383,090 2.4401 1.846 1.846 1.853 1.846 1.861 206,710 1.8533 -1.22%
2023-04-17 0 2.460 2.440 2.540 2.440 2.460 51,000 124,930 2.4496 1.868 1.853 1.929 1.853 1.868 67,148 1.8605 0.41%
2023-04-14 0 2.450 2.440 2.450 2.440 2.450 198,000 485,000 2.4495 1.861 1.853 1.861 1.853 1.861 260,691 1.8604 0.41%
2023-04-13 0 2.440 2.440 2.450 2.440 2.440 117,000 285,480 2.4400 1.853 1.853 1.861 1.853 1.853 154,045 1.8532 0.00%
2023-04-12 0 2.440 2.430 2.440 2.440 2.450 255,000 622,720 2.4420 1.853 1.846 1.853 1.853 1.861 335,739 1.8548 -0.41%
2023-04-11 0 2.450 2.450 2.460 2.430 2.460 135,000 330,650 2.4493 1.861 1.861 1.868 1.846 1.868 177,744 1.8603 0.00%
2023-04-06 0 2.450 2.420 2.500 2.390 2.450 91,000 221,590 2.4351 1.861 1.838 1.899 1.815 1.861 119,813 1.8495 0.41%
2023-04-04 0 2.440 2.420 2.440 2.430 2.450 80,000 195,060 2.4383 1.853 1.838 1.853 1.846 1.861 105,330 1.8519 0.83%
2023-04-03 0 2.420 2.410 2.440 2.370 2.450 286,000 686,900 2.4017 1.838 1.830 1.853 1.800 1.861 376,554 1.8242 0.00%
2023-03-31 0 2.420 2.420 2.440 2.370 2.420 63,000 150,850 2.3944 1.838 1.838 1.853 1.800 1.838 82,947 1.8186 2.54%
2023-03-30 0 2.360 2.350 2.380 2.350 2.360 209,000 492,830 2.3580 1.792 1.785 1.808 1.785 1.792 275,174 1.7910 0.00%
2023-03-29 0 2.360 2.360 2.400 2.350 2.390 238,550 564,306 2.3656 1.792 1.792 1.823 1.785 1.815 314,081 1.7967 -0.42%
2023-03-28 0 2.370 2.370 2.400 2.360 2.410 66,000 157,620 2.3882 1.800 1.800 1.823 1.792 1.830 86,897 1.8139 -0.42%
2023-03-27 0 2.380 2.360 2.400 2.380 2.420 48,000 114,750 2.3906 1.808 1.792 1.823 1.808 1.838 63,198 1.8157 0.00%
2023-03-24 0 2.380 2.380 2.400 2.370 2.390 92,000 218,670 2.3768 1.808 1.808 1.823 1.800 1.815 121,129 1.8053 0.00%
2023-03-23 0 2.380 2.380 2.400 2.380 2.440 354,000 851,480 2.4053 1.808 1.808 1.823 1.808 1.853 466,085 1.8269 -0.42%
2023-03-22 0 2.390 2.390 2.450 2.360 2.400 196,000 467,080 2.3831 1.815 1.815 1.861 1.792 1.823 258,058 1.8100 -0.42%
2023-03-21 0 2.400 2.390 2.430 2.390 2.400 26,000 62,360 2.3985 1.823 1.815 1.846 1.815 1.823 34,232 1.8217 -1.23%
2023-03-20 0 2.430 2.380 2.430 2.370 2.430 91,000 219,540 2.4125 1.846 1.808 1.846 1.800 1.846 119,813 1.8324 0.00%
2023-03-17 0 2.430 2.430 2.460 2.420 2.480 46,000 112,670 2.4493 1.846 1.846 1.868 1.838 1.884 60,565 1.8603 0.41%
2023-03-16 0 2.420 2.400 2.420 2.420 2.490 43,000 105,180 2.4460 1.838 1.823 1.838 1.838 1.891 56,615 1.8578 -0.41%
2023-03-15 0 2.430 2.390 2.450 2.390 2.430 76,000 182,710 2.4041 1.846 1.815 1.861 1.815 1.846 100,063 1.8259 2.97%
2023-03-14 0 2.360 2.360 2.410 2.360 2.450 199,000 479,500 2.4095 1.792 1.792 1.830 1.792 1.861 262,008 1.8301 -3.28%
2023-03-13 0 2.440 2.380 2.440 2.400 2.480 241,000 585,400 2.4290 1.853 1.808 1.853 1.823 1.884 317,306 1.8449 0.83%
2023-03-10 0 2.420 2.420 2.470 2.420 2.450 119,000 290,030 2.4372 1.838 1.838 1.876 1.838 1.861 156,678 1.8511 -2.02%
2023-03-09 0 2.470 2.470 2.480 2.470 2.480 31,000 76,620 2.4716 1.876 1.876 1.884 1.876 1.884 40,815 1.8772 0.00%
2023-03-08 0 2.470 2.450 2.470 2.470 2.490 66,000 163,800 2.4818 1.876 1.861 1.876 1.876 1.891 86,897 1.8850 -0.80%
2023-03-07 0 2.490 2.490 2.500 2.490 2.500 104,000 259,310 2.4934 1.891 1.891 1.899 1.891 1.899 136,929 1.8938 -0.40%
2023-03-06 0 2.500 2.480 2.500 2.480 2.500 262,000 653,300 2.4935 1.899 1.884 1.899 1.884 1.899 344,955 1.8939 0.00%
2023-03-03 0 2.500 2.450 2.500 - - 0 0 - 1.899 1.861 1.899 - - 0 - 0.00%
2023-03-02 0 2.500 2.460 2.550 2.460 2.500 70,000 174,760 2.4966 1.899 1.868 1.937 1.868 1.899 92,164 1.8962 1.63%
2023-03-01 0 2.460 2.460 2.490 2.450 2.510 5,000 12,490 2.4980 1.868 1.868 1.891 1.861 1.906 6,583 1.8973 -1.20%
2023-02-28 0 2.490 2.450 2.540 2.440 2.490 55,000 134,440 2.4444 1.891 1.861 1.929 1.853 1.891 72,414 1.8565 1.63%
2023-02-27 0 2.450 2.450 2.480 2.440 2.480 32,000 79,130 2.4728 1.861 1.861 1.884 1.853 1.884 42,132 1.8781 -1.61%
2023-02-24 0 2.490 2.450 2.500 - - 0 0 - 1.891 1.861 1.899 - - 0 - 0.00%
2023-02-23 0 2.490 2.480 2.500 2.470 2.510 10,000 24,980 2.4980 1.891 1.884 1.899 1.876 1.906 13,166 1.8973 0.81%
2023-02-22 0 2.470 2.470 2.510 2.460 2.490 94,000 232,700 2.4755 1.876 1.876 1.906 1.868 1.891 123,763 1.8802 -0.40%
2023-02-21 0 2.480 2.480 2.510 2.480 2.480 65,000 161,200 2.4800 1.884 1.884 1.906 1.884 1.884 85,581 1.8836 0.00%
2023-02-20 0 2.480 2.480 2.490 2.470 2.530 110,000 273,690 2.4881 1.884 1.884 1.891 1.876 1.922 144,829 1.8898 -1.20%
2023-02-17 0 2.510 2.470 2.510 2.470 2.520 20,000 50,160 2.5080 1.906 1.876 1.906 1.876 1.914 26,332 1.9049 0.40%
2023-02-16 0 2.500 2.450 2.500 2.470 2.500 26,000 64,900 2.4962 1.899 1.861 1.899 1.876 1.899 34,232 1.8959 0.81%
2023-02-15 0 2.480 2.480 2.500 2.480 2.500 6,000 14,920 2.4867 1.884 1.884 1.899 1.884 1.899 7,900 1.8887 -0.80%
2023-02-14 0 2.500 2.500 2.540 2.480 2.500 435,000 1,087,460 2.4999 1.899 1.899 1.929 1.884 1.899 572,731 1.8987 0.00%
2023-02-13 0 2.500 2.490 2.500 2.500 2.520 33,000 82,780 2.5085 1.899 1.891 1.899 1.899 1.914 43,449 1.9052 -1.19%
2023-02-10 0 2.530 2.500 2.530 2.500 2.550 154,500 388,110 2.5120 1.922 1.899 1.922 1.899 1.937 203,418 1.9079 0.40%
2023-02-09 0 2.520 2.520 2.570 2.500 2.550 36,000 91,470 2.5408 1.914 1.914 1.952 1.899 1.937 47,398 1.9298 0.00%
2023-02-08 0 2.520 2.520 2.550 2.510 2.550 15,000 38,080 2.5387 1.914 1.914 1.937 1.906 1.937 19,749 1.9282 0.40%
2023-02-07 0 2.510 2.510 2.550 2.500 2.500 2,000 5,000 2.5000 1.906 1.906 1.937 1.899 1.899 2,633 1.8988 0.40%
2023-02-06 0 2.500 2.500 2.540 2.500 2.550 2,000 5,050 2.5250 1.899 1.899 1.929 1.899 1.937 2,633 1.9178 -0.79%
2023-02-03 0 2.520 2.510 2.560 2.510 2.570 29,000 74,190 2.5583 1.914 1.906 1.944 1.906 1.952 38,182 1.9431 0.40%
2023-02-02 0 2.510 2.500 2.580 2.510 2.530 8,000 20,130 2.5163 1.906 1.899 1.960 1.906 1.922 10,533 1.9111 0.00%
2023-02-01 0 2.510 2.500 2.510 2.510 2.580 41,000 103,310 2.5198 1.906 1.899 1.906 1.906 1.960 53,982 1.9138 -1.95%
2023-01-31 0 2.560 2.500 2.560 2.460 2.590 8,000 20,320 2.5400 1.944 1.899 1.944 1.868 1.967 10,533 1.9292 0.39%
2023-01-30 0 2.550 2.500 2.600 2.490 2.590 60,000 152,010 2.5335 1.937 1.899 1.975 1.891 1.967 78,997 1.9242 -1.16%
2023-01-27 0 2.580 2.580 2.590 2.520 2.580 76,000 194,350 2.5572 1.960 1.960 1.967 1.914 1.960 100,063 1.9423 3.20%
2023-01-26 0 2.500 2.500 2.590 2.430 2.600 109,000 275,310 2.5258 1.899 1.899 1.967 1.846 1.975 143,512 1.9184 2.88%
2023-01-20 0 2.430 2.430 2.440 2.410 2.450 52,000 126,310 2.4290 1.846 1.846 1.853 1.830 1.861 68,464 1.8449 0.00%
2023-01-19 0 2.430 2.430 2.470 2.430 2.470 20,000 49,120 2.4560 1.846 1.846 1.876 1.846 1.876 26,332 1.8654 -0.82%
2023-01-18 0 2.450 2.410 2.450 2.410 2.450 10,000 24,340 2.4340 1.861 1.830 1.861 1.830 1.861 13,166 1.8487 2.08%
2023-01-17 0 2.400 2.400 2.450 2.400 2.410 7,000 16,860 2.4086 1.823 1.823 1.861 1.823 1.830 9,216 1.8294 -0.41%
2023-01-16 0 2.410 2.400 2.420 2.410 2.430 106,000 256,090 2.4159 1.830 1.823 1.838 1.830 1.846 139,562 1.8350 0.00%
2023-01-13 0 2.410 2.410 2.420 2.360 2.420 24,000 57,890 2.4121 1.830 1.830 1.838 1.792 1.838 31,599 1.8320 -0.41%
2023-01-12 0 2.420 2.410 2.430 2.410 2.430 261,000 631,860 2.4209 1.838 1.830 1.846 1.830 1.846 343,639 1.8387 0.41%
2023-01-11 0 2.410 2.400 2.410 2.400 2.420 103,000 248,590 2.4135 1.830 1.823 1.830 1.823 1.838 135,612 1.8331 0.00%
2023-01-10 0 2.410 2.410 2.450 2.400 2.430 35,000 84,160 2.4046 1.830 1.830 1.861 1.823 1.846 46,082 1.8263 0.42%
2023-01-09 0 2.400 2.370 2.400 2.380 2.430 126,000 302,410 2.4001 1.823 1.800 1.823 1.808 1.846 165,895 1.8229 0.84%
2023-01-06 0 2.380 2.400 2.500 2.350 2.430 172,000 409,850 2.3828 1.808 1.823 1.899 1.785 1.846 226,459 1.8098 -0.83%
2023-01-05 0 2.400 2.370 2.410 2.400 2.450 213,000 518,050 2.4322 1.823 1.800 1.830 1.823 1.861 280,441 1.8473 -2.04%
2023-01-04 0 2.450 2.450 2.500 2.380 2.450 114,000 276,200 2.4228 1.861 1.861 1.899 1.808 1.861 150,095 1.8402 0.41%
2023-01-03 0 2.440 2.440 2.490 2.400 2.420 28,000 67,440 2.4086 1.853 1.853 1.891 1.823 1.838 36,865 1.8294 1.67%
2022-12-30 0 2.400 2.360 2.400 2.360 2.400 24,000 57,240 2.3850 1.823 1.792 1.823 1.792 1.823 31,599 1.8115 1.69%
2022-12-29 0 2.360 2.360 2.400 2.350 2.400 14,000 33,510 2.3936 1.792 1.792 1.823 1.785 1.823 18,433 1.8180 -1.67%
2022-12-28 0 2.400 2.370 2.400 2.370 2.400 71,000 170,130 2.3962 1.823 1.800 1.823 1.800 1.823 93,480 1.8200 1.27%
2022-12-23 0 2.370 2.370 2.400 2.370 2.420 11,000 26,360 2.3964 1.800 1.800 1.823 1.800 1.838 14,483 1.8201 -2.47%
2022-12-22 0 2.430 2.430 2.450 2.430 2.450 14,000 34,200 2.4429 1.846 1.846 1.861 1.846 1.861 18,433 1.8554 0.83%
2022-12-21 0 2.410 2.410 2.470 2.410 2.410 2,000 4,820 2.4100 1.830 1.830 1.876 1.830 1.830 2,633 1.8304 1.26%
2022-12-20 0 2.380 2.380 2.450 2.380 2.450 40,000 97,930 2.4483 1.808 1.808 1.861 1.808 1.861 52,665 1.8595 -2.86%
2022-12-19 0 2.450 2.450 2.470 2.450 2.500 25,000 62,240 2.4896 1.861 1.861 1.876 1.861 1.899 32,916 1.8909 -0.81%
2022-12-16 0 2.470 2.450 2.500 2.450 2.470 15,000 37,030 2.4687 1.876 1.861 1.899 1.861 1.876 19,749 1.8750 3.35%
2022-12-15 0 2.390 2.390 2.470 2.390 2.470 8,000 19,680 2.4600 1.815 1.815 1.876 1.815 1.876 10,533 1.8684 -3.24%
2022-12-14 0 2.470 2.410 2.470 2.460 2.470 21,000 51,780 2.4657 1.876 1.830 1.876 1.868 1.876 27,649 1.8728 0.41%
2022-12-13 0 2.460 2.380 2.460 2.390 2.480 8,000 19,620 2.4525 1.868 1.808 1.868 1.815 1.884 10,533 1.8627 3.36%
2022-12-12 0 2.380 2.380 2.470 2.360 2.500 29,000 70,780 2.4407 1.808 1.808 1.876 1.792 1.899 38,182 1.8537 -0.83%
2022-12-09 0 2.400 2.400 2.410 2.290 2.430 60,000 142,800 2.3800 1.823 1.823 1.830 1.739 1.846 78,997 1.8077 0.84%
2022-12-08 0 2.380 2.350 2.430 2.360 2.430 21,000 50,270 2.3938 1.808 1.785 1.846 1.792 1.846 27,649 1.8181 0.85%
2022-12-07 0 2.360 2.360 2.460 2.350 2.430 23,000 55,310 2.4048 1.792 1.792 1.868 1.785 1.846 30,282 1.8265 -1.67%
2022-12-06 0 2.400 2.350 2.520 2.330 2.400 71,000 168,050 2.3669 1.823 1.785 1.914 1.770 1.823 93,480 1.7977 3.90%
2022-12-05 0 2.310 2.310 2.350 2.300 2.320 76,000 175,130 2.3043 1.754 1.754 1.785 1.747 1.762 100,063 1.7502 2.21%
2022-12-02 0 2.260 2.260 2.350 2.240 2.310 47,000 107,800 2.2936 1.717 1.717 1.785 1.701 1.754 61,881 1.7420 -1.74%
2022-12-01 0 2.300 2.230 2.300 2.300 2.310 169,000 388,890 2.3011 1.747 1.694 1.747 1.747 1.754 222,509 1.7477 4.55%
2022-11-30 0 2.200 2.200 2.300 2.190 2.200 21,000 46,020 2.1914 1.671 1.671 1.747 1.663 1.671 27,649 1.6644 -0.45%
2022-11-29 0 2.210 2.210 2.230 2.180 2.240 28,000 62,080 2.2171 1.679 1.679 1.694 1.656 1.701 36,865 1.6840 2.31%
2022-11-28 0 2.160 2.150 2.190 2.140 2.210 140,000 303,220 2.1659 1.641 1.633 1.663 1.625 1.679 184,327 1.6450 -2.26%
2022-11-25 0 2.210 2.200 2.300 2.190 2.220 62,000 137,140 2.2119 1.679 1.671 1.747 1.663 1.686 81,631 1.6800 -0.45%
2022-11-24 0 2.220 2.220 2.290 2.210 2.230 4,000 8,880 2.2200 1.686 1.686 1.739 1.679 1.694 5,266 1.6861 0.00%
2022-11-23 0 2.220 2.220 2.350 2.220 2.220 2,000 4,440 2.2200 1.686 1.686 1.785 1.686 1.686 2,633 1.6861 0.00%
2022-11-22 0 2.220 2.220 2.350 2.220 2.300 36,000 81,760 2.2711 1.686 1.686 1.785 1.686 1.747 47,398 1.7250 -3.48%
2022-11-21 0 2.300 2.250 2.310 2.220 2.300 5,000 11,240 2.2480 1.747 1.709 1.754 1.686 1.747 6,583 1.7074 2.22%
2022-11-18 0 2.250 2.250 2.300 2.230 2.260 47,000 105,520 2.2451 1.709 1.709 1.747 1.694 1.717 61,881 1.7052 0.00%
2022-11-17 0 2.250 2.250 2.270 2.180 2.260 129,000 285,440 2.2127 1.709 1.709 1.724 1.656 1.717 169,844 1.6806 -0.88%
2022-11-16 0 2.270 2.220 2.270 2.190 2.270 68,000 151,380 2.2262 1.724 1.686 1.724 1.663 1.724 89,530 1.6908 3.18%
2022-11-15 0 2.200 2.190 2.200 2.170 2.200 160,000 351,780 2.1986 1.671 1.663 1.671 1.648 1.671 210,660 1.6699 0.00%
2022-11-14 0 2.200 2.200 2.350 2.150 2.240 115,000 252,340 2.1943 1.671 1.671 1.785 1.633 1.701 151,412 1.6666 2.33%
2022-11-11 0 2.150 2.150 2.180 2.150 2.200 211,000 455,810 2.1602 1.633 1.633 1.656 1.633 1.671 277,808 1.6407 0.94%
2022-11-10 0 2.130 2.080 2.170 2.040 2.140 90,000 188,680 2.0964 1.618 1.580 1.648 1.549 1.625 118,496 1.5923 -0.47%
2022-11-09 0 2.140 2.100 2.140 2.100 2.140 45,000 95,140 2.1142 1.625 1.595 1.625 1.595 1.625 59,248 1.6058 1.90%
2022-11-08 0 2.100 2.080 2.100 2.080 2.110 82,000 172,080 2.0985 1.595 1.580 1.595 1.580 1.603 107,963 1.5939 -1.41%
2022-11-07 0 2.130 2.090 2.130 2.090 2.150 168,000 353,190 2.1023 1.618 1.587 1.618 1.587 1.633 221,193 1.5968 1.43%
2022-11-04 0 2.100 2.090 2.140 2.090 2.170 198,000 417,540 2.1088 1.595 1.587 1.625 1.587 1.648 260,691 1.6017 -2.33%
2022-11-03 0 2.150 2.090 2.170 2.070 2.170 61,000 128,700 2.1098 1.633 1.587 1.648 1.572 1.648 80,314 1.6025 2.38%
2022-11-02 0 2.100 2.100 2.170 2.100 2.100 6,000 12,600 2.1000 1.595 1.595 1.648 1.595 1.595 7,900 1.5950 0.00%
2022-11-01 0 2.100 2.070 2.100 2.030 2.150 211,000 437,890 2.0753 1.595 1.572 1.595 1.542 1.633 277,808 1.5762 1.45%
2022-10-31 0 2.070 2.070 2.080 2.070 2.200 135,000 285,430 2.1143 1.572 1.572 1.580 1.572 1.671 177,744 1.6058 -1.43%
2022-10-28 0 2.100 2.100 2.180 2.100 2.180 105,000 226,290 2.1551 1.595 1.595 1.656 1.595 1.656 138,245 1.6369 -3.67%
2022-10-27 0 2.180 2.180 2.190 2.180 2.200 85,000 185,500 2.1824 1.656 1.656 1.663 1.656 1.671 111,913 1.6575 0.00%
2022-10-26 0 2.180 2.150 2.180 2.180 2.210 12,000 26,200 2.1833 1.656 1.633 1.656 1.656 1.679 15,799 1.6583 0.00%
2022-10-25 0 2.180 2.100 2.190 2.100 2.190 132,000 282,450 2.1398 1.656 1.595 1.663 1.595 1.663 173,794 1.6252 1.87%
2022-10-24 0 2.140 2.140 2.160 2.080 2.260 554,000 1,176,720 2.1240 1.625 1.625 1.641 1.580 1.717 729,409 1.6133 -6.96%
2022-10-21 0 2.300 2.250 2.340 2.300 2.310 53,000 122,100 2.3038 1.747 1.709 1.777 1.747 1.754 69,781 1.7498 -0.86%
2022-10-20 0 2.320 2.320 2.350 2.300 2.320 84,000 194,290 2.3130 1.762 1.762 1.785 1.747 1.762 110,596 1.7567 -1.28%
2022-10-19 0 2.350 2.350 2.400 - - 0 0 - 1.785 1.785 1.823 - - 0 - 0.00%
2022-10-18 0 2.350 2.350 2.380 2.340 2.400 39,000 92,940 2.3831 1.785 1.785 1.808 1.777 1.823 51,348 1.8100 0.00%
2022-10-17 0 2.350 2.360 2.390 2.350 2.420 56,000 132,540 2.3668 1.785 1.792 1.815 1.785 1.838 73,731 1.7976 -2.89%
2022-10-14 0 2.420 2.420 2.450 2.360 2.450 252,000 612,460 2.4304 1.838 1.838 1.861 1.792 1.861 331,789 1.8459 -1.22%
2022-10-13 0 2.450 2.440 2.450 2.430 2.450 186,000 455,540 2.4491 1.861 1.853 1.861 1.846 1.861 244,892 1.8602 0.00%
2022-10-12 0 2.450 2.440 2.450 2.400 2.460 75,000 183,580 2.4477 1.861 1.853 1.861 1.823 1.868 98,747 1.8591 -3.54%
2022-10-11 0 2.540 2.450 2.550 2.410 2.540 113,000 275,190 2.4353 1.929 1.861 1.937 1.830 1.929 148,778 1.8497 -1.55%
2022-10-10 0 2.580 2.450 2.580 - - 0 0 - 1.960 1.861 1.960 - - 0 - -0.39%
2022-10-07 0 2.590 2.450 2.590 - - 0 0 - 1.967 1.861 1.967 - - 0 - -0.38%
2022-10-06 0 2.600 2.460 2.600 2.600 2.600 2,000 5,200 2.6000 1.975 1.868 1.975 1.975 1.975 2,633 1.9747 0.00%
2022-10-05 0 2.600 2.490 2.600 2.450 2.600 107,000 269,770 2.5212 1.975 1.891 1.975 1.861 1.975 140,879 1.9149 4.00%
2022-10-03 0 2.500 2.450 2.500 2.450 2.500 109,000 268,770 2.4658 1.899 1.861 1.899 1.861 1.899 143,512 1.8728 2.46%
2022-09-30 0 2.440 2.410 2.440 2.360 2.440 121,000 293,820 2.4283 1.853 1.830 1.853 1.792 1.853 159,311 1.8443 -0.41%
2022-09-29 0 2.450 2.440 2.460 2.440 2.460 173,000 423,520 2.4481 1.861 1.853 1.868 1.853 1.868 227,776 1.8594 0.41%
2022-09-28 0 2.440 2.330 2.440 2.320 2.440 322,000 767,850 2.3846 1.853 1.770 1.853 1.762 1.853 423,953 1.8112 -0.41%
2022-09-27 0 2.450 2.400 2.500 2.410 2.600 250,000 618,720 2.4749 1.861 1.823 1.899 1.830 1.975 329,156 1.8797 -5.41%
2022-09-26 0 2.590 2.590 2.650 2.590 2.680 549,000 1,456,950 2.6538 1.967 1.967 2.013 1.967 2.036 722,826 2.0156 -2.26%
2022-09-23 0 2.650 2.650 2.660 2.650 2.660 91,000 241,230 2.6509 2.013 2.013 2.020 2.013 2.020 119,813 2.0134 -0.38%
2022-09-22 0 2.660 2.650 2.660 2.650 2.660 57,000 151,240 2.6533 2.020 2.013 2.020 2.013 2.020 75,048 2.0153 0.38%
2022-09-21 0 2.650 2.650 2.660 2.650 2.700 76,000 202,340 2.6624 2.013 2.013 2.020 2.013 2.051 100,063 2.0221 -1.49%
2022-09-20 0 2.690 2.650 2.690 2.650 2.700 40,000 106,110 2.6528 2.043 2.013 2.043 2.013 2.051 52,665 2.0148 1.51%
2022-09-19 0 2.650 2.650 2.700 2.600 2.710 39,000 104,800 2.6872 2.013 2.013 2.051 1.975 2.058 51,348 2.0410 -1.49%
2022-09-16 0 2.690 2.600 2.690 2.670 2.690 35,000 93,930 2.6837 2.043 1.975 2.043 2.028 2.043 46,082 2.0383 0.75%
2022-09-15 0 2.670 2.670 2.680 2.660 2.690 57,000 152,620 2.6775 2.028 2.028 2.036 2.020 2.043 75,048 2.0336 0.75%
2022-09-14 0 2.650 2.650 2.670 2.600 2.650 70,000 184,640 2.6377 2.013 2.013 2.028 1.975 2.013 92,164 2.0034 1.92%
2022-09-13 0 2.600 2.600 2.650 2.600 2.650 15,000 39,690 2.6460 1.975 1.975 2.013 1.975 2.013 19,749 2.0097 -1.52%
2022-09-09 0 2.640 2.640 2.680 2.600 2.650 77,000 203,840 2.6473 2.005 2.005 2.036 1.975 2.013 101,380 2.0107 -0.38%
2022-09-08 0 2.650 2.640 2.650 2.600 2.650 43,000 112,480 2.6158 2.013 2.005 2.013 1.975 2.013 56,615 1.9868 1.15%
2022-09-07 0 2.620 2.620 2.650 2.600 2.620 70,000 183,380 2.6197 1.990 1.990 2.013 1.975 1.990 92,164 1.9897 0.00%
2022-09-06 0 2.620 2.620 2.650 2.600 2.650 52,000 137,650 2.6471 1.990 1.990 2.013 1.975 2.013 68,464 2.0105 -1.13%
2022-09-05 0 2.650 2.600 2.650 2.570 2.680 736,000 1,932,430 2.6256 2.013 1.975 2.013 1.952 2.036 969,035 1.9942 3.60%
2022-09-02 0 2.670 2.670 2.690 2.650 2.670 28,000 74,380 2.6564 1.943 1.943 1.957 1.928 1.943 38,480 1.9330 0.75%
2022-09-01 0 2.650 2.650 2.670 2.650 2.680 8,000 21,290 2.6613 1.928 1.928 1.943 1.928 1.950 10,994 1.9365 -1.12%
2022-08-31 0 2.680 2.670 2.680 2.650 2.700 133,000 356,480 2.6803 1.950 1.943 1.950 1.928 1.965 182,778 1.9503 0.75%
2022-08-30 0 2.660 2.660 2.680 2.650 2.700 95,000 253,540 2.6688 1.936 1.936 1.950 1.928 1.965 130,556 1.9420 0.38%
2022-08-29 0 2.650 2.650 2.670 2.650 2.670 118,000 313,910 2.6603 1.928 1.928 1.943 1.928 1.943 162,164 1.9358 0.00%
2022-08-26 0 2.650 2.650 2.720 2.650 2.690 42,000 112,400 2.6762 1.928 1.928 1.979 1.928 1.957 57,719 1.9474 0.00%
2022-08-25 0 2.650 2.650 2.670 2.650 2.670 15,000 39,810 2.6540 1.928 1.928 1.943 1.928 1.943 20,614 1.9312 0.00%
2022-08-24 0 2.650 2.650 2.670 2.600 2.680 170,000 450,120 2.6478 1.928 1.928 1.943 1.892 1.950 233,626 1.9267 -0.38%
2022-08-23 0 2.660 2.640 2.670 2.650 2.680 25,000 66,630 2.6652 1.936 1.921 1.943 1.928 1.950 34,357 1.9394 -0.75%
2022-08-22 0 2.680 2.650 2.680 2.650 2.680 18,000 47,910 2.6617 1.950 1.928 1.950 1.928 1.950 24,737 1.9368 0.00%
2022-08-19 0 2.680 2.650 2.680 2.640 2.700 6,000 16,040 2.6733 1.950 1.928 1.950 1.921 1.965 8,246 1.9453 -0.74%
2022-08-18 0 2.700 2.650 2.700 2.630 2.700 10,000 26,570 2.6570 1.965 1.928 1.965 1.914 1.965 13,743 1.9334 -1.82%
2022-08-17 0 2.750 2.650 2.750 2.630 2.750 177,000 470,120 2.6560 2.001 1.928 2.001 1.914 2.001 243,246 1.9327 2.61%
2022-08-16 0 2.680 2.680 2.740 2.660 2.670 102,000 271,330 2.6601 1.950 1.950 1.994 1.936 1.943 140,176 1.9356 1.13%
2022-08-15 0 2.650 2.650 2.690 2.650 2.700 7,000 18,790 2.6843 1.928 1.928 1.957 1.928 1.965 9,620 1.9532 -1.49%
2022-08-12 0 2.690 2.680 2.700 2.680 2.740 69,000 186,320 2.7003 1.957 1.950 1.965 1.950 1.994 94,825 1.9649 -0.37%
2022-08-11 0 2.700 2.680 2.700 2.670 2.760 42,000 114,090 2.7164 1.965 1.950 1.965 1.943 2.008 57,719 1.9766 1.12%
2022-08-10 0 2.670 2.650 2.740 2.650 2.670 15,000 39,850 2.6567 1.943 1.928 1.994 1.928 1.943 20,614 1.9331 -1.11%
2022-08-09 0 2.700 2.650 2.720 2.640 2.720 57,000 151,170 2.6521 1.965 1.928 1.979 1.921 1.979 78,333 1.9298 0.75%
2022-08-08 0 2.680 2.660 2.680 2.650 2.680 195,000 517,400 2.6533 1.950 1.936 1.950 1.928 1.950 267,983 1.9307 0.37%
2022-08-05 0 2.670 2.670 2.680 2.640 2.660 47,000 124,260 2.6438 1.943 1.943 1.950 1.921 1.936 64,591 1.9238 0.00%
2022-08-04 0 2.670 2.670 2.680 2.660 2.680 9,000 24,080 2.6756 1.943 1.943 1.950 1.936 1.950 12,368 1.9469 1.14%
2022-08-03 0 2.640 2.640 2.670 2.630 2.670 4,000 10,640 2.6600 1.921 1.921 1.943 1.914 1.943 5,497 1.9356 -0.38%
2022-08-02 0 2.650 2.620 2.650 2.610 2.650 60,000 157,260 2.6210 1.928 1.906 1.928 1.899 1.928 82,456 1.9072 0.76%
2022-08-01 0 2.630 2.630 2.680 2.620 2.660 27,000 71,290 2.6404 1.914 1.914 1.950 1.906 1.936 37,105 1.9213 -0.75%
2022-07-29 0 2.650 2.650 2.680 2.650 2.660 855,000 2,265,790 2.6500 1.928 1.928 1.950 1.928 1.936 1,175,002 1.9283 0.00%
2022-07-28 0 2.650 2.650 2.680 2.610 2.680 41,000 108,450 2.6451 1.928 1.928 1.950 1.899 1.950 56,345 1.9247 0.00%
2022-07-27 0 2.650 2.650 2.680 2.640 2.660 841,000 2,228,720 2.6501 1.928 1.928 1.950 1.921 1.936 1,155,762 1.9284 0.00%
2022-07-26 0 2.650 2.650 2.660 2.650 2.660 44,000 116,630 2.6507 1.928 1.928 1.936 1.928 1.936 60,468 1.9288 0.00%
2022-07-25 0 2.650 2.650 2.660 2.630 2.660 871,000 2,310,894 2.6532 1.928 1.928 1.936 1.914 1.936 1,196,990 1.9306 0.00%
2022-07-22 0 2.650 2.620 2.650 - - 0 0 - 1.928 1.906 1.928 - - 0 - 0.00%
2022-07-21 0 2.650 2.640 2.650 2.650 2.670 48,000 127,430 2.6548 1.928 1.921 1.928 1.928 1.943 65,965 1.9318 0.00%
2022-07-20 0 2.650 2.640 2.650 2.620 2.650 6,000 15,780 2.6300 1.928 1.921 1.928 1.906 1.928 8,246 1.9137 0.00%
2022-07-19 0 2.650 2.650 2.660 2.620 2.630 11,000 28,920 2.6291 1.928 1.928 1.936 1.906 1.914 15,117 1.9131 -0.75%
2022-07-18 0 2.670 2.630 2.680 2.620 2.670 45,000 119,640 2.6587 1.943 1.914 1.950 1.906 1.943 61,842 1.9346 0.75%
2022-07-15 0 2.650 2.610 2.650 2.640 2.650 25,000 66,180 2.6472 1.928 1.899 1.928 1.921 1.928 34,357 1.9263 0.00%
2022-07-14 0 2.650 2.620 2.650 2.600 2.650 128,000 333,690 2.6070 1.928 1.906 1.928 1.892 1.928 175,907 1.8970 0.00%
2022-07-13 0 2.650 2.650 2.660 2.630 2.650 42,000 110,880 2.6400 1.928 1.928 1.936 1.914 1.928 57,719 1.9210 0.00%
2022-07-12 0 2.650 2.640 2.650 2.650 2.660 23,000 60,980 2.6513 1.928 1.921 1.928 1.928 1.936 31,608 1.9292 -0.38%
2022-07-11 0 2.660 2.640 2.660 2.630 2.680 36,000 95,740 2.6594 1.936 1.921 1.936 1.914 1.950 49,474 1.9352 0.38%
2022-07-08 0 2.650 2.630 2.650 2.630 2.650 48,000 126,680 2.6392 1.928 1.914 1.928 1.914 1.928 65,965 1.9204 0.76%
2022-07-07 0 2.630 2.630 2.650 2.630 2.660 30,000 79,520 2.6507 1.914 1.914 1.928 1.914 1.936 41,228 1.9288 -0.75%
2022-07-06 0 2.650 2.630 2.650 2.630 2.660 146,000 387,120 2.6515 1.928 1.914 1.928 1.914 1.936 200,644 1.9294 -0.75%
2022-07-05 0 2.670 2.670 2.680 2.660 2.670 18,000 48,020 2.6678 1.943 1.943 1.950 1.936 1.943 24,737 1.9412 0.38%
2022-07-04 0 2.660 2.640 2.660 2.630 2.660 13,000 34,260 2.6354 1.936 1.921 1.936 1.914 1.936 17,866 1.9177 0.38%
2022-06-30 0 2.650 2.640 2.650 2.630 2.650 13,000 34,350 2.6423 1.928 1.921 1.928 1.914 1.928 17,866 1.9227 0.76%
2022-06-29 0 2.630 2.630 2.640 2.630 2.660 75,000 198,680 2.6491 1.914 1.914 1.921 1.914 1.936 103,070 1.9276 0.38%
2022-06-28 0 2.620 2.610 2.640 2.610 2.650 47,000 123,880 2.6357 1.906 1.899 1.921 1.899 1.928 64,591 1.9179 -1.13%
2022-06-27 0 2.650 2.610 2.650 2.610 2.650 158,000 416,180 2.6341 1.928 1.899 1.928 1.899 1.928 217,135 1.9167 0.76%
2022-06-24 0 2.630 2.630 2.640 2.630 2.640 98,000 258,650 2.6393 1.914 1.914 1.921 1.914 1.921 134,679 1.9205 -0.38%
2022-06-23 0 2.640 2.620 2.640 2.620 2.640 122,000 321,750 2.6373 1.921 1.906 1.921 1.906 1.921 167,661 1.9191 0.00%
2022-06-22 0 2.640 2.640 2.650 2.630 2.660 38,000 100,780 2.6521 1.921 1.921 1.928 1.914 1.936 52,222 1.9298 -0.75%
2022-06-21 0 2.660 2.640 2.650 2.630 2.660 87,000 230,000 2.6437 1.936 1.921 1.928 1.914 1.936 119,562 1.9237 1.14%
2022-06-20 0 2.630 2.630 2.640 2.630 2.660 32,000 84,710 2.6472 1.914 1.914 1.921 1.914 1.936 43,977 1.9262 -1.13%
2022-06-17 0 2.660 2.640 2.660 2.640 2.660 5,000 13,220 2.6440 1.936 1.921 1.936 1.921 1.936 6,871 1.9239 0.76%
2022-06-16 0 2.640 2.630 2.650 2.630 2.670 118,000 312,320 2.6468 1.921 1.914 1.928 1.914 1.943 162,164 1.9260 -0.38%
2022-06-15 0 2.650 2.650 2.670 2.650 2.680 90,000 239,840 2.6649 1.928 1.928 1.943 1.928 1.950 123,684 1.9391 0.00%
2022-06-14 0 2.650 2.650 2.690 2.640 2.690 155,000 412,810 2.6633 1.928 1.928 1.957 1.921 1.957 213,012 1.9380 -0.75%
2022-06-13 0 2.670 2.670 2.680 2.670 2.690 135,000 361,070 2.6746 1.943 1.943 1.950 1.943 1.957 185,527 1.9462 -1.11%
2022-06-10 0 2.700 2.700 2.740 2.680 2.700 10,000 26,970 2.6970 1.965 1.965 1.994 1.950 1.965 13,743 1.9625 0.00%
2022-06-09 0 2.700 2.680 2.700 2.680 2.700 133,000 358,660 2.6967 1.965 1.950 1.965 1.950 1.965 182,778 1.9623 0.75%
2022-06-08 0 2.680 2.680 2.740 2.670 2.720 58,000 156,610 2.7002 1.950 1.950 1.994 1.943 1.979 79,708 1.9648 0.00%
2022-06-07 0 2.680 2.680 2.700 2.650 2.720 200,000 535,710 2.6786 1.950 1.950 1.965 1.928 1.979 274,854 1.9491 0.37%
2022-06-06 0 2.670 2.670 2.700 2.670 2.700 72,000 193,560 2.6883 1.943 1.943 1.965 1.943 1.965 98,948 1.9562 -1.11%
2022-06-02 0 2.700 2.700 2.740 - - 0 0 - 1.965 1.965 1.994 - - 0 - 0.37%
2022-06-01 0 2.690 2.680 2.690 2.640 2.690 339,000 909,100 2.6817 1.957 1.950 1.957 1.921 1.957 465,878 1.9514 0.75%
2022-05-31 0 2.670 2.670 2.690 2.670 2.720 154,000 413,710 2.6864 1.943 1.943 1.957 1.943 1.979 211,638 1.9548 0.00%
2022-05-30 0 2.670 2.670 2.690 2.670 2.740 125,000 336,780 2.6942 1.943 1.943 1.957 1.943 1.994 171,784 1.9605 0.00%
2022-05-27 0 2.670 2.670 2.690 2.630 2.700 86,000 230,020 2.6747 1.943 1.943 1.957 1.914 1.965 118,187 1.9462 1.91%
2022-05-26 0 2.620 2.620 2.640 2.610 2.660 61,000 159,890 2.6211 1.906 1.906 1.921 1.899 1.936 83,831 1.9073 -1.87%
2022-05-25 0 2.670 2.650 2.720 2.610 2.670 70,000 185,160 2.6451 1.943 1.928 1.979 1.899 1.943 96,199 1.9248 0.75%
2022-05-24 0 2.650 2.650 2.750 2.650 2.750 11,000 29,410 2.6736 1.928 1.928 2.001 1.928 2.001 15,117 1.9455 0.00%
2022-05-23 0 2.650 2.650 2.690 2.640 2.660 60,000 159,420 2.6570 1.928 1.928 1.957 1.921 1.936 82,456 1.9334 0.38%
2022-05-20 0 2.640 2.640 2.660 2.640 2.700 8,000 21,280 2.6600 1.921 1.921 1.936 1.921 1.965 10,994 1.9356 0.00%
2022-05-19 0 2.640 2.640 2.660 2.620 2.660 45,000 119,280 2.6507 1.921 1.921 1.936 1.906 1.936 61,842 1.9288 0.00%
2022-05-18 0 2.640 2.630 2.640 2.630 2.720 145,000 387,970 2.6757 1.921 1.914 1.921 1.914 1.979 199,269 1.9470 -1.86%
2022-05-17 0 2.690 2.690 2.720 2.690 2.720 6,000 16,200 2.7000 1.957 1.957 1.979 1.957 1.979 8,246 1.9647 0.00%
2022-05-16 0 2.690 2.690 2.730 2.670 2.750 14,000 38,120 2.7229 1.957 1.957 1.987 1.943 2.001 19,240 1.9813 0.00%
2022-05-13 0 2.690 2.690 2.750 2.600 2.750 514,000 1,375,650 2.6764 1.957 1.957 2.001 1.892 2.001 706,375 1.9475 -1.10%
2022-05-12 0 2.720 2.720 2.730 2.700 2.750 106,000 287,860 2.7157 1.979 1.979 1.987 1.965 2.001 145,673 1.9761 0.37%
2022-05-11 0 2.710 2.670 2.720 2.670 2.730 50,000 135,840 2.7168 1.972 1.943 1.979 1.943 1.987 68,714 1.9769 0.00%
2022-05-10 0 2.710 2.710 2.720 2.640 2.710 112,000 299,550 2.6746 1.972 1.972 1.979 1.921 1.972 153,918 1.9462 0.00%
2022-05-06 0 2.710 2.710 2.720 2.690 2.730 74,000 199,690 2.6985 1.972 1.972 1.979 1.957 1.987 101,696 1.9636 -0.37%
2022-05-05 0 2.720 2.720 2.730 2.690 2.730 283,000 767,260 2.7112 1.979 1.979 1.987 1.957 1.987 388,919 1.9728 1.12%
2022-05-04 0 2.690 2.680 2.700 2.640 2.700 37,000 99,040 2.6768 1.957 1.950 1.965 1.921 1.965 50,848 1.9478 1.51%
2022-05-03 0 2.650 2.650 2.670 2.630 2.680 57,000 152,020 2.6670 1.928 1.928 1.943 1.914 1.950 78,333 1.9407 -1.12%
2022-04-29 0 2.680 2.650 2.690 2.640 2.700 64,000 169,070 2.6417 1.950 1.928 1.957 1.921 1.965 87,953 1.9223 1.52%
2022-04-28 0 2.640 2.640 2.690 2.630 2.700 112,000 297,170 2.6533 1.921 1.921 1.957 1.914 1.965 153,918 1.9307 -2.22%
2022-04-27 0 2.700 2.690 2.700 2.680 2.700 81,000 217,850 2.6895 1.965 1.957 1.965 1.950 1.965 111,316 1.9570 0.00%
2022-04-26 0 2.700 2.690 2.700 2.680 2.700 110,000 296,790 2.6981 1.965 1.957 1.965 1.950 1.965 151,170 1.9633 0.37%
2022-04-25 0 2.690 2.670 2.690 2.640 2.700 99,000 265,300 2.6798 1.957 1.943 1.957 1.921 1.965 136,053 1.9500 -0.37%
2022-04-22 0 2.700 2.690 2.730 2.700 2.730 484,000 1,307,020 2.7005 1.965 1.957 1.987 1.965 1.987 665,147 1.9650 0.00%
2022-04-21 0 2.700 2.690 2.710 2.690 2.740 153,000 416,150 2.7199 1.965 1.957 1.972 1.957 1.994 210,263 1.9792 -1.82%
2022-04-20 0 2.750 2.700 2.750 2.700 2.750 276,000 753,860 2.7314 2.001 1.965 2.001 1.965 2.001 379,299 1.9875 0.36%
2022-04-19 0 2.740 2.730 2.740 2.730 2.790 118,000 326,170 2.7642 1.994 1.987 1.994 1.987 2.030 162,164 2.0114 -1.08%
2022-04-14 0 2.770 2.770 2.800 2.760 2.800 169,000 470,130 2.7818 2.016 2.016 2.037 2.008 2.037 232,252 2.0242 -1.07%
2022-04-13 0 2.800 2.780 2.800 2.760 2.810 70,000 195,440 2.7920 2.037 2.023 2.037 2.008 2.045 96,199 2.0316 1.45%
2022-04-12 0 2.760 2.760 2.810 2.700 2.830 219,000 611,750 2.7934 2.008 2.008 2.045 1.965 2.059 300,965 2.0326 0.80%
2022-04-11 0 2.850 2.850 2.880 2.830 2.910 278,000 794,640 2.8584 1.992 1.992 2.013 1.978 2.034 397,675 1.9982 -1.72%
2022-04-08 0 2.900 2.900 2.910 2.860 2.900 208,000 601,960 2.8940 2.027 2.027 2.034 1.999 2.027 297,541 2.0231 1.40%
2022-04-07 0 2.860 2.820 2.860 2.810 2.900 282,000 804,080 2.8513 1.999 1.971 1.999 1.964 2.027 403,397 1.9933 -1.04%
2022-04-06 0 2.890 2.860 2.890 2.860 2.920 224,000 648,690 2.8959 2.020 1.999 2.020 1.999 2.041 320,429 2.0244 -0.34%
2022-04-04 0 2.900 2.850 2.890 2.850 2.930 134,000 388,000 2.8955 2.027 1.992 2.020 1.992 2.048 191,685 2.0242 1.75%
2022-04-01 0 2.850 2.850 2.860 2.800 2.850 354,000 1,001,960 2.8304 1.992 1.992 1.999 1.957 1.992 506,392 1.9786 1.79%
2022-03-31 0 2.800 2.800 2.810 2.770 2.810 138,000 384,050 2.7830 1.957 1.957 1.964 1.936 1.964 197,407 1.9455 1.08%
2022-03-30 0 2.770 2.760 2.790 2.770 2.790 321,000 893,770 2.7843 1.936 1.929 1.950 1.936 1.950 459,186 1.9464 -0.72%
2022-03-29 0 2.790 2.790 2.810 2.790 2.810 249,000 696,900 2.7988 1.950 1.950 1.964 1.950 1.964 356,191 1.9565 0.00%
2022-03-28 0 2.790 2.770 2.790 2.800 2.800 53,000 148,400 2.8000 1.950 1.936 1.950 1.957 1.957 75,816 1.9574 0.00%
2022-03-25 0 2.790 2.790 2.800 2.760 2.800 164,000 454,200 2.7695 1.950 1.950 1.957 1.929 1.957 234,600 1.9361 -0.36%
2022-03-24 0 2.800 2.800 2.810 2.800 2.830 37,000 103,970 2.8100 1.957 1.957 1.964 1.957 1.978 52,928 1.9644 -0.71%
2022-03-23 0 2.820 2.810 2.830 2.730 2.830 427,000 1,175,520 2.7530 1.971 1.964 1.978 1.908 1.978 610,818 1.9245 4.44%
2022-03-22 0 2.700 2.680 2.700 2.660 2.730 44,000 118,870 2.7016 1.887 1.873 1.887 1.860 1.908 62,941 1.8886 -0.74%
2022-03-21 0 2.720 2.690 2.720 2.680 2.730 419,000 1,123,380 2.6811 1.901 1.880 1.901 1.873 1.908 599,374 1.8743 1.12%
2022-03-18 0 2.690 2.690 2.700 2.630 2.700 30,000 80,670 2.6890 1.880 1.880 1.887 1.839 1.887 42,915 1.8798 1.51%
2022-03-17 0 2.650 2.640 2.670 2.620 2.670 69,000 182,670 2.6474 1.853 1.846 1.866 1.832 1.866 98,704 1.8507 1.92%
2022-03-16 0 2.600 2.600 2.650 2.600 2.650 371,000 975,440 2.6292 1.818 1.818 1.853 1.818 1.853 530,711 1.8380 0.00%
2022-03-15 0 2.600 2.520 2.600 2.500 2.610 706,000 1,811,420 2.5658 1.818 1.762 1.818 1.748 1.825 1,009,924 1.7936 -0.38%
2022-03-14 0 2.610 2.610 2.620 2.610 2.710 118,000 312,370 2.6472 1.825 1.825 1.832 1.825 1.894 168,797 1.8506 -3.33%
2022-03-11 0 2.700 2.700 2.710 2.610 2.780 455,000 1,220,250 2.6819 1.887 1.887 1.894 1.825 1.943 650,871 1.8748 1.12%
2022-03-10 0 2.670 2.660 2.700 2.660 2.680 29,000 77,570 2.6748 1.866 1.860 1.887 1.860 1.873 41,484 1.8699 0.00%
2022-03-09 0 2.670 2.660 2.670 2.650 2.680 127,000 338,190 2.6629 1.866 1.860 1.866 1.853 1.873 181,672 1.8615 1.52%
2022-03-08 0 2.630 2.620 2.630 2.630 2.690 658,000 1,745,680 2.6530 1.839 1.832 1.839 1.839 1.880 941,260 1.8546 -0.75%
2022-03-07 0 2.650 2.650 2.690 2.650 2.700 112,000 299,560 2.6746 1.853 1.853 1.880 1.853 1.887 160,214 1.8697 -1.12%
2022-03-04 0 2.680 2.680 2.700 2.650 2.650 5,000 13,250 2.6500 1.873 1.873 1.887 1.853 1.853 7,152 1.8525 -0.74%
2022-03-03 0 2.700 2.680 2.700 2.680 2.710 7,000 18,850 2.6929 1.887 1.873 1.887 1.873 1.894 10,013 1.8825 0.00%
2022-03-02 0 2.700 2.680 2.700 2.680 2.700 17,000 45,740 2.6906 1.887 1.873 1.887 1.873 1.887 24,318 1.8809 0.00%
2022-03-01 0 2.700 2.690 2.710 2.630 2.700 12,000 32,230 2.6858 1.887 1.880 1.894 1.839 1.887 17,166 1.8776 0.00%
2022-02-28 0 2.700 2.650 2.740 2.670 2.740 114,000 305,030 2.6757 1.887 1.853 1.915 1.866 1.915 163,075 1.8705 0.00%
2022-02-25 0 2.700 2.700 2.760 2.700 2.710 124,000 334,960 2.7013 1.887 1.887 1.929 1.887 1.894 177,380 1.8884 -0.74%
2022-02-24 0 2.720 2.710 2.730 2.710 2.730 117,000 319,130 2.7276 1.901 1.894 1.908 1.894 1.908 167,367 1.9068 -1.09%
2022-02-23 0 2.750 2.750 2.800 2.740 2.760 54,000 148,500 2.7500 1.922 1.922 1.957 1.915 1.929 77,246 1.9224 -0.36%
2022-02-22 0 2.760 2.730 2.790 2.740 2.820 65,000 179,940 2.7683 1.929 1.908 1.950 1.915 1.971 92,982 1.9352 0.00%
2022-02-21 0 2.760 2.760 2.780 2.750 2.780 53,000 146,980 2.7732 1.929 1.929 1.943 1.922 1.943 75,816 1.9386 -0.72%
2022-02-18 0 2.780 2.750 2.820 2.780 2.820 34,000 95,110 2.7974 1.943 1.922 1.971 1.943 1.971 48,637 1.9555 0.00%
2022-02-17 0 2.780 2.760 2.800 2.780 2.820 41,000 114,020 2.7810 1.943 1.929 1.957 1.943 1.971 58,650 1.9441 -1.07%
2022-02-16 0 2.810 2.810 2.820 2.790 2.820 72,000 201,750 2.8021 1.964 1.964 1.971 1.950 1.971 102,995 1.9588 1.08%
2022-02-15 0 2.780 2.780 2.810 2.780 2.810 126,000 352,680 2.7990 1.943 1.943 1.964 1.943 1.964 180,241 1.9567 -0.71%
2022-02-14 0 2.800 2.780 2.800 2.780 2.800 13,000 36,350 2.7962 1.957 1.943 1.957 1.943 1.957 18,596 1.9547 0.72%
2022-02-11 0 2.780 2.780 2.800 2.770 2.780 144,000 400,280 2.7797 1.943 1.943 1.957 1.936 1.943 205,990 1.9432 0.36%
2022-02-10 0 2.770 2.770 2.780 2.770 2.780 78,000 216,430 2.7747 1.936 1.936 1.943 1.936 1.943 111,578 1.9397 1.09%
2022-02-09 0 2.740 2.740 2.770 2.720 2.780 17,000 46,460 2.7329 1.915 1.915 1.936 1.901 1.943 24,318 1.9105 0.74%
2022-02-08 0 2.720 2.720 2.760 2.720 2.770 38,000 104,600 2.7526 1.901 1.901 1.929 1.901 1.936 54,358 1.9243 -1.81%
2022-02-07 0 2.770 2.770 2.790 2.750 2.770 29,000 80,010 2.7590 1.936 1.936 1.950 1.922 1.936 41,484 1.9287 0.73%
2022-02-04 0 2.750 2.750 2.780 2.750 2.800 43,000 118,600 2.7581 1.922 1.922 1.943 1.922 1.957 61,511 1.9281 0.36%
2022-01-31 0 2.740 2.720 2.760 2.720 2.760 22,000 60,380 2.7445 1.915 1.901 1.929 1.901 1.929 31,471 1.9186 0.74%
2022-01-28 0 2.720 2.710 2.750 2.700 2.750 45,000 121,570 2.7016 1.901 1.894 1.922 1.887 1.922 64,372 1.8886 -1.45%
2022-01-27 0 2.760 2.760 2.770 2.760 2.760 9,000 24,840 2.7600 1.929 1.929 1.936 1.929 1.929 12,874 1.9294 -0.72%
2022-01-26 0 2.780 2.720 2.780 2.690 2.790 46,000 126,080 2.7409 1.943 1.901 1.943 1.880 1.950 65,802 1.9160 1.09%
2022-01-25 0 2.750 2.670 2.750 2.670 2.790 70,000 188,280 2.6897 1.922 1.866 1.922 1.866 1.950 100,134 1.8803 1.85%
2022-01-24 0 2.700 2.690 2.700 2.690 2.780 149,000 403,420 2.7075 1.887 1.880 1.887 1.880 1.943 213,142 1.8927 -2.17%
2022-01-21 0 2.760 2.750 2.820 2.750 2.830 33,000 91,280 2.7661 1.929 1.922 1.971 1.922 1.978 47,206 1.9337 0.00%
2022-01-20 0 2.760 2.760 2.800 2.760 2.800 83,000 231,800 2.7928 1.929 1.929 1.957 1.929 1.957 118,730 1.9523 1.10%
2022-01-19 0 2.730 2.720 2.790 2.720 2.730 7,000 19,070 2.7243 1.908 1.901 1.950 1.901 1.908 10,013 1.9044 0.37%
2022-01-18 0 2.720 2.720 2.800 2.710 2.800 123,000 341,040 2.7727 1.901 1.901 1.957 1.894 1.957 175,950 1.9383 -1.09%
2022-01-17 0 2.750 2.710 2.750 2.690 2.750 30,000 82,270 2.7423 1.922 1.894 1.922 1.880 1.922 42,915 1.9171 1.10%
2022-01-14 0 2.720 2.650 2.720 2.650 2.740 36,000 95,970 2.6658 1.901 1.853 1.901 1.853 1.915 51,498 1.8636 1.49%
2022-01-13 0 2.680 2.670 2.690 2.650 2.730 71,000 189,090 2.6632 1.873 1.866 1.880 1.853 1.908 101,565 1.8618 0.75%
2022-01-12 0 2.660 2.660 2.670 2.660 2.700 39,000 104,290 2.6741 1.860 1.860 1.866 1.860 1.887 55,789 1.8694 -1.12%
2022-01-11 0 2.690 2.690 2.710 2.690 2.720 17,000 46,060 2.7094 1.880 1.880 1.894 1.880 1.901 24,318 1.8940 0.00%
2022-01-10 0 2.690 2.690 2.700 2.630 2.690 78,000 208,060 2.6674 1.880 1.880 1.887 1.839 1.880 111,578 1.8647 2.67%
2022-01-07 0 2.620 2.620 2.660 2.600 2.660 30,000 78,630 2.6210 1.832 1.832 1.860 1.818 1.860 42,915 1.8322 0.77%
2022-01-06 0 2.600 2.600 2.670 2.600 2.620 35,000 91,620 2.6177 1.818 1.818 1.866 1.818 1.832 50,067 1.8299 0.00%
2022-01-05 0 2.600 2.600 2.620 2.600 2.610 57,000 148,610 2.6072 1.818 1.818 1.832 1.818 1.825 81,538 1.8226 0.00%
2022-01-04 0 2.600 2.590 2.620 2.580 2.620 34,000 88,580 2.6053 1.818 1.811 1.832 1.804 1.832 48,637 1.8213 0.78%
2022-01-03 0 2.580 2.570 2.620 2.580 2.650 98,000 254,190 2.5938 1.804 1.797 1.832 1.804 1.853 140,188 1.8132 0.00%
2021-12-31 0 2.580 2.580 2.620 2.580 2.590 6,000 15,500 2.5833 1.804 1.804 1.832 1.804 1.811 8,583 1.8059 0.00%
2021-12-30 0 2.580 2.570 2.600 2.570 2.590 239,000 617,310 2.5829 1.804 1.797 1.818 1.797 1.811 341,886 1.8056 -0.77%
2021-12-29 0 2.600 2.570 2.600 2.560 2.600 442,000 1,137,940 2.5745 1.818 1.797 1.818 1.790 1.818 632,275 1.7998 0.78%
2021-12-28 0 2.580 2.580 2.590 2.560 2.600 354,000 915,330 2.5857 1.804 1.804 1.811 1.790 1.818 506,392 1.8076 -0.39%
2021-12-24 0 2.590 2.580 2.600 2.560 2.670 295,000 769,100 2.6071 1.811 1.804 1.818 1.790 1.866 421,994 1.8225 -1.15%
2021-12-23 0 2.620 2.630 2.660 2.620 2.700 210,000 555,740 2.6464 1.832 1.839 1.860 1.832 1.887 300,402 1.8500 -1.50%
2021-12-22 0 2.660 2.660 2.700 2.650 2.730 53,000 142,850 2.6953 1.860 1.860 1.887 1.853 1.908 75,816 1.8842 -1.48%
2021-12-21 0 2.700 2.660 2.700 2.630 2.700 68,000 182,480 2.6835 1.887 1.860 1.887 1.839 1.887 97,273 1.8760 2.66%
2021-12-20 0 2.630 2.620 2.690 2.630 2.660 55,000 145,740 2.6498 1.839 1.832 1.880 1.839 1.860 78,677 1.8524 -1.13%
2021-12-17 0 2.660 2.660 2.690 2.650 2.720 71,000 190,330 2.6807 1.860 1.860 1.880 1.853 1.901 101,565 1.8740 0.00%
2021-12-16 0 2.660 2.650 2.690 2.650 2.700 98,000 262,480 2.6784 1.860 1.853 1.880 1.853 1.887 140,188 1.8723 -0.37%
2021-12-15 0 2.670 2.670 2.710 2.670 2.730 26,000 70,250 2.7019 1.866 1.866 1.894 1.866 1.908 37,193 1.8888 -1.11%
2021-12-14 0 2.700 2.670 2.720 2.670 2.700 18,000 48,460 2.6922 1.887 1.866 1.901 1.866 1.887 25,749 1.8820 0.00%
2021-12-13 0 2.700 2.700 2.750 2.700 2.700 3,000 8,090 2.6967 1.887 1.887 1.922 1.887 1.887 4,291 1.8851 0.75%
2021-12-10 0 2.680 2.680 2.720 - - 0 0 - 1.873 1.873 1.901 - - 0 - 0.75%
2021-12-09 0 2.660 2.660 2.700 2.660 2.730 100,000 270,090 2.7009 1.860 1.860 1.887 1.860 1.908 143,049 1.8881 -2.21%
2021-12-08 0 2.720 2.720 2.730 2.700 2.740 29,000 78,990 2.7238 1.901 1.901 1.908 1.887 1.915 41,484 1.9041 0.74%
2021-12-07 0 2.700 2.700 2.740 2.660 2.700 3,000 8,020 2.6733 1.887 1.887 1.915 1.860 1.887 4,291 1.8688 1.50%
2021-12-06 0 2.660 2.660 2.750 2.650 2.700 12,000 32,100 2.6750 1.860 1.860 1.922 1.853 1.887 17,166 1.8700 0.00%
2021-12-03 0 2.660 2.660 2.710 2.630 2.700 30,000 80,070 2.6690 1.860 1.860 1.894 1.839 1.887 42,915 1.8658 0.38%
2021-12-02 0 2.650 2.650 2.740 2.650 2.730 79,000 214,010 2.7090 1.853 1.853 1.915 1.853 1.908 113,008 1.8938 0.00%
2021-12-01 0 2.650 2.620 2.700 2.620 2.700 24,000 63,100 2.6292 1.853 1.832 1.887 1.832 1.887 34,332 1.8380 1.15%
2021-11-30 0 2.620 2.610 2.650 2.530 2.660 125,000 328,620 2.6290 1.832 1.825 1.853 1.769 1.860 178,811 1.8378 -1.87%
2021-11-29 0 2.670 2.670 2.700 2.660 2.660 13,000 34,580 2.6600 1.866 1.866 1.887 1.860 1.860 18,596 1.8595 0.75%
2021-11-26 0 2.650 2.650 2.710 2.630 2.680 51,000 135,590 2.6586 1.853 1.853 1.894 1.839 1.873 72,955 1.8585 -1.12%
2021-11-25 0 2.680 2.680 2.720 2.680 2.680 3,000 8,040 2.6800 1.873 1.873 1.901 1.873 1.873 4,291 1.8735 -1.11%
2021-11-24 0 2.710 2.700 2.770 2.680 2.710 10,000 26,960 2.6960 1.894 1.887 1.936 1.873 1.894 14,305 1.8847 1.12%
2021-11-23 0 2.680 2.680 2.700 2.680 2.770 79,000 213,420 2.7015 1.873 1.873 1.887 1.873 1.936 113,008 1.8885 -0.74%
2021-11-22 0 2.700 2.700 2.720 2.690 2.700 108,000 291,390 2.6981 1.887 1.887 1.901 1.880 1.887 154,493 1.8861 -0.37%
2021-11-19 0 2.710 2.700 2.780 - - 0 0 - 1.894 1.887 1.943 - - 0 - 0.00%
2021-11-18 0 2.710 2.710 2.780 2.700 2.710 33,000 89,400 2.7091 1.894 1.894 1.943 1.887 1.894 47,206 1.8938 0.00%
2021-11-17 0 2.710 2.710 2.750 2.700 2.710 33,000 89,410 2.7094 1.894 1.894 1.922 1.887 1.894 47,206 1.8940 0.37%
2021-11-16 0 2.700 2.700 2.750 2.680 2.700 6,000 16,180 2.6967 1.887 1.887 1.922 1.873 1.887 8,583 1.8851 0.00%
2021-11-15 0 2.700 2.700 2.720 2.700 2.730 22,000 59,640 2.7109 1.887 1.887 1.901 1.887 1.908 31,471 1.8951 0.00%
2021-11-12 0 2.700 2.700 2.740 2.690 2.720 3,000 8,130 2.7100 1.887 1.887 1.915 1.880 1.901 4,291 1.8945 -0.74%
2021-11-11 0 2.720 2.690 2.720 2.680 2.720 55,000 148,000 2.6909 1.901 1.880 1.901 1.873 1.901 78,677 1.8811 0.00%
2021-11-10 0 2.720 2.680 2.720 2.660 2.720 186,000 499,350 2.6847 1.901 1.873 1.901 1.860 1.901 266,071 1.8768 0.74%
2021-11-09 0 2.700 2.710 2.740 2.700 2.700 22,000 59,400 2.7000 1.887 1.894 1.915 1.887 1.887 31,471 1.8875 -0.37%
2021-11-08 0 2.710 2.710 2.720 2.710 2.730 22,000 59,790 2.7177 1.894 1.894 1.901 1.894 1.908 31,471 1.8999 -0.73%
2021-11-05 0 2.730 2.720 2.740 2.720 2.730 10,000 27,280 2.7280 1.908 1.901 1.915 1.901 1.908 14,305 1.9070 0.37%
2021-11-04 0 2.720 2.730 2.780 2.710 2.770 107,000 293,890 2.7466 1.901 1.908 1.943 1.894 1.936 153,062 1.9201 0.37%
2021-11-03 0 2.710 2.710 2.740 2.690 2.710 17,000 45,800 2.6941 1.894 1.894 1.915 1.880 1.894 24,318 1.8834 0.74%
2021-11-02 0 2.690 2.690 2.700 2.680 2.700 137,000 368,220 2.6877 1.880 1.880 1.887 1.873 1.887 195,977 1.8789 -0.37%
2021-11-01 0 2.700 2.700 2.740 2.690 2.740 143,000 387,010 2.7064 1.887 1.887 1.915 1.880 1.915 204,560 1.8919 0.37%
2021-10-29 0 2.690 2.690 2.700 2.650 2.700 65,000 173,070 2.6626 1.880 1.880 1.887 1.853 1.887 92,982 1.8613 -0.37%
2021-10-28 0 2.700 2.690 2.700 2.700 2.740 387,000 1,048,140 2.7084 1.887 1.880 1.887 1.887 1.915 553,598 1.8933 -1.46%
2021-10-27 0 2.740 2.740 2.780 2.730 2.780 20,000 54,920 2.7460 1.915 1.915 1.943 1.908 1.943 28,610 1.9196 0.00%
2021-10-26 0 2.740 2.740 2.750 2.730 2.740 31,000 84,870 2.7377 1.915 1.915 1.922 1.908 1.915 44,345 1.9139 0.37%
2021-10-25 0 2.730 2.730 2.780 2.710 2.830 377,000 1,037,770 2.7527 1.908 1.908 1.943 1.894 1.978 539,293 1.9243 -2.15%
2021-10-22 0 2.790 2.790 2.820 2.780 2.810 18,000 50,350 2.7972 1.950 1.950 1.971 1.943 1.964 25,749 1.9554 0.00%
2021-10-21 0 2.790 2.790 2.830 2.780 2.800 5,000 13,960 2.7920 1.950 1.950 1.978 1.943 1.957 7,152 1.9518 0.36%
2021-10-20 0 2.780 2.780 2.830 2.780 2.830 8,000 22,390 2.7988 1.943 1.943 1.978 1.943 1.978 11,444 1.9565 0.00%
2021-10-19 0 2.780 2.780 2.830 2.780 2.830 38,000 106,580 2.8047 1.943 1.943 1.978 1.943 1.978 54,358 1.9607 0.00%
2021-10-18 0 2.780 2.780 2.830 2.780 2.830 24,000 67,130 2.7971 1.943 1.943 1.978 1.943 1.978 34,332 1.9553 0.00%
2021-10-15 0 2.780 2.780 2.830 2.780 2.830 38,000 106,600 2.8053 1.943 1.943 1.978 1.943 1.978 54,358 1.9611 -0.71%
2021-10-12 0 2.800 2.800 2.840 2.800 2.800 46,000 128,800 2.8000 1.957 1.957 1.985 1.957 1.957 65,802 1.9574 0.00%
2021-10-11 0 2.800 2.800 2.840 2.800 2.800 85,000 238,000 2.8000 1.957 1.957 1.985 1.957 1.957 121,591 1.9574 0.00%
2021-10-08 0 2.800 2.800 2.840 2.780 2.840 85,000 237,720 2.7967 1.957 1.957 1.985 1.943 1.985 121,591 1.9551 0.00%
2021-10-07 0 2.800 2.790 2.800 2.760 2.810 46,000 128,810 2.8002 1.957 1.950 1.957 1.929 1.964 65,802 1.9575 1.45%
2021-10-06 0 2.760 2.760 2.790 2.760 2.810 91,000 251,650 2.7654 1.929 1.929 1.950 1.929 1.964 130,174 1.9332 0.00%
2021-10-05 0 2.760 2.760 2.820 2.750 2.830 119,000 330,390 2.7764 1.929 1.929 1.971 1.922 1.978 170,228 1.9409 0.36%
2021-10-04 0 2.750 2.750 2.780 2.750 2.840 421,000 1,170,000 2.7791 1.922 1.922 1.943 1.922 1.985 602,235 1.9428 -3.51%
2021-09-30 0 2.850 2.850 2.900 2.850 2.860 88,000 251,300 2.8557 1.992 1.992 2.027 1.992 1.999 125,883 1.9963 -0.35%
2021-09-29 0 2.860 2.860 2.880 2.840 2.900 82,000 236,410 2.8830 1.999 1.999 2.013 1.985 2.027 117,300 2.0154 0.00%
2021-09-28 0 2.860 2.860 2.880 2.840 2.880 38,000 108,830 2.8639 1.999 1.999 2.013 1.985 2.013 54,358 2.0021 -0.69%
2021-09-27 0 2.880 2.810 2.880 2.770 2.880 79,000 220,870 2.7958 2.013 1.964 2.013 1.936 2.013 113,008 1.9545 2.86%
2021-09-24 0 2.800 2.800 2.830 2.790 2.830 74,000 207,780 2.8078 1.957 1.957 1.978 1.950 1.978 105,856 1.9629 -0.71%
2021-09-23 0 2.820 2.820 2.880 2.800 2.870 97,000 276,040 2.8458 1.971 1.971 2.013 1.957 2.006 138,757 1.9894 0.71%
2021-09-21 0 2.800 2.800 2.900 2.790 2.880 187,000 525,970 2.8127 1.957 1.957 2.027 1.950 2.013 267,501 1.9662 -0.71%
2021-09-20 0 2.820 2.820 2.900 2.820 2.900 143,000 412,860 2.8871 1.971 1.971 2.027 1.971 2.027 204,560 2.0183 -2.08%
2021-09-17 0 2.880 2.850 2.900 2.810 2.900 107,000 303,180 2.8335 2.013 1.992 2.027 1.964 2.027 153,062 1.9808 2.86%
2021-09-16 0 2.800 2.800 2.880 2.780 2.920 79,000 225,080 2.8491 1.957 1.957 2.013 1.943 2.041 113,008 1.9917 -1.75%
2021-09-15 0 2.850 2.850 2.890 2.850 2.860 162,000 462,750 2.8565 1.992 1.992 2.020 1.992 1.999 231,739 1.9969 0.00%
2021-09-14 0 2.850 2.850 2.930 2.850 2.930 898,000 2,594,270 2.8889 1.992 1.992 2.048 1.992 2.048 1,284,577 2.0196 -1.72%
2021-09-13 0 2.900 2.900 2.930 2.890 2.920 54,000 157,260 2.9122 2.027 2.027 2.048 2.020 2.041 77,246 2.0358 0.69%
2021-09-10 0 2.880 2.880 2.950 2.880 2.940 38,000 110,880 2.9179 2.013 2.013 2.062 2.013 2.055 54,358 2.0398 -0.35%
2021-09-09 0 2.890 2.890 2.940 2.880 2.910 4,000 11,590 2.8975 2.020 2.020 2.055 2.013 2.034 5,722 2.0255 -0.69%
2021-09-08 0 2.910 2.910 2.940 2.860 2.920 41,000 118,610 2.8929 2.034 2.034 2.055 1.999 2.041 58,650 2.0223 0.69%
2021-09-07 0 2.890 2.890 2.930 2.820 2.940 154,000 445,510 2.8929 2.020 2.020 2.048 1.971 2.055 220,295 2.0223 0.00%
2021-09-06 0 2.890 2.890 2.940 2.890 2.980 35,000 102,430 2.9266 2.020 2.020 2.055 2.020 2.083 50,067 2.0459 1.69%
2021-09-03 0 2.950 2.950 3.000 2.830 2.990 40,000 117,480 2.9370 1.987 1.987 2.020 1.906 2.014 59,394 1.9780 -1.34%
2021-09-02 0 2.990 2.970 2.990 2.970 3.000 75,000 223,210 2.9761 2.014 2.000 2.014 2.000 2.020 111,364 2.0043 0.67%
2021-09-01 0 2.970 2.920 2.970 2.910 2.980 88,000 261,640 2.9732 2.000 1.967 2.000 1.960 2.007 130,667 2.0023 0.00%
2021-08-31 0 2.970 2.920 2.970 2.920 2.970 58,000 171,240 2.9524 2.000 1.967 2.000 1.967 2.000 86,121 1.9884 1.71%
2021-08-30 0 2.920 2.920 2.950 2.920 2.950 61,000 179,780 2.9472 1.967 1.967 1.987 1.967 1.987 90,576 1.9849 0.00%
2021-08-27 0 2.920 2.920 2.940 2.900 2.940 40,000 117,460 2.9365 1.967 1.967 1.980 1.953 1.980 59,394 1.9776 0.69%
2021-08-26 0 2.900 2.900 2.930 2.890 2.930 17,000 49,730 2.9253 1.953 1.953 1.973 1.946 1.973 25,242 1.9701 -1.02%
2021-08-25 0 2.930 2.900 2.930 2.870 2.930 22,000 64,000 2.9091 1.973 1.953 1.973 1.933 1.973 32,667 1.9592 2.45%
2021-08-24 0 2.860 2.860 2.900 2.860 2.900 6,000 17,320 2.8867 1.926 1.926 1.953 1.926 1.953 8,909 1.9441 -1.38%
2021-08-23 0 2.900 2.890 2.910 2.850 2.910 16,000 46,140 2.8838 1.953 1.946 1.960 1.919 1.960 23,758 1.9421 1.75%
2021-08-20 0 2.850 2.850 2.900 2.850 2.900 34,000 97,210 2.8591 1.919 1.919 1.953 1.919 1.953 50,485 1.9255 -1.38%
2021-08-19 0 2.890 2.860 2.890 2.860 2.900 8,000 23,050 2.8813 1.946 1.926 1.946 1.926 1.953 11,879 1.9404 0.70%
2021-08-18 0 2.870 2.870 2.900 2.870 2.900 52,000 149,510 2.8752 1.933 1.933 1.953 1.933 1.953 77,212 1.9364 0.35%
2021-08-17 0 2.860 2.860 2.900 2.860 2.880 56,000 160,350 2.8634 1.926 1.926 1.953 1.926 1.940 83,151 1.9284 0.00%
2021-08-16 0 2.860 2.860 2.890 2.850 2.900 4,000 11,510 2.8775 1.926 1.926 1.946 1.919 1.953 5,939 1.9379 0.35%
2021-08-13 0 2.850 2.850 2.900 2.840 2.840 2,000 5,680 2.8400 1.919 1.919 1.953 1.913 1.913 2,970 1.9127 0.00%
2021-08-12 0 2.850 2.850 2.900 2.850 2.900 10,000 28,550 2.8550 1.919 1.919 1.953 1.919 1.953 14,848 1.9228 0.00%
2021-08-11 0 2.850 2.850 2.900 2.850 2.900 15,000 42,810 2.8540 1.919 1.919 1.953 1.919 1.953 22,273 1.9221 -1.72%
2021-08-10 0 2.900 2.880 2.900 2.850 2.900 18,000 52,000 2.8889 1.953 1.940 1.953 1.919 1.953 26,727 1.9456 1.75%
2021-08-09 0 2.850 2.850 2.900 2.850 2.850 2,000 5,700 2.8500 1.919 1.919 1.953 1.919 1.919 2,970 1.9194 0.00%
2021-08-06 0 2.850 2.850 2.890 2.840 2.850 9,000 25,580 2.8422 1.919 1.919 1.946 1.913 1.919 13,364 1.9142 -1.04%
2021-08-05 0 2.880 2.850 2.880 2.840 2.880 17,000 48,400 2.8471 1.940 1.919 1.940 1.913 1.940 25,242 1.9174 1.41%
2021-08-04 0 2.840 2.840 2.880 2.840 2.850 150,000 426,050 2.8403 1.913 1.913 1.940 1.913 1.919 222,727 1.9129 -0.35%
2021-08-03 0 2.850 2.850 2.890 2.840 2.850 15,000 42,740 2.8493 1.919 1.919 1.946 1.913 1.919 22,273 1.9189 0.00%
2021-08-02 0 2.850 2.850 2.880 2.840 2.890 97,000 276,650 2.8521 1.919 1.919 1.940 1.913 1.946 144,030 1.9208 -0.35%
2021-07-30 0 2.860 2.840 2.860 2.840 2.860 11,000 31,290 2.8445 1.926 1.913 1.926 1.913 1.926 16,333 1.9157 -0.35%
2021-07-29 0 2.870 2.870 2.900 2.860 2.870 27,000 77,480 2.8696 1.933 1.933 1.953 1.926 1.933 40,091 1.9326 0.35%
2021-07-28 0 2.860 2.840 2.880 2.840 2.910 34,000 97,040 2.8541 1.926 1.913 1.940 1.913 1.960 50,485 1.9222 0.00%
2021-07-27 0 2.860 2.850 2.890 2.860 2.900 179,000 513,870 2.8708 1.926 1.919 1.946 1.926 1.953 265,788 1.9334 -1.04%
2021-07-26 0 2.890 2.890 2.900 2.890 2.900 113,000 327,160 2.8952 1.946 1.946 1.953 1.946 1.953 167,788 1.9498 -1.03%
2021-07-23 0 2.920 2.900 2.920 2.900 2.930 5,000 14,610 2.9220 1.967 1.953 1.967 1.953 1.973 7,424 1.9679 -0.34%
2021-07-22 0 2.930 2.910 2.930 2.910 2.930 73,000 213,170 2.9201 1.973 1.960 1.973 1.960 1.973 108,394 1.9666 0.00%
2021-07-21 0 2.930 2.910 2.930 - - 0 0 - 1.973 1.960 1.973 - - 0 - 0.00%
2021-07-20 0 2.930 2.920 2.930 2.880 2.940 5,000 14,470 2.8940 1.973 1.967 1.973 1.940 1.980 7,424 1.9490 1.03%
2021-07-19 0 2.900 2.890 2.900 2.900 2.950 156,000 456,410 2.9257 1.953 1.946 1.953 1.953 1.987 231,636 1.9704 -1.36%
2021-07-16 0 2.940 2.940 2.950 2.890 2.950 30,000 88,030 2.9343 1.980 1.980 1.987 1.946 1.987 44,545 1.9762 0.34%
2021-07-15 0 2.930 2.890 2.930 2.930 2.950 59,000 173,120 2.9342 1.973 1.946 1.973 1.973 1.987 87,606 1.9761 -0.34%
2021-07-14 0 2.940 2.920 2.940 2.910 2.940 36,000 105,390 2.9275 1.980 1.967 1.980 1.960 1.980 53,454 1.9716 0.00%
2021-07-13 0 2.940 2.930 2.940 2.930 2.950 45,000 132,360 2.9413 1.980 1.973 1.980 1.973 1.987 66,818 1.9809 0.34%
2021-07-12 0 2.930 2.930 2.950 2.910 2.950 41,000 120,110 2.9295 1.973 1.973 1.987 1.960 1.987 60,879 1.9729 0.69%
2021-07-09 0 2.910 2.910 2.920 2.890 2.910 31,000 90,020 2.9039 1.960 1.960 1.967 1.946 1.960 46,030 1.9557 0.34%
2021-07-08 0 2.900 2.880 2.900 2.880 2.910 119,000 345,120 2.9002 1.953 1.940 1.953 1.940 1.960 176,697 1.9532 0.69%
2021-07-07 0 2.880 2.880 2.920 2.880 2.920 56,000 162,280 2.8979 1.940 1.940 1.967 1.940 1.967 83,151 1.9516 -0.35%
2021-07-06 0 2.890 2.880 2.920 2.870 2.910 149,000 428,810 2.8779 1.946 1.940 1.967 1.933 1.960 221,242 1.9382 0.35%
2021-07-05 0 2.880 2.880 2.910 2.870 2.910 44,000 127,650 2.9011 1.940 1.940 1.960 1.933 1.960 65,333 1.9538 0.35%
2021-07-02 0 2.870 2.860 2.900 2.860 2.900 54,000 156,280 2.8941 1.933 1.926 1.953 1.926 1.953 80,182 1.9491 0.35%
2021-06-30 0 2.860 2.860 2.900 2.860 2.920 56,000 161,970 2.8923 1.926 1.926 1.953 1.926 1.967 83,151 1.9479 -0.35%
2021-06-29 0 2.870 2.870 2.910 2.850 2.910 156,000 450,350 2.8869 1.933 1.933 1.960 1.919 1.960 231,636 1.9442 -0.35%
2021-06-28 0 2.880 2.880 2.930 2.880 2.930 34,000 99,490 2.9262 1.940 1.940 1.973 1.940 1.973 50,485 1.9707 -1.71%
2021-06-25 0 2.930 2.930 2.940 2.920 2.940 20,000 58,550 2.9275 1.973 1.973 1.980 1.967 1.980 29,697 1.9716 0.34%
2021-06-24 0 2.920 2.920 2.930 2.840 2.930 177,000 513,550 2.9014 1.967 1.967 1.973 1.913 1.973 262,818 1.9540 0.69%
2021-06-23 0 2.900 2.900 2.910 2.880 2.910 88,000 254,660 2.8939 1.953 1.953 1.960 1.940 1.960 130,667 1.9489 0.69%
2021-06-22 0 2.880 2.850 2.930 2.880 2.930 46,000 134,300 2.9196 1.940 1.919 1.973 1.940 1.973 68,303 1.9662 -1.71%
2021-06-21 0 2.930 2.930 2.940 2.900 2.930 35,000 102,470 2.9277 1.973 1.973 1.980 1.953 1.973 51,970 1.9717 1.03%
2021-06-18 0 2.900 2.900 2.930 2.870 2.950 143,000 415,590 2.9062 1.953 1.953 1.973 1.933 1.987 212,333 1.9573 -1.02%
2021-06-17 0 2.930 2.930 2.950 2.920 2.950 37,000 108,540 2.9335 1.973 1.973 1.987 1.967 1.987 54,939 1.9756 0.34%
2021-06-16 0 2.920 2.920 2.930 2.850 2.940 153,000 447,660 2.9259 1.967 1.967 1.973 1.919 1.980 227,182 1.9705 -0.34%
2021-06-15 0 2.930 2.900 2.930 2.910 2.940 80,000 234,120 2.9265 1.973 1.953 1.973 1.960 1.980 118,788 1.9709 0.34%
2021-06-11 0 2.920 2.920 2.940 2.850 2.920 64,000 186,430 2.9130 1.967 1.967 1.980 1.919 1.967 95,030 1.9618 1.04%
2021-06-10 0 2.890 2.890 2.900 2.850 2.910 123,000 356,760 2.9005 1.946 1.946 1.953 1.919 1.960 182,636 1.9534 0.00%
2021-06-09 0 2.890 2.890 2.900 2.850 2.900 27,000 77,980 2.8881 1.946 1.946 1.953 1.919 1.953 40,091 1.9451 1.40%
2021-06-08 0 2.850 2.840 2.900 2.800 2.880 135,000 385,610 2.8564 1.919 1.913 1.953 1.886 1.940 200,454 1.9237 0.00%
2021-06-07 0 2.850 2.850 2.880 2.850 2.880 92,000 264,250 2.8723 1.919 1.919 1.940 1.919 1.940 136,606 1.9344 -1.04%
2021-06-04 0 2.880 2.830 2.880 2.810 2.910 255,000 731,230 2.8676 1.940 1.906 1.940 1.892 1.960 378,636 1.9312 0.00%
2021-06-03 0 2.880 2.880 2.900 2.870 2.900 190,000 546,720 2.8775 1.940 1.940 1.953 1.933 1.953 282,121 1.9379 0.35%
2021-06-02 0 2.870 2.870 2.890 2.850 2.870 30,000 85,970 2.8657 1.933 1.933 1.946 1.919 1.933 44,545 1.9299 0.00%
2021-06-01 0 2.870 2.850 2.870 2.800 2.900 164,000 468,530 2.8569 1.933 1.919 1.933 1.886 1.953 243,515 1.9240 1.41%
2021-05-31 0 2.830 2.830 2.850 2.820 2.850 66,000 187,610 2.8426 1.906 1.906 1.919 1.899 1.919 98,000 1.9144 1.07%
2021-05-28 0 2.800 2.800 2.810 2.770 2.800 107,000 298,780 2.7923 1.886 1.886 1.892 1.866 1.886 158,879 1.8806 0.36%
2021-05-27 0 2.790 2.790 2.800 2.780 2.800 82,000 228,020 2.7807 1.879 1.879 1.886 1.872 1.886 121,757 1.8727 0.00%
2021-05-26 0 2.790 2.790 2.800 2.740 2.790 145,000 401,820 2.7712 1.879 1.879 1.886 1.845 1.879 215,303 1.8663 1.09%
2021-05-25 0 2.760 2.760 2.780 2.750 2.780 226,000 625,590 2.7681 1.859 1.859 1.872 1.852 1.872 335,575 1.8642 -1.08%
2021-05-24 0 2.790 2.790 2.800 2.710 2.800 62,000 172,370 2.7802 1.879 1.879 1.886 1.825 1.886 92,061 1.8724 0.36%
2021-05-21 0 2.780 2.780 2.790 2.770 2.790 52,000 144,740 2.7835 1.872 1.872 1.879 1.866 1.879 77,212 1.8746 0.36%
2021-05-20 0 2.770 2.770 2.790 2.720 2.790 75,000 207,940 2.7725 1.866 1.866 1.879 1.832 1.879 111,364 1.8672 1.84%
2021-05-18 0 2.720 2.720 2.770 2.720 2.790 80,000 221,010 2.7626 1.832 1.832 1.866 1.832 1.879 118,788 1.8605 -1.81%
2021-05-17 0 2.770 2.770 2.790 2.740 2.770 21,000 57,910 2.7576 1.866 1.866 1.879 1.845 1.866 31,182 1.8572 1.09%
2021-05-14 0 2.740 2.730 2.740 2.710 2.740 99,000 269,860 2.7259 1.845 1.839 1.845 1.825 1.845 147,000 1.8358 1.11%
2021-05-13 0 2.710 2.710 2.760 2.710 2.760 72,000 197,690 2.7457 1.825 1.825 1.859 1.825 1.859 106,909 1.8491 -1.45%
2021-05-12 0 2.750 2.740 2.760 2.730 2.770 154,000 424,410 2.7559 1.852 1.845 1.859 1.839 1.866 228,666 1.8560 -0.36%
2021-05-11 0 2.760 2.760 2.770 2.700 2.770 62,000 168,940 2.7248 1.859 1.859 1.866 1.818 1.866 92,061 1.8351 0.73%
2021-05-10 0 2.740 2.740 2.760 2.740 2.790 88,000 243,030 2.7617 1.845 1.845 1.859 1.845 1.879 130,667 1.8599 0.00%
2021-05-07 0 2.740 2.740 2.750 2.710 2.750 77,000 210,540 2.7343 1.845 1.845 1.852 1.825 1.852 114,333 1.8415 1.11%
2021-05-06 0 2.710 2.710 2.780 2.700 2.740 112,000 304,030 2.7146 1.825 1.825 1.872 1.818 1.845 166,303 1.8282 -1.09%
2021-05-05 0 2.740 2.730 2.740 2.700 2.740 119,000 323,780 2.7208 1.845 1.839 1.845 1.818 1.845 176,697 1.8324 1.86%
2021-05-04 0 2.690 2.690 2.700 2.690 2.700 78,000 209,870 2.6906 1.812 1.812 1.818 1.812 1.818 115,818 1.8121 0.75%
2021-05-03 0 2.670 2.670 2.700 2.660 2.750 96,000 257,530 2.6826 1.798 1.798 1.818 1.791 1.852 142,545 1.8067 -0.37%
2021-04-30 0 2.680 2.670 2.710 2.670 2.720 80,000 214,660 2.6833 1.805 1.798 1.825 1.798 1.832 118,788 1.8071 0.00%
2021-04-29 0 2.680 2.680 2.710 2.680 2.710 122,000 329,180 2.6982 1.805 1.805 1.825 1.805 1.825 181,151 1.8172 -1.11%
2021-04-28 0 2.710 2.710 2.760 2.710 2.760 23,000 63,130 2.7448 1.825 1.825 1.859 1.825 1.859 34,151 1.8485 -1.09%
2021-04-27 0 2.740 2.740 2.750 2.740 2.760 11,000 30,290 2.7536 1.845 1.845 1.852 1.845 1.859 16,333 1.8545 -0.72%
2021-04-26 0 2.760 2.760 2.780 2.760 2.760 3,000 8,280 2.7600 1.859 1.859 1.872 1.859 1.859 4,455 1.8588 0.00%
2021-04-23 0 2.760 2.720 2.780 2.710 2.790 26,000 71,860 2.7638 1.859 1.832 1.872 1.825 1.879 38,606 1.8614 -0.72%
2021-04-22 0 2.780 2.740 2.780 2.730 2.790 20,000 54,730 2.7365 1.872 1.845 1.872 1.839 1.879 29,697 1.8430 1.83%
2021-04-21 0 2.730 2.730 2.750 - - 0 0 - 1.839 1.839 1.852 - - 0 - 0.37%
2021-04-20 0 2.720 2.720 2.750 2.720 2.770 46,000 125,670 2.7320 1.832 1.832 1.852 1.832 1.866 68,303 1.8399 0.00%
2021-04-19 0 2.720 2.710 2.750 2.710 2.780 197,000 539,960 2.7409 1.832 1.825 1.852 1.825 1.872 292,515 1.8459 -0.73%
2021-04-16 0 2.740 2.740 2.780 2.730 2.800 87,000 240,950 2.7695 1.845 1.845 1.872 1.839 1.886 129,182 1.8652 0.37%
2021-04-15 0 2.730 2.730 2.800 2.730 2.800 6,000 16,660 2.7767 1.839 1.839 1.886 1.839 1.886 8,909 1.8700 0.00%
2021-04-14 0 2.730 2.730 2.800 2.710 2.890 35,000 96,720 2.7634 1.839 1.839 1.886 1.825 1.946 51,970 1.8611 0.18%
2021-04-13 0 2.830 2.830 2.860 2.810 2.880 46,000 130,350 2.8337 1.835 1.835 1.855 1.822 1.868 70,935 1.8376 0.00%
2021-04-12 0 2.830 2.830 2.850 2.830 2.850 157,000 446,100 2.8414 1.835 1.835 1.848 1.835 1.848 242,104 1.8426 0.00%
2021-04-09 0 2.830 2.820 2.890 2.810 2.880 141,000 401,040 2.8443 1.835 1.829 1.874 1.822 1.868 217,431 1.8445 -0.70%
2021-04-08 0 2.850 2.840 2.850 2.780 2.850 90,000 255,040 2.8338 1.848 1.842 1.848 1.803 1.848 138,786 1.8377 0.35%
2021-04-07 0 2.840 2.840 2.880 2.830 2.860 114,000 324,150 2.8434 1.842 1.842 1.868 1.835 1.855 175,795 1.8439 0.71%
2021-04-01 0 2.820 2.820 2.850 2.770 2.820 107,000 298,990 2.7943 1.829 1.829 1.848 1.796 1.829 165,001 1.8121 1.08%
2021-03-31 0 2.790 2.790 2.800 2.760 2.800 92,000 255,060 2.7724 1.809 1.809 1.816 1.790 1.816 141,870 1.7978 1.09%
2021-03-30 0 2.760 2.760 2.800 2.750 2.790 220,000 610,220 2.7737 1.790 1.790 1.816 1.783 1.809 339,253 1.7987 0.36%
2021-03-29 0 2.750 2.750 2.880 2.750 2.860 219,000 617,540 2.8198 1.783 1.783 1.868 1.783 1.855 337,711 1.8286 0.00%
2021-03-26 0 2.750 2.750 2.850 - - 0 0 - 1.783 1.783 1.848 - - 0 - 0.36%
2021-03-25 0 2.740 2.740 2.830 2.740 2.840 130,000 362,460 2.7882 1.777 1.777 1.835 1.777 1.842 200,468 1.8081 -1.08%
2021-03-24 0 2.770 2.770 2.880 2.770 2.780 38,000 105,510 2.7766 1.796 1.796 1.868 1.796 1.803 58,598 1.8006 0.00%
2021-03-23 0 2.770 2.770 2.850 2.770 2.850 17,000 47,560 2.7976 1.796 1.796 1.848 1.796 1.848 26,215 1.8142 -0.36%
2021-03-22 0 2.780 2.770 2.800 2.750 2.840 37,000 103,730 2.8035 1.803 1.796 1.816 1.783 1.842 57,056 1.8180 1.46%
2021-03-19 0 2.740 2.740 2.780 2.740 2.760 6,000 16,460 2.7433 1.777 1.777 1.803 1.777 1.790 9,252 1.7790 -0.72%
2021-03-18 0 2.760 2.760 2.780 2.760 2.760 4,000 11,040 2.7600 1.790 1.790 1.803 1.790 1.790 6,168 1.7898 0.00%
2021-03-17 0 2.760 2.760 2.800 2.750 2.760 8,000 22,040 2.7550 1.790 1.790 1.816 1.783 1.790 12,336 1.7866 0.36%
2021-03-16 0 2.750 2.750 2.780 2.730 2.770 12,000 32,980 2.7483 1.783 1.783 1.803 1.770 1.796 18,505 1.7822 -1.08%
2021-03-15 0 2.780 2.720 2.850 2.710 2.780 94,000 260,080 2.7668 1.803 1.764 1.848 1.757 1.803 144,954 1.7942 1.46%
2021-03-12 0 2.740 2.740 2.760 2.730 2.760 6,000 16,530 2.7550 1.777 1.777 1.790 1.770 1.790 9,252 1.7866 -0.72%
2021-03-11 0 2.760 2.760 2.800 2.760 2.840 66,000 185,180 2.8058 1.790 1.790 1.816 1.790 1.842 101,776 1.8195 -0.72%
2021-03-10 0 2.780 2.750 2.840 2.740 2.840 97,000 269,700 2.7804 1.803 1.783 1.842 1.777 1.842 149,580 1.8030 0.00%
2021-03-09 0 2.780 2.780 2.820 2.730 2.930 260,000 741,330 2.8513 1.803 1.803 1.829 1.770 1.900 400,936 1.8490 -0.36%
2021-03-08 0 2.790 2.720 2.800 2.730 2.800 7,000 19,340 2.7629 1.809 1.764 1.816 1.770 1.816 10,794 1.7917 2.57%
2021-03-05 0 2.720 2.720 2.750 2.680 2.760 111,000 302,050 2.7212 1.764 1.764 1.783 1.738 1.790 171,169 1.7646 -0.37%
2021-03-04 0 2.730 2.730 2.800 2.710 2.750 37,000 100,670 2.7208 1.770 1.770 1.816 1.757 1.783 57,056 1.7644 -0.73%
2021-03-03 0 2.750 2.750 2.800 2.750 2.760 4,000 11,010 2.7525 1.783 1.783 1.816 1.783 1.790 6,168 1.7849 -1.79%
2021-03-02 0 2.800 2.750 2.800 2.730 2.800 54,000 150,270 2.7828 1.816 1.783 1.816 1.770 1.816 83,271 1.8046 0.36%
2021-03-01 0 2.790 2.790 2.800 2.790 2.860 37,000 103,820 2.8059 1.809 1.809 1.816 1.809 1.855 57,056 1.8196 -0.36%
2021-02-26 0 2.800 2.790 2.830 2.790 2.950 226,000 640,420 2.8337 1.816 1.809 1.835 1.809 1.913 348,506 1.8376 -5.08%
2021-02-25 0 2.950 2.830 2.990 2.750 2.950 204,000 587,570 2.8802 1.913 1.835 1.939 1.783 1.913 314,581 1.8678 7.27%
2021-02-24 0 2.750 2.690 2.750 2.690 2.760 163,000 446,660 2.7402 1.783 1.744 1.783 1.744 1.790 251,356 1.7770 1.85%
2021-02-23 0 2.700 2.700 2.730 2.650 2.700 208,000 560,510 2.6948 1.751 1.751 1.770 1.718 1.751 320,749 1.7475 1.89%
2021-02-22 0 2.650 2.650 2.660 2.650 2.660 8,000 21,220 2.6525 1.718 1.718 1.725 1.718 1.725 12,336 1.7201 0.38%
2021-02-19 0 2.640 2.640 2.680 2.630 2.680 69,000 183,640 2.6614 1.712 1.712 1.738 1.706 1.738 106,402 1.7259 0.38%
2021-02-18 0 2.630 2.630 2.670 2.630 2.630 3,000 7,890 2.6300 1.706 1.706 1.731 1.706 1.706 4,626 1.7055 0.77%
2021-02-17 0 2.610 2.610 2.650 2.610 2.630 143,000 375,530 2.6261 1.693 1.693 1.718 1.693 1.706 220,515 1.7030 0.00%
2021-02-16 0 2.610 2.610 2.630 2.600 2.680 37,000 97,270 2.6289 1.693 1.693 1.706 1.686 1.738 57,056 1.7048 1.16%
2021-02-11 0 2.580 2.580 2.670 2.580 2.650 52,000 136,460 2.6242 1.673 1.673 1.731 1.673 1.718 80,187 1.7018 -2.64%
2021-02-10 0 2.650 2.590 2.650 2.530 2.690 250,000 655,410 2.6216 1.718 1.680 1.718 1.641 1.744 385,515 1.7001 2.32%
2021-02-09 0 2.590 2.590 2.640 2.590 2.650 62,000 163,060 2.6300 1.680 1.680 1.712 1.680 1.718 95,608 1.7055 -0.38%
2021-02-08 0 2.600 2.600 2.630 2.570 2.610 50,000 129,530 2.5906 1.686 1.686 1.706 1.667 1.693 77,103 1.6800 1.17%
2021-02-05 0 2.570 2.570 2.610 - - 0 0 - 1.667 1.667 1.693 - - 0 - 0.39%
2021-02-04 0 2.560 2.560 2.600 2.530 2.570 103,000 262,200 2.5456 1.660 1.660 1.686 1.641 1.667 158,832 1.6508 0.79%
2021-02-03 0 2.540 2.540 2.640 2.520 2.570 215,000 546,390 2.5413 1.647 1.647 1.712 1.634 1.667 331,543 1.6480 -0.78%
2021-02-02 0 2.560 2.560 2.680 2.550 2.620 397,000 1,021,990 2.5743 1.660 1.660 1.738 1.654 1.699 612,198 1.6694 -1.92%
2021-02-01 0 2.610 2.610 2.640 2.570 2.650 48,000 125,120 2.6067 1.693 1.693 1.712 1.667 1.718 74,019 1.6904 1.56%
2021-01-29 0 2.570 2.570 2.690 2.570 2.660 68,000 177,320 2.6076 1.667 1.667 1.744 1.667 1.725 104,860 1.6910 -1.91%
2021-01-28 0 2.620 2.620 2.640 2.620 2.640 60,000 157,370 2.6228 1.699 1.699 1.712 1.699 1.712 92,524 1.7009 1.16%
2021-01-27 0 2.590 2.590 2.700 2.560 2.620 101,000 261,580 2.5899 1.680 1.680 1.751 1.660 1.699 155,748 1.6795 -1.15%
2021-01-26 0 2.620 2.620 2.640 2.620 2.640 22,000 57,750 2.6250 1.699 1.699 1.712 1.699 1.712 33,925 1.7023 -0.76%
2021-01-25 0 2.640 2.640 2.710 2.610 2.670 270,000 711,770 2.6362 1.712 1.712 1.757 1.693 1.731 416,357 1.7095 -1.12%
2021-01-22 0 2.670 2.660 2.710 2.660 2.710 112,000 301,200 2.6893 1.731 1.725 1.757 1.725 1.757 172,711 1.7440 -1.48%
2021-01-21 0 2.710 2.710 2.740 2.700 2.710 19,000 51,480 2.7095 1.757 1.757 1.777 1.751 1.757 29,299 1.7570 0.00%
2021-01-20 0 2.710 2.710 2.760 2.700 2.760 19,000 51,710 2.7216 1.757 1.757 1.790 1.751 1.790 29,299 1.7649 0.37%
2021-01-19 0 2.700 2.700 2.770 2.700 2.710 12,000 32,500 2.7083 1.751 1.751 1.796 1.751 1.757 18,505 1.7563 0.00%
2021-01-18 0 2.700 2.700 2.760 2.700 2.710 11,000 29,730 2.7027 1.751 1.751 1.790 1.751 1.757 16,963 1.7527 0.00%
2021-01-15 0 2.700 2.700 2.750 2.700 2.780 110,000 299,100 2.7191 1.751 1.751 1.783 1.751 1.803 169,627 1.7633 -2.53%
2021-01-14 0 2.770 2.710 2.770 2.690 2.780 338,000 914,930 2.7069 1.796 1.757 1.796 1.744 1.803 521,217 1.7554 2.21%
2021-01-13 0 2.710 2.710 2.770 2.700 2.770 39,000 105,690 2.7100 1.757 1.757 1.796 1.751 1.796 60,140 1.7574 0.00%
2021-01-12 0 2.710 2.680 2.710 - - 0 0 - 1.757 1.738 1.757 - - 0 - 0.00%
2021-01-11 0 2.710 2.660 2.740 2.660 2.770 12,000 32,750 2.7292 1.757 1.725 1.777 1.725 1.796 18,505 1.7698 0.00%
2021-01-08 0 2.710 2.670 2.710 2.670 2.720 40,000 108,070 2.7018 1.757 1.731 1.757 1.731 1.764 61,682 1.7520 0.00%
2021-01-07 0 2.710 2.710 2.730 2.640 2.780 113,000 303,790 2.6884 1.757 1.757 1.770 1.712 1.803 174,253 1.7434 0.00%
2021-01-06 0 2.710 2.670 2.710 2.700 2.720 82,000 222,140 2.7090 1.757 1.731 1.757 1.751 1.764 126,449 1.7568 0.00%
2021-01-05 0 2.710 2.660 2.720 2.690 2.720 58,000 157,550 2.7164 1.757 1.725 1.764 1.744 1.764 89,440 1.7615 -0.37%
2021-01-04 0 2.720 2.670 2.720 2.630 2.750 88,000 237,570 2.6997 1.764 1.731 1.764 1.706 1.783 135,701 1.7507 0.74%
2020-12-31 0 2.700 2.700 2.740 2.700 2.750 4,000 10,900 2.7250 1.751 1.751 1.777 1.751 1.783 6,168 1.7671 0.75%
2020-12-30 0 2.680 2.680 2.740 2.650 2.750 179,000 483,400 2.7006 1.738 1.738 1.777 1.718 1.783 276,029 1.7513 -2.55%
2020-12-29 0 2.750 2.800 2.880 2.660 2.750 28,000 76,670 2.7382 1.783 1.816 1.868 1.725 1.783 43,178 1.7757 3.77%
2020-12-28 0 2.650 2.650 2.660 2.650 2.680 103,000 274,330 2.6634 1.718 1.718 1.725 1.718 1.738 158,832 1.7272 -1.12%
2020-12-24 0 2.680 2.680 2.710 2.680 2.710 94,000 252,710 2.6884 1.738 1.738 1.757 1.738 1.757 144,954 1.7434 -1.11%
2020-12-23 0 2.710 2.710 2.720 2.710 2.760 29,000 79,230 2.7321 1.757 1.757 1.764 1.757 1.790 44,720 1.7717 -0.73%
2020-12-22 0 2.730 2.730 2.770 2.650 2.800 185,000 506,840 2.7397 1.770 1.770 1.796 1.718 1.816 285,281 1.7766 -4.88%
2020-12-21 0 2.870 2.840 2.880 2.870 2.870 3,000 8,610 2.8700 1.861 1.842 1.868 1.861 1.861 4,626 1.8611 1.06%
2020-12-18 0 2.840 2.820 2.840 2.840 2.850 21,000 59,710 2.8433 1.842 1.829 1.842 1.842 1.848 32,383 1.8439 -0.35%
2020-12-17 0 2.850 2.840 2.850 2.850 2.890 89,000 253,770 2.8513 1.848 1.842 1.848 1.848 1.874 137,243 1.8490 0.35%
2020-12-16 0 2.840 2.840 2.890 2.800 2.860 35,000 99,400 2.8400 1.842 1.842 1.874 1.816 1.855 53,972 1.8417 -1.73%
2020-12-15 0 2.890 2.880 2.890 2.880 2.970 32,000 92,860 2.9019 1.874 1.868 1.874 1.868 1.926 49,346 1.8818 1.05%
2020-12-14 0 2.860 2.860 2.880 2.860 2.910 74,000 213,320 2.8827 1.855 1.855 1.868 1.855 1.887 114,113 1.8694 0.00%
2020-12-11 0 2.860 2.860 2.870 2.860 2.900 49,000 140,800 2.8735 1.855 1.855 1.861 1.855 1.881 75,561 1.8634 -1.04%
2020-12-10 0 2.890 2.890 2.950 2.820 2.840 13,000 36,860 2.8354 1.874 1.874 1.913 1.829 1.842 20,047 1.8387 2.85%
2020-12-09 0 2.810 2.800 2.840 2.810 2.850 36,000 102,220 2.8394 1.822 1.816 1.842 1.822 1.848 55,514 1.8413 -2.77%
2020-12-08 0 2.890 2.830 2.870 2.820 2.900 49,000 140,570 2.8688 1.874 1.835 1.861 1.829 1.881 75,561 1.8604 0.00%
2020-12-07 0 2.890 2.850 2.890 2.880 2.890 132,000 380,420 2.8820 1.874 1.848 1.874 1.868 1.874 203,552 1.8689 -1.03%
2020-12-04 0 2.920 2.880 2.920 2.880 2.920 30,000 87,330 2.9110 1.894 1.868 1.894 1.868 1.894 46,262 1.8877 0.00%
2020-12-03 0 2.920 2.920 2.930 2.880 2.930 25,000 72,610 2.9044 1.894 1.894 1.900 1.868 1.900 38,552 1.8835 0.69%
2020-12-02 0 2.900 2.880 2.900 2.860 2.900 84,000 243,000 2.8929 1.881 1.868 1.881 1.855 1.881 129,533 1.8760 -0.68%
2020-12-01 0 2.920 2.920 2.940 2.850 2.930 67,000 194,040 2.8961 1.894 1.894 1.907 1.848 1.900 103,318 1.8781 0.34%
2020-11-30 0 2.910 2.860 2.910 2.900 2.920 50,000 145,640 2.9128 1.887 1.855 1.887 1.881 1.894 77,103 1.8889 -0.34%
2020-11-27 0 2.920 2.920 2.940 2.900 2.930 64,000 186,780 2.9184 1.894 1.894 1.907 1.881 1.900 98,692 1.8926 -1.02%
2020-11-26 0 2.950 2.950 2.970 2.830 2.970 139,000 405,510 2.9173 1.913 1.913 1.926 1.835 1.926 214,347 1.8918 2.43%
2020-11-25 0 2.880 2.870 2.880 2.800 2.920 34,136,000 100,685,250 2.9495 1.868 1.861 1.868 1.816 1.894 52,639,807 1.9127 2.86%
2020-11-24 0 2.800 2.740 2.800 2.750 2.820 71,000 198,980 2.8025 1.816 1.777 1.816 1.783 1.829 109,486 1.8174 -0.71%
2020-11-23 0 2.820 2.820 2.830 2.770 2.800 24,000 66,920 2.7883 1.829 1.829 1.835 1.796 1.816 37,009 1.8082 0.71%
2020-11-20 0 2.800 2.720 2.800 2.710 2.800 333,000 925,490 2.7792 1.816 1.764 1.816 1.757 1.816 513,506 1.8023 0.72%
2020-11-19 0 2.780 2.780 2.800 2.700 2.780 57,000 157,070 2.7556 1.803 1.803 1.816 1.751 1.803 87,897 1.7870 0.72%
2020-11-18 0 2.760 2.750 2.790 2.750 2.810 14,440,000 42,578,570 2.9487 1.790 1.783 1.809 1.783 1.822 22,267,366 1.9122 -0.36%
2020-11-17 0 2.770 2.730 2.780 2.680 2.780 285,000 781,830 2.7433 1.796 1.770 1.803 1.738 1.803 439,487 1.7790 2.97%
2020-11-16 0 2.690 2.680 2.690 2.640 2.700 39,000 104,810 2.6874 1.744 1.738 1.744 1.712 1.751 60,140 1.7428 -0.37%
2020-11-13 0 2.700 2.700 2.800 2.680 2.690 27,000 72,560 2.6874 1.751 1.751 1.816 1.738 1.744 41,636 1.7427 -0.37%
2020-11-12 0 2.710 2.710 2.790 2.680 2.710 61,000 164,730 2.7005 1.757 1.757 1.809 1.738 1.757 94,066 1.7512 0.74%
2020-11-11 0 2.690 2.650 2.690 2.650 2.700 37,000 99,340 2.6849 1.744 1.718 1.744 1.718 1.751 57,056 1.7411 -0.37%
2020-11-10 0 2.700 2.650 2.700 2.650 2.700 63,000 168,630 2.6767 1.751 1.718 1.751 1.718 1.751 97,150 1.7358 0.00%
2020-11-09 0 2.700 2.690 2.700 2.640 2.700 99,000 264,580 2.6725 1.751 1.744 1.751 1.712 1.751 152,664 1.7331 1.12%
2020-11-06 0 2.670 2.690 2.700 - - 0 0 - 1.731 1.744 1.751 - - 0 - 1.14%
2020-11-05 0 2.640 2.640 2.700 2.640 2.700 202,000 544,320 2.6947 1.712 1.712 1.751 1.712 1.751 311,496 1.7474 -0.75%
2020-11-04 0 2.660 2.650 2.670 2.560 2.660 16,000 41,940 2.6213 1.725 1.718 1.731 1.660 1.725 24,673 1.6998 1.53%
2020-11-03 0 2.620 2.610 2.630 2.570 2.620 23,000 59,810 2.6004 1.699 1.693 1.706 1.667 1.699 35,467 1.6863 3.15%
2020-11-02 0 2.540 2.540 2.600 2.540 2.600 23,000 59,560 2.5896 1.647 1.647 1.686 1.647 1.686 35,467 1.6793 -0.39%
2020-10-30 0 2.550 2.550 2.590 2.550 2.590 34,000 87,300 2.5676 1.654 1.654 1.680 1.654 1.680 52,430 1.6651 -1.54%
2020-10-29 0 2.590 2.530 2.600 2.530 2.590 16,000 41,080 2.5675 1.680 1.641 1.686 1.641 1.680 24,673 1.6650 2.37%
2020-10-28 0 2.530 2.520 2.550 2.520 2.550 32,000 81,430 2.5447 1.641 1.634 1.654 1.634 1.654 49,346 1.6502 -2.32%
2020-10-27 0 2.590 2.590 2.660 2.500 2.670 26,000 67,290 2.5881 1.680 1.680 1.725 1.621 1.731 40,094 1.6783 -2.63%
2020-10-23 0 2.660 2.660 2.690 2.660 2.680 17,000 45,540 2.6788 1.725 1.725 1.744 1.725 1.738 26,215 1.7372 0.00%
2020-10-22 0 2.660 2.660 2.700 2.660 2.670 12,000 32,020 2.6683 1.725 1.725 1.751 1.725 1.731 18,505 1.7304 -0.37%
2020-10-21 0 2.670 2.670 2.720 2.640 2.670 15,000 39,860 2.6573 1.731 1.731 1.764 1.712 1.731 23,131 1.7232 -0.37%
2020-10-20 0 2.680 2.620 2.680 - - 0 0 - 1.738 1.699 1.738 - - 0 - -0.74%
2020-10-19 0 2.700 2.700 2.710 2.700 2.710 74,000 199,970 2.7023 1.751 1.751 1.757 1.751 1.757 114,113 1.7524 0.37%
2020-10-16 0 2.690 2.700 2.730 2.690 2.690 3,000 8,070 2.6900 1.744 1.751 1.770 1.744 1.744 4,626 1.7444 0.00%
2020-10-15 0 2.690 2.560 2.690 2.640 2.690 66,000 176,460 2.6736 1.744 1.660 1.744 1.712 1.744 101,776 1.7338 0.00%
2020-10-14 0 2.690 2.690 2.750 2.670 2.700 134,000 361,070 2.6946 1.744 1.744 1.783 1.731 1.751 206,636 1.7474 1.13%
2020-10-12 0 2.660 2.560 2.660 2.640 2.670 27,454 72,993 2.6587 1.725 1.660 1.725 1.712 1.731 42,336 1.7241 0.00%
2020-10-09 0 2.660 2.660 2.680 2.650 2.660 56,000 148,680 2.6550 1.725 1.725 1.738 1.718 1.725 86,355 1.7217 0.38%
2020-10-08 0 2.650 2.650 2.670 2.650 2.660 48,000 127,660 2.6596 1.718 1.718 1.731 1.718 1.725 74,019 1.7247 -0.38%
2020-10-07 0 2.660 2.650 2.680 2.570 2.660 183,000 484,070 2.6452 1.725 1.718 1.738 1.667 1.725 282,197 1.7154 1.14%
2020-10-06 0 2.630 2.630 2.640 2.610 2.640 46,000 120,700 2.6239 1.706 1.706 1.712 1.693 1.712 70,935 1.7016 0.00%
2020-10-05 0 2.630 2.550 2.630 2.540 2.640 49,000 128,690 2.6263 1.706 1.654 1.706 1.647 1.712 75,561 1.7031 -0.38%
2020-09-30 0 2.640 2.600 2.640 2.580 2.640 140,000 363,180 2.5941 1.712 1.686 1.712 1.673 1.712 215,889 1.6823 2.72%
2020-09-29 0 2.570 2.570 2.580 2.560 2.580 53,000 136,200 2.5698 1.667 1.667 1.673 1.660 1.673 81,729 1.6665 0.39%
2020-09-28 0 2.560 2.560 2.580 2.560 2.600 178,000 457,340 2.5693 1.660 1.660 1.673 1.660 1.686 274,487 1.6662 1.19%
2020-09-25 0 2.530 2.500 2.610 2.510 2.680 47,000 122,320 2.6026 1.641 1.621 1.693 1.628 1.738 72,477 1.6877 -3.44%
2020-09-24 0 2.620 2.610 2.650 2.600 2.680 103,500 271,385 2.6221 1.699 1.693 1.718 1.686 1.738 159,603 1.7004 0.38%
2020-09-23 0 2.610 2.610 2.690 2.610 2.700 30,000 80,910 2.6970 1.693 1.693 1.744 1.693 1.751 46,262 1.7490 -3.33%
2020-09-22 0 2.700 2.650 2.700 2.650 2.700 44,000 116,850 2.6557 1.751 1.718 1.751 1.718 1.751 67,851 1.7222 1.89%
2020-09-21 0 2.650 2.650 2.690 2.650 2.650 44,000 116,600 2.6500 1.718 1.718 1.744 1.718 1.718 67,851 1.7185 0.76%
2020-09-18 0 2.630 2.630 2.680 2.630 2.630 6,000 15,780 2.6300 1.706 1.706 1.738 1.706 1.706 9,252 1.7055 0.77%
2020-09-17 0 2.610 2.600 2.640 2.600 2.640 160,000 417,710 2.6107 1.693 1.686 1.712 1.686 1.712 246,730 1.6930 -0.76%
2020-09-16 0 2.630 2.620 2.630 2.580 2.630 707,100 1,840,888 2.6034 1.706 1.699 1.706 1.673 1.706 1,090,392 1.6883 2.33%
2020-09-15 0 2.570 2.560 2.570 2.550 2.590 45,000 116,010 2.5780 1.667 1.660 1.667 1.654 1.680 69,393 1.6718 -0.39%
2020-09-14 0 2.580 2.570 2.580 2.550 2.600 237,000 612,510 2.5844 1.673 1.667 1.673 1.654 1.686 365,469 1.6760 1.18%
2020-09-11 0 2.550 2.540 2.550 2.520 2.550 163,000 413,270 2.5354 1.654 1.647 1.654 1.634 1.654 251,356 1.6442 2.41%
2020-09-10 0 2.490 2.490 2.530 2.470 2.520 111,000 277,630 2.5012 1.615 1.615 1.641 1.602 1.634 171,169 1.6220 -0.80%
2020-09-09 0 2.510 2.520 2.550 2.480 2.530 61,000 152,390 2.4982 1.628 1.634 1.654 1.608 1.641 94,066 1.6200 0.00%
2020-09-08 0 2.510 2.500 2.540 2.500 2.530 40,000 100,420 2.5105 1.628 1.621 1.647 1.621 1.641 61,682 1.6280 0.40%
2020-09-07 0 2.500 2.500 2.520 2.460 2.500 92,000 229,400 2.4935 1.621 1.621 1.634 1.595 1.621 141,870 1.6170 -0.79%
2020-09-04 0 2.520 2.510 2.520 2.490 2.520 263,000 660,040 2.5097 1.634 1.628 1.634 1.615 1.634 405,562 1.6275 -1.18%
2020-09-03 0 2.550 2.490 2.550 2.500 2.550 130,000 330,770 2.5444 1.654 1.615 1.654 1.621 1.654 200,468 1.6500 1.80%
2020-09-02 0 2.600 2.550 2.600 2.570 2.610 317,000 821,495 2.5915 1.624 1.593 1.624 1.606 1.631 507,372 1.6191 0.00%
2020-09-01 0 2.600 2.600 2.610 2.540 2.610 224,000 577,155 2.5766 1.624 1.624 1.631 1.587 1.631 358,522 1.6098 -0.38%
2020-08-31 0 2.610 2.610 2.630 2.610 2.630 279,000 732,310 2.6248 1.631 1.631 1.643 1.631 1.643 446,551 1.6399 0.00%
2020-08-28 0 2.610 2.610 2.650 2.600 2.650 77,000 201,630 2.6186 1.631 1.631 1.656 1.624 1.656 123,242 1.6361 0.77%
2020-08-27 0 2.590 2.580 2.590 2.550 2.600 80,000 206,420 2.5803 1.618 1.612 1.618 1.593 1.624 128,043 1.6121 0.78%
2020-08-26 0 2.570 2.570 2.590 2.570 2.600 111,000 286,740 2.5832 1.606 1.606 1.618 1.606 1.624 177,660 1.6140 -0.77%
2020-08-25 0 2.590 2.580 2.590 2.550 2.590 87,000 222,720 2.5600 1.618 1.612 1.618 1.593 1.618 139,247 1.5995 1.17%
2020-08-24 0 2.560 2.550 2.560 2.550 2.560 43,000 110,000 2.5581 1.599 1.593 1.599 1.593 1.599 68,823 1.5983 1.19%
2020-08-21 0 2.530 2.520 2.540 2.510 2.530 57,000 143,880 2.5242 1.581 1.574 1.587 1.568 1.581 91,231 1.5771 0.80%
2020-08-20 0 2.510 2.510 2.540 2.410 2.510 544,577 1,334,667 2.4508 1.568 1.568 1.587 1.506 1.568 871,619 1.5313 4.58%
2020-08-19 0 2.400 2.400 2.410 2.400 2.410 29,000 69,800 2.4069 1.499 1.499 1.506 1.499 1.506 46,416 1.5038 0.00%
2020-08-18 0 2.400 2.400 2.410 2.390 2.400 83,000 198,600 2.3928 1.499 1.499 1.506 1.493 1.499 132,845 1.4950 0.00%
2020-08-17 0 2.400 2.400 2.410 2.380 2.410 92,000 220,750 2.3995 1.499 1.499 1.506 1.487 1.506 147,250 1.4992 0.00%
2020-08-14 0 2.400 2.400 2.410 2.400 2.410 67,100 161,256 2.4032 1.499 1.499 1.506 1.499 1.506 107,396 1.5015 0.00%
2020-08-13 0 2.400 2.380 2.420 2.360 2.420 297,000 717,190 2.4148 1.499 1.487 1.512 1.474 1.512 475,361 1.5087 1.69%
2020-08-12 0 2.360 2.360 2.380 2.350 2.360 44,220 104,292 2.3585 1.474 1.474 1.487 1.468 1.474 70,776 1.4736 0.00%
2020-08-11 0 2.360 2.350 2.400 - - 0 0 - 1.474 1.468 1.499 - - 0 - 0.00%
2020-08-10 0 2.360 2.330 2.400 2.350 2.390 59,100 140,162 2.3716 1.474 1.456 1.499 1.468 1.493 94,592 1.4818 -0.84%
2020-08-07 0 2.380 2.360 2.390 2.330 2.390 35,000 82,190 2.3483 1.487 1.474 1.493 1.456 1.493 56,019 1.4672 0.85%
2020-08-06 0 2.360 2.330 2.390 2.300 2.400 145,000 341,460 2.3549 1.474 1.456 1.493 1.437 1.499 232,079 1.4713 -1.67%
2020-08-05 0 2.400 2.400 2.430 2.400 2.430 3,367,451 8,117,465 2.4106 1.499 1.499 1.518 1.499 1.518 5,389,749 1.5061 0.00%
2020-08-04 0 2.400 2.400 2.410 2.370 2.430 335,000 804,670 2.4020 1.499 1.499 1.506 1.481 1.518 536,182 1.5007 -1.23%
2020-08-03 0 2.430 2.410 2.450 2.410 2.430 28,000 67,730 2.4189 1.518 1.506 1.531 1.506 1.518 44,815 1.5113 0.41%
2020-07-31 0 2.420 2.420 2.460 2.420 2.430 5,000 12,120 2.4240 1.512 1.512 1.537 1.512 1.518 8,003 1.5145 -1.63%
2020-07-30 0 2.460 2.440 2.460 2.440 2.470 66,000 162,420 2.4609 1.537 1.524 1.537 1.524 1.543 105,636 1.5375 0.41%
2020-07-29 0 2.450 2.430 2.450 2.430 2.470 69,000 168,650 2.4442 1.531 1.518 1.531 1.518 1.543 110,437 1.5271 -1.21%
2020-07-28 0 2.480 2.470 2.480 2.470 2.480 24,000 59,335 2.4723 1.549 1.543 1.549 1.543 1.549 38,413 1.5447 0.40%
2020-07-27 0 2.470 2.450 2.470 2.450 2.480 48,000 118,190 2.4623 1.543 1.531 1.543 1.531 1.549 76,826 1.5384 2.49%
2020-07-24 0 2.410 2.410 2.450 2.410 2.450 92,000 224,500 2.4402 1.506 1.506 1.531 1.506 1.531 147,250 1.5246 -1.63%
2020-07-23 0 2.450 2.450 2.470 2.440 2.470 74,000 181,750 2.4561 1.531 1.531 1.543 1.524 1.543 118,440 1.5345 -0.41%
2020-07-22 0 2.460 2.450 2.470 2.460 2.470 17,000 41,830 2.4606 1.537 1.531 1.543 1.537 1.543 27,209 1.5373 0.00%
2020-07-21 0 2.460 2.450 2.460 2.450 2.480 26,000 63,970 2.4604 1.537 1.531 1.537 1.531 1.549 41,614 1.5372 -1.20%
2020-07-20 0 2.490 2.490 2.520 2.450 2.490 31,100 76,927 2.4735 1.556 1.556 1.574 1.531 1.556 49,777 1.5454 0.00%
2020-07-17 0 2.490 2.460 2.490 2.480 2.490 17,000 42,200 2.4824 1.556 1.537 1.556 1.549 1.556 27,209 1.5509 -0.80%
2020-07-16 0 2.510 2.470 2.520 2.470 2.510 90,000 224,860 2.4984 1.568 1.543 1.574 1.543 1.568 144,049 1.5610 0.40%
2020-07-15 0 2.500 2.470 2.500 2.490 2.500 153,000 381,980 2.4966 1.562 1.543 1.562 1.556 1.562 244,883 1.5598 1.21%
2020-07-14 0 2.470 2.470 2.510 2.460 2.520 64,000 159,880 2.4981 1.543 1.543 1.568 1.537 1.574 102,435 1.5608 -2.76%
2020-07-13 0 2.540 2.490 2.540 2.430 2.540 356,000 878,570 2.4679 1.587 1.556 1.587 1.518 1.587 569,793 1.5419 2.83%
2020-07-10 0 2.470 2.470 2.500 2.470 2.470 164,000 405,080 2.4700 1.543 1.543 1.562 1.543 1.543 262,489 1.5432 -1.59%
2020-07-09 0 2.510 2.490 2.530 2.480 2.510 172,000 428,930 2.4938 1.568 1.556 1.581 1.549 1.568 275,293 1.5581 1.21%
2020-07-08 0 2.480 2.480 2.520 2.480 2.550 209,000 526,060 2.5170 1.549 1.549 1.574 1.549 1.593 334,513 1.5726 -0.40%
2020-07-07 0 2.490 2.490 2.530 2.490 2.530 127,000 319,510 2.5158 1.556 1.556 1.581 1.556 1.581 203,269 1.5719 -1.58%
2020-07-06 0 2.530 2.530 2.540 2.510 2.550 235,000 598,550 2.5470 1.581 1.581 1.587 1.568 1.593 376,128 1.5913 -0.78%
2020-07-03 0 2.550 2.520 2.550 2.490 2.560 306,000 776,270 2.5368 1.593 1.574 1.593 1.556 1.599 489,766 1.5850 1.19%
2020-07-02 0 2.520 2.500 2.520 2.500 2.520 18,000 45,140 2.5078 1.574 1.562 1.574 1.562 1.574 28,810 1.5668 0.40%
2020-06-30 0 2.510 2.480 2.530 2.510 2.530 5,000 12,590 2.5180 1.568 1.549 1.581 1.568 1.581 8,003 1.5732 0.00%
2020-06-29 0 2.510 2.510 2.520 2.510 2.550 25,000 63,190 2.5276 1.568 1.568 1.574 1.568 1.593 40,014 1.5792 -1.57%
2020-06-26 0 2.550 2.530 2.570 2.500 2.570 64,000 161,450 2.5227 1.593 1.581 1.606 1.562 1.606 102,435 1.5761 2.00%
2020-06-24 0 2.500 2.490 2.500 2.480 2.530 13,000 32,560 2.5046 1.562 1.556 1.562 1.549 1.581 20,807 1.5649 -1.19%
2020-06-23 0 2.530 2.490 2.590 2.470 2.540 83,000 207,710 2.5025 1.581 1.556 1.618 1.543 1.587 132,845 1.5636 0.80%
2020-06-22 0 2.510 2.500 2.570 2.470 2.550 123,000 307,930 2.5035 1.568 1.562 1.606 1.543 1.593 196,867 1.5642 -1.57%
2020-06-19 0 2.550 2.540 2.550 2.500 2.550 153,000 388,100 2.5366 1.593 1.587 1.593 1.562 1.593 244,883 1.5848 2.41%
2020-06-18 0 2.490 2.480 2.520 2.490 2.550 113,000 284,010 2.5134 1.556 1.549 1.574 1.556 1.593 180,861 1.5703 -3.49%
2020-06-17 0 2.580 2.480 2.580 2.580 2.590 17,000 43,950 2.5853 1.612 1.549 1.612 1.612 1.618 27,209 1.6153 0.78%
2020-06-16 0 2.560 2.450 2.570 2.500 2.570 135,000 344,200 2.5496 1.599 1.531 1.606 1.562 1.606 216,073 1.5930 3.64%
2020-06-15 0 2.470 2.460 2.470 2.470 2.530 5,000 12,440 2.4880 1.543 1.537 1.543 1.543 1.581 8,003 1.5545 -2.37%
2020-06-12 0 2.530 2.490 2.570 2.520 2.540 38,000 96,200 2.5316 1.581 1.556 1.606 1.574 1.587 60,821 1.5817 -0.78%
2020-06-11 0 2.550 2.530 2.550 2.550 2.550 21,000 53,550 2.5500 1.593 1.581 1.593 1.593 1.593 33,611 1.5932 -0.39%
2020-06-10 0 2.560 2.540 2.570 2.540 2.570 96,000 245,760 2.5600 1.599 1.587 1.606 1.587 1.606 153,652 1.5995 1.19%
2020-06-09 0 2.530 2.520 2.550 2.530 2.530 4,000 10,120 2.5300 1.581 1.574 1.593 1.581 1.581 6,402 1.5807 0.00%
2020-06-08 0 2.530 2.500 2.560 2.490 2.530 86,000 216,440 2.5167 1.581 1.562 1.599 1.556 1.581 137,647 1.5724 0.80%
2020-06-05 0 2.510 2.500 2.550 2.470 2.550 86,000 216,570 2.5183 1.568 1.562 1.593 1.543 1.593 137,647 1.5734 -0.40%
2020-06-04 0 2.520 2.480 2.520 2.460 2.520 72,000 180,390 2.5054 1.574 1.549 1.574 1.537 1.574 115,239 1.5654 -0.40%
2020-06-03 0 2.530 2.530 2.540 2.530 2.590 229,000 582,080 2.5418 1.581 1.581 1.587 1.581 1.618 366,524 1.5881 -0.78%
2020-06-02 0 2.550 2.540 2.570 2.550 2.600 291,000 749,120 2.5743 1.593 1.587 1.606 1.593 1.624 465,758 1.6084 0.00%
2020-06-01 0 2.550 2.540 2.560 2.480 2.550 354,000 892,100 2.5201 1.593 1.587 1.599 1.549 1.593 566,592 1.5745 3.66%
2020-05-29 0 2.460 2.460 2.500 2.450 2.470 321,000 789,380 2.4591 1.537 1.537 1.562 1.531 1.543 513,774 1.5364 0.41%
2020-05-28 0 2.450 2.430 2.460 2.370 2.450 250,000 601,570 2.4063 1.531 1.518 1.537 1.481 1.531 400,136 1.5034 3.81%
2020-05-27 0 2.360 2.360 2.410 2.350 2.500 155,000 374,720 2.4175 1.474 1.474 1.506 1.468 1.562 248,084 1.5105 -5.22%
2020-05-26 0 2.490 2.450 2.490 2.490 2.500 8,000 19,990 2.4988 1.556 1.531 1.556 1.556 1.562 12,804 1.5612 1.63%
2020-05-25 0 2.450 2.420 2.450 2.360 2.460 304,000 732,540 2.4097 1.531 1.512 1.531 1.474 1.537 486,565 1.5055 2.08%
2020-05-22 0 2.400 2.400 2.430 2.400 2.540 204,000 506,310 2.4819 1.499 1.499 1.518 1.499 1.587 326,511 1.5507 -6.25%
2020-05-21 0 2.560 2.540 2.560 2.540 2.560 51,000 129,620 2.5416 1.599 1.587 1.599 1.587 1.599 81,628 1.5879 0.79%
2020-05-20 0 2.540 2.520 2.540 2.520 2.540 57,000 143,660 2.5204 1.587 1.574 1.587 1.574 1.587 91,231 1.5747 1.20%
2020-05-19 0 2.510 2.510 2.520 2.510 2.590 242,000 619,440 2.5597 1.568 1.568 1.574 1.568 1.618 387,331 1.5993 -1.57%
2020-05-18 0 2.550 2.550 2.590 2.500 2.580 302,000 763,640 2.5286 1.593 1.593 1.618 1.562 1.612 483,364 1.5798 -1.16%
2020-05-15 0 2.580 2.560 2.580 2.580 2.600 10,000 25,940 2.5940 1.612 1.599 1.612 1.612 1.624 16,005 1.6207 -0.39%
2020-05-14 0 2.590 2.570 2.590 2.560 2.600 36,000 93,370 2.5936 1.618 1.606 1.618 1.599 1.624 57,620 1.6205 -1.52%
2020-05-13 0 2.630 2.610 2.640 2.620 2.700 85,000 224,970 2.6467 1.643 1.631 1.649 1.637 1.687 136,046 1.6536 0.00%
2020-05-12 0 2.630 2.600 2.630 - - 0 0 - 1.643 1.624 1.643 - - 0 - 0.00%
2020-05-11 0 2.630 2.590 2.630 2.600 2.680 57,000 149,690 2.6261 1.643 1.618 1.643 1.624 1.674 91,231 1.6408 1.15%
2020-05-08 0 2.600 2.580 2.610 2.570 2.600 18,000 46,770 2.5983 1.624 1.612 1.631 1.606 1.624 28,810 1.6234 2.36%
2020-05-07 0 2.540 2.530 2.540 2.530 2.570 151,000 385,330 2.5519 1.587 1.581 1.587 1.581 1.606 241,682 1.5944 -2.31%
2020-05-06 0 2.600 2.580 2.600 2.590 2.610 27,000 70,420 2.6081 1.624 1.612 1.624 1.618 1.631 43,215 1.6295 -0.38%
2020-05-05 0 2.610 2.570 2.610 2.610 2.640 83,000 217,360 2.6188 1.631 1.606 1.631 1.631 1.649 132,845 1.6362 -0.38%
2020-05-04 0 2.620 2.600 2.620 2.600 2.660 169,000 447,500 2.6479 1.637 1.624 1.637 1.624 1.662 270,492 1.6544 -1.13%
2020-04-29 0 2.650 2.600 2.650 2.590 2.670 36,000 94,670 2.6297 1.656 1.624 1.656 1.618 1.668 57,620 1.6430 2.71%
2020-04-28 0 2.580 2.550 2.580 2.510 2.590 80,000 202,590 2.5324 1.612 1.593 1.612 1.568 1.618 128,043 1.5822 2.79%
2020-04-27 0 2.510 2.500 2.510 2.510 2.630 14,000 36,000 2.5714 1.568 1.562 1.568 1.568 1.643 22,408 1.6066 -3.83%
2020-04-24 0 2.610 2.600 2.610 2.550 2.650 185,000 476,990 2.5783 1.631 1.624 1.631 1.593 1.656 296,100 1.6109 3.16%
2020-04-23 0 2.530 2.500 2.530 2.500 2.550 25,000 63,310 2.5324 1.581 1.562 1.581 1.562 1.593 40,014 1.5822 -0.39%
2020-04-22 0 2.540 2.510 2.540 2.480 2.540 401,000 999,430 2.4923 1.587 1.568 1.587 1.549 1.587 641,818 1.5572 2.42%
2020-04-21 0 2.480 2.440 2.490 2.420 2.490 158,000 386,720 2.4476 1.549 1.524 1.556 1.512 1.556 252,886 1.5292 1.22%
2020-04-20 0 2.450 2.440 2.510 2.450 2.550 471,000 1,176,500 2.4979 1.531 1.524 1.568 1.531 1.593 753,856 1.5606 -1.61%
2020-04-17 0 2.490 2.480 2.510 2.440 2.500 388,000 960,870 2.4765 1.556 1.549 1.568 1.524 1.562 621,011 1.5473 1.63%
2020-04-16 0 2.450 2.450 2.480 2.400 2.480 3,569,579 8,730,826 2.4459 1.531 1.531 1.549 1.499 1.549 5,713,264 1.5282 -1.21%
2020-04-15 0 2.480 2.480 2.490 2.450 2.490 700,000 1,727,900 2.4684 1.549 1.549 1.556 1.531 1.556 1,120,380 1.5422 0.00%
2020-04-14 0 2.480 2.470 2.480 2.430 2.480 1,174,000 2,886,780 2.4589 1.549 1.543 1.549 1.518 1.549 1,879,037 1.5363 2.86%
2020-04-09 0 2.500 2.480 2.500 2.460 2.520 3,702,000 9,231,350 2.4936 1.506 1.494 1.506 1.482 1.518 6,143,933 1.5025 0.81%
2020-04-08 0 2.480 2.470 2.490 2.480 2.570 1,410,000 3,502,400 2.4840 1.494 1.488 1.500 1.494 1.549 2,340,072 1.4967 0.00%
2020-04-07 0 2.480 2.480 2.500 2.440 2.540 1,504,000 3,736,360 2.4843 1.494 1.494 1.506 1.470 1.530 2,496,077 1.4969 2.06%
2020-04-06 0 2.430 2.390 2.430 2.340 2.440 1,585,000 3,774,010 2.3811 1.464 1.440 1.464 1.410 1.470 2,630,506 1.4347 2.97%
2020-04-03 0 2.360 2.300 2.360 2.310 2.390 2,551,000 6,019,350 2.3596 1.422 1.386 1.422 1.392 1.440 4,233,704 1.4218 0.00%
2020-04-02 0 2.360 2.340 2.360 2.300 2.370 2,147,000 4,975,080 2.3172 1.422 1.410 1.422 1.386 1.428 3,563,216 1.3962 3.06%
2020-04-01 0 2.290 2.290 2.310 2.270 2.320 2,033,000 4,673,310 2.2987 1.380 1.380 1.392 1.368 1.398 3,374,018 1.3851 0.44%
2020-03-31 0 2.280 2.270 2.300 2.270 2.310 1,905,000 4,350,170 2.2836 1.374 1.368 1.386 1.368 1.392 3,161,586 1.3759 4.59%
2020-03-30 0 2.180 2.170 2.180 2.180 2.220 1,130,000 2,490,660 2.2041 1.314 1.308 1.314 1.314 1.338 1,875,377 1.3281 -3.96%
2020-03-27 0 2.270 2.270 2.300 2.270 2.360 1,460,000 3,355,000 2.2979 1.368 1.368 1.386 1.368 1.422 2,423,053 1.3846 -1.30%
2020-03-26 0 2.300 2.290 2.300 2.140 2.300 1,075,000 2,426,150 2.2569 1.386 1.380 1.386 1.289 1.386 1,784,097 1.3599 9.00%
2020-03-25 0 2.110 2.110 2.120 2.070 2.180 854,000 1,802,850 2.1111 1.271 1.271 1.277 1.247 1.314 1,417,320 1.2720 3.94%
2020-03-24 0 2.030 2.030 2.080 2.010 2.110 816,000 1,677,920 2.0563 1.223 1.223 1.253 1.211 1.271 1,354,254 1.2390 0.50%
2020-03-23 0 2.020 2.020 2.070 2.000 2.160 363,000 751,620 2.0706 1.217 1.217 1.247 1.205 1.301 602,444 1.2476 -6.48%
2020-03-20 0 2.160 2.150 2.180 2.140 2.230 1,186,000 2,588,360 2.1824 1.301 1.295 1.314 1.289 1.344 1,968,316 1.3150 5.88%
2020-03-19 0 2.040 2.030 2.040 2.020 2.300 560,000 1,186,910 2.1195 1.229 1.223 1.229 1.217 1.386 929,390 1.2771 -11.30%
2020-03-18 0 2.300 2.300 2.320 2.300 2.420 253,000 592,020 2.3400 1.386 1.386 1.398 1.386 1.458 419,885 1.4100 -4.17%
2020-03-17 0 2.400 2.370 2.420 2.350 2.440 548,000 1,312,910 2.3958 1.446 1.428 1.458 1.416 1.470 909,475 1.4436 -4.38%
2020-03-16 0 2.510 2.480 2.590 2.480 2.630 480,600 1,217,570 2.5334 1.512 1.494 1.561 1.494 1.585 797,616 1.5265 -3.83%
2020-03-13 0 2.610 2.610 2.690 2.500 2.670 393,000 1,025,260 2.6088 1.573 1.573 1.621 1.506 1.609 652,233 1.5719 -3.33%
2020-03-12 0 2.700 2.700 2.790 2.680 2.770 111,500 299,950 2.6901 1.627 1.627 1.681 1.615 1.669 185,048 1.6209 -1.82%
2020-03-11 0 2.750 2.750 2.780 2.740 2.790 561,000 1,548,350 2.7600 1.657 1.657 1.675 1.651 1.681 931,050 1.6630 -0.36%
2020-03-10 0 2.760 2.750 2.790 2.750 2.770 361,000 997,330 2.7627 1.663 1.657 1.681 1.657 1.669 599,125 1.6646 1.10%
2020-03-09 0 2.730 2.720 2.730 2.720 2.860 535,000 1,478,030 2.7627 1.645 1.639 1.645 1.639 1.723 887,900 1.6646 -4.55%
2020-03-06 0 2.860 2.880 2.920 2.850 2.960 235,000 686,650 2.9219 1.723 1.735 1.759 1.717 1.784 390,012 1.7606 -3.70%
2020-03-05 0 2.970 2.970 3.000 2.940 2.980 76,780 227,073 2.9574 1.790 1.790 1.808 1.771 1.796 127,426 1.7820 0.34%
2020-03-04 0 2.960 2.930 2.960 2.950 3.000 21,000 62,180 2.9610 1.784 1.765 1.784 1.778 1.808 34,852 1.7841 -1.33%
2020-03-03 0 3.000 2.980 3.000 2.950 3.000 279,000 835,680 2.9953 1.808 1.796 1.808 1.778 1.808 463,035 1.8048 1.69%
2020-03-02 0 2.950 2.920 2.950 2.930 2.970 46,000 135,350 2.9424 1.778 1.759 1.778 1.765 1.790 76,343 1.7729 0.34%
2020-02-28 0 2.940 2.910 2.940 2.900 3.000 334,000 981,240 2.9378 1.771 1.753 1.771 1.747 1.808 554,315 1.7702 -2.00%
2020-02-27 0 3.000 2.990 3.000 2.990 3.020 241,000 723,980 3.0041 1.808 1.802 1.808 1.802 1.820 399,970 1.8101 -0.99%
2020-02-26 0 3.030 3.030 3.050 3.000 3.040 92,000 278,350 3.0255 1.826 1.826 1.838 1.808 1.832 152,686 1.8230 -0.66%
2020-02-25 0 3.050 3.050 3.080 3.040 3.080 82,000 250,740 3.0578 1.838 1.838 1.856 1.832 1.856 136,089 1.8425 -0.33%
2020-02-24 0 3.060 3.060 3.090 3.040 3.080 90,000 275,030 3.0559 1.844 1.844 1.862 1.832 1.856 149,366 1.8413 -0.33%
2020-02-21 0 3.070 3.060 3.080 3.060 3.120 163,000 502,650 3.0837 1.850 1.844 1.856 1.844 1.880 270,519 1.8581 -1.29%
2020-02-20 0 3.110 3.080 3.120 3.090 3.120 50,000 154,990 3.0998 1.874 1.856 1.880 1.862 1.880 82,981 1.8678 0.65%
2020-02-19 0 3.090 3.080 3.100 3.070 3.100 176,000 543,070 3.0856 1.862 1.856 1.868 1.850 1.868 292,094 1.8592 -0.64%
2020-02-18 0 3.110 3.100 3.130 3.100 3.150 237,000 737,510 3.1119 1.874 1.868 1.886 1.868 1.898 393,331 1.8750 -1.27%
2020-02-17 0 3.150 3.140 3.150 3.140 3.200 183,000 576,520 3.1504 1.898 1.892 1.898 1.892 1.928 303,711 1.8982 -0.94%
2020-02-14 0 3.180 3.160 3.180 3.150 3.240 341,000 1,084,650 3.1808 1.916 1.904 1.916 1.898 1.952 565,932 1.9166 -1.55%
2020-02-13 0 3.230 3.210 3.230 3.150 3.260 649,000 2,072,760 3.1938 1.946 1.934 1.946 1.898 1.964 1,077,097 1.9244 2.54%
2020-02-12 0 3.150 3.150 3.160 3.150 3.200 368,000 1,159,850 3.1518 1.898 1.898 1.904 1.898 1.928 610,742 1.8991 -1.25%
2020-02-11 0 3.190 3.170 3.190 3.190 3.190 124,000 395,480 3.1894 1.922 1.910 1.922 1.922 1.922 205,794 1.9217 0.63%
2020-02-10 0 3.170 3.160 3.170 3.150 3.180 61,000 193,300 3.1689 1.910 1.904 1.910 1.898 1.916 101,237 1.9094 0.32%
2020-02-07 0 3.160 3.160 3.170 3.150 3.180 332,000 1,052,290 3.1695 1.904 1.904 1.910 1.898 1.916 550,996 1.9098 -0.32%
2020-02-06 0 3.170 3.170 3.200 3.170 3.250 19,000 60,590 3.1889 1.910 1.910 1.928 1.910 1.958 31,533 1.9215 -0.94%
2020-02-05 0 3.200 3.150 3.200 3.150 3.210 94,000 298,380 3.1743 1.928 1.898 1.928 1.898 1.934 156,005 1.9126 1.59%
2020-02-04 0 3.150 3.140 3.190 3.140 3.190 612,000 1,948,910 3.1845 1.898 1.892 1.922 1.892 1.922 1,015,691 1.9188 1.61%
2020-02-03 0 3.100 3.100 3.170 3.100 3.170 178,315 561,299 3.1478 1.868 1.868 1.910 1.868 1.910 295,936 1.8967 -0.32%
2020-01-31 0 3.110 3.110 3.130 3.110 3.130 195,000 606,660 3.1111 1.874 1.874 1.886 1.874 1.886 323,627 1.8746 1.63%
2020-01-30 0 3.060 3.060 3.090 3.060 3.160 1,114,000 3,497,170 3.1393 1.844 1.844 1.862 1.844 1.904 1,848,823 1.8916 -2.24%
2020-01-29 0 3.130 3.130 3.170 3.110 3.210 487,000 1,531,300 3.1444 1.886 1.886 1.910 1.874 1.934 808,238 1.8946 -2.49%
2020-01-24 0 3.210 3.210 3.240 3.210 3.250 68,000 219,260 3.2244 1.934 1.934 1.952 1.934 1.958 112,855 1.9429 -0.31%
2020-01-23 0 3.220 3.220 3.240 3.220 3.240 17,000 54,800 3.2235 1.940 1.940 1.952 1.940 1.952 28,214 1.9423 0.00%
2020-01-22 0 3.220 3.220 3.240 3.220 3.250 96,000 310,580 3.2352 1.940 1.940 1.952 1.940 1.958 159,324 1.9494 -0.92%
2020-01-21 0 3.250 3.220 3.240 3.220 3.260 253,000 822,510 3.2510 1.958 1.940 1.952 1.940 1.964 419,885 1.9589 0.62%
2020-01-20 0 3.230 3.230 3.260 3.230 3.280 275,000 897,040 3.2620 1.946 1.946 1.964 1.946 1.976 456,397 1.9655 -0.31%
2020-01-17 0 3.240 3.240 3.280 3.240 3.270 106,000 344,950 3.2542 1.952 1.952 1.976 1.952 1.970 175,920 1.9608 0.00%
2020-01-16 0 3.240 3.240 3.260 3.240 3.260 30,000 97,660 3.2553 1.952 1.952 1.964 1.952 1.964 49,789 1.9615 0.00%
2020-01-15 0 3.240 3.250 3.270 3.240 3.280 87,000 282,650 3.2489 1.952 1.958 1.970 1.952 1.976 144,387 1.9576 0.00%
2020-01-14 0 3.240 3.230 3.240 3.240 3.290 114,000 371,460 3.2584 1.952 1.946 1.952 1.952 1.982 189,197 1.9633 -0.31%
2020-01-13 0 3.250 3.260 3.270 3.250 3.290 740,000 2,412,350 3.2599 1.958 1.964 1.970 1.958 1.982 1,228,123 1.9643 -0.31%
2020-01-10 0 3.260 3.250 3.280 3.250 3.270 285,000 928,560 3.2581 1.964 1.958 1.976 1.958 1.970 472,993 1.9632 1.56%
2020-01-09 0 3.210 3.210 3.220 3.210 3.250 138,000 445,730 3.2299 1.934 1.934 1.940 1.934 1.958 229,028 1.9462 0.00%
2020-01-08 0 3.210 3.200 3.210 3.200 3.250 126,000 405,790 3.2206 1.934 1.928 1.934 1.928 1.958 209,113 1.9405 -0.62%
2020-01-07 0 3.230 3.200 3.230 3.200 3.240 97,000 312,630 3.2230 1.946 1.928 1.946 1.928 1.952 160,984 1.9420 0.00%
2020-01-06 0 3.230 3.210 3.230 3.210 3.230 41,000 132,330 3.2276 1.946 1.934 1.946 1.934 1.946 68,045 1.9448 0.00%
2020-01-03 0 3.230 3.220 3.230 3.190 3.230 147,000 471,610 3.2082 1.946 1.940 1.946 1.922 1.946 243,965 1.9331 0.00%
2020-01-02 0 3.230 3.200 3.230 3.200 3.250 154,000 494,910 3.2137 1.946 1.928 1.946 1.928 1.958 255,582 1.9364 0.31%
2019-12-31 0 3.220 3.180 3.220 3.180 3.220 16,000 51,370 3.2106 1.940 1.916 1.940 1.916 1.940 26,554 1.9345 1.26%
2019-12-30 0 3.180 3.180 3.190 3.170 3.250 1,529,000 4,871,000 3.1857 1.916 1.916 1.922 1.910 1.958 2,537,567 1.9196 -1.24%
2019-12-27 0 3.220 3.210 3.220 3.210 3.260 1,018,000 3,283,360 3.2253 1.940 1.934 1.940 1.934 1.964 1,689,499 1.9434 -0.62%
2019-12-24 0 3.240 3.210 3.260 3.210 3.270 144,000 464,870 3.2283 1.952 1.934 1.964 1.934 1.970 238,986 1.9452 0.31%
2019-12-23 0 3.230 3.230 3.270 3.230 3.260 356,000 1,155,100 3.2447 1.946 1.946 1.970 1.946 1.964 590,827 1.9551 -0.92%
2019-12-20 0 3.260 3.230 3.250 3.240 3.260 67,000 217,360 3.2442 1.964 1.946 1.958 1.952 1.964 111,195 1.9548 0.62%
2019-12-19 0 3.240 3.240 3.300 3.240 3.270 176,000 572,890 3.2551 1.952 1.952 1.988 1.952 1.970 292,094 1.9613 0.31%
2019-12-18 0 3.230 3.230 3.240 3.230 3.270 233,000 757,770 3.2522 1.946 1.946 1.952 1.946 1.970 386,693 1.9596 -1.22%
2019-12-17 0 3.270 3.270 3.280 3.230 3.270 399,000 1,302,620 3.2647 1.970 1.970 1.976 1.946 1.970 662,191 1.9671 2.19%
2019-12-16 0 3.200 3.210 3.250 3.200 3.240 270,000 866,530 3.2094 1.928 1.934 1.958 1.928 1.952 448,099 1.9338 -0.31%
2019-12-13 0 3.210 3.200 3.260 3.210 3.240 446,000 1,437,560 3.2232 1.934 1.928 1.964 1.934 1.952 740,193 1.9421 -0.62%
2019-12-12 0 3.230 3.220 3.260 3.210 3.260 346,000 1,120,220 3.2376 1.946 1.940 1.964 1.934 1.964 574,230 1.9508 -0.62%
2019-12-11 0 3.250 3.230 3.260 3.210 3.270 93,000 300,610 3.2324 1.958 1.946 1.964 1.934 1.970 154,345 1.9476 0.31%
2019-12-10 0 3.240 3.220 3.230 3.220 3.260 57,000 184,710 3.2405 1.952 1.940 1.946 1.940 1.964 94,599 1.9526 0.00%
2019-12-09 0 3.240 3.240 3.280 3.230 3.270 82,000 267,300 3.2598 1.952 1.952 1.976 1.946 1.970 136,089 1.9642 -0.61%
2019-12-06 0 3.260 3.270 3.280 3.250 3.270 19,000 61,890 3.2574 1.964 1.970 1.976 1.958 1.970 31,533 1.9627 0.31%
2019-12-05 0 3.250 3.240 3.280 3.230 3.280 347,000 1,134,500 3.2695 1.958 1.952 1.976 1.946 1.976 575,890 1.9700 0.62%
2019-12-04 0 3.230 3.230 3.290 3.230 3.280 118,000 384,160 3.2556 1.946 1.946 1.982 1.946 1.976 195,836 1.9616 -1.52%
2019-12-03 0 3.280 3.250 3.290 3.250 3.280 15,000 48,940 3.2627 1.976 1.958 1.982 1.958 1.976 24,894 1.9659 0.61%
2019-12-02 0 3.260 3.260 3.300 3.260 3.300 41,000 134,460 3.2795 1.964 1.964 1.988 1.964 1.988 68,045 1.9761 -0.31%
2019-11-29 0 3.270 3.260 3.280 3.230 3.280 138,000 449,110 3.2544 1.970 1.964 1.976 1.946 1.976 229,028 1.9609 -0.30%
2019-11-28 0 3.280 3.260 3.280 3.250 3.290 225,000 735,970 3.2710 1.976 1.964 1.976 1.958 1.982 373,416 1.9709 0.31%
2019-11-27 0 3.270 3.250 3.280 3.220 3.270 143,000 462,710 3.2357 1.970 1.958 1.976 1.940 1.970 237,326 1.9497 1.55%
2019-11-26 0 3.220 3.220 3.300 3.220 3.250 432,000 1,401,930 3.2452 1.940 1.940 1.988 1.940 1.958 716,958 1.9554 -0.62%
2019-11-25 0 3.240 3.240 3.250 3.200 3.240 60,000 193,160 3.2193 1.952 1.952 1.958 1.928 1.952 99,578 1.9398 1.57%
2019-11-22 0 3.190 3.190 3.210 3.170 3.240 437,000 1,398,760 3.2008 1.922 1.922 1.934 1.910 1.952 725,256 1.9286 -1.24%
2019-11-21 0 3.230 3.230 3.240 3.230 3.270 62,000 201,540 3.2506 1.946 1.946 1.952 1.946 1.970 102,897 1.9587 -0.62%
2019-11-20 0 3.250 3.250 3.260 3.250 3.290 63,000 205,640 3.2641 1.958 1.958 1.964 1.958 1.982 104,556 1.9668 -0.31%
2019-11-19 0 3.260 3.260 3.280 3.250 3.300 89,000 291,010 3.2698 1.964 1.964 1.976 1.958 1.988 147,707 1.9702 0.00%
2019-11-18 0 3.260 3.250 3.290 3.250 3.290 123,000 402,470 3.2721 1.964 1.958 1.982 1.958 1.982 204,134 1.9716 -0.31%
2019-11-15 0 3.270 3.270 3.280 3.240 3.280 113,000 368,450 3.2606 1.970 1.970 1.976 1.952 1.976 187,538 1.9647 0.93%
2019-11-14 0 3.240 3.240 3.280 3.230 3.290 42,000 136,250 3.2440 1.952 1.952 1.976 1.946 1.982 69,704 1.9547 -0.31%
2019-11-13 0 3.250 3.250 3.270 3.250 3.350 206,000 671,640 3.2604 1.958 1.958 1.970 1.958 2.019 341,883 1.9645 -0.91%
2019-11-12 0 3.280 3.280 3.290 3.280 3.320 354,000 1,165,150 3.2914 1.976 1.976 1.982 1.976 2.000 587,507 1.9832 -0.30%
2019-11-11 0 3.290 3.290 3.320 3.290 3.320 202,000 666,570 3.2999 1.982 1.982 2.000 1.982 2.000 335,244 1.9883 -0.90%
2019-11-08 0 3.320 3.320 3.360 3.310 3.350 207,000 688,180 3.3245 2.000 2.000 2.025 1.994 2.019 343,542 2.0032 -0.30%
2019-11-07 0 3.330 3.330 3.340 3.310 3.380 331,000 1,108,910 3.3502 2.006 2.006 2.013 1.994 2.037 549,336 2.0186 1.22%
2019-11-06 0 3.290 3.290 3.330 3.290 3.330 820,000 2,713,340 3.3090 1.982 1.982 2.006 1.982 2.006 1,360,893 1.9938 -0.30%
2019-11-05 0 3.300 3.300 3.370 3.300 3.350 181,000 602,890 3.3309 1.988 1.988 2.031 1.988 2.019 300,392 2.0070 -1.20%
2019-11-04 0 3.340 3.310 3.340 3.310 3.350 38,000 126,340 3.3247 2.013 1.994 2.013 1.994 2.019 63,066 2.0033 1.83%
2019-11-01 0 3.280 3.280 3.320 3.270 3.320 57,000 187,560 3.2905 1.976 1.976 2.000 1.970 2.000 94,599 1.9827 0.31%
2019-10-31 0 3.270 3.260 3.330 3.270 3.350 99,000 326,560 3.2986 1.970 1.964 2.006 1.970 2.019 164,303 1.9875 0.62%
2019-10-30 0 3.250 3.250 3.300 3.240 3.280 227,000 740,630 3.2627 1.958 1.958 1.988 1.952 1.976 376,735 1.9659 -1.22%
2019-10-29 0 3.290 3.270 3.300 3.260 3.300 28,000 91,770 3.2775 1.982 1.970 1.988 1.964 1.988 46,470 1.9748 0.92%
2019-10-28 0 3.260 3.270 3.300 3.260 3.300 103,000 336,780 3.2697 1.964 1.970 1.988 1.964 1.988 170,941 1.9701 -1.21%
2019-10-25 0 3.300 3.280 3.310 3.300 3.320 378,000 1,250,790 3.3090 1.988 1.976 1.994 1.988 2.000 627,338 1.9938 -0.30%
2019-10-24 0 3.310 3.310 3.320 3.310 3.340 52,000 172,690 3.3210 1.994 1.994 2.000 1.994 2.013 86,301 2.0010 0.00%
2019-10-23 0 3.310 3.310 3.340 3.310 3.350 41,000 136,600 3.3317 1.994 1.994 2.013 1.994 2.019 68,045 2.0075 -1.19%
2019-10-22 0 3.350 3.320 3.340 3.320 3.360 38,000 126,450 3.3276 2.019 2.000 2.013 2.000 2.025 63,066 2.0050 -0.30%
2019-10-21 0 3.360 3.340 3.390 3.340 3.390 64,000 215,000 3.3594 2.025 2.013 2.043 2.013 2.043 106,216 2.0242 0.00%
2019-10-18 0 3.360 3.350 3.400 3.360 3.420 201,000 683,600 3.4010 2.025 2.019 2.049 2.025 2.061 333,585 2.0493 -0.30%
2019-10-17 0 3.370 3.360 3.390 3.340 3.410 238,000 805,830 3.3858 2.031 2.025 2.043 2.013 2.055 394,991 2.0401 0.90%
2019-10-16 0 3.340 3.340 3.370 3.300 3.360 296,000 991,895 3.3510 2.013 2.013 2.031 1.988 2.025 491,249 2.0191 1.52%
2019-10-15 0 3.290 3.290 3.330 3.290 3.360 319,000 1,058,105 3.3169 1.982 1.982 2.006 1.982 2.025 529,421 1.9986 -0.60%
2019-10-14 0 3.310 3.300 3.350 3.300 3.370 94,000 313,770 3.3380 1.994 1.988 2.019 1.988 2.031 156,005 2.0113 -0.90%
2019-10-11 0 3.340 3.300 3.340 3.320 3.380 22,000 73,890 3.3586 2.013 1.988 2.013 2.000 2.037 36,512 2.0237 1.83%
2019-10-10 0 3.280 3.280 3.320 3.280 3.410 570,000 1,903,365 3.3392 1.976 1.976 2.000 1.976 2.055 945,986 2.0120 -0.30%
2019-10-09 0 3.290 3.290 3.310 3.280 3.310 1,950,000 6,424,230 3.2945 1.982 1.982 1.994 1.976 1.994 3,236,270 1.9851 -0.30%
2019-10-08 0 3.300 3.300 3.310 3.260 3.300 717,000 2,353,790 3.2828 1.988 1.988 1.994 1.964 1.988 1,189,951 1.9781 0.61%
2019-10-04 0 3.280 3.280 3.310 3.260 3.310 1,255,000 4,129,770 3.2907 1.976 1.976 1.994 1.964 1.994 2,082,830 1.9828 0.92%
2019-10-03 0 3.250 3.250 3.270 3.250 3.270 118,000 384,240 3.2563 1.958 1.958 1.970 1.958 1.970 195,836 1.9621 -0.91%
2019-10-02 0 3.280 3.260 3.290 3.260 3.290 25,000 81,720 3.2688 1.976 1.964 1.982 1.964 1.982 41,491 1.9696 0.92%
2019-09-30 0 3.250 3.250 3.280 3.250 3.290 469,000 1,536,200 3.2755 1.958 1.958 1.976 1.958 1.982 778,364 1.9736 0.00%
2019-09-27 0 3.250 3.230 3.250 3.200 3.260 115,000 372,730 3.2411 1.958 1.946 1.958 1.928 1.964 190,857 1.9529 1.25%
2019-09-26 0 3.210 3.210 3.220 3.180 3.240 1,235,689 3,930,781 3.1810 1.934 1.934 1.940 1.916 1.952 2,050,781 1.9167 0.94%
2019-09-25 0 3.180 3.180 3.200 3.170 3.240 64,000 204,570 3.1964 1.916 1.916 1.928 1.910 1.952 106,216 1.9260 -1.85%
2019-09-24 0 3.240 3.240 3.250 3.210 3.260 84,000 271,570 3.2330 1.952 1.952 1.958 1.934 1.964 139,409 1.9480 -0.31%
2019-09-23 0 3.250 3.250 3.260 3.200 3.300 729,000 2,334,880 3.2029 1.958 1.958 1.964 1.928 1.988 1,209,867 1.9299 1.88%
2019-09-20 0 3.190 3.150 3.180 3.170 3.260 5,469,000 17,485,060 3.1971 1.922 1.898 1.916 1.910 1.964 9,076,491 1.9264 -1.54%
2019-09-19 0 3.240 3.240 3.250 3.230 3.250 90,000 291,590 3.2399 1.952 1.952 1.958 1.946 1.958 149,366 1.9522 0.00%
2019-09-18 0 3.240 3.230 3.250 3.230 3.250 69,000 223,560 3.2400 1.952 1.946 1.958 1.946 1.958 114,514 1.9522 0.00%
2019-09-17 0 3.240 3.240 3.250 3.210 3.250 201,000 651,890 3.2432 1.952 1.952 1.958 1.934 1.958 333,585 1.9542 0.00%
2019-09-16 0 3.240 3.240 3.250 3.230 3.250 21,000 68,070 3.2414 1.952 1.952 1.958 1.946 1.958 34,852 1.9531 -0.61%
2019-09-13 0 3.260 3.250 3.260 3.230 3.270 13,000 42,340 3.2569 1.964 1.958 1.964 1.946 1.970 21,575 1.9624 0.31%
2019-09-12 0 3.250 3.220 3.250 3.190 3.260 88,000 284,060 3.2280 1.958 1.940 1.958 1.922 1.964 146,047 1.9450 0.00%
2019-09-11 0 3.250 3.250 3.280 3.250 3.290 50,000 163,230 3.2646 1.958 1.958 1.976 1.958 1.982 82,981 1.9671 0.00%
2019-09-10 0 3.250 3.250 3.260 3.240 3.280 135,000 438,610 3.2490 1.958 1.958 1.964 1.952 1.976 224,049 1.9576 0.00%
2019-09-09 0 3.250 3.250 3.260 3.230 3.260 98,000 318,300 3.2480 1.958 1.958 1.964 1.946 1.964 162,643 1.9570 0.00%
2019-09-06 0 3.250 3.250 3.260 3.240 3.280 306,000 1,000,800 3.2706 1.958 1.958 1.964 1.952 1.976 507,845 1.9707 -0.31%
2019-09-05 0 3.260 3.250 3.260 3.240 3.260 517,000 1,680,310 3.2501 1.964 1.958 1.964 1.952 1.964 858,026 1.9583 2.19%
2019-09-04 0 3.290 3.280 3.300 3.280 3.310 426,000 1,402,700 3.2927 1.922 1.916 1.928 1.916 1.934 729,163 1.9237 0.61%
2019-09-03 0 3.270 3.260 3.280 3.250 3.310 241,000 791,670 3.2849 1.910 1.905 1.916 1.899 1.934 412,508 1.9192 0.62%
2019-09-02 0 3.250 3.230 3.260 3.230 3.300 225,000 730,250 3.2456 1.899 1.887 1.905 1.887 1.928 385,122 1.8962 0.00%
2019-08-30 0 3.250 3.230 3.250 3.230 3.260 336,103 1,089,728 3.2422 1.899 1.887 1.899 1.887 1.905 575,291 1.8942 -0.31%
2019-08-29 0 3.260 3.230 3.260 3.210 3.260 121,000 392,870 3.2469 1.905 1.887 1.905 1.875 1.905 207,110 1.8969 0.62%
2019-08-28 0 3.240 3.230 3.250 3.200 3.240 320,000 1,033,800 3.2306 1.893 1.887 1.899 1.870 1.893 547,728 1.8874 0.31%
2019-08-27 0 3.230 3.220 3.230 3.210 3.230 310,000 999,030 3.2227 1.887 1.881 1.887 1.875 1.887 530,612 1.8828 0.62%
2019-08-26 0 3.210 3.190 3.210 3.140 3.250 131,000 421,310 3.2161 1.875 1.864 1.875 1.834 1.899 224,226 1.8789 -1.23%
2019-08-23 0 3.250 3.250 3.260 3.240 3.280 102,000 331,910 3.2540 1.899 1.899 1.905 1.893 1.916 174,588 1.9011 0.00%
2019-08-22 0 3.250 3.250 3.260 3.250 3.280 330,000 1,079,600 3.2715 1.899 1.899 1.905 1.899 1.916 564,845 1.9113 -0.91%
2019-08-21 0 3.280 3.280 3.300 3.270 3.300 85,000 279,320 3.2861 1.916 1.916 1.928 1.910 1.928 145,490 1.9199 -0.91%
2019-08-20 0 3.310 3.290 3.310 3.280 3.330 122,000 402,560 3.2997 1.934 1.922 1.934 1.916 1.945 208,821 1.9278 0.00%
2019-08-19 0 3.310 3.300 3.320 3.270 3.320 82,000 270,490 3.2987 1.934 1.928 1.940 1.910 1.940 140,355 1.9272 1.22%
2019-08-16 0 3.270 3.270 3.300 3.270 3.310 78,000 256,020 3.2823 1.910 1.910 1.928 1.910 1.934 133,509 1.9176 -0.30%
2019-08-15 0 3.280 3.280 3.320 3.270 3.320 214,000 703,110 3.2856 1.916 1.916 1.940 1.910 1.940 366,293 1.9195 -1.20%
2019-08-14 0 3.320 3.290 3.320 3.270 3.340 337,000 1,110,450 3.2951 1.940 1.922 1.940 1.910 1.951 576,826 1.9251 0.61%
2019-08-13 0 3.300 3.300 3.310 3.300 3.350 186,000 616,270 3.3133 1.928 1.928 1.934 1.928 1.957 318,367 1.9357 -0.60%
2019-08-12 0 3.320 3.320 3.330 3.310 3.370 1,080,000 3,597,020 3.3306 1.940 1.940 1.945 1.934 1.969 1,848,583 1.9458 -0.60%
2019-08-09 0 3.340 3.340 3.350 3.340 3.350 75,000 250,920 3.3456 1.951 1.951 1.957 1.951 1.957 128,374 1.9546 0.00%
2019-08-08 0 3.340 3.340 3.350 3.310 3.350 148,108 492,947 3.3283 1.951 1.951 1.957 1.934 1.957 253,509 1.9445 0.60%
2019-08-07 0 3.320 3.320 3.340 3.270 3.380 228,000 755,230 3.3124 1.940 1.940 1.951 1.910 1.975 390,256 1.9352 0.00%
2019-08-06 0 3.320 3.320 3.360 3.310 3.390 189,000 630,320 3.3350 1.940 1.940 1.963 1.934 1.981 323,502 1.9484 -2.06%
2019-08-05 0 3.390 3.390 3.420 3.390 3.440 459,000 1,569,740 3.4199 1.981 1.981 1.998 1.981 2.010 785,648 1.9980 -0.88%
2019-08-02 0 3.420 3.420 3.470 3.420 3.470 168,000 580,010 3.4524 1.998 1.998 2.027 1.998 2.027 287,557 2.0170 -1.16%
2019-08-01 0 3.460 3.460 3.490 3.460 3.480 121,000 420,500 3.4752 2.021 2.021 2.039 2.021 2.033 207,110 2.0303 -0.57%
2019-07-31 0 3.480 3.460 3.480 3.460 3.480 54,000 187,390 3.4702 2.033 2.021 2.033 2.021 2.033 92,429 2.0274 0.87%
2019-07-30 0 3.450 3.450 3.470 3.440 3.470 231,000 799,140 3.4595 2.016 2.016 2.027 2.010 2.027 395,391 2.0211 -0.29%
2019-07-29 0 3.460 3.440 3.460 3.410 3.470 435,000 1,496,920 3.4412 2.021 2.010 2.021 1.992 2.027 744,568 2.0105 0.00%
2019-07-26 0 3.460 3.460 3.480 3.450 3.480 109,000 377,940 3.4673 2.021 2.021 2.033 2.016 2.033 186,570 2.0257 0.00%
2019-07-25 0 3.460 3.450 3.490 - - 0 0 - 2.021 2.016 2.039 - - 0 - 0.00%
2019-07-24 0 3.460 3.460 3.490 3.460 3.470 24,000 83,160 3.4650 2.021 2.021 2.039 2.021 2.027 41,080 2.0244 -0.29%
2019-07-23 0 3.470 3.460 3.470 3.430 3.480 167,000 578,805 3.4659 2.027 2.021 2.027 2.004 2.033 285,846 2.0249 0.00%
2019-07-22 0 3.470 3.460 3.480 3.460 3.480 15,000 52,040 3.4693 2.027 2.021 2.033 2.021 2.033 25,675 2.0269 -0.29%
2019-07-19 0 3.480 3.470 3.480 3.460 3.490 32,000 111,210 3.4753 2.033 2.027 2.033 2.021 2.039 54,773 2.0304 0.29%
2019-07-18 0 3.470 3.460 3.470 3.450 3.480 80,000 277,550 3.4694 2.027 2.021 2.027 2.016 2.033 136,932 2.0269 -0.57%
2019-07-17 0 3.490 3.470 3.490 3.420 3.490 9,000 31,210 3.4678 2.039 2.027 2.039 1.998 2.039 15,405 2.0260 1.16%
2019-07-16 0 3.450 3.450 3.470 3.430 3.470 47,000 162,230 3.4517 2.016 2.016 2.027 2.004 2.027 80,448 2.0166 0.00%
2019-07-15 0 3.450 3.450 3.460 3.420 3.460 108,000 372,130 3.4456 2.016 2.016 2.021 1.998 2.021 184,858 2.0131 0.29%
2019-07-12 0 3.440 3.440 3.460 3.440 3.460 99,000 341,190 3.4464 2.010 2.010 2.021 2.010 2.021 169,453 2.0135 0.00%
2019-07-11 0 3.440 3.440 3.460 3.390 3.460 196,000 675,500 3.4464 2.010 2.010 2.021 1.981 2.021 335,484 2.0135 -0.58%
2019-07-10 0 3.460 3.450 3.460 3.430 3.460 98,000 337,450 3.4434 2.021 2.016 2.021 2.004 2.021 167,742 2.0117 0.58%
2019-07-09 0 3.440 3.420 3.440 3.400 3.440 129,000 442,500 3.4302 2.010 1.998 2.010 1.986 2.010 220,803 2.0040 0.58%
2019-07-08 0 3.420 3.420 3.430 3.410 3.430 217,000 742,970 3.4238 1.998 1.998 2.004 1.992 2.004 371,428 2.0003 -0.29%
2019-07-05 0 3.430 3.420 3.430 3.400 3.430 147,000 502,520 3.4185 2.004 1.998 2.004 1.986 2.004 251,613 1.9972 0.00%
2019-07-04 0 3.430 3.410 3.430 3.400 3.430 63,000 215,220 3.4162 2.004 1.992 2.004 1.986 2.004 107,834 1.9958 0.88%
2019-07-03 0 3.400 3.400 3.420 3.390 3.420 101,000 344,000 3.4059 1.986 1.986 1.998 1.981 1.998 172,877 1.9899 0.29%
2019-07-02 0 3.390 3.390 3.400 3.370 3.410 543,000 1,845,370 3.3985 1.981 1.981 1.986 1.969 1.992 929,427 1.9855 0.89%
2019-06-28 0 3.360 3.350 3.370 3.350 3.370 29,000 97,430 3.3597 1.963 1.957 1.969 1.957 1.969 49,638 1.9628 0.00%
2019-06-27 0 3.360 3.350 3.370 3.340 3.370 77,000 258,910 3.3625 1.963 1.957 1.969 1.951 1.969 131,797 1.9645 0.60%
2019-06-26 0 3.340 3.340 3.350 3.340 3.360 610,000 2,040,925 3.3458 1.951 1.951 1.957 1.951 1.963 1,044,107 1.9547 -0.30%
2019-06-25 0 3.350 3.350 3.360 3.350 3.360 668,000 2,243,710 3.3588 1.957 1.957 1.963 1.957 1.963 1,143,383 1.9623 -0.30%
2019-06-24 0 3.360 3.360 3.390 3.360 3.400 328,000 1,108,395 3.3793 1.963 1.963 1.981 1.963 1.986 561,422 1.9743 0.30%
2019-06-21 0 3.350 3.350 3.360 3.350 3.410 574,000 1,939,320 3.3786 1.957 1.957 1.963 1.957 1.992 982,488 1.9739 -2.62%
2019-06-20 0 3.440 3.410 3.440 3.370 3.440 548,000 1,877,420 3.4259 2.010 1.992 2.010 1.969 2.010 937,985 2.0015 1.18%
2019-06-19 0 3.400 3.400 3.410 3.370 3.410 298,000 1,009,490 3.3876 1.986 1.986 1.992 1.969 1.992 510,072 1.9791 0.29%
2019-06-18 0 3.390 3.370 3.390 3.370 3.400 66,000 223,480 3.3861 1.981 1.969 1.981 1.969 1.986 112,969 1.9782 1.19%
2019-06-17 0 3.350 3.350 3.360 3.350 3.370 93,000 312,230 3.3573 1.957 1.957 1.963 1.957 1.969 159,184 1.9614 -0.59%
2019-06-14 0 3.370 3.360 3.370 3.350 3.370 87,000 292,805 3.3656 1.969 1.963 1.969 1.957 1.969 148,914 1.9663 0.30%
2019-06-13 0 3.360 3.350 3.360 3.340 3.390 143,000 480,090 3.3573 1.963 1.957 1.963 1.951 1.981 244,766 1.9614 0.00%
2019-06-12 0 3.360 3.360 3.370 3.360 3.370 63,000 212,120 3.3670 1.963 1.963 1.969 1.963 1.969 107,834 1.9671 -0.59%
2019-06-11 0 3.380 3.370 3.380 3.360 3.450 284,000 961,210 3.3845 1.975 1.969 1.975 1.963 2.016 486,109 1.9774 0.90%
2019-06-10 0 3.350 3.350 3.360 3.350 3.380 409,000 1,375,010 3.3619 1.957 1.957 1.963 1.957 1.975 700,065 1.9641 -0.30%
2019-06-06 0 3.360 3.350 3.360 3.340 3.360 590,000 1,976,620 3.3502 1.963 1.957 1.963 1.951 1.963 1,009,874 1.9573 0.00%
2019-06-05 0 3.360 3.350 3.360 3.340 3.380 244,000 819,090 3.3569 1.963 1.957 1.963 1.951 1.975 417,643 1.9612 0.60%
2019-06-04 0 3.340 3.340 3.360 3.340 3.360 107,000 358,770 3.3530 1.951 1.951 1.963 1.951 1.963 183,147 1.9589 -0.30%
2019-06-03 0 3.350 3.340 3.360 3.330 3.380 642,000 2,153,230 3.3539 1.957 1.951 1.963 1.945 1.975 1,098,880 1.9595 -0.30%
2019-05-31 0 3.360 3.360 3.370 3.360 3.390 141,000 476,060 3.3763 1.963 1.963 1.969 1.963 1.981 241,343 1.9725 0.00%
2019-05-30 0 3.360 3.360 3.380 3.360 3.390 208,000 702,380 3.3768 1.963 1.963 1.975 1.963 1.981 356,023 1.9728 -0.88%
2019-05-29 0 3.390 3.380 3.390 3.370 3.390 89,000 301,140 3.3836 1.981 1.975 1.981 1.969 1.981 152,337 1.9768 0.59%
2019-05-28 0 3.370 3.370 3.380 3.350 3.500 1,129,000 3,842,545 3.4035 1.969 1.969 1.975 1.957 2.045 1,932,454 1.9884 0.60%
2019-05-27 0 3.350 3.350 3.360 3.350 3.370 933,000 3,132,070 3.3570 1.957 1.957 1.963 1.957 1.969 1,596,971 1.9613 -0.30%
2019-05-24 0 3.360 3.360 3.380 3.360 3.390 289,000 974,455 3.3718 1.963 1.963 1.975 1.963 1.981 494,667 1.9699 0.00%
2019-05-23 0 3.360 3.360 3.370 3.360 3.380 252,000 849,182 3.3698 1.963 1.963 1.969 1.963 1.975 431,336 1.9687 -0.30%
2019-05-22 0 3.370 3.370 3.380 3.370 3.400 259,000 876,172 3.3829 1.969 1.969 1.975 1.969 1.986 443,318 1.9764 -0.30%
2019-05-21 0 3.380 3.380 3.390 3.360 3.410 621,000 2,107,450 3.3936 1.975 1.975 1.981 1.963 1.992 1,062,935 1.9827 0.30%
2019-05-20 0 3.370 3.370 3.410 3.370 3.410 410,000 1,390,068 3.3904 1.969 1.969 1.992 1.969 1.992 701,777 1.9808 -0.59%
2019-05-17 0 3.390 3.380 3.390 3.360 3.470 706,000 2,401,390 3.4014 1.981 1.975 1.981 1.963 2.027 1,208,426 1.9872 0.59%
2019-05-16 0 3.370 3.350 3.370 3.350 3.380 278,000 934,020 3.3598 1.969 1.957 1.969 1.957 1.975 475,839 1.9629 0.00%
2019-05-15 0 3.370 3.370 3.380 3.360 3.420 900,000 3,042,640 3.3807 1.969 1.969 1.975 1.963 1.998 1,540,486 1.9751 0.30%
2019-05-14 0 3.360 3.360 3.380 3.350 3.400 1,243,000 4,192,620 3.3730 1.963 1.963 1.975 1.957 1.986 2,127,583 1.9706 -1.75%
2019-05-10 0 3.420 3.420 3.430 3.390 3.450 615,000 2,110,850 3.4323 1.998 1.998 2.004 1.981 2.016 1,052,666 2.0052 0.59%
2019-05-09 0 3.400 3.390 3.400 3.380 3.420 344,000 1,169,160 3.3987 1.986 1.981 1.986 1.975 1.998 588,808 1.9856 -0.29%
2019-05-08 0 3.410 3.410 3.430 3.410 3.460 555,000 1,908,450 3.4386 1.992 1.992 2.004 1.992 2.021 949,966 2.0090 -0.58%
2019-05-07 0 3.430 3.430 3.450 3.430 3.500 354,000 1,220,480 3.4477 2.004 2.004 2.016 2.004 2.045 605,925 2.0142 -0.29%
2019-05-06 0 3.440 3.440 3.460 3.420 3.500 1,359,000 4,692,850 3.4532 2.010 2.010 2.021 1.998 2.045 2,326,134 2.0174 -0.58%
2019-05-03 0 3.460 3.460 3.470 3.460 3.480 386,000 1,339,630 3.4705 2.021 2.021 2.027 2.021 2.033 660,697 2.0276 0.00%
2019-05-02 0 3.460 3.460 3.480 3.460 3.490 83,000 287,940 3.4692 2.021 2.021 2.033 2.021 2.039 142,067 2.0268 -0.57%
2019-04-30 0 3.480 3.470 3.520 3.460 3.520 223,000 776,840 3.4836 2.033 2.027 2.056 2.021 2.056 381,698 2.0352 0.00%
2019-04-29 0 3.480 3.460 3.480 3.450 3.510 347,000 1,205,170 3.4731 2.033 2.021 2.033 2.016 2.051 593,943 2.0291 0.87%
2019-04-26 0 3.450 3.450 3.470 3.450 3.490 189,000 657,370 3.4781 2.016 2.016 2.027 2.016 2.039 323,502 2.0320 -1.15%
2019-04-25 0 3.490 3.490 3.500 3.480 3.510 1,361,000 4,762,570 3.4993 2.039 2.039 2.045 2.033 2.051 2,329,557 2.0444 -0.29%
2019-04-24 0 3.500 3.490 3.520 3.490 3.520 231,000 808,200 3.4987 2.045 2.039 2.056 2.039 2.056 395,391 2.0441 0.00%
2019-04-23 0 3.500 3.500 3.530 3.500 3.550 96,000 337,480 3.5154 2.045 2.045 2.062 2.045 2.074 164,319 2.0538 -0.85%
2019-04-18 0 3.530 3.510 3.530 3.500 3.550 502,000 1,762,150 3.5103 2.062 2.051 2.062 2.045 2.074 859,249 2.0508 0.28%
2019-04-17 0 3.520 3.520 3.530 3.510 3.560 350,000 1,234,950 3.5284 2.056 2.056 2.062 2.051 2.080 599,078 2.0614 -1.12%
2019-04-16 0 3.560 3.560 3.570 3.560 3.630 539,000 1,935,060 3.5901 2.080 2.080 2.086 2.080 2.121 922,580 2.0974 -1.66%
2019-04-15 0 3.620 3.620 3.640 3.600 3.640 743,000 2,690,560 3.6212 2.115 2.115 2.127 2.103 2.127 1,271,757 2.1156 0.00%
2019-04-12 0 3.620 3.620 3.630 3.600 3.680 445,000 1,614,540 3.6282 2.115 2.115 2.121 2.103 2.150 761,685 2.1197 -0.77%
2019-04-11 0 3.720 3.700 3.720 3.660 3.720 1,667,108 6,173,278 3.7030 2.131 2.120 2.131 2.097 2.131 2,909,827 2.1215 0.81%
2019-04-10 0 3.690 3.690 3.710 3.670 3.710 1,130,000 4,177,610 3.6970 2.114 2.114 2.126 2.103 2.126 1,972,340 2.1181 -0.27%
2019-04-09 0 3.700 3.680 3.700 3.640 3.710 1,684,000 6,210,770 3.6881 2.120 2.108 2.120 2.085 2.126 2,939,311 2.1130 0.82%
2019-04-08 0 3.670 3.650 3.690 3.630 3.690 621,000 2,277,130 3.6669 2.103 2.091 2.114 2.080 2.114 1,083,914 2.1008 0.27%
2019-04-04 0 3.660 3.660 3.670 3.640 3.670 765,000 2,793,030 3.6510 2.097 2.097 2.103 2.085 2.103 1,335,257 2.0918 -0.54%
2019-04-03 0 3.680 3.650 3.680 3.590 3.680 938,000 3,413,140 3.6387 2.108 2.091 2.108 2.057 2.108 1,637,217 2.0847 2.51%
2019-04-02 0 3.590 3.590 3.600 3.550 3.620 325,000 1,167,650 3.5928 2.057 2.057 2.063 2.034 2.074 567,266 2.0584 0.84%
2019-04-01 0 3.560 3.560 3.570 3.540 3.580 574,000 2,038,660 3.5517 2.040 2.040 2.045 2.028 2.051 1,001,879 2.0348 0.00%
2019-03-29 0 3.560 3.550 3.560 3.520 3.570 200,000 711,036 3.5552 2.040 2.034 2.040 2.017 2.045 349,087 2.0368 0.28%
2019-03-28 0 3.550 3.550 3.560 3.510 3.580 756,000 2,683,220 3.5492 2.034 2.034 2.040 2.011 2.051 1,319,548 2.0334 0.57%
2019-03-27 0 3.530 3.530 3.550 3.450 3.580 1,839,000 6,454,630 3.5099 2.022 2.022 2.034 1.977 2.051 3,209,853 2.0109 -1.40%
2019-03-26 0 3.580 3.580 3.610 3.580 3.620 194,000 698,310 3.5995 2.051 2.051 2.068 2.051 2.074 338,614 2.0623 -0.28%
2019-03-25 0 3.590 3.590 3.610 3.570 3.620 215,732 776,201 3.5980 2.057 2.057 2.068 2.045 2.074 376,546 2.0614 -0.28%
2019-03-22 0 3.600 3.600 3.620 3.590 3.650 434,000 1,568,590 3.6143 2.063 2.063 2.074 2.057 2.091 757,518 2.0707 0.00%
2019-03-21 0 3.600 3.590 3.620 3.580 3.660 655,000 2,363,930 3.6091 2.063 2.057 2.074 2.051 2.097 1,143,259 2.0677 -0.55%
2019-03-20 0 3.620 3.610 3.640 3.600 3.690 420,000 1,530,530 3.6441 2.074 2.068 2.085 2.063 2.114 733,082 2.0878 -0.82%
2019-03-19 0 3.650 3.620 3.680 3.590 3.700 962,000 3,512,730 3.6515 2.091 2.074 2.108 2.057 2.120 1,679,107 2.0920 0.00%
2019-03-18 0 3.650 3.640 3.670 3.590 3.670 3,824,000 13,876,360 3.6288 2.091 2.085 2.103 2.057 2.103 6,674,539 2.0790 0.55%
2019-03-15 0 3.630 3.660 3.670 3.570 3.670 12,136,219 43,778,996 3.6073 2.080 2.097 2.103 2.045 2.103 21,182,968 2.0667 0.55%
2019-03-14 0 3.610 3.580 3.610 3.570 3.610 805,000 2,894,880 3.5961 2.068 2.051 2.068 2.045 2.068 1,405,074 2.0603 0.28%
2019-03-13 0 3.600 3.570 3.600 3.560 3.620 1,250,000 4,483,690 3.5870 2.063 2.045 2.063 2.040 2.074 2,181,792 2.0550 1.12%
2019-03-12 0 3.560 3.550 3.560 3.540 3.570 868,000 3,089,645 3.5595 2.040 2.034 2.040 2.028 2.045 1,515,037 2.0393 0.56%
2019-03-11 0 3.540 3.530 3.540 3.520 3.540 1,145,000 4,044,770 3.5326 2.028 2.022 2.028 2.017 2.028 1,998,522 2.0239 0.57%
2019-03-08 0 3.520 3.510 3.520 3.510 3.540 685,000 2,410,440 3.5189 2.017 2.011 2.017 2.011 2.028 1,195,622 2.0161 -0.85%
2019-03-07 0 3.550 3.530 3.550 3.530 3.590 854,000 3,031,870 3.5502 2.034 2.022 2.034 2.022 2.057 1,490,601 2.0340 -1.11%
2019-03-06 0 3.590 3.570 3.590 3.570 3.620 447,000 1,602,470 3.5849 2.057 2.045 2.057 2.045 2.074 780,209 2.0539 0.56%
2019-03-05 0 3.570 3.570 3.600 3.520 3.610 997,000 3,565,520 3.5762 2.045 2.045 2.063 2.017 2.068 1,740,198 2.0489 0.85%
2019-03-04 0 3.540 3.530 3.560 3.480 3.570 1,641,000 5,777,620 3.5208 2.028 2.022 2.040 1.994 2.045 2,864,257 2.0171 1.72%
2019-03-01 0 3.480 3.480 3.500 3.480 3.530 793,000 2,769,130 3.4920 1.994 1.994 2.005 1.994 2.022 1,384,129 2.0006 -0.57%
2019-02-28 0 3.500 3.490 3.500 3.480 3.550 777,000 2,724,945 3.5070 2.005 2.000 2.005 1.994 2.034 1,356,202 2.0092 -0.57%
2019-02-27 0 3.520 3.510 3.520 3.490 3.520 1,053,000 3,687,580 3.5020 2.017 2.011 2.017 2.000 2.017 1,837,942 2.0064 0.00%
2019-02-26 0 3.520 3.490 3.520 3.470 3.520 868,000 3,032,575 3.4938 2.017 2.000 2.017 1.988 2.017 1,515,037 2.0017 0.57%
2019-02-25 0 3.500 3.480 3.500 3.440 3.530 3,156,000 11,028,700 3.4945 2.005 1.994 2.005 1.971 2.022 5,508,589 2.0021 0.00%
2019-02-22 0 3.500 3.490 3.500 3.490 3.580 4,540,000 15,946,950 3.5125 2.005 2.000 2.005 2.000 2.051 7,924,270 2.0124 -1.69%
2019-02-21 0 3.560 3.550 3.560 3.550 3.580 2,263,000 8,064,160 3.5635 2.040 2.034 2.040 2.034 2.051 3,949,917 2.0416 0.00%
2019-02-20 0 3.560 3.560 3.570 3.560 3.590 497,000 1,777,285 3.5760 2.040 2.040 2.045 2.040 2.057 867,481 2.0488 -0.28%
2019-02-19 0 3.570 3.560 3.570 3.560 3.620 684,464 2,451,332 3.5814 2.045 2.040 2.045 2.040 2.074 1,194,687 2.0519 -0.28%
2019-02-18 0 3.580 3.580 3.590 3.560 3.610 937,000 3,351,990 3.5774 2.051 2.051 2.057 2.040 2.068 1,635,472 2.0496 0.00%
2019-02-15 0 3.580 3.560 3.580 3.560 3.600 849,000 3,032,390 3.5717 2.051 2.040 2.051 2.040 2.063 1,481,873 2.0463 -0.28%
2019-02-14 0 3.590 3.580 3.590 3.560 3.640 1,864,000 6,692,360 3.5903 2.057 2.051 2.057 2.040 2.085 3,253,489 2.0570 -0.28%
2019-02-13 0 3.600 3.600 3.610 3.580 3.650 2,022,000 7,299,325 3.6100 2.063 2.063 2.068 2.051 2.091 3,529,267 2.0682 -0.83%
2019-02-12 0 3.630 3.610 3.630 3.610 3.700 903,000 3,280,170 3.6325 2.080 2.068 2.080 2.068 2.120 1,576,127 2.0812 -1.36%
2019-02-11 0 3.680 3.650 3.680 3.640 3.700 604,000 2,217,150 3.6708 2.108 2.091 2.108 2.085 2.120 1,054,242 2.1031 0.27%
2019-02-08 0 3.670 3.660 3.670 3.570 3.690 548,000 1,995,720 3.6418 2.103 2.097 2.103 2.045 2.114 956,498 2.0865 2.51%
2019-02-04 0 3.580 3.580 3.590 3.530 3.620 656,000 2,345,940 3.5761 2.051 2.051 2.057 2.022 2.074 1,145,005 2.0488 -1.10%
2019-02-01 0 3.620 3.600 3.620 3.590 3.630 681,000 2,457,310 3.6084 2.074 2.063 2.074 2.057 2.080 1,188,640 2.0673 0.84%
2019-01-31 0 3.590 3.560 3.600 3.540 3.600 553,000 1,979,510 3.5796 2.057 2.040 2.063 2.028 2.063 965,225 2.0508 1.41%
2019-01-30 0 3.540 3.530 3.540 3.510 3.570 746,000 2,644,295 3.5446 2.028 2.022 2.028 2.011 2.045 1,302,094 2.0308 0.00%
2019-01-29 0 3.540 3.530 3.540 3.510 3.590 3,884,000 13,785,185 3.5492 2.028 2.022 2.028 2.011 2.057 6,779,265 2.0334 -0.56%
2019-01-28 0 3.560 3.520 3.560 3.480 3.590 1,851,000 6,564,430 3.5464 2.040 2.017 2.040 1.994 2.057 3,230,798 2.0318 0.00%
2019-01-25 0 3.560 3.550 3.570 3.420 3.590 1,254,000 4,419,510 3.5243 2.040 2.034 2.045 1.959 2.057 2,188,774 2.0192 3.79%
2019-01-24 0 3.430 3.430 3.440 3.410 3.470 1,231,000 4,223,110 3.4306 1.965 1.965 1.971 1.954 1.988 2,148,629 1.9655 -0.58%
2019-01-23 0 3.450 3.450 3.460 3.440 3.470 400,000 1,385,140 3.4629 1.977 1.977 1.982 1.971 1.988 698,174 1.9839 -0.58%
2019-01-22 0 3.470 3.430 3.470 3.410 3.470 821,000 2,829,600 3.4465 1.988 1.965 1.988 1.954 1.988 1,433,001 1.9746 0.87%
2019-01-21 0 3.440 3.420 3.440 3.410 3.460 430,000 1,476,840 3.4345 1.971 1.959 1.971 1.954 1.982 750,537 1.9677 1.18%
2019-01-18 0 3.400 3.390 3.400 3.390 3.490 1,402,000 4,784,940 3.4129 1.948 1.942 1.948 1.942 2.000 2,447,098 1.9554 -1.73%
2019-01-17 0 3.460 3.450 3.470 3.440 3.480 276,000 954,250 3.4574 1.982 1.977 1.988 1.971 1.994 481,740 1.9808 0.29%
2019-01-16 0 3.450 3.450 3.470 3.430 3.480 362,000 1,254,937 3.4667 1.977 1.977 1.988 1.965 1.994 631,847 1.9861 0.00%
2019-01-15 0 3.450 3.440 3.450 3.420 3.470 452,700 1,558,330 3.4423 1.977 1.971 1.977 1.959 1.988 790,158 1.9722 -0.58%
2019-01-14 0 3.470 3.440 3.470 3.420 3.480 212,000 733,990 3.4622 1.988 1.971 1.988 1.959 1.994 370,032 1.9836 0.00%
2019-01-11 0 3.470 3.460 3.470 3.450 3.480 122,000 423,130 3.4683 1.988 1.982 1.988 1.977 1.994 212,943 1.9871 0.29%
2019-01-10 0 3.460 3.460 3.470 3.400 3.470 348,000 1,195,360 3.4349 1.982 1.982 1.988 1.948 1.988 607,411 1.9680 1.17%
2019-01-09 0 3.420 3.420 3.450 3.410 3.470 423,000 1,451,120 3.4305 1.959 1.959 1.977 1.954 1.988 738,319 1.9654 -0.29%
2019-01-08 0 3.430 3.410 3.430 3.370 3.440 335,000 1,141,320 3.4069 1.965 1.954 1.965 1.931 1.971 584,720 1.9519 1.48%
2019-01-07 0 3.380 3.380 3.400 3.360 3.440 7,197,000 24,647,090 3.4246 1.936 1.936 1.948 1.925 1.971 12,561,887 1.9621 -0.59%
2019-01-04 0 3.400 3.400 3.440 3.350 3.440 346,000 1,174,360 3.3941 1.948 1.948 1.971 1.919 1.971 603,920 1.9446 0.29%
2019-01-03 0 3.390 3.360 3.390 3.340 3.420 2,643,000 8,925,285 3.3770 1.942 1.925 1.942 1.914 1.959 4,613,182 1.9347 -0.88%
2019-01-02 0 3.420 3.420 3.440 3.380 3.470 910,000 3,119,320 3.4278 1.959 1.959 1.971 1.936 1.988 1,588,345 1.9639 -1.16%
2018-12-31 0 3.460 3.420 3.460 3.420 3.470 895,000 3,081,815 3.4434 1.982 1.959 1.982 1.959 1.988 1,562,163 1.9728 0.29%
2018-12-28 0 3.450 3.420 3.440 3.330 3.500 1,001,196 3,416,640 3.4126 1.977 1.959 1.971 1.908 2.005 1,747,521 1.9551 1.47%
2018-12-27 0 3.400 3.400 3.410 3.300 3.400 793,440 2,665,182 3.3590 1.948 1.948 1.954 1.891 1.948 1,384,897 1.9245 1.49%
2018-12-24 0 3.350 3.340 3.350 3.340 3.380 127,000 426,130 3.3554 1.919 1.914 1.919 1.914 1.936 221,670 1.9224 -0.30%
2018-12-21 0 3.360 3.350 3.380 3.320 3.380 274,000 917,450 3.3484 1.925 1.919 1.936 1.902 1.936 478,249 1.9184 0.60%
2018-12-20 0 3.340 3.340 3.360 3.330 3.390 236,000 791,450 3.3536 1.914 1.914 1.925 1.908 1.942 411,922 1.9214 -0.89%
2018-12-19 0 3.370 3.350 3.400 3.320 3.400 593,000 2,004,570 3.3804 1.931 1.919 1.948 1.902 1.948 1,035,042 1.9367 0.00%
2018-12-18 0 3.370 3.360 3.370 3.310 3.400 511,000 1,711,430 3.3492 1.931 1.925 1.931 1.896 1.948 891,917 1.9188 0.90%
2018-12-17 0 3.340 3.340 3.380 3.210 3.390 2,351,000 7,797,920 3.3169 1.914 1.914 1.936 1.839 1.942 4,103,515 1.9003 -1.76%
2018-12-14 0 3.400 3.380 3.400 3.380 3.420 973,000 3,305,470 3.3972 1.948 1.936 1.948 1.936 1.959 1,698,307 1.9463 -0.58%
2018-12-13 0 3.420 3.390 3.420 3.370 3.430 672,000 2,278,315 3.3903 1.959 1.942 1.959 1.931 1.965 1,172,932 1.9424 0.88%
2018-12-12 0 3.390 3.370 3.390 3.360 3.430 1,350,000 4,571,530 3.3863 1.942 1.931 1.942 1.925 1.965 2,356,336 1.9401 0.89%
2018-12-11 0 3.360 3.360 3.380 3.330 3.450 2,061,000 6,955,410 3.3748 1.925 1.925 1.936 1.908 1.977 3,597,339 1.9335 0.00%
2018-12-10 0 3.360 3.360 3.380 3.360 3.540 3,251,000 11,052,000 3.3996 1.925 1.925 1.936 1.925 2.028 5,674,405 1.9477 -5.08%
2018-12-07 0 3.540 3.530 3.540 3.500 3.690 986,000 3,539,730 3.5900 2.028 2.022 2.028 2.005 2.114 1,720,998 2.0568 -3.01%
2018-12-06 0 3.650 3.650 3.670 3.350 3.710 24,201,000 85,804,560 3.5455 2.091 2.091 2.103 1.919 2.126 42,241,245 2.0313 -3.95%
2018-12-05 0 3.800 3.800 3.810 3.700 3.990 1,006,000 3,831,720 3.8089 2.177 2.177 2.183 2.120 2.286 1,755,906 2.1822 -3.31%
2018-12-04 0 3.930 3.920 3.930 3.850 4.040 1,552,000 6,169,430 3.9751 2.252 2.246 2.252 2.206 2.315 2,708,913 2.2775 0.26%
2018-12-03 0 3.920 3.840 3.920 3.620 3.920 2,524,000 9,600,808 3.8038 2.246 2.200 2.246 2.074 2.246 4,405,475 2.1793 9.50%
2018-11-30 0 3.580 3.680 3.690 3.410 3.690 6,044,000 21,367,735 3.5354 2.051 2.108 2.114 1.954 2.114 10,549,402 2.0255 2.29%
2018-11-29 0 3.500 3.510 3.520 3.310 3.520 10,080,000 34,389,550 3.4117 2.005 2.011 2.017 1.896 2.017 17,593,973 1.9546 -8.85%
2018-11-28 0 3.840 3.810 3.840 3.800 4.420 29,556,000 134,371,665 4.5463 2.200 2.183 2.200 2.177 2.532 51,588,043 2.6047 2.67%
2018-11-27 0 3.740 3.700 3.720 3.680 3.860 1,508,347 5,603,702 3.7151 2.143 2.120 2.131 2.108 2.211 2,632,720 2.1285 -2.86%
2018-11-26 0 3.850 3.840 3.850 3.800 4.110 1,155,700 4,507,425 3.9002 2.206 2.200 2.206 2.177 2.355 2,017,198 2.2345 -3.02%
2018-11-23 0 3.970 3.970 3.990 3.970 4.240 288,000 1,160,520 4.0296 2.275 2.275 2.286 2.275 2.429 502,685 2.3086 -6.37%
2018-11-22 0 4.240 4.240 4.250 4.200 4.480 675,252 2,925,214 4.3320 2.429 2.429 2.435 2.406 2.567 1,178,608 2.4819 -0.24%
2018-11-21 0 4.250 4.210 4.250 3.820 4.290 2,277,000 9,307,790 4.0877 2.435 2.412 2.435 2.189 2.458 3,974,353 2.3420 11.26%
2018-11-20 0 3.820 3.800 3.870 3.750 3.870 202,149 766,107 3.7898 2.189 2.177 2.217 2.148 2.217 352,838 2.1713 -0.26%
2018-11-19 0 3.830 3.830 3.840 3.780 3.850 400,108 1,531,145 3.8268 2.194 2.194 2.200 2.166 2.206 698,362 2.1925 1.59%
2018-11-16 0 3.770 3.750 3.770 3.690 3.850 763,000 2,885,410 3.7817 2.160 2.148 2.160 2.114 2.206 1,331,766 2.1666 1.89%
2018-11-15 0 3.700 3.690 3.700 3.690 3.810 802,000 2,976,050 3.7108 2.120 2.114 2.120 2.114 2.183 1,399,838 2.1260 -3.65%
2018-11-14 0 3.840 3.840 3.850 3.840 3.960 915,000 3,530,200 3.8581 2.200 2.200 2.206 2.200 2.269 1,597,072 2.2104 -3.52%
2018-11-13 0 3.980 3.970 3.980 3.850 4.070 662,118 2,613,860 3.9477 2.280 2.275 2.280 2.206 2.332 1,155,683 2.2617 -2.93%
2018-11-12 0 4.100 4.100 4.140 4.060 4.150 218,516 896,561 4.1030 2.349 2.349 2.372 2.326 2.378 381,405 2.3507 -2.15%
2018-11-09 0 4.190 4.180 4.190 4.090 4.200 504,000 2,084,955 4.1368 2.401 2.395 2.401 2.343 2.406 879,699 2.3701 -0.24%
2018-11-08 0 4.200 4.160 4.200 4.060 4.400 832,000 3,438,415 4.1327 2.406 2.383 2.406 2.326 2.521 1,452,201 2.3677 0.00%
2018-11-07 0 4.200 4.190 4.270 4.050 4.630 1,500,000 6,454,420 4.3029 2.406 2.401 2.446 2.320 2.653 2,618,151 2.4653 -8.89%
2018-11-06 0 4.610 4.600 4.610 4.590 4.620 292,000 1,345,840 4.6090 2.641 2.635 2.641 2.630 2.647 509,667 2.6406 0.22%
2018-11-05 0 4.600 4.580 4.600 4.570 4.640 316,000 1,448,170 4.5828 2.635 2.624 2.635 2.618 2.658 551,557 2.6256 -0.86%
2018-11-02 0 4.640 4.610 4.640 4.600 4.640 490,000 2,263,310 4.6190 2.658 2.641 2.658 2.635 2.658 855,263 2.6463 0.43%
2018-11-01 0 4.620 4.610 4.620 4.570 4.680 900,000 4,147,910 4.6088 2.647 2.641 2.647 2.618 2.681 1,570,890 2.6405 -1.91%
2018-10-31 0 4.710 4.700 4.750 4.620 4.850 3,064,000 14,482,050 4.7265 2.698 2.693 2.721 2.647 2.779 5,348,009 2.7079 2.17%
2018-10-30 0 4.610 4.600 4.620 4.410 4.670 4,543,000 20,786,530 4.5755 2.641 2.635 2.647 2.527 2.676 7,929,506 2.6214 17.30%
2018-10-29 0 3.930 3.920 3.930 3.900 4.000 236,000 925,580 3.9219 2.252 2.246 2.252 2.234 2.292 411,922 2.2470 -0.51%
2018-10-26 0 3.950 3.930 3.970 3.820 4.000 828,000 3,249,570 3.9246 2.263 2.252 2.275 2.189 2.292 1,445,219 2.2485 2.60%
2018-10-25 0 3.850 3.850 3.870 3.800 3.970 274,000 1,069,700 3.9040 2.206 2.206 2.217 2.177 2.275 478,249 2.2367 -1.03%
2018-10-24 0 3.890 3.900 3.910 3.740 3.910 2,286,000 8,765,230 3.8343 2.229 2.234 2.240 2.143 2.240 3,990,062 2.1968 4.01%
2018-10-23 0 3.740 3.750 3.770 3.730 3.830 584,000 2,204,850 3.7754 2.143 2.148 2.160 2.137 2.194 1,019,333 2.1630 -2.35%
2018-10-22 0 3.830 3.820 3.830 3.800 3.870 835,000 3,196,340 3.8280 2.194 2.189 2.194 2.177 2.217 1,457,437 2.1931 0.52%
2018-10-19 0 3.810 3.810 3.820 3.780 3.980 9,461,000 36,444,280 3.8521 2.183 2.183 2.189 2.166 2.280 16,513,550 2.2069 -0.52%
2018-10-18 0 3.830 3.790 3.830 3.750 3.870 611,000 2,322,940 3.8019 2.194 2.171 2.194 2.148 2.217 1,066,460 2.1782 -0.52%
2018-10-16 0 3.850 3.860 3.870 3.650 3.860 1,817,000 6,901,390 3.7982 2.206 2.211 2.217 2.091 2.211 3,171,453 2.1761 6.06%
2018-10-15 0 3.630 3.640 3.650 3.620 3.880 3,210,000 12,112,690 3.7734 2.080 2.085 2.091 2.074 2.223 5,602,843 2.1619 -6.68%
2018-10-12 0 3.890 3.890 3.900 3.820 3.900 1,055,000 4,075,950 3.8635 2.229 2.229 2.234 2.189 2.234 1,841,433 2.2135 0.26%
2018-10-11 0 3.880 3.880 3.900 3.860 3.950 2,799,000 10,933,650 3.9063 2.223 2.223 2.234 2.211 2.263 4,885,469 2.2380 -1.77%
2018-10-10 0 3.950 3.940 3.950 3.930 4.030 1,542,000 6,112,960 3.9643 2.263 2.257 2.263 2.252 2.309 2,691,459 2.2712 -1.50%
2018-10-09 0 4.010 4.010 4.020 3.930 4.040 2,933,000 11,677,980 3.9816 2.297 2.297 2.303 2.252 2.315 5,119,358 2.2811 0.75%
2018-10-08 0 3.980 3.970 3.990 3.920 4.080 7,493,000 30,079,830 4.0144 2.280 2.275 2.286 2.246 2.338 13,078,536 2.2999 -2.45%
2018-10-05 0 4.080 4.070 4.080 4.060 4.100 1,467,000 5,976,730 4.0741 2.338 2.332 2.338 2.326 2.349 2,560,551 2.3342 0.25%
2018-10-04 0 4.070 4.060 4.080 4.060 4.090 2,344,000 9,532,870 4.0669 2.332 2.326 2.338 2.326 2.343 4,091,297 2.3300 0.25%
2018-10-03 0 4.060 4.060 4.070 4.050 4.130 11,287,000 46,166,080 4.0902 2.326 2.326 2.332 2.320 2.366 19,700,712 2.3434 -0.49%
2018-10-02 0 4.080 4.060 4.090 4.040 4.160 9,923,000 40,244,910 4.0557 2.338 2.326 2.343 2.315 2.383 17,319,940 2.3236 1.24%
2018-09-28 0 4.030 4.020 4.030 3.930 4.070 11,266,000 45,309,300 4.0218 2.309 2.303 2.309 2.252 2.332 19,664,058 2.3042 0.50%
2018-09-27 0 4.010 4.010 4.020 3.890 4.040 12,045,000 47,925,320 3.9789 2.297 2.297 2.303 2.229 2.315 21,023,751 2.2796 -0.74%
2018-09-26 0 4.040 4.030 4.040 3.010 4.300 21,000,000 82,566,500 3.9317 2.315 2.309 2.315 1.724 2.464 36,654,111 2.2526 34.67%
2018-09-24 0 3.000 3.000 3.030 2.990 3.140 1,850,000 5,638,340 3.0478 1.719 1.719 1.736 1.713 1.799 3,229,053 1.7461 -1.32%
2018-09-21 0 3.040 3.030 3.050 3.030 3.150 6,307,000 19,499,580 3.0917 1.742 1.736 1.747 1.736 1.805 11,008,451 1.7713 -4.10%
2018-09-20 0 3.170 3.160 3.180 3.160 3.230 655,000 2,090,450 3.1915 1.816 1.810 1.822 1.810 1.851 1,143,259 1.8285 -1.55%
2018-09-19 0 3.220 3.210 3.220 3.210 3.250 197,000 636,060 3.2287 1.845 1.839 1.845 1.839 1.862 343,850 1.8498 0.00%
2018-09-18 0 3.220 3.220 3.230 3.200 3.240 281,000 905,520 3.2225 1.845 1.845 1.851 1.833 1.856 490,467 1.8462 -0.92%
2018-09-17 0 3.250 3.250 3.260 3.250 3.250 120,000 390,000 3.2500 1.862 1.862 1.868 1.862 1.862 209,452 1.8620 0.00%
2018-09-14 0 3.250 3.250 3.280 3.220 3.300 179,000 583,580 3.2602 1.862 1.862 1.879 1.845 1.891 312,433 1.8679 0.00%
2018-09-13 0 3.250 3.250 3.260 3.250 3.300 192,000 626,060 3.2607 1.862 1.862 1.868 1.862 1.891 335,123 1.8681 1.88%
2018-09-12 0 3.310 3.310 3.320 3.300 3.380 382,000 1,275,260 3.3384 1.828 1.828 1.833 1.822 1.866 691,837 1.8433 -1.78%
2018-09-11 0 3.370 3.300 3.370 3.250 3.370 494,000 1,641,120 3.3221 1.861 1.822 1.861 1.794 1.861 894,680 1.8343 1.51%
2018-09-10 0 3.320 3.320 3.330 3.320 3.360 403,000 1,348,410 3.3459 1.833 1.833 1.839 1.833 1.855 729,870 1.8475 -1.19%
2018-09-07 0 3.360 3.360 3.370 3.350 3.380 102,000 344,330 3.3758 1.855 1.855 1.861 1.850 1.866 184,731 1.8639 0.00%
2018-09-06 0 3.360 3.360 3.370 3.350 3.390 90,000 303,660 3.3740 1.855 1.855 1.861 1.850 1.872 162,998 1.8630 -0.30%
2018-09-05 0 3.370 3.370 3.390 3.370 3.410 215,000 728,360 3.3877 1.861 1.861 1.872 1.861 1.883 389,385 1.8705 -1.17%
2018-09-04 0 3.410 3.390 3.420 3.380 3.410 16,000 54,250 3.3906 1.883 1.872 1.888 1.866 1.883 28,977 1.8721 0.59%
2018-09-03 0 3.390 3.380 3.390 3.380 3.390 156,000 527,890 3.3839 1.872 1.866 1.872 1.866 1.872 282,530 1.8684 0.30%
2018-08-31 0 3.380 3.380 3.400 3.350 3.400 302,000 1,022,550 3.3859 1.866 1.866 1.877 1.850 1.877 546,950 1.8695 0.30%
2018-08-30 0 3.370 3.370 3.380 3.370 3.420 107,000 362,820 3.3908 1.861 1.861 1.866 1.861 1.888 193,787 1.8723 -0.59%
2018-08-29 0 3.390 3.390 3.410 3.390 3.420 509,000 1,732,090 3.4029 1.872 1.872 1.883 1.872 1.888 921,846 1.8789 -0.88%
2018-08-28 0 3.420 3.410 3.420 3.400 3.420 640,000 2,183,290 3.4114 1.888 1.883 1.888 1.877 1.888 1,159,099 1.8836 0.00%
2018-08-27 0 3.420 3.410 3.420 3.390 3.420 310,102 1,056,938 3.4084 1.888 1.883 1.888 1.872 1.888 561,624 1.8819 1.18%
2018-08-24 0 3.380 3.380 3.390 3.350 3.390 278,000 934,700 3.3622 1.866 1.866 1.872 1.850 1.872 503,484 1.8565 1.50%
2018-08-23 0 3.330 3.290 3.330 3.300 3.330 151,000 501,760 3.3229 1.839 1.817 1.839 1.822 1.839 273,475 1.8348 -0.60%
2018-08-22 0 3.350 3.320 3.360 3.300 3.360 11,000 36,670 3.3336 1.850 1.833 1.855 1.822 1.855 19,922 1.8407 1.52%
2018-08-21 0 3.300 3.300 3.310 3.300 3.360 74,000 246,120 3.3259 1.822 1.822 1.828 1.822 1.855 134,021 1.8364 -1.79%
2018-08-20 0 3.360 3.280 3.360 3.280 3.390 121,000 400,080 3.3064 1.855 1.811 1.855 1.811 1.872 219,142 1.8257 4.02%
2018-08-17 0 3.230 3.230 3.240 3.220 3.280 67,000 216,800 3.2358 1.783 1.783 1.789 1.778 1.811 121,343 1.7867 0.00%
2018-08-16 0 3.230 3.200 3.230 3.230 3.230 10,000 32,300 3.2300 1.783 1.767 1.783 1.783 1.783 18,111 1.7835 0.00%
2018-08-15 0 3.230 3.230 3.240 3.200 3.280 119,000 385,420 3.2388 1.783 1.783 1.789 1.767 1.811 215,520 1.7883 0.00%
2018-08-14 0 3.230 3.230 3.270 3.160 3.270 150,000 485,780 3.2385 1.783 1.783 1.806 1.745 1.806 271,664 1.7882 -0.62%
2018-08-13 0 3.250 3.250 3.260 3.250 3.270 58,000 189,360 3.2648 1.794 1.794 1.800 1.794 1.806 105,043 1.8027 -0.61%
2018-08-10 0 3.270 3.260 3.280 3.260 3.300 78,000 256,020 3.2823 1.806 1.800 1.811 1.800 1.822 141,265 1.8123 -0.30%
2018-08-09 0 3.280 3.270 3.300 3.280 3.280 41,000 134,480 3.2800 1.811 1.806 1.822 1.811 1.811 74,255 1.8111 0.00%
2018-08-08 0 3.280 3.260 3.280 3.260 3.300 136,000 444,310 3.2670 1.811 1.800 1.811 1.800 1.822 246,309 1.8039 0.61%
2018-08-07 0 3.260 3.260 3.290 3.260 3.270 114,000 372,160 3.2646 1.800 1.800 1.817 1.800 1.806 206,465 1.8025 0.00%
2018-08-06 0 3.260 3.260 3.300 3.260 3.310 26,000 85,540 3.2900 1.800 1.800 1.822 1.800 1.828 47,088 1.8166 0.00%
2018-08-03 0 3.260 3.260 3.280 3.260 3.300 253,000 828,140 3.2733 1.800 1.800 1.811 1.800 1.822 458,206 1.8074 -1.21%
2018-08-02 0 3.300 3.290 3.300 3.260 3.300 67,000 219,860 3.2815 1.822 1.817 1.822 1.800 1.822 121,343 1.8119 1.23%
2018-08-01 0 3.260 3.260 3.270 3.260 3.290 108,000 353,830 3.2762 1.800 1.800 1.806 1.800 1.817 195,598 1.8090 -0.31%
2018-07-31 0 3.270 3.260 3.290 3.260 3.270 55,000 179,750 3.2682 1.806 1.800 1.817 1.800 1.806 99,610 1.8045 0.31%
2018-07-30 0 3.260 3.250 3.260 3.250 3.300 215,000 702,500 3.2674 1.800 1.794 1.800 1.794 1.822 389,385 1.8041 -1.21%
2018-07-27 0 3.300 3.270 3.300 3.280 3.300 10,000 32,980 3.2980 1.822 1.806 1.822 1.811 1.822 18,111 1.8210 0.92%
2018-07-26 0 3.270 3.270 3.280 3.270 3.280 85,000 278,650 3.2782 1.806 1.806 1.811 1.806 1.811 153,943 1.8101 -0.30%
2018-07-25 0 3.280 3.260 3.300 3.280 3.300 32,000 105,500 3.2969 1.811 1.800 1.822 1.811 1.822 57,955 1.8204 0.00%
2018-07-24 0 3.280 3.280 3.290 3.280 3.300 100,000 329,310 3.2931 1.811 1.811 1.817 1.811 1.822 181,109 1.8183 0.00%
2018-07-23 0 3.280 3.260 3.280 3.240 3.290 138,000 449,380 3.2564 1.811 1.800 1.811 1.789 1.817 249,931 1.7980 0.92%
2018-07-20 0 3.250 3.250 3.280 3.240 3.300 98,000 319,560 3.2608 1.794 1.794 1.811 1.789 1.822 177,487 1.8005 0.31%
2018-07-19 0 3.240 3.230 3.310 3.230 3.280 121,100 394,618 3.2586 1.789 1.783 1.828 1.783 1.811 219,323 1.7993 -1.52%
2018-07-18 0 3.290 3.290 3.300 3.280 3.330 68,000 224,600 3.3029 1.817 1.817 1.822 1.811 1.839 123,154 1.8237 -1.20%
2018-07-17 0 3.330 3.270 3.330 3.320 3.330 15,000 49,910 3.3273 1.839 1.806 1.839 1.833 1.839 27,166 1.8372 0.00%
2018-07-16 0 3.330 3.270 3.330 3.270 3.340 109,000 359,320 3.2965 1.839 1.806 1.839 1.806 1.844 197,409 1.8202 0.91%
2018-07-13 0 3.300 3.270 3.320 3.270 3.330 21,585 71,252 3.3010 1.822 1.806 1.833 1.806 1.839 39,092 1.8227 -0.90%
2018-07-12 0 3.330 3.270 3.350 3.270 3.340 52,000 170,210 3.2733 1.839 1.806 1.850 1.806 1.844 94,177 1.8073 1.83%
2018-07-11 0 3.270 3.270 3.290 3.270 3.300 56,000 183,360 3.2743 1.806 1.806 1.817 1.806 1.822 101,421 1.8079 -0.91%
2018-07-10 0 3.300 3.300 3.320 3.300 3.350 24,000 79,440 3.3100 1.822 1.822 1.833 1.822 1.850 43,466 1.8276 -1.49%
2018-07-09 0 3.350 3.310 3.350 3.270 3.390 146,000 487,470 3.3388 1.850 1.828 1.850 1.806 1.872 264,420 1.8435 0.90%
2018-07-06 0 3.320 3.290 3.320 3.270 3.350 107,000 352,910 3.2982 1.833 1.817 1.833 1.806 1.850 193,787 1.8211 0.30%
2018-07-05 0 3.310 3.310 3.330 - - 1,164,400 3,842,520 3.3000 1.828 1.828 1.839 - - 2,108,836 1.8221 0.00%
2018-07-04 0 3.310 3.300 3.310 3.290 3.310 552,000 1,820,810 3.2986 1.828 1.822 1.828 1.817 1.828 999,723 1.8213 0.00%
2018-07-03 0 3.310 3.280 3.310 3.280 3.350 710,000 2,336,910 3.2914 1.828 1.811 1.828 1.811 1.850 1,285,876 1.8174 -0.60%
2018-06-29 0 3.330 3.300 3.330 3.260 3.330 301,000 990,840 3.2918 1.839 1.822 1.839 1.800 1.839 545,139 1.8176 1.22%
2018-06-28 0 3.290 3.260 3.300 3.270 3.290 60,000 196,620 3.2770 1.817 1.800 1.822 1.806 1.817 108,666 1.8094 0.61%
2018-06-27 0 3.270 3.270 3.300 3.270 3.340 80,000 263,390 3.2924 1.806 1.806 1.822 1.806 1.844 144,887 1.8179 -0.61%
2018-06-26 0 3.290 3.300 3.340 3.270 3.330 64,000 210,890 3.2952 1.817 1.822 1.844 1.806 1.839 115,910 1.8194 -0.30%
2018-06-25 0 3.300 3.290 3.300 3.300 3.430 142,000 472,960 3.3307 1.822 1.817 1.822 1.822 1.894 257,175 1.8391 -1.20%
2018-06-22 0 3.340 3.320 3.350 3.320 3.350 512,000 1,705,880 3.3318 1.844 1.833 1.850 1.833 1.850 927,280 1.8397 0.30%
2018-06-21 0 3.330 3.330 3.360 3.330 3.420 155,068 521,368 3.3622 1.839 1.839 1.855 1.839 1.888 280,843 1.8564 -1.19%
2018-06-20 0 3.370 3.360 3.370 3.350 3.370 108,000 362,950 3.3606 1.861 1.855 1.861 1.850 1.861 195,598 1.8556 0.60%
2018-06-19 0 3.350 3.350 3.400 3.350 3.470 282,000 963,186 3.4156 1.850 1.850 1.877 1.850 1.916 510,728 1.8859 -0.59%
2018-06-15 0 3.370 3.470 3.500 3.330 3.470 539,000 1,816,880 3.3708 1.861 1.916 1.933 1.839 1.916 976,179 1.8612 0.60%
2018-06-14 0 3.350 3.340 3.350 3.340 3.380 104,590 351,338 3.3592 1.850 1.844 1.850 1.844 1.866 189,422 1.8548 0.00%
2018-06-13 0 3.350 3.340 3.350 3.340 3.360 47,000 157,210 3.3449 1.850 1.844 1.850 1.844 1.855 85,121 1.8469 0.30%
2018-06-12 0 3.340 3.340 3.350 3.340 3.390 83,000 277,630 3.3449 1.844 1.844 1.850 1.844 1.872 150,321 1.8469 0.30%
2018-06-11 0 3.330 3.330 3.370 3.330 3.380 404,000 1,346,440 3.3328 1.839 1.839 1.861 1.839 1.866 731,681 1.8402 0.30%
2018-06-08 0 3.320 3.300 3.320 3.300 3.320 26,000 86,140 3.3131 1.833 1.822 1.833 1.822 1.833 47,088 1.8293 0.61%
2018-06-07 0 3.300 3.300 3.310 3.290 3.320 44,000 145,320 3.3027 1.822 1.822 1.828 1.817 1.833 79,688 1.8236 0.00%
2018-06-06 0 3.300 3.300 3.330 3.290 3.330 228,000 753,640 3.3054 1.822 1.822 1.839 1.817 1.839 412,929 1.8251 -0.90%
2018-06-05 0 3.330 3.320 3.340 3.290 3.340 669,000 2,210,750 3.3046 1.839 1.833 1.844 1.817 1.844 1,211,621 1.8246 0.91%
2018-06-04 0 3.300 3.300 3.340 3.300 3.370 70,000 234,150 3.3450 1.822 1.822 1.844 1.822 1.861 126,776 1.8470 -1.79%
2018-06-01 0 3.360 3.350 3.360 3.350 3.360 3,000 10,070 3.3567 1.855 1.850 1.855 1.850 1.855 5,433 1.8534 -0.30%
2018-05-31 0 3.370 3.470 3.550 3.290 3.500 512,000 1,724,950 3.3690 1.861 1.916 1.960 1.817 1.933 927,280 1.8602 1.51%
2018-05-30 0 3.320 3.300 3.320 3.300 3.330 129,000 426,860 3.3090 1.833 1.822 1.833 1.822 1.839 233,631 1.8271 -0.30%
2018-05-29 0 3.330 3.320 3.340 3.310 3.340 147,000 488,390 3.3224 1.839 1.833 1.844 1.828 1.844 266,231 1.8345 0.60%
2018-05-28 0 3.310 3.310 3.330 3.280 3.330 68,000 224,420 3.3003 1.828 1.828 1.839 1.811 1.839 123,154 1.8223 -0.30%
2018-05-25 0 3.320 3.290 3.320 3.280 3.320 157,000 518,020 3.2995 1.833 1.817 1.833 1.811 1.833 284,342 1.8218 1.22%
2018-05-24 0 3.280 3.280 3.320 3.280 3.320 51,000 168,290 3.2998 1.811 1.811 1.833 1.811 1.833 92,366 1.8220 -1.20%
2018-05-23 0 3.320 3.300 3.320 3.280 3.320 132,000 436,050 3.3034 1.833 1.822 1.833 1.811 1.833 239,064 1.8240 0.30%
2018-05-21 0 3.310 3.300 3.310 3.290 3.330 255,000 843,130 3.3064 1.828 1.822 1.828 1.817 1.839 461,829 1.8256 0.30%
2018-05-18 0 3.300 3.300 3.310 3.290 3.320 489,000 1,610,020 3.2925 1.822 1.822 1.828 1.817 1.833 885,624 1.8179 -0.30%
2018-05-17 0 3.310 3.300 3.310 3.300 3.330 71,000 235,710 3.3199 1.828 1.822 1.828 1.822 1.839 128,588 1.8331 -0.60%
2018-05-16 0 3.330 3.310 3.330 3.290 3.330 86,000 283,950 3.3017 1.839 1.828 1.839 1.817 1.839 155,754 1.8231 0.00%
2018-05-15 0 3.330 3.310 3.330 3.300 3.330 268,000 886,070 3.3062 1.839 1.828 1.839 1.822 1.839 485,373 1.8255 0.00%
2018-05-14 0 3.330 3.320 3.330 3.300 3.340 173,000 575,770 3.3282 1.839 1.833 1.839 1.822 1.844 313,319 1.8376 0.30%
2018-05-11 0 3.320 3.300 3.320 3.300 3.320 54,000 179,000 3.3148 1.833 1.822 1.833 1.822 1.833 97,799 1.8303 0.61%
2018-05-10 0 3.300 3.280 3.300 3.280 3.320 160,000 526,010 3.2876 1.822 1.811 1.822 1.811 1.833 289,775 1.8152 0.00%
2018-05-09 0 3.300 3.300 3.320 3.290 3.320 225,000 742,310 3.2992 1.822 1.822 1.833 1.817 1.833 407,496 1.8216 0.00%
2018-05-08 0 3.300 3.280 3.300 3.280 3.320 144,000 475,450 3.3017 1.822 1.811 1.822 1.811 1.833 260,797 1.8231 0.00%
2018-05-07 0 3.300 3.280 3.300 3.280 3.320 515,000 1,695,525 3.2923 1.822 1.811 1.822 1.811 1.833 932,713 1.8178 0.00%
2018-05-04 0 3.300 3.290 3.300 3.290 3.320 54,000 178,190 3.2998 1.822 1.817 1.822 1.817 1.833 97,799 1.8220 -0.60%
2018-05-03 0 3.320 3.280 3.320 3.280 3.340 100,000 330,710 3.3071 1.833 1.811 1.833 1.811 1.844 181,109 1.8260 -0.60%
2018-05-02 0 3.340 3.280 3.340 3.260 3.340 507,000 1,675,360 3.3045 1.844 1.811 1.844 1.800 1.844 918,224 1.8246 2.45%
2018-04-30 0 3.260 3.260 3.270 3.250 3.280 62,000 202,280 3.2626 1.800 1.800 1.806 1.794 1.811 112,288 1.8014 0.00%
2018-04-27 0 3.260 3.240 3.260 3.270 3.280 3,000 9,820 3.2733 1.800 1.789 1.800 1.806 1.811 5,433 1.8074 0.93%
2018-04-26 0 3.230 3.230 3.290 3.230 3.290 131,000 426,990 3.2595 1.783 1.783 1.817 1.783 1.817 237,253 1.7997 -1.82%
2018-04-25 0 3.290 3.260 3.290 3.260 3.290 137,000 449,940 3.2842 1.817 1.800 1.817 1.800 1.817 248,120 1.8134 1.23%
2018-04-24 0 3.250 3.250 3.260 3.220 3.280 196,000 637,150 3.2508 1.794 1.794 1.800 1.778 1.811 354,974 1.7949 -0.31%
2018-04-23 0 3.260 3.260 3.280 3.260 3.290 305,000 999,140 3.2759 1.800 1.800 1.811 1.800 1.817 552,383 1.8088 -0.31%
2018-04-20 0 3.270 3.260 3.270 3.230 3.270 401,000 1,301,730 3.2462 1.806 1.800 1.806 1.783 1.806 726,248 1.7924 1.24%
2018-04-19 0 3.230 3.220 3.230 3.210 3.250 885,000 2,856,610 3.2278 1.783 1.778 1.783 1.772 1.794 1,602,817 1.7822 -0.31%
2018-04-18 0 3.240 3.220 3.250 3.220 3.250 230,000 743,880 3.2343 1.789 1.778 1.794 1.778 1.794 416,551 1.7858 -0.31%
2018-04-17 0 3.250 3.230 3.250 3.230 3.270 402,000 1,305,360 3.2472 1.794 1.783 1.794 1.783 1.806 728,059 1.7929 -0.31%
2018-04-16 0 3.260 3.250 3.260 3.250 3.290 293,000 956,130 3.2632 1.800 1.794 1.800 1.794 1.817 530,650 1.8018 -1.21%
2018-04-13 0 3.300 3.280 3.300 3.270 3.330 1,209,000 3,980,510 3.2924 1.822 1.811 1.822 1.806 1.839 2,189,611 1.8179 0.18%
2018-04-12 0 3.410 3.400 3.420 3.390 3.470 920,000 3,142,960 3.4163 1.819 1.813 1.824 1.808 1.851 1,724,882 1.8221 -1.16%
2018-04-11 0 3.450 3.430 3.450 3.420 3.500 467,000 1,611,980 3.4518 1.840 1.829 1.840 1.824 1.867 875,565 1.8411 0.88%
2018-04-10 0 3.420 3.390 3.420 3.390 3.430 1,440,000 4,902,940 3.4048 1.824 1.808 1.824 1.808 1.829 2,699,815 1.8160 0.00%
2018-04-09 0 3.420 3.410 3.420 3.400 3.430 239,000 817,110 3.4189 1.824 1.819 1.824 1.813 1.829 448,094 1.8235 0.29%
2018-04-06 0 3.410 3.400 3.410 3.370 3.410 315,551 1,072,945 3.4002 1.819 1.813 1.819 1.797 1.819 591,618 1.8136 -0.29%
2018-04-04 0 3.420 3.380 3.420 3.380 3.420 410,000 1,390,880 3.3924 1.824 1.803 1.824 1.803 1.824 768,697 1.8094 0.29%
2018-04-03 0 3.410 3.380 3.410 3.380 3.420 860,000 2,910,250 3.3840 1.819 1.803 1.819 1.803 1.824 1,612,389 1.8049 0.00%
2018-03-29 0 3.410 3.390 3.410 3.370 3.420 350,000 1,186,020 3.3886 1.819 1.808 1.819 1.797 1.824 656,205 1.8074 0.29%
2018-03-28 0 3.400 3.370 3.400 3.370 3.410 546,000 1,845,250 3.3796 1.813 1.797 1.813 1.797 1.819 1,023,680 1.8026 0.29%
2018-03-27 0 3.390 3.370 3.390 3.350 3.410 145,000 490,120 3.3801 1.808 1.797 1.808 1.787 1.819 271,856 1.8029 -0.59%
2018-03-26 0 3.410 3.390 3.420 3.380 3.420 1,324,000 4,471,860 3.3775 1.819 1.808 1.824 1.803 1.824 2,482,330 1.8015 -0.58%
2018-03-23 0 3.430 3.350 3.430 3.290 3.430 833,000 2,823,430 3.3895 1.829 1.787 1.829 1.755 1.829 1,561,768 1.8078 1.18%
2018-03-22 0 3.390 3.390 3.410 3.380 3.450 498,619 1,691,196 3.3918 1.808 1.808 1.819 1.803 1.840 934,847 1.8091 0.30%
2018-03-21 0 3.380 3.380 3.440 3.350 3.450 130,000 440,460 3.3882 1.803 1.803 1.835 1.787 1.840 243,733 1.8071 -0.88%
2018-03-20 0 3.410 3.360 3.420 3.380 3.450 264,000 894,800 3.3894 1.819 1.792 1.824 1.803 1.840 494,966 1.8078 -0.58%
2018-03-19 0 3.430 3.370 3.440 3.440 3.480 1,156,000 3,924,230 3.3947 1.829 1.797 1.835 1.835 1.856 2,167,351 1.8106 0.29%
2018-03-16 0 3.420 3.390 3.450 3.390 3.450 419,000 1,418,130 3.3846 1.824 1.808 1.840 1.808 1.840 785,571 1.8052 0.59%
2018-03-15 0 3.400 3.340 3.400 3.350 3.400 169,000 572,370 3.3868 1.813 1.781 1.813 1.787 1.813 316,853 1.8064 1.80%
2018-03-14 0 3.340 3.340 3.350 3.330 3.370 190,816 637,105 3.3388 1.781 1.781 1.787 1.776 1.797 357,755 1.7808 0.30%
2018-03-13 0 3.330 3.330 3.350 3.330 3.340 329,000 1,095,569 3.3300 1.776 1.776 1.787 1.776 1.781 616,833 1.7761 0.00%
2018-03-12 0 3.330 3.330 3.350 3.310 3.340 513,000 1,707,650 3.3288 1.776 1.776 1.787 1.765 1.781 961,809 1.7755 0.00%
2018-03-09 0 3.330 3.330 3.350 3.320 3.350 223,000 743,710 3.3350 1.776 1.776 1.787 1.771 1.787 418,096 1.7788 0.30%
2018-03-08 0 3.320 3.320 3.330 3.310 3.340 126,000 419,410 3.3287 1.771 1.771 1.776 1.765 1.781 236,234 1.7754 -0.30%
2018-03-07 0 3.330 3.330 3.340 3.320 3.340 107,000 356,340 3.3303 1.776 1.776 1.781 1.771 1.781 200,611 1.7763 0.00%
2018-03-06 0 3.330 3.330 3.340 3.320 3.350 487,000 1,622,270 3.3311 1.776 1.776 1.781 1.771 1.787 913,062 1.7767 0.30%
2018-03-05 0 3.320 3.320 3.350 3.320 3.380 126,000 419,810 3.3318 1.771 1.771 1.787 1.771 1.803 236,234 1.7771 -2.06%
2018-03-02 0 3.390 3.330 3.400 3.310 3.400 165,000 549,850 3.3324 1.808 1.776 1.813 1.765 1.813 309,354 1.7774 2.42%
2018-03-01 0 3.310 3.310 3.330 3.310 3.330 446,000 1,478,240 3.3144 1.765 1.765 1.776 1.765 1.776 836,193 1.7678 -0.60%
2018-02-28 0 3.330 3.330 3.390 3.310 3.390 463,000 1,544,750 3.3364 1.776 1.776 1.808 1.765 1.808 868,065 1.7795 -0.30%
2018-02-27 0 3.340 3.320 3.340 3.310 3.340 259,000 860,995 3.3243 1.781 1.771 1.781 1.765 1.781 485,592 1.7731 0.00%
2018-02-26 0 3.340 3.320 3.350 3.310 3.340 141,000 469,200 3.3277 1.781 1.771 1.787 1.765 1.781 264,357 1.7749 0.60%
2018-02-23 0 3.320 3.320 3.340 3.300 3.370 563,851 1,873,174 3.3221 1.771 1.771 1.781 1.760 1.797 1,057,148 1.7719 0.30%
2018-02-22 0 3.310 3.310 3.320 3.300 3.320 113,000 374,430 3.3135 1.765 1.765 1.771 1.760 1.771 211,860 1.7673 -0.30%
2018-02-21 0 3.320 3.320 3.340 3.300 3.330 320,000 1,060,790 3.3150 1.771 1.771 1.781 1.760 1.776 599,959 1.7681 -0.30%
2018-02-20 0 3.330 3.330 3.340 3.300 3.350 236,000 786,470 3.3325 1.776 1.776 1.781 1.760 1.787 442,470 1.7775 -0.30%
2018-02-15 0 3.340 3.340 3.350 3.300 3.350 132,000 437,920 3.3176 1.781 1.781 1.787 1.760 1.787 247,483 1.7695 1.21%
2018-02-14 0 3.300 3.300 3.340 3.300 3.350 514,000 1,696,920 3.3014 1.760 1.760 1.781 1.760 1.787 963,684 1.7609 -0.90%
2018-02-13 0 3.330 3.310 3.350 3.300 3.350 326,000 1,077,990 3.3067 1.776 1.765 1.787 1.760 1.787 611,208 1.7637 2.15%
2018-02-12 0 3.260 3.260 3.290 3.240 3.360 944,000 3,086,660 3.2698 1.739 1.739 1.755 1.728 1.792 1,769,879 1.7440 -0.61%
2018-02-09 0 3.280 3.270 3.300 3.260 3.340 2,032,000 6,685,940 3.2903 1.749 1.744 1.760 1.739 1.781 3,809,739 1.7550 -1.80%
2018-02-08 0 3.340 3.340 3.370 3.330 3.370 786,000 2,632,040 3.3487 1.781 1.781 1.797 1.776 1.797 1,473,649 1.7861 -0.60%
2018-02-07 0 3.360 3.350 3.380 3.350 3.400 1,040,000 3,498,560 3.3640 1.792 1.787 1.803 1.787 1.813 1,949,866 1.7943 -0.59%
2018-02-06 0 3.380 3.350 3.430 3.320 3.400 1,151,000 3,871,520 3.3636 1.803 1.787 1.829 1.771 1.813 2,157,977 1.7941 -1.74%
2018-02-05 0 3.440 3.430 3.440 3.380 3.480 194,000 664,670 3.4261 1.835 1.829 1.835 1.803 1.856 363,725 1.8274 -1.15%
2018-02-02 0 3.480 3.420 3.480 3.430 3.480 280,000 968,270 3.4581 1.856 1.824 1.856 1.829 1.856 524,964 1.8445 1.75%
2018-02-01 0 3.420 3.420 3.450 3.420 3.440 375,000 1,284,690 3.4258 1.824 1.824 1.840 1.824 1.835 703,077 1.8272 0.29%
2018-01-31 0 3.410 3.410 3.430 3.410 3.440 259,000 885,500 3.4189 1.819 1.819 1.829 1.819 1.835 485,592 1.8235 -0.87%
2018-01-30 0 3.440 3.410 3.470 3.410 3.470 472,000 1,617,210 3.4263 1.835 1.819 1.851 1.819 1.851 884,939 1.8275 -0.86%
2018-01-29 0 3.470 3.440 3.470 3.420 3.490 557,000 1,931,600 3.4679 1.851 1.835 1.851 1.824 1.861 1,044,303 1.8497 0.00%
2018-01-26 0 3.470 3.450 3.470 3.450 3.480 553,000 1,915,928 3.4646 1.851 1.840 1.851 1.840 1.856 1,036,804 1.8479 -0.29%
2018-01-25 0 3.480 3.470 3.480 3.450 3.480 824,000 2,857,840 3.4683 1.856 1.851 1.856 1.840 1.856 1,544,894 1.8499 0.29%
2018-01-24 0 3.470 3.460 3.470 3.460 3.500 12,985,784 47,910,139 3.6894 1.851 1.845 1.851 1.845 1.867 24,346,675 1.9678 0.29%
2018-01-23 0 3.460 3.450 3.460 3.430 3.470 506,000 1,747,730 3.4540 1.845 1.840 1.845 1.829 1.851 948,685 1.8423 0.00%
2018-01-22 0 3.460 3.450 3.460 3.450 3.460 323,000 1,115,940 3.4549 1.845 1.840 1.845 1.840 1.845 605,583 1.8428 0.00%
2018-01-19 0 3.460 3.450 3.460 3.440 3.460 254,104 877,178 3.4520 1.845 1.840 1.845 1.835 1.845 476,412 1.8412 0.87%
2018-01-18 0 3.430 3.430 3.450 3.430 3.460 470,000 1,616,270 3.4389 1.829 1.829 1.840 1.829 1.845 881,190 1.8342 0.00%
2018-01-17 0 3.430 3.430 3.450 3.420 3.450 176,000 602,590 3.4238 1.829 1.829 1.840 1.824 1.840 329,977 1.8262 -0.29%
2018-01-16 0 3.440 3.420 3.430 3.400 3.440 205,000 702,310 3.4259 1.835 1.824 1.829 1.813 1.835 384,349 1.8273 0.88%
2018-01-15 0 3.410 3.410 3.430 3.410 3.460 199,000 681,510 3.4247 1.819 1.819 1.829 1.819 1.845 373,099 1.8266 0.29%
2018-01-12 0 3.400 3.400 3.410 3.380 3.410 661,000 2,243,390 3.3939 1.813 1.813 1.819 1.803 1.819 1,239,290 1.8102 1.49%
2018-01-11 0 3.350 3.350 3.380 3.350 3.400 271,000 917,200 3.3845 1.787 1.787 1.803 1.787 1.813 508,090 1.8052 -0.59%
2018-01-10 0 3.370 3.330 3.370 3.340 3.400 397,000 1,332,360 3.3561 1.797 1.776 1.797 1.781 1.813 744,324 1.7900 0.30%
2018-01-09 0 3.360 3.360 3.380 3.330 3.380 171,000 575,070 3.3630 1.792 1.792 1.803 1.776 1.803 320,603 1.7937 0.30%
2018-01-08 0 3.350 3.350 3.380 3.340 3.420 305,000 1,031,670 3.3825 1.787 1.787 1.803 1.781 1.824 571,836 1.8041 -0.89%
2018-01-05 0 3.380 3.350 3.380 3.330 3.390 103,000 345,720 3.3565 1.803 1.787 1.803 1.776 1.808 193,112 1.7903 1.81%
2018-01-04 0 3.320 3.320 3.350 3.320 3.350 235,000 783,770 3.3352 1.771 1.771 1.787 1.771 1.787 440,595 1.7789 -1.19%
2018-01-03 0 3.360 3.350 3.360 3.350 3.370 79,000 265,140 3.3562 1.792 1.787 1.792 1.787 1.797 148,115 1.7901 -0.59%
2018-01-02 0 3.380 3.370 3.380 3.360 3.390 96,000 324,590 3.3811 1.803 1.797 1.803 1.792 1.808 179,988 1.8034 -0.59%
2017-12-29 0 3.400 3.450 3.490 3.300 3.450 952,600 3,168,460 3.3261 1.813 1.840 1.861 1.760 1.840 1,786,003 1.7741 2.10%
2017-12-28 0 3.330 3.330 3.350 3.320 3.350 143,996 480,626 3.3378 1.776 1.776 1.787 1.771 1.787 269,974 1.7803 0.00%
2017-12-27 0 3.330 3.300 3.330 3.300 3.350 640,000 2,127,370 3.3240 1.776 1.760 1.776 1.760 1.787 1,199,918 1.7729 0.60%
2017-12-22 0 3.310 3.300 3.330 3.280 3.350 311,500 1,032,865 3.3158 1.765 1.760 1.776 1.749 1.787 584,022 1.7685 0.00%
2017-12-21 0 3.310 3.280 3.320 3.280 3.320 313,000 1,032,100 3.2974 1.765 1.749 1.771 1.749 1.771 586,835 1.7588 0.30%
2017-12-20 0 3.300 3.300 3.330 3.250 3.340 483,000 1,586,550 3.2848 1.760 1.760 1.776 1.733 1.781 905,563 1.7520 -0.30%
2017-12-19 0 3.310 3.310 3.360 3.300 3.360 380,000 1,265,900 3.3313 1.765 1.765 1.792 1.760 1.792 712,451 1.7768 -0.90%
2017-12-18 0 3.340 3.310 3.360 3.290 3.390 413,000 1,377,980 3.3365 1.781 1.765 1.792 1.755 1.808 774,322 1.7796 2.77%
2017-12-15 0 3.250 3.220 3.250 3.230 3.410 1,075,792 3,591,069 3.3381 1.733 1.717 1.733 1.723 1.819 2,016,972 1.7804 -4.69%
2017-12-14 0 3.410 3.410 3.440 3.400 3.470 1,131,376 3,863,325 3.4147 1.819 1.819 1.835 1.813 1.851 2,121,185 1.8213 -0.87%
2017-12-13 0 3.440 3.410 3.440 3.410 3.450 1,013,000 3,459,160 3.4148 1.835 1.819 1.835 1.819 1.840 1,899,245 1.8213 -0.29%
2017-12-12 0 3.450 3.410 3.470 3.400 3.450 1,911,000 6,530,960 3.4176 1.840 1.819 1.851 1.813 1.840 3,582,879 1.8228 0.88%
2017-12-11 0 3.420 3.420 3.450 3.410 3.430 485,000 1,660,140 3.4230 1.824 1.824 1.840 1.819 1.829 909,313 1.8257 -0.87%
2017-12-08 0 3.450 3.410 3.450 3.420 3.450 353,000 1,211,480 3.4320 1.840 1.819 1.840 1.824 1.840 661,830 1.8305 0.29%
2017-12-07 0 3.440 3.430 3.440 3.420 3.450 190,000 652,590 3.4347 1.835 1.829 1.835 1.824 1.840 356,226 1.8320 -0.86%
2017-12-06 0 3.470 3.430 3.470 3.420 3.470 966,740 3,342,247 3.4572 1.851 1.829 1.851 1.824 1.851 1,812,513 1.8440 1.17%
2017-12-05 0 3.430 3.420 3.450 3.420 3.470 467,000 1,609,680 3.4469 1.829 1.824 1.840 1.824 1.851 875,565 1.8384 -0.87%
2017-12-04 0 3.460 3.430 3.460 3.410 3.470 997,000 3,421,835 3.4321 1.845 1.829 1.845 1.819 1.851 1,869,247 1.8306 -0.29%
2017-12-01 0 3.470 3.460 3.470 3.460 3.480 31,000 107,640 3.4723 1.851 1.845 1.851 1.845 1.856 58,121 1.8520 -0.29%
2017-11-30 0 3.480 3.480 3.500 3.420 3.500 455,000 1,568,465 3.4472 1.856 1.856 1.867 1.824 1.867 853,067 1.8386 0.58%
2017-11-29 0 3.460 3.430 3.460 3.430 3.470 50,000 172,250 3.4450 1.845 1.829 1.845 1.829 1.851 93,744 1.8375 1.17%
2017-11-28 0 3.420 3.410 3.440 3.410 3.440 307,000 1,051,750 3.4259 1.824 1.819 1.835 1.819 1.835 575,586 1.8273 -1.16%
2017-11-27 0 3.460 3.450 3.460 3.440 3.480 63,000 218,110 3.4621 1.845 1.840 1.845 1.835 1.856 118,117 1.8466 -0.57%
2017-11-24 0 3.480 3.470 3.490 3.470 3.490 138,000 481,080 3.4861 1.856 1.851 1.861 1.851 1.861 258,732 1.8594 -0.29%
2017-11-23 0 3.490 3.480 3.490 3.460 3.490 98,000 340,700 3.4765 1.861 1.856 1.861 1.845 1.861 183,737 1.8543 0.58%
2017-11-22 0 3.470 3.450 3.480 3.420 3.480 544,000 1,872,860 3.4428 1.851 1.840 1.856 1.824 1.856 1,019,930 1.8363 0.58%
2017-11-21 0 3.450 3.430 3.450 3.420 3.480 720,000 2,476,940 3.4402 1.840 1.829 1.840 1.824 1.856 1,349,907 1.8349 -0.58%
2017-11-20 0 3.470 3.430 3.470 3.390 3.480 430,000 1,483,070 3.4490 1.851 1.829 1.851 1.808 1.856 806,195 1.8396 0.29%
2017-11-17 0 3.460 3.430 3.460 3.430 3.470 622,000 2,143,620 3.4463 1.845 1.829 1.845 1.829 1.851 1,166,170 1.8382 -0.29%
2017-11-16 0 3.470 3.440 3.470 3.420 3.470 547,000 1,885,720 3.4474 1.851 1.835 1.851 1.824 1.851 1,025,555 1.8387 1.76%
2017-11-15 0 3.410 3.400 3.420 3.410 3.460 709,000 2,428,580 3.4254 1.819 1.813 1.824 1.819 1.845 1,329,284 1.8270 -1.45%
2017-11-14 0 3.460 3.430 3.460 3.410 3.460 284,000 977,210 3.4409 1.845 1.829 1.845 1.819 1.845 532,463 1.8353 0.29%
2017-11-13 0 3.450 3.420 3.450 3.400 3.490 441,000 1,512,010 3.4286 1.840 1.824 1.840 1.813 1.861 826,818 1.8287 -0.86%
2017-11-10 0 3.480 3.460 3.480 3.460 3.490 438,000 1,519,810 3.4699 1.856 1.845 1.856 1.845 1.861 821,194 1.8507 0.00%
2017-11-09 0 3.480 3.450 3.480 3.430 3.480 507,248 1,755,980 3.4618 1.856 1.840 1.856 1.829 1.856 951,025 1.8464 1.75%
2017-11-08 0 3.420 3.410 3.430 3.420 3.480 688,784 2,369,819 3.4406 1.824 1.819 1.829 1.824 1.856 1,291,381 1.8351 -0.87%
2017-11-07 0 3.450 3.420 3.450 3.420 3.480 1,351,000 4,644,370 3.4377 1.840 1.824 1.840 1.824 1.856 2,532,951 1.8336 0.00%
2017-11-06 0 3.450 3.440 3.450 3.430 3.500 1,373,928 4,745,638 3.4541 1.840 1.835 1.840 1.829 1.867 2,575,938 1.8423 -1.15%
2017-11-03 0 3.490 3.470 3.490 3.420 3.490 1,303,000 4,528,850 3.4757 1.861 1.851 1.861 1.824 1.861 2,442,957 1.8538 0.29%
2017-11-02 0 3.480 3.450 3.480 3.430 3.490 634,000 2,192,520 3.4582 1.856 1.840 1.856 1.829 1.861 1,188,668 1.8445 0.58%
2017-11-01 0 3.460 3.430 3.470 3.400 3.490 673,000 2,311,350 3.4344 1.845 1.829 1.851 1.813 1.861 1,261,788 1.8318 0.87%
2017-10-31 0 3.430 3.400 3.440 3.400 3.440 395,000 1,351,400 3.4213 1.829 1.813 1.835 1.813 1.835 740,574 1.8248 0.59%
2017-10-30 0 3.410 3.400 3.440 3.390 3.450 405,000 1,384,480 3.4185 1.819 1.813 1.835 1.808 1.840 759,323 1.8233 0.89%
2017-10-27 0 3.380 3.370 3.390 3.340 3.400 447,120 1,510,045 3.3773 1.803 1.797 1.808 1.781 1.813 838,293 1.8013 1.20%
2017-10-26 0 3.340 3.340 3.370 3.340 3.390 531,000 1,784,870 3.3613 1.781 1.781 1.797 1.781 1.808 995,557 1.7928 -1.18%
2017-10-25 0 3.380 3.380 3.400 3.370 3.420 664,000 2,250,640 3.3895 1.803 1.803 1.813 1.797 1.824 1,244,915 1.8079 -1.17%
2017-10-24 0 3.420 3.420 3.460 3.420 3.460 345,000 1,185,570 3.4364 1.824 1.824 1.845 1.824 1.845 646,831 1.8329 -0.87%
2017-10-23 0 3.450 3.420 3.460 3.390 3.460 327,000 1,122,630 3.4331 1.840 1.824 1.845 1.808 1.845 613,083 1.8311 0.00%
2017-10-20 0 3.450 3.390 3.450 3.370 3.450 626,000 2,126,250 3.3966 1.840 1.808 1.840 1.797 1.840 1,173,670 1.8116 2.37%
2017-10-19 0 3.370 3.370 3.400 3.370 3.460 940,384 3,204,758 3.4079 1.797 1.797 1.813 1.797 1.845 1,763,099 1.8177 -2.88%
2017-10-18 0 3.470 3.440 3.470 3.420 3.490 581,000 2,001,060 3.4442 1.851 1.835 1.851 1.824 1.861 1,089,300 1.8370 0.29%
2017-10-17 0 3.460 3.440 3.460 3.430 3.490 363,000 1,256,830 3.4623 1.845 1.835 1.845 1.829 1.861 680,578 1.8467 0.58%
2017-10-16 0 3.440 3.440 3.450 3.390 3.520 604,000 2,090,370 3.4609 1.835 1.835 1.840 1.808 1.877 1,132,422 1.8459 -1.71%
2017-10-13 0 3.500 3.480 3.500 3.470 3.530 472,000 1,652,930 3.5020 1.867 1.856 1.867 1.851 1.883 884,939 1.8678 -0.57%
2017-10-12 0 3.520 3.480 3.520 3.460 3.530 636,000 2,220,270 3.4910 1.877 1.856 1.877 1.845 1.883 1,192,418 1.8620 1.15%
2017-10-11 0 3.480 3.480 3.500 3.450 3.510 411,000 1,430,590 3.4808 1.856 1.856 1.867 1.840 1.872 770,572 1.8565 -0.29%
2017-10-10 0 3.490 3.460 3.490 3.460 3.530 571,000 1,988,980 3.4833 1.861 1.845 1.861 1.845 1.883 1,070,552 1.8579 -1.13%
2017-10-09 0 3.530 3.500 3.530 3.470 3.530 740,000 2,591,050 3.5014 1.883 1.867 1.883 1.851 1.883 1,387,405 1.8676 1.44%
2017-10-06 0 3.480 3.470 3.480 3.470 3.500 366,000 1,273,810 3.4804 1.856 1.851 1.856 1.851 1.867 686,203 1.8563 -0.29%
2017-10-04 0 3.490 3.470 3.490 3.450 3.510 267,000 931,330 3.4881 1.861 1.851 1.861 1.840 1.872 500,591 1.8605 0.00%
2017-10-03 0 3.490 3.480 3.490 3.470 3.510 515,000 1,798,930 3.4931 1.861 1.856 1.861 1.851 1.872 965,559 1.8631 0.29%
2017-09-29 0 3.480 3.470 3.510 3.470 3.510 809,000 2,831,150 3.4996 1.856 1.851 1.872 1.851 1.872 1,516,771 1.8666 -0.29%
2017-09-28 0 3.490 3.490 3.510 3.480 3.510 556,000 1,945,580 3.4992 1.861 1.861 1.872 1.856 1.872 1,042,429 1.8664 -0.29%
2017-09-27 0 3.500 3.480 3.500 3.460 3.500 367,000 1,281,570 3.4920 1.867 1.856 1.867 1.845 1.867 688,078 1.8625 1.16%
2017-09-26 0 3.460 3.460 3.490 3.450 3.490 683,000 2,373,970 3.4758 1.845 1.845 1.861 1.840 1.861 1,280,537 1.8539 -0.86%
2017-09-25 0 3.490 3.480 3.490 3.420 3.500 901,000 3,138,120 3.4829 1.861 1.856 1.861 1.824 1.867 1,689,259 1.8577 0.87%
2017-09-22 0 3.460 3.460 3.500 3.430 3.500 303,000 1,053,460 3.4768 1.845 1.845 1.867 1.829 1.867 568,086 1.8544 -0.86%
2017-09-21 0 3.490 3.480 3.490 3.450 3.500 330,000 1,148,520 3.4804 1.861 1.856 1.861 1.840 1.867 618,708 1.8563 0.00%
2017-09-20 0 3.490 3.470 3.490 3.490 3.520 533,000 1,866,480 3.5018 1.861 1.851 1.861 1.861 1.877 999,306 1.8678 -0.57%
2017-09-19 0 3.510 3.480 3.520 3.460 3.520 523,000 1,827,130 3.4936 1.872 1.856 1.877 1.845 1.877 980,558 1.8634 -0.28%
2017-09-18 0 3.520 3.490 3.520 3.450 3.530 1,017,000 3,558,330 3.4988 1.877 1.861 1.877 1.840 1.883 1,906,744 1.8662 1.15%
2017-09-15 0 3.480 3.500 3.550 3.390 3.550 746,000 2,564,420 3.4376 1.856 1.867 1.893 1.808 1.893 1,398,654 1.8335 2.05%
2017-09-14 0 3.410 3.390 3.420 3.390 3.450 370,000 1,264,600 3.4178 1.819 1.808 1.824 1.808 1.840 693,702 1.8230 -0.29%
2017-09-13 0 3.420 3.390 3.420 3.390 3.450 492,520 1,678,258 3.4075 1.824 1.808 1.824 1.808 1.840 923,412 1.8175 0.29%
2017-09-12 0 3.410 3.370 3.410 3.310 3.420 335,000 1,135,190 3.3886 1.819 1.797 1.819 1.765 1.824 628,082 1.8074 0.29%
2017-09-11 0 3.400 3.380 3.400 3.390 3.410 127,000 431,900 3.4008 1.813 1.803 1.813 1.808 1.819 238,109 1.8139 0.00%
2017-09-08 0 3.400 3.390 3.400 3.380 3.430 251,000 853,030 3.3985 1.813 1.808 1.813 1.803 1.829 470,593 1.8127 0.59%
2017-09-07 0 3.380 3.380 3.410 3.370 3.410 539,000 1,827,620 3.3908 1.803 1.803 1.819 1.797 1.819 1,010,556 1.8085 0.75%
2017-09-06 0 3.450 3.430 3.450 3.450 3.470 489,000 1,692,235 3.4606 1.789 1.779 1.789 1.789 1.800 942,773 1.7950 0.00%
2017-09-05 0 3.450 3.450 3.480 3.430 3.500 647,000 2,244,490 3.4691 1.789 1.789 1.805 1.779 1.815 1,247,390 1.7993 -0.58%
2017-09-04 0 3.470 3.430 3.470 3.390 3.480 1,136,000 3,900,715 3.4337 1.800 1.779 1.800 1.758 1.805 2,190,163 1.7810 -0.86%
2017-09-01 0 3.500 3.490 3.500 3.480 3.590 1,423,000 5,007,040 3.5187 1.815 1.810 1.815 1.805 1.862 2,743,487 1.8251 -1.13%
2017-08-31 0 3.540 3.510 3.530 3.450 3.550 2,627,000 9,201,095 3.5025 1.836 1.821 1.831 1.789 1.841 5,064,751 1.8167 4.12%
2017-08-30 0 3.400 3.380 3.400 3.350 3.400 848,000 2,876,790 3.3924 1.764 1.753 1.764 1.738 1.764 1,634,910 1.7596 0.89%
2017-08-29 0 3.370 3.340 3.380 3.330 3.390 447,000 1,503,350 3.3632 1.748 1.732 1.753 1.727 1.758 861,798 1.7444 0.00%
2017-08-28 0 3.370 3.330 3.370 3.300 3.400 862,000 2,864,060 3.3226 1.748 1.727 1.748 1.712 1.764 1,661,902 1.7234 1.81%
2017-08-25 0 3.310 3.310 3.340 3.290 3.340 1,122,000 3,701,770 3.2993 1.717 1.717 1.732 1.706 1.732 2,163,171 1.7113 -0.90%
2017-08-24 0 3.340 3.330 3.340 3.280 3.490 2,180,000 7,252,060 3.3266 1.732 1.727 1.732 1.701 1.810 4,202,953 1.7255 -4.84%
2017-08-22 0 3.510 3.500 3.510 3.490 3.520 660,000 2,311,650 3.5025 1.821 1.815 1.821 1.810 1.826 1,272,454 1.8167 0.29%
2017-08-21 0 3.500 3.490 3.500 3.490 3.520 350,000 1,226,520 3.5043 1.815 1.810 1.815 1.810 1.826 674,786 1.8176 -0.28%
2017-08-18 0 3.510 3.490 3.510 3.500 3.540 314,000 1,102,950 3.5126 1.821 1.810 1.821 1.815 1.836 605,379 1.8219 0.00%
2017-08-17 0 3.510 3.500 3.530 3.510 3.540 286,000 1,008,715 3.5270 1.821 1.815 1.831 1.821 1.836 551,397 1.8294 -0.57%
2017-08-16 0 3.530 3.510 3.540 3.520 3.540 272,000 961,150 3.5336 1.831 1.821 1.836 1.826 1.836 524,405 1.8328 -0.28%
2017-08-15 0 3.540 3.500 3.540 3.500 3.550 300,000 1,061,270 3.5376 1.836 1.815 1.836 1.815 1.841 578,388 1.8349 -0.28%
2017-08-14 0 3.550 3.510 3.550 3.510 3.550 450,000 1,592,850 3.5397 1.841 1.821 1.841 1.821 1.841 867,582 1.8360 1.72%
2017-08-11 0 3.490 3.490 3.500 3.460 3.530 588,000 2,051,480 3.4889 1.810 1.810 1.815 1.795 1.831 1,133,641 1.8096 -0.29%
2017-08-10 0 3.500 3.500 3.540 3.470 3.540 545,000 1,912,540 3.5092 1.815 1.815 1.836 1.800 1.836 1,050,738 1.8202 -0.85%
2017-08-09 0 3.530 3.470 3.540 3.470 3.550 476,000 1,681,180 3.5319 1.831 1.800 1.836 1.800 1.841 917,709 1.8319 -0.28%
2017-08-08 0 3.540 3.530 3.540 3.500 3.550 481,000 1,703,200 3.5410 1.836 1.831 1.836 1.815 1.841 927,349 1.8366 0.28%
2017-08-07 0 3.530 3.530 3.540 3.510 3.550 270,000 955,210 3.5378 1.831 1.831 1.836 1.821 1.841 520,549 1.8350 0.28%
2017-08-04 0 3.520 3.520 3.550 3.500 3.550 324,000 1,145,240 3.5347 1.826 1.826 1.841 1.815 1.841 624,659 1.8334 -0.28%
2017-08-03 0 3.530 3.500 3.540 3.480 3.540 322,000 1,134,090 3.5220 1.831 1.815 1.836 1.805 1.836 620,803 1.8268 0.86%
2017-08-02 0 3.500 3.490 3.500 3.450 3.540 564,000 1,973,420 3.4990 1.815 1.810 1.815 1.789 1.836 1,087,370 1.8149 -0.85%
2017-08-01 0 3.530 3.490 3.530 3.470 3.540 610,000 2,134,955 3.4999 1.831 1.810 1.831 1.800 1.836 1,176,056 1.8154 1.44%
2017-07-31 0 3.480 3.480 3.500 3.450 3.500 427,000 1,487,920 3.4846 1.805 1.805 1.815 1.789 1.815 823,239 1.8074 0.58%
2017-07-28 0 3.460 3.440 3.480 3.440 3.480 350,000 1,211,920 3.4626 1.795 1.784 1.805 1.784 1.805 674,786 1.7960 -0.57%
2017-07-27 0 3.480 3.470 3.480 3.460 3.480 377,000 1,309,370 3.4731 1.805 1.800 1.805 1.795 1.805 726,841 1.8015 0.29%
2017-07-26 0 3.470 3.440 3.480 3.410 3.490 605,000 2,088,630 3.4523 1.800 1.784 1.805 1.769 1.810 1,166,416 1.7906 1.76%
2017-07-25 0 3.410 3.400 3.420 3.400 3.420 412,000 1,404,850 3.4098 1.769 1.764 1.774 1.764 1.774 794,320 1.7686 0.29%
2017-07-24 0 3.400 3.400 3.410 3.400 3.420 279,000 952,710 3.4147 1.764 1.764 1.769 1.764 1.774 537,901 1.7712 0.00%
2017-07-21 0 3.400 3.400 3.410 3.400 3.410 53,000 180,280 3.4015 1.764 1.764 1.769 1.764 1.769 102,182 1.7643 -0.29%
2017-07-20 0 3.410 3.400 3.420 3.390 3.420 115,000 391,660 3.4057 1.769 1.764 1.774 1.758 1.774 221,715 1.7665 0.29%
2017-07-19 0 3.400 3.390 3.400 3.380 3.420 172,000 585,290 3.4028 1.764 1.758 1.764 1.753 1.774 331,609 1.7650 0.00%
2017-07-18 0 3.400 3.380 3.390 3.350 3.420 510,000 1,728,710 3.3896 1.764 1.753 1.758 1.738 1.774 983,260 1.7581 -0.58%
2017-07-17 0 3.420 3.410 3.420 3.400 3.420 178,000 607,270 3.4116 1.774 1.769 1.774 1.764 1.774 343,177 1.7696 0.88%
2017-07-14 0 3.390 3.390 3.400 3.390 3.410 348,000 1,183,140 3.3998 1.758 1.758 1.764 1.758 1.769 670,930 1.7634 -0.59%
2017-07-13 0 3.410 3.400 3.410 3.400 3.420 419,000 1,428,730 3.4099 1.769 1.764 1.769 1.764 1.774 807,815 1.7686 0.29%
2017-07-12 0 3.400 3.390 3.400 3.380 3.410 420,000 1,429,300 3.4031 1.764 1.758 1.764 1.753 1.769 809,743 1.7651 0.59%
2017-07-11 0 3.380 3.380 3.390 3.370 3.400 187,000 632,130 3.3804 1.753 1.753 1.758 1.748 1.764 360,529 1.7533 0.00%
2017-07-10 0 3.380 3.380 3.390 3.380 3.400 131,000 443,290 3.3839 1.753 1.753 1.758 1.753 1.764 252,563 1.7552 0.00%
2017-07-07 0 3.380 3.380 3.410 3.370 3.410 340,000 1,151,790 3.3876 1.753 1.753 1.769 1.748 1.769 655,506 1.7571 -0.29%
2017-07-06 0 3.390 3.390 3.410 3.390 3.420 223,000 759,230 3.4046 1.758 1.758 1.769 1.758 1.774 429,935 1.7659 -0.59%
2017-07-05 0 3.410 3.380 3.410 3.380 3.410 198,000 671,830 3.3931 1.769 1.753 1.769 1.753 1.769 381,736 1.7599 0.59%
2017-07-04 0 3.390 3.380 3.410 3.370 3.420 234,000 793,740 3.3921 1.758 1.753 1.769 1.748 1.774 451,143 1.7594 0.30%
2017-07-03 0 3.380 3.380 3.410 3.370 3.440 297,520 1,010,853 3.3976 1.753 1.753 1.769 1.748 1.784 573,607 1.7623 -0.59%
2017-06-30 0 3.400 3.390 3.420 3.390 3.430 278,000 949,510 3.4155 1.764 1.758 1.774 1.758 1.779 535,973 1.7716 -0.58%
2017-06-29 0 3.420 3.400 3.420 3.390 3.420 358,000 1,220,940 3.4104 1.774 1.764 1.774 1.758 1.774 690,210 1.7689 0.29%
2017-06-28 0 3.410 3.400 3.410 3.380 3.410 388,000 1,319,540 3.4009 1.769 1.764 1.769 1.753 1.769 748,049 1.7640 0.29%
2017-06-27 0 3.400 3.400 3.410 3.380 3.410 416,000 1,413,380 3.3975 1.764 1.764 1.769 1.753 1.769 802,031 1.7623 0.00%
2017-06-26 0 3.400 3.400 3.410 3.380 3.410 455,000 1,543,670 3.3927 1.764 1.764 1.769 1.753 1.769 877,222 1.7597 0.00%
2017-06-23 0 3.400 3.400 3.410 3.380 3.410 644,000 2,185,940 3.3943 1.764 1.764 1.769 1.753 1.769 1,241,606 1.7606 0.00%
2017-06-22 0 3.400 3.370 3.400 3.370 3.400 266,000 901,580 3.3894 1.764 1.748 1.764 1.748 1.764 512,837 1.7580 0.00%
2017-06-21 0 3.400 3.400 3.410 3.380 3.410 264,010 897,474 3.3994 1.764 1.764 1.769 1.753 1.769 509,001 1.7632 -0.29%
2017-06-20 0 3.410 3.400 3.410 3.380 3.410 247,000 836,870 3.3881 1.769 1.764 1.769 1.753 1.769 476,206 1.7574 0.29%
2017-06-19 0 3.400 3.400 3.410 3.370 3.400 1,282,000 4,345,910 3.3899 1.764 1.764 1.769 1.748 1.764 2,471,645 1.7583 -0.29%
2017-06-16 0 3.410 3.400 3.410 3.360 3.410 1,306,000 4,431,170 3.3929 1.769 1.764 1.769 1.743 1.769 2,517,916 1.7599 0.89%
2017-06-15 0 3.380 3.380 3.390 3.370 3.400 1,290,000 4,373,100 3.3900 1.753 1.753 1.758 1.748 1.764 2,487,069 1.7583 -0.59%
2017-06-14 0 3.400 3.400 3.410 3.380 3.410 649,000 2,202,860 3.3942 1.764 1.764 1.769 1.753 1.769 1,251,246 1.7605 -0.29%
2017-06-13 0 3.410 3.400 3.410 3.380 3.410 396,000 1,345,130 3.3968 1.769 1.764 1.769 1.753 1.769 763,472 1.7619 0.00%
2017-06-12 0 3.410 3.400 3.410 3.370 3.410 1,495,000 5,070,620 3.3917 1.769 1.764 1.769 1.748 1.769 2,882,300 1.7592 0.00%
2017-06-09 0 3.410 3.400 3.410 3.380 3.420 1,497,000 5,091,420 3.4011 1.769 1.764 1.769 1.753 1.774 2,886,156 1.7641 -0.29%
2017-06-08 0 3.420 3.410 3.420 3.380 3.420 739,000 2,505,105 3.3899 1.774 1.769 1.774 1.753 1.774 1,424,763 1.7583 1.18%
2017-06-07 0 3.380 3.350 3.380 3.340 3.380 360,000 1,210,640 3.3629 1.753 1.738 1.753 1.732 1.753 694,066 1.7443 0.60%
2017-06-06 0 3.360 3.350 3.360 3.320 3.360 1,432,000 4,789,330 3.3445 1.743 1.738 1.743 1.722 1.743 2,760,839 1.7347 1.20%
2017-06-05 0 3.320 3.310 3.320 3.300 3.320 856,000 2,839,490 3.3172 1.722 1.717 1.722 1.712 1.722 1,650,334 1.7206 0.30%
2017-06-02 0 3.310 3.300 3.310 3.300 3.310 244,000 806,590 3.3057 1.717 1.712 1.717 1.712 1.717 470,422 1.7146 0.30%
2017-06-01 0 3.300 3.300 3.310 3.290 3.320 151,000 497,690 3.2960 1.712 1.712 1.717 1.706 1.722 291,122 1.7096 0.61%
2017-05-31 0 3.280 3.280 3.300 3.280 3.300 223,000 733,170 3.2878 1.701 1.701 1.712 1.701 1.712 429,935 1.7053 -0.30%
2017-05-29 0 3.290 3.290 3.330 3.280 3.320 536,000 1,769,570 3.3014 1.706 1.706 1.727 1.701 1.722 1,033,387 1.7124 0.30%
2017-05-26 0 3.280 3.280 3.290 3.270 3.300 510,000 1,674,900 3.2841 1.701 1.701 1.706 1.696 1.712 983,260 1.7034 -0.30%
2017-05-25 0 3.290 3.280 3.290 3.250 3.290 1,992,000 6,513,120 3.2696 1.706 1.701 1.706 1.686 1.706 3,840,497 1.6959 0.92%
2017-05-24 0 3.260 3.260 3.270 3.250 3.270 260,000 847,820 3.2608 1.691 1.691 1.696 1.686 1.696 501,270 1.6913 0.00%
2017-05-23 0 3.260 3.250 3.270 3.250 3.280 446,000 1,455,670 3.2638 1.691 1.686 1.696 1.686 1.701 859,870 1.6929 -0.31%
2017-05-22 0 3.270 3.260 3.270 3.260 3.280 169,000 551,930 3.2659 1.696 1.691 1.696 1.691 1.701 325,825 1.6939 0.00%
2017-05-19 0 3.270 3.260 3.270 3.260 3.280 245,000 801,190 3.2702 1.696 1.691 1.696 1.691 1.701 472,350 1.6962 0.00%
2017-05-18 0 3.270 3.240 3.270 3.240 3.280 707,000 2,310,530 3.2681 1.696 1.681 1.696 1.681 1.701 1,363,068 1.6951 0.00%
2017-05-17 0 3.270 3.270 3.280 3.190 3.280 920,400 2,987,512 3.2459 1.696 1.696 1.701 1.655 1.701 1,774,495 1.6836 -0.30%
2017-05-16 0 3.280 3.270 3.280 3.260 3.280 193,000 631,150 3.2702 1.701 1.696 1.701 1.691 1.701 372,096 1.6962 0.31%
2017-05-15 0 3.270 3.260 3.270 3.260 3.270 115,000 375,640 3.2664 1.696 1.691 1.696 1.691 1.696 221,715 1.6942 0.00%
2017-05-12 0 3.270 3.260 3.280 3.260 3.280 287,000 939,115 3.2722 1.696 1.691 1.701 1.691 1.701 553,325 1.6972 -0.30%
2017-05-11 0 3.280 3.270 3.280 3.260 3.280 167,000 546,210 3.2707 1.701 1.696 1.701 1.691 1.701 321,969 1.6965 0.31%
2017-05-10 0 3.270 3.260 3.280 3.250 3.280 1,131,000 3,701,960 3.2732 1.696 1.691 1.701 1.686 1.701 2,180,523 1.6977 0.31%
2017-05-09 0 3.260 3.260 3.280 3.260 3.280 1,642,000 5,370,210 3.2705 1.691 1.691 1.701 1.691 1.701 3,165,711 1.6964 -0.31%
2017-05-08 0 3.270 3.240 3.260 3.200 3.290 5,428,000 17,734,590 3.2672 1.696 1.681 1.691 1.660 1.706 10,464,968 1.6947 0.62%
2017-05-05 0 3.250 3.240 3.260 3.240 3.280 3,853,000 12,546,010 3.2562 1.686 1.681 1.691 1.681 1.701 7,428,431 1.6889 -0.61%
2017-05-04 0 3.270 3.270 3.280 3.260 3.280 808,520 2,646,966 3.2738 1.696 1.696 1.701 1.691 1.701 1,558,794 1.6981 0.62%
2017-05-02 0 3.250 3.230 3.250 3.230 3.270 354,000 1,150,610 3.2503 1.686 1.675 1.686 1.675 1.696 682,498 1.6859 0.00%
2017-04-28 0 3.250 3.230 3.250 3.230 3.260 293,000 951,125 3.2462 1.686 1.675 1.686 1.675 1.691 564,892 1.6837 0.62%
2017-04-27 0 3.230 3.230 3.250 3.220 3.290 375,000 1,211,540 3.2308 1.675 1.675 1.686 1.670 1.706 722,985 1.6757 -0.92%
2017-04-26 0 3.260 3.260 3.270 3.250 3.290 2,257,000 7,384,740 3.2719 1.691 1.691 1.696 1.686 1.706 4,351,406 1.6971 -0.91%
2017-04-25 0 3.290 3.280 3.290 3.260 3.290 420,000 1,378,800 3.2829 1.706 1.701 1.706 1.691 1.706 809,743 1.7028 0.30%
2017-04-24 0 3.280 3.280 3.290 3.260 3.290 742,000 2,431,670 3.2772 1.701 1.701 1.706 1.691 1.706 1,430,546 1.6998 0.00%
2017-04-21 0 3.280 3.280 3.290 3.250 3.290 1,391,000 4,558,085 3.2768 1.701 1.701 1.706 1.686 1.706 2,681,793 1.6996 0.00%
2017-04-20 0 3.280 3.280 3.290 3.260 3.300 1,829,000 6,006,220 3.2839 1.701 1.701 1.706 1.691 1.712 3,526,239 1.7033 -0.30%
2017-04-19 0 3.290 3.280 3.290 3.210 3.290 2,262,000 7,379,330 3.2623 1.706 1.701 1.706 1.665 1.706 4,361,046 1.6921 2.49%
2017-04-18 0 3.210 3.210 3.230 3.200 3.280 2,323,000 7,571,790 3.2595 1.665 1.665 1.675 1.660 1.701 4,478,652 1.6906 -1.23%
2017-04-13 0 3.250 3.250 3.260 3.170 3.250 1,850,000 5,971,410 3.2278 1.686 1.686 1.691 1.644 1.686 3,566,726 1.6742 1.56%
2017-04-12 0 3.200 3.200 3.210 3.160 3.210 2,894,000 9,224,560 3.1875 1.660 1.660 1.665 1.639 1.665 5,579,517 1.6533 0.63%
2017-04-11 0 3.280 3.280 3.290 3.270 3.290 2,446,000 8,024,350 3.2806 1.649 1.649 1.654 1.644 1.654 4,864,086 1.6497 0.00%
2017-04-10 0 3.280 3.280 3.290 3.260 3.290 2,426,000 7,946,950 3.2757 1.649 1.649 1.654 1.639 1.654 4,824,314 1.6473 -0.30%
2017-04-07 0 3.290 3.260 3.280 3.260 3.290 2,103,000 6,881,920 3.2724 1.654 1.639 1.649 1.639 1.654 4,182,000 1.6456 0.00%
2017-04-06 0 3.290 3.280 3.290 3.240 3.290 1,670,000 5,463,540 3.2716 1.654 1.649 1.654 1.629 1.654 3,320,942 1.6452 0.30%
2017-04-05 0 3.280 3.260 3.280 3.260 3.280 1,304,000 4,265,135 3.2708 1.649 1.639 1.649 1.639 1.649 2,593,119 1.6448 -0.30%
2017-04-03 0 3.290 3.280 3.290 3.250 3.290 660,000 2,154,394 3.2642 1.654 1.649 1.654 1.634 1.654 1,312,468 1.6415 0.00%
2017-03-31 0 3.290 3.250 3.290 3.180 3.290 2,477,200 7,989,549 3.2252 1.654 1.634 1.654 1.599 1.654 4,926,130 1.6219 2.81%
2017-03-30 0 3.200 3.200 3.210 3.180 3.220 1,736,000 5,544,534 3.1939 1.609 1.609 1.614 1.599 1.619 3,452,189 1.6061 0.00%
2017-03-29 0 3.200 3.200 3.210 3.180 3.210 947,000 3,027,942 3.1974 1.609 1.609 1.614 1.599 1.614 1,883,193 1.6079 -0.62%
2017-03-28 0 3.220 3.210 3.220 3.140 3.220 1,277,000 4,063,465 3.1820 1.619 1.614 1.619 1.579 1.619 2,539,427 1.6002 1.90%
2017-03-27 0 3.160 3.140 3.170 3.130 3.230 1,516,000 4,825,680 3.1832 1.589 1.579 1.594 1.574 1.624 3,014,699 1.6007 -1.25%
2017-03-24 0 3.200 3.190 3.200 3.170 3.220 1,904,000 6,093,105 3.2002 1.609 1.604 1.609 1.594 1.619 3,786,271 1.6093 0.63%
2017-03-23 0 3.180 3.180 3.190 3.170 3.250 3,322,000 10,598,840 3.1905 1.599 1.599 1.604 1.594 1.634 6,606,089 1.6044 -3.93%
2017-03-22 0 3.310 3.300 3.330 3.300 3.340 3,125,000 10,393,790 3.3260 1.664 1.659 1.675 1.659 1.680 6,214,337 1.6726 -1.19%
2017-03-21 0 3.350 3.330 3.340 3.320 3.350 1,183,000 3,948,580 3.3378 1.685 1.675 1.680 1.670 1.685 2,352,499 1.6785 0.30%
2017-03-20 0 3.340 3.320 3.340 3.320 3.350 681,000 2,273,470 3.3384 1.680 1.670 1.680 1.670 1.685 1,354,228 1.6788 0.00%
2017-03-17 0 3.340 3.330 3.360 3.310 3.350 2,911,000 9,679,550 3.3252 1.680 1.675 1.690 1.664 1.685 5,788,779 1.6721 -0.30%
2017-03-16 0 3.350 3.330 3.350 3.300 3.360 3,215,000 10,721,530 3.3348 1.685 1.675 1.685 1.659 1.690 6,393,310 1.6770 1.52%
2017-03-15 0 3.300 3.290 3.310 3.290 3.330 838,000 2,769,460 3.3048 1.659 1.654 1.664 1.654 1.675 1,666,437 1.6619 -1.49%
2017-03-14 0 3.350 3.330 3.350 3.260 3.380 4,201,000 14,027,040 3.3390 1.685 1.675 1.685 1.639 1.700 8,354,058 1.6791 2.45%
2017-03-13 0 3.270 3.250 3.270 3.250 3.280 545,000 1,775,370 3.2576 1.644 1.634 1.644 1.634 1.649 1,083,780 1.6381 0.62%
2017-03-10 0 3.250 3.240 3.260 3.230 3.270 2,004,000 6,512,051 3.2495 1.634 1.629 1.639 1.624 1.644 3,985,130 1.6341 0.00%
2017-03-09 0 3.250 3.240 3.250 3.220 3.270 1,326,000 4,308,030 3.2489 1.634 1.629 1.634 1.619 1.644 2,636,868 1.6338 -0.31%
2017-03-08 0 3.260 3.240 3.260 3.210 3.260 2,167,000 7,035,360 3.2466 1.639 1.629 1.639 1.614 1.639 4,309,270 1.6326 0.93%
2017-03-07 0 3.230 3.210 3.220 3.210 3.240 1,682,000 5,417,145 3.2207 1.624 1.614 1.619 1.614 1.629 3,344,805 1.6196 0.31%
2017-03-06 0 3.220 3.220 3.230 3.210 3.280 3,207,000 10,396,749 3.2419 1.619 1.619 1.624 1.614 1.649 6,377,401 1.6302 -0.62%
2017-03-03 0 3.240 3.240 3.260 3.220 3.270 2,137,000 6,948,257 3.2514 1.629 1.629 1.639 1.619 1.644 4,249,612 1.6350 -0.31%
2017-03-02 0 3.250 3.230 3.250 3.210 3.270 2,016,000 6,528,260 3.2382 1.634 1.624 1.634 1.614 1.644 4,008,993 1.6284 0.93%
2017-03-01 0 3.220 3.210 3.220 3.200 3.250 2,134,000 6,905,700 3.2360 1.619 1.614 1.619 1.609 1.634 4,243,647 1.6273 0.62%
2017-02-28 0 3.200 3.180 3.210 3.180 3.230 1,033,000 3,307,150 3.2015 1.609 1.599 1.614 1.599 1.624 2,054,211 1.6099 -0.31%
2017-02-27 0 3.210 3.200 3.210 3.180 3.230 1,216,000 3,901,640 3.2086 1.614 1.609 1.614 1.599 1.624 2,418,123 1.6135 0.63%
2017-02-24 0 3.190 3.170 3.190 3.170 3.190 3,644,000 11,564,940 3.1737 1.604 1.594 1.604 1.594 1.604 7,246,414 1.5960 0.31%
2017-02-23 0 3.180 3.180 3.190 3.170 3.210 2,670,000 8,501,160 3.1840 1.599 1.599 1.604 1.594 1.614 5,309,530 1.6011 -0.62%
2017-02-22 0 3.200 3.190 3.200 3.170 3.230 1,544,000 4,951,360 3.2068 1.609 1.604 1.609 1.594 1.624 3,070,380 1.6126 0.95%
2017-02-21 0 3.170 3.170 3.180 3.160 3.250 1,595,000 5,106,280 3.2014 1.594 1.594 1.599 1.589 1.634 3,171,798 1.6099 -2.16%
2017-02-20 0 3.240 3.230 3.240 3.220 3.260 2,018,549 6,536,748 3.2383 1.629 1.624 1.629 1.619 1.639 4,014,062 1.6285 0.00%
2017-02-17 0 3.240 3.240 3.250 3.230 3.270 3,471,000 11,288,560 3.2523 1.629 1.629 1.634 1.624 1.644 6,902,388 1.6355 0.31%
2017-02-16 0 3.230 3.230 3.240 3.170 3.240 3,695,500 11,858,190 3.2088 1.624 1.624 1.629 1.594 1.629 7,348,826 1.6136 0.94%
2017-02-15 0 3.200 3.200 3.220 3.150 3.250 4,083,000 13,025,970 3.1903 1.609 1.609 1.619 1.584 1.634 8,119,404 1.6043 1.59%
2017-02-14 0 3.150 3.130 3.150 3.140 3.180 1,442,000 4,546,520 3.1529 1.584 1.574 1.584 1.579 1.599 2,867,544 1.5855 -0.63%
2017-02-13 0 3.170 3.140 3.170 3.140 3.170 2,585,000 8,161,320 3.1572 1.594 1.579 1.594 1.579 1.594 5,140,500 1.5877 0.63%
2017-02-10 0 3.150 3.140 3.150 3.140 3.170 1,830,000 5,767,280 3.1515 1.584 1.579 1.584 1.579 1.594 3,639,116 1.5848 0.00%
2017-02-09 0 3.150 3.140 3.150 3.140 3.170 3,371,000 10,628,980 3.1531 1.584 1.579 1.584 1.579 1.594 6,703,530 1.5856 -0.32%
2017-02-08 0 3.160 3.150 3.160 3.150 3.170 2,123,000 6,703,810 3.1577 1.589 1.584 1.589 1.584 1.594 4,221,772 1.5879 0.32%
2017-02-07 0 3.150 3.140 3.150 3.140 3.170 2,701,000 8,508,310 3.1501 1.584 1.579 1.584 1.579 1.594 5,371,176 1.5841 0.32%
2017-02-06 0 3.140 3.140 3.150 3.140 3.170 1,536,000 4,845,070 3.1543 1.579 1.579 1.584 1.579 1.594 3,054,471 1.5862 -0.32%
2017-02-03 0 3.150 3.140 3.150 3.140 3.170 1,858,300 5,853,333 3.1498 1.584 1.579 1.584 1.579 1.594 3,695,393 1.5840 0.32%
2017-02-02 0 3.140 3.130 3.140 3.130 3.150 857,000 2,685,460 3.1336 1.579 1.574 1.579 1.574 1.584 1,704,220 1.5758 0.00%
2017-02-01 0 3.140 3.130 3.140 3.130 3.200 1,537,000 4,862,930 3.1639 1.579 1.574 1.579 1.574 1.609 3,056,460 1.5910 0.00%
2017-01-27 0 3.140 3.140 3.150 3.140 3.160 411,000 1,292,030 3.1436 1.579 1.579 1.584 1.579 1.589 817,310 1.5808 -0.32%
2017-01-26 0 3.150 3.140 3.150 3.140 3.170 1,907,000 6,010,230 3.1517 1.584 1.579 1.584 1.579 1.594 3,792,237 1.5849 0.00%
2017-01-25 0 3.150 3.150 3.160 3.140 3.180 3,301,000 10,416,200 3.1555 1.584 1.584 1.589 1.579 1.599 6,564,329 1.5868 0.00%
2017-01-24 0 3.150 3.140 3.150 3.140 3.160 2,587,000 8,153,010 3.1515 1.584 1.579 1.584 1.579 1.589 5,144,477 1.5848 0.00%
2017-01-23 0 3.150 3.140 3.150 3.140 3.160 1,324,000 4,171,970 3.1510 1.584 1.579 1.584 1.579 1.589 2,632,890 1.5846 -0.63%
2017-01-20 0 3.170 3.160 3.170 3.150 3.190 896,000 2,839,255 3.1688 1.594 1.589 1.594 1.584 1.604 1,781,775 1.5935 -0.63%
2017-01-19 0 3.190 3.180 3.190 3.170 3.190 249,000 793,180 3.1855 1.604 1.599 1.604 1.594 1.604 495,158 1.6019 0.95%
2017-01-18 0 3.160 3.150 3.160 3.150 3.190 954,000 3,022,940 3.1687 1.589 1.584 1.589 1.584 1.604 1,897,113 1.5934 -0.63%
2017-01-17 0 3.180 3.150 3.180 3.140 3.190 991,000 3,131,740 3.1602 1.599 1.584 1.599 1.579 1.604 1,970,691 1.5892 0.00%
2017-01-16 0 3.180 3.150 3.180 3.160 3.200 926,500 2,944,085 3.1776 1.599 1.584 1.599 1.589 1.609 1,842,427 1.5979 0.95%
2017-01-13 0 3.150 3.140 3.160 3.130 3.160 2,827,000 8,892,030 3.1454 1.584 1.579 1.589 1.574 1.589 5,621,738 1.5817 0.96%
2017-01-12 0 3.120 3.120 3.130 3.120 3.180 2,639,000 8,290,220 3.1414 1.569 1.569 1.574 1.569 1.599 5,247,883 1.5797 -1.27%
2017-01-11 0 3.160 3.160 3.180 3.150 3.200 1,296,000 4,122,800 3.1812 1.589 1.589 1.599 1.584 1.609 2,577,210 1.5997 -0.63%
2017-01-10 0 3.180 3.160 3.180 3.150 3.200 648,000 2,054,760 3.1709 1.599 1.589 1.599 1.584 1.609 1,288,605 1.5946 0.00%
2017-01-09 0 3.180 3.170 3.180 3.170 3.190 433,000 1,377,570 3.1815 1.599 1.594 1.599 1.594 1.604 861,059 1.5999 0.32%
2017-01-06 0 3.170 3.170 3.190 3.170 3.230 781,000 2,495,560 3.1953 1.594 1.594 1.604 1.594 1.624 1,553,087 1.6068 -0.31%
2017-01-05 0 3.180 3.180 3.210 3.160 3.250 1,795,000 5,761,650 3.2098 1.599 1.599 1.614 1.589 1.634 3,569,515 1.6141 0.00%
2017-01-04 0 3.180 3.170 3.180 3.170 3.210 609,000 1,940,620 3.1866 1.599 1.594 1.599 1.594 1.614 1,211,050 1.6024 -0.93%
2017-01-03 0 3.210 3.190 3.210 3.190 3.230 205,000 656,960 3.2047 1.614 1.604 1.614 1.604 1.624 407,661 1.6115 -0.31%
2016-12-30 0 3.220 3.200 3.220 3.170 3.220 1,281,000 4,084,750 3.1887 1.619 1.609 1.619 1.594 1.619 2,547,381 1.6035 1.26%
2016-12-29 0 3.180 3.180 3.190 3.160 3.200 1,289,000 4,101,700 3.1821 1.599 1.599 1.604 1.589 1.609 2,563,290 1.6002 -0.62%
2016-12-28 0 3.200 3.200 3.220 3.130 3.230 1,095,273 3,467,531 3.1659 1.609 1.609 1.619 1.574 1.624 2,178,047 1.5920 1.91%
2016-12-23 0 3.140 3.130 3.140 3.110 3.170 505,000 1,585,690 3.1400 1.579 1.574 1.579 1.564 1.594 1,004,237 1.5790 0.64%
2016-12-22 0 3.120 3.120 3.150 3.120 3.160 1,256,000 3,955,630 3.1494 1.569 1.569 1.584 1.569 1.589 2,497,666 1.5837 -0.95%
2016-12-21 0 3.150 3.150 3.160 3.140 3.170 854,000 2,691,610 3.1518 1.584 1.584 1.589 1.579 1.594 1,698,254 1.5849 -0.32%
2016-12-20 0 3.160 3.140 3.160 3.140 3.180 1,227,000 3,867,280 3.1518 1.589 1.579 1.589 1.579 1.599 2,439,997 1.5850 0.32%
2016-12-19 0 3.150 3.130 3.150 3.130 3.200 1,277,000 4,061,370 3.1804 1.584 1.574 1.584 1.574 1.609 2,539,427 1.5993 -0.32%
2016-12-16 0 3.160 3.160 3.170 3.150 3.210 1,413,000 4,504,950 3.1882 1.589 1.589 1.594 1.584 1.614 2,809,875 1.6033 -1.25%
2016-12-15 0 3.200 3.200 3.210 3.170 3.250 568,000 1,819,460 3.2033 1.609 1.609 1.614 1.594 1.634 1,129,518 1.6108 -0.62%
2016-12-14 0 3.220 3.220 3.240 3.220 3.250 79,000 255,390 3.2328 1.619 1.619 1.629 1.619 1.634 157,098 1.6257 0.00%
2016-12-13 0 3.220 3.220 3.240 3.190 3.270 1,905,000 6,139,340 3.2228 1.619 1.619 1.629 1.604 1.644 3,788,260 1.6206 0.00%
2016-12-12 0 3.220 3.220 3.240 3.200 3.280 987,000 3,198,760 3.2409 1.619 1.619 1.629 1.609 1.649 1,962,736 1.6297 -0.62%
2016-12-09 0 3.240 3.240 3.260 3.230 3.260 901,000 2,925,540 3.2470 1.629 1.629 1.639 1.624 1.639 1,791,718 1.6328 -0.61%
2016-12-08 0 3.260 3.260 3.280 3.250 3.290 217,000 707,840 3.2619 1.639 1.639 1.649 1.634 1.654 431,524 1.6403 0.00%
2016-12-07 0 3.260 3.250 3.280 3.250 3.290 820,000 2,676,390 3.2639 1.639 1.634 1.649 1.634 1.654 1,630,642 1.6413 -0.31%
2016-12-06 0 3.270 3.260 3.270 3.250 3.300 835,000 2,732,880 3.2729 1.644 1.639 1.644 1.634 1.659 1,660,471 1.6458 -0.30%
2016-12-05 0 3.280 3.280 3.290 3.240 3.290 981,000 3,206,900 3.2690 1.649 1.649 1.654 1.629 1.654 1,950,805 1.6439 -0.61%
2016-12-02 0 3.300 3.270 3.300 3.260 3.310 1,643,000 5,398,350 3.2857 1.659 1.644 1.659 1.639 1.664 3,267,250 1.6523 1.54%
2016-12-01 0 3.250 3.260 3.270 3.240 3.300 594,000 1,944,280 3.2732 1.634 1.639 1.644 1.629 1.659 1,181,221 1.6460 -1.22%
2016-11-30 0 3.290 3.250 3.290 3.200 3.290 843,000 2,739,990 3.2503 1.654 1.634 1.654 1.609 1.654 1,676,380 1.6345 2.81%
2016-11-29 0 3.200 3.200 3.210 3.200 3.240 1,645,000 5,290,200 3.2159 1.609 1.609 1.614 1.609 1.629 3,271,227 1.6172 -0.93%
2016-11-28 0 3.230 3.220 3.240 3.220 3.290 875,000 2,838,980 3.2445 1.624 1.619 1.629 1.619 1.654 1,740,014 1.6316 -1.22%
2016-11-25 0 3.270 3.270 3.290 3.200 3.280 523,000 1,698,700 3.2480 1.644 1.644 1.654 1.609 1.649 1,040,031 1.6333 2.51%
2016-11-24 0 3.190 3.190 3.200 3.190 3.230 478,000 1,531,640 3.2043 1.604 1.604 1.609 1.604 1.624 950,545 1.6113 -0.62%
2016-11-23 0 3.210 3.210 3.230 3.170 3.240 480,000 1,547,360 3.2237 1.614 1.614 1.624 1.594 1.629 954,522 1.6211 0.00%
2016-11-22 0 3.210 3.200 3.210 3.170 3.210 2,380,000 7,599,145 3.1929 1.614 1.609 1.614 1.594 1.614 4,732,839 1.6056 1.26%
2016-11-21 0 3.170 3.160 3.170 3.150 3.220 3,277,000 10,369,910 3.1645 1.594 1.589 1.594 1.584 1.619 6,516,602 1.5913 0.00%
2016-11-18 0 3.170 3.160 3.170 3.160 3.190 1,755,000 5,569,340 3.1734 1.594 1.589 1.594 1.589 1.604 3,489,972 1.5958 -0.63%
2016-11-17 0 3.190 3.190 3.200 3.150 3.200 2,457,000 7,806,510 3.1773 1.604 1.604 1.609 1.584 1.609 4,885,960 1.5977 0.31%
2016-11-16 0 3.180 3.160 3.180 3.150 3.210 3,459,000 11,033,685 3.1898 1.599 1.589 1.599 1.584 1.614 6,878,525 1.6041 -0.62%
2016-11-15 0 3.200 3.190 3.200 3.160 3.220 2,065,000 6,581,480 3.1872 1.609 1.604 1.609 1.589 1.619 4,106,434 1.6027 0.63%
2016-11-14 0 3.180 3.180 3.190 3.160 3.210 1,294,000 4,134,180 3.1949 1.599 1.599 1.604 1.589 1.614 2,573,233 1.6066 -0.93%
2016-11-11 0 3.210 3.200 3.220 3.170 3.260 2,119,000 6,817,370 3.2173 1.614 1.609 1.619 1.594 1.639 4,213,818 1.6179 0.63%
2016-11-10 0 3.190 3.190 3.200 3.180 3.220 1,024,000 3,264,590 3.1881 1.604 1.604 1.609 1.599 1.619 2,036,314 1.6032 0.00%
2016-11-09 0 3.190 3.190 3.200 3.150 3.230 1,757,000 5,569,946 3.1701 1.604 1.604 1.609 1.584 1.624 3,493,949 1.5942 -0.62%
2016-11-08 0 3.210 3.200 3.210 3.180 3.230 708,000 2,263,195 3.1966 1.614 1.609 1.614 1.599 1.624 1,407,920 1.6075 0.94%
2016-11-07 0 3.180 3.180 3.200 3.180 3.230 1,600,000 5,115,249 3.1970 1.599 1.599 1.609 1.599 1.624 3,181,741 1.6077 -0.93%
2016-11-04 0 3.210 3.210 3.220 3.210 3.250 830,000 2,679,280 3.2280 1.614 1.614 1.619 1.614 1.634 1,650,528 1.6233 -0.31%
2016-11-03 0 3.220 3.220 3.230 3.220 3.240 467,000 1,507,321 3.2277 1.619 1.619 1.624 1.619 1.629 928,671 1.6231 0.00%
2016-11-02 0 3.220 3.220 3.230 3.200 3.240 708,000 2,282,280 3.2236 1.619 1.619 1.624 1.609 1.629 1,407,920 1.6210 0.00%
2016-11-01 0 3.220 3.220 3.230 3.200 3.260 1,393,000 4,490,835 3.2239 1.619 1.619 1.624 1.609 1.639 2,770,103 1.6212 -1.53%
2016-10-31 0 3.270 3.270 3.280 3.220 3.300 1,206,000 3,939,360 3.2665 1.644 1.644 1.649 1.619 1.659 2,398,237 1.6426 -1.21%
2016-10-28 0 3.310 3.300 3.310 3.300 3.340 427,000 1,411,890 3.3065 1.664 1.659 1.664 1.659 1.680 849,127 1.6628 0.30%
2016-10-27 0 3.300 3.300 3.330 3.300 3.330 613,000 2,029,630 3.3110 1.659 1.659 1.675 1.659 1.675 1,219,004 1.6650 -0.60%
2016-10-26 0 3.320 3.320 3.330 3.310 3.340 522,000 1,734,360 3.3225 1.670 1.670 1.675 1.664 1.680 1,038,043 1.6708 -0.30%
2016-10-25 0 3.330 3.320 3.350 3.320 3.370 397,000 1,325,435 3.3386 1.675 1.670 1.685 1.670 1.695 789,469 1.6789 -0.89%
2016-10-24 0 3.360 3.360 3.380 3.320 3.380 286,000 963,800 3.3699 1.690 1.690 1.700 1.670 1.700 568,736 1.6946 -0.30%
2016-10-20 0 3.370 3.350 3.380 3.350 3.390 324,000 1,089,390 3.3623 1.695 1.685 1.700 1.685 1.705 644,302 1.6908 0.30%
2016-10-19 0 3.360 3.370 3.380 3.350 3.380 252,000 848,590 3.3674 1.690 1.695 1.700 1.685 1.700 501,124 1.6934 0.00%
2016-10-18 0 3.360 3.350 3.390 3.330 3.390 186,000 625,380 3.3623 1.690 1.685 1.705 1.675 1.705 369,877 1.6908 0.60%
2016-10-17 0 3.340 3.340 3.390 3.330 3.400 149,000 497,430 3.3385 1.680 1.680 1.705 1.675 1.710 296,300 1.6788 -0.30%
2016-10-14 0 3.350 3.350 3.370 3.340 3.380 432,000 1,450,240 3.3570 1.685 1.685 1.695 1.680 1.700 859,070 1.6882 -0.30%
2016-10-13 0 3.360 3.350 3.380 3.350 3.420 562,000 1,902,580 3.3854 1.690 1.685 1.700 1.685 1.720 1,117,586 1.7024 0.30%
2016-10-12 0 3.350 3.360 3.390 3.350 3.430 420,000 1,428,740 3.4018 1.685 1.690 1.705 1.685 1.725 835,207 1.7106 -2.90%
2016-10-11 0 3.450 3.430 3.450 3.440 3.490 1,474,273 5,086,291 3.4500 1.735 1.725 1.735 1.730 1.755 2,931,721 1.7349 0.29%
2016-10-07 0 3.440 3.440 3.450 3.400 3.500 891,000 3,076,110 3.4524 1.730 1.730 1.735 1.710 1.760 1,771,832 1.7361 0.00%
2016-10-06 0 3.440 3.410 3.440 3.400 3.450 214,000 732,520 3.4230 1.730 1.715 1.730 1.710 1.735 425,558 1.7213 -0.29%
2016-10-05 0 3.450 3.410 3.450 3.400 3.450 169,000 577,520 3.4173 1.735 1.715 1.735 1.710 1.735 336,071 1.7184 1.47%
2016-10-04 0 3.400 3.390 3.420 3.380 3.420 1,444,421 4,900,256 3.3925 1.710 1.705 1.720 1.700 1.720 2,872,358 1.7060 0.29%
2016-10-03 0 3.390 3.390 3.410 3.370 3.410 1,512,000 5,134,830 3.3961 1.705 1.705 1.715 1.695 1.715 3,006,745 1.7078 0.59%
2016-09-30 0 3.370 3.370 3.390 3.370 3.410 409,000 1,382,380 3.3799 1.695 1.695 1.705 1.695 1.715 813,332 1.6996 -1.17%
2016-09-29 0 3.410 3.390 3.410 3.380 3.420 256,000 869,840 3.3978 1.715 1.705 1.715 1.700 1.720 509,078 1.7087 0.00%
2016-09-28 0 3.410 3.400 3.420 3.370 3.410 452,000 1,533,950 3.3937 1.715 1.710 1.720 1.695 1.715 898,842 1.7066 0.59%
2016-09-27 0 3.390 3.380 3.390 3.360 3.390 390,000 1,313,615 3.3682 1.705 1.700 1.705 1.690 1.705 775,549 1.6938 0.30%
2016-09-26 0 3.380 3.360 3.380 3.360 3.420 414,000 1,402,070 3.3866 1.700 1.690 1.700 1.690 1.720 823,275 1.7030 -0.29%
2016-09-23 0 3.390 3.380 3.390 3.380 3.400 70,000 237,120 3.3874 1.705 1.700 1.705 1.700 1.710 139,201 1.7034 0.00%
2016-09-22 0 3.390 3.390 3.400 3.370 3.440 527,000 1,791,220 3.3989 1.705 1.705 1.710 1.695 1.730 1,047,986 1.7092 -0.29%
2016-09-21 0 3.400 3.380 3.400 3.370 3.400 317,000 1,070,650 3.3774 1.710 1.700 1.710 1.695 1.710 630,382 1.6984 0.59%
2016-09-20 0 3.380 3.360 3.380 3.360 3.440 786,000 2,649,950 3.3714 1.700 1.690 1.700 1.690 1.730 1,563,030 1.6954 -0.59%
2016-09-19 0 3.400 3.390 3.400 3.350 3.410 1,048,000 3,556,970 3.3941 1.710 1.705 1.710 1.685 1.715 2,084,040 1.7068 0.59%
2016-09-15 0 3.380 3.380 3.400 3.380 3.450 1,002,000 3,426,300 3.4195 1.700 1.700 1.710 1.700 1.735 1,992,565 1.7195 -1.46%
2016-09-14 0 3.430 3.430 3.440 3.420 3.470 138,000 473,940 3.4343 1.725 1.725 1.730 1.720 1.745 274,425 1.7270 -1.72%
2016-09-13 0 3.490 3.480 3.490 3.430 3.490 698,000 2,425,060 3.4743 1.755 1.750 1.755 1.725 1.755 1,388,034 1.7471 2.05%
2016-09-12 0 3.420 3.390 3.430 3.390 3.480 445,000 1,523,130 3.4228 1.720 1.705 1.725 1.705 1.750 884,922 1.7212 -2.29%
2016-09-09 0 3.500 3.490 3.500 3.470 3.530 1,291,000 4,519,780 3.5010 1.760 1.755 1.760 1.745 1.775 2,567,267 1.7605 0.00%
2016-09-08 0 3.500 3.490 3.500 3.430 3.530 1,646,000 5,755,740 3.4968 1.760 1.755 1.760 1.725 1.775 3,273,216 1.7584 2.04%
2016-09-07 0 3.560 3.560 3.580 3.550 3.620 2,672,000 9,606,095 3.5951 1.725 1.725 1.735 1.720 1.754 5,514,893 1.7418 -0.28%
2016-09-06 0 3.570 3.560 3.570 3.520 3.580 1,523,000 5,414,920 3.5554 1.730 1.725 1.730 1.705 1.735 3,143,407 1.7226 1.13%
2016-09-05 0 3.530 3.530 3.540 3.510 3.550 740,000 2,614,480 3.5331 1.710 1.710 1.715 1.701 1.720 1,527,328 1.7118 0.86%
2016-09-02 0 3.500 3.500 3.530 3.500 3.530 398,000 1,401,090 3.5203 1.696 1.696 1.710 1.696 1.710 821,455 1.7056 -0.57%
2016-09-01 0 3.520 3.500 3.520 3.460 3.520 1,115,000 3,905,350 3.5026 1.705 1.696 1.705 1.676 1.705 2,301,312 1.6970 1.44%
2016-08-31 0 3.470 3.460 3.490 3.450 3.480 342,000 1,186,590 3.4696 1.681 1.676 1.691 1.672 1.686 705,873 1.6810 0.00%
2016-08-30 0 3.470 3.470 3.480 3.460 3.500 221,000 768,390 3.4769 1.681 1.681 1.686 1.676 1.696 456,135 1.6846 0.00%
2016-08-29 0 3.470 3.460 3.470 3.450 3.500 890,000 3,083,560 3.4647 1.681 1.676 1.681 1.672 1.696 1,836,922 1.6787 0.29%
2016-08-26 0 3.460 3.460 3.480 3.460 3.490 1,206,000 4,185,240 3.4703 1.676 1.676 1.686 1.676 1.691 2,489,132 1.6814 0.00%
2016-08-25 0 3.460 3.450 3.460 3.430 3.480 1,375,000 4,741,940 3.4487 1.676 1.672 1.676 1.662 1.686 2,837,941 1.6709 0.87%
2016-08-24 0 3.430 3.430 3.450 3.430 3.480 1,090,000 3,750,980 3.4413 1.662 1.662 1.672 1.662 1.686 2,249,713 1.6673 -1.72%
2016-08-23 0 3.490 3.490 3.500 3.480 3.500 564,000 1,970,560 3.4939 1.691 1.691 1.696 1.686 1.696 1,164,072 1.6928 0.00%
2016-08-22 0 3.490 3.480 3.490 3.480 3.510 799,000 2,787,050 3.4882 1.691 1.686 1.691 1.686 1.701 1,649,102 1.6900 -0.29%
2016-08-19 0 3.500 3.500 3.510 3.490 3.540 400,000 1,403,630 3.5091 1.696 1.696 1.701 1.691 1.715 825,583 1.7002 0.57%
2016-08-18 0 3.480 3.480 3.490 3.480 3.500 430,000 1,499,720 3.4877 1.686 1.686 1.691 1.686 1.696 887,502 1.6898 0.00%
2016-08-17 0 3.480 3.470 3.490 3.460 3.500 735,000 2,555,940 3.4775 1.686 1.681 1.691 1.676 1.696 1,517,008 1.6849 0.58%
2016-08-16 0 3.460 3.460 3.470 3.460 3.510 606,000 2,114,090 3.4886 1.676 1.676 1.681 1.676 1.701 1,250,758 1.6902 -1.14%
2016-08-15 0 3.500 3.490 3.500 3.490 3.520 522,000 1,825,590 3.4973 1.696 1.691 1.696 1.691 1.705 1,077,386 1.6945 -0.28%
2016-08-12 0 3.510 3.510 3.530 3.500 3.550 482,000 1,700,470 3.5279 1.701 1.701 1.710 1.696 1.720 994,827 1.7093 0.00%
2016-08-11 0 3.510 3.510 3.520 3.500 3.530 152,000 534,080 3.5137 1.701 1.701 1.705 1.696 1.710 313,721 1.7024 0.00%
2016-08-10 0 3.510 3.510 3.530 3.490 3.550 816,000 2,869,532 3.5166 1.701 1.701 1.710 1.691 1.720 1,684,189 1.7038 -0.85%
2016-08-09 0 3.540 3.520 3.540 3.520 3.560 749,000 2,649,451 3.5373 1.715 1.705 1.715 1.705 1.725 1,545,904 1.7139 0.28%
2016-08-08 0 3.530 3.530 3.550 3.500 3.550 651,000 2,296,230 3.5272 1.710 1.710 1.720 1.696 1.720 1,343,636 1.7090 0.28%
2016-08-05 0 3.520 3.510 3.520 3.510 3.550 875,000 3,087,790 3.5289 1.705 1.701 1.705 1.701 1.720 1,805,962 1.7098 0.00%
2016-08-04 0 3.520 3.520 3.530 3.490 3.550 822,000 2,898,850 3.5266 1.705 1.705 1.710 1.691 1.720 1,696,573 1.7087 0.86%
2016-08-03 0 3.490 3.490 3.510 3.480 3.510 533,000 1,860,930 3.4914 1.691 1.691 1.701 1.686 1.701 1,100,089 1.6916 -0.57%
2016-08-01 0 3.510 3.510 3.520 3.470 3.520 337,000 1,180,150 3.5019 1.701 1.701 1.705 1.681 1.705 695,554 1.6967 1.15%
2016-07-29 0 3.470 3.460 3.500 3.450 3.500 191,000 663,650 3.4746 1.681 1.676 1.696 1.672 1.696 394,216 1.6835 0.29%
2016-07-28 0 3.460 3.460 3.480 3.450 3.480 307,000 1,065,675 3.4713 1.676 1.676 1.686 1.672 1.686 633,635 1.6818 0.00%
2016-07-27 0 3.460 3.460 3.480 3.450 3.490 505,000 1,754,660 3.4746 1.676 1.676 1.686 1.672 1.691 1,042,298 1.6835 -0.29%
2016-07-26 0 3.470 3.470 3.480 3.470 3.500 379,000 1,318,250 3.4782 1.681 1.681 1.686 1.681 1.696 782,240 1.6852 0.29%
2016-07-25 0 3.460 3.460 3.480 3.460 3.500 385,000 1,335,450 3.4687 1.676 1.676 1.686 1.676 1.696 794,623 1.6806 -0.86%
2016-07-22 0 3.490 3.490 3.500 3.490 3.520 684,000 2,392,860 3.4983 1.691 1.691 1.696 1.691 1.705 1,411,747 1.6950 -0.57%
2016-07-21 0 3.510 3.490 3.510 3.490 3.570 1,013,000 3,575,040 3.5292 1.701 1.691 1.701 1.691 1.730 2,090,789 1.7099 0.29%
2016-07-20 0 3.500 3.500 3.510 3.490 3.540 836,000 2,933,450 3.5089 1.696 1.696 1.701 1.691 1.715 1,725,468 1.7001 0.00%
2016-07-19 0 3.500 3.500 3.520 3.480 3.540 694,000 2,429,720 3.5010 1.696 1.696 1.705 1.686 1.715 1,432,386 1.6963 -0.85%
2016-07-18 0 3.530 3.520 3.540 3.430 3.530 791,000 2,768,010 3.4994 1.710 1.705 1.715 1.662 1.710 1,632,590 1.6955 3.22%
2016-07-15 0 3.420 3.420 3.460 3.390 3.470 589,000 2,015,720 3.4223 1.657 1.657 1.676 1.642 1.681 1,215,671 1.6581 -0.29%
2016-07-14 0 3.430 3.440 3.450 3.400 3.440 525,000 1,797,660 3.4241 1.662 1.667 1.672 1.647 1.667 1,083,577 1.6590 0.29%
2016-07-13 0 3.420 3.410 3.420 3.390 3.420 355,000 1,207,770 3.4022 1.657 1.652 1.657 1.642 1.657 732,705 1.6484 1.18%
2016-07-12 0 3.380 3.380 3.400 3.360 3.400 385,000 1,302,280 3.3825 1.638 1.638 1.647 1.628 1.647 794,623 1.6389 0.60%
2016-07-11 0 3.360 3.360 3.370 3.360 3.380 355,000 1,196,690 3.3710 1.628 1.628 1.633 1.628 1.638 732,705 1.6332 0.30%
2016-07-08 0 3.350 3.340 3.350 3.340 3.360 231,000 774,260 3.3518 1.623 1.618 1.623 1.618 1.628 476,774 1.6240 -0.59%
2016-07-07 0 3.370 3.370 3.390 3.350 3.370 184,000 620,430 3.3719 1.633 1.633 1.642 1.623 1.633 379,768 1.6337 -0.30%
2016-07-06 0 3.380 3.370 3.380 3.360 3.400 298,000 1,004,380 3.3704 1.638 1.633 1.638 1.628 1.647 615,059 1.6330 -0.29%
2016-07-05 0 3.390 3.370 3.390 3.370 3.400 63,000 213,160 3.3835 1.642 1.633 1.642 1.633 1.647 130,029 1.6393 -0.29%
2016-07-04 0 3.400 3.390 3.400 3.350 3.400 1,198,000 4,046,215 3.3775 1.647 1.642 1.647 1.623 1.647 2,472,621 1.6364 0.89%
2016-06-30 0 3.370 3.370 3.390 3.370 3.400 656,000 2,216,990 3.3796 1.633 1.633 1.642 1.633 1.647 1,353,956 1.6374 0.00%
2016-06-29 0 3.370 3.370 3.380 3.360 3.420 1,067,000 3,618,830 3.3916 1.633 1.633 1.638 1.628 1.657 2,202,242 1.6432 -0.59%
2016-06-28 0 3.390 3.380 3.420 3.320 3.420 582,000 1,964,040 3.3746 1.642 1.638 1.657 1.609 1.657 1,201,223 1.6350 0.59%
2016-06-27 0 3.370 3.350 3.360 3.310 3.370 568,000 1,901,040 3.3469 1.633 1.623 1.628 1.604 1.633 1,172,328 1.6216 1.51%
2016-06-24 0 3.320 3.320 3.330 3.280 3.340 1,100,000 3,635,490 3.3050 1.609 1.609 1.613 1.589 1.618 2,270,353 1.6013 -0.60%
2016-06-23 0 3.340 3.320 3.340 3.320 3.350 309,000 1,031,880 3.3394 1.618 1.609 1.618 1.609 1.623 637,763 1.6180 0.00%
2016-06-22 0 3.340 3.320 3.350 3.310 3.360 228,000 763,370 3.3481 1.618 1.609 1.623 1.604 1.628 470,582 1.6222 0.00%
2016-06-21 0 3.340 3.340 3.350 3.320 3.360 145,000 484,540 3.3417 1.618 1.618 1.623 1.609 1.628 299,274 1.6191 0.91%
2016-06-20 0 3.310 3.310 3.340 3.300 3.350 83,000 277,360 3.3417 1.604 1.604 1.618 1.599 1.623 171,308 1.6191 -0.90%
2016-06-17 0 3.340 3.340 3.360 3.260 3.360 476,000 1,581,990 3.3235 1.618 1.618 1.628 1.579 1.628 982,444 1.6103 0.91%
2016-06-16 0 3.310 3.310 3.320 3.300 3.330 121,000 401,080 3.3147 1.604 1.604 1.609 1.599 1.613 249,739 1.6060 -0.30%
2016-06-15 0 3.320 3.320 3.330 3.290 3.330 96,000 318,340 3.3160 1.609 1.609 1.613 1.594 1.613 198,140 1.6066 0.61%
2016-06-14 0 3.300 3.300 3.310 3.280 3.340 391,000 1,292,940 3.3068 1.599 1.599 1.604 1.589 1.618 807,007 1.6021 0.61%
2016-06-13 0 3.280 3.280 3.290 3.270 3.320 211,000 693,860 3.2884 1.589 1.589 1.594 1.584 1.609 435,495 1.5933 -1.80%
2016-06-10 0 3.340 3.330 3.350 3.310 3.350 254,000 845,260 3.3278 1.618 1.613 1.623 1.604 1.623 524,245 1.6123 -0.30%
2016-06-08 0 3.350 3.320 3.350 3.310 3.350 367,411 1,225,817 3.3364 1.623 1.609 1.623 1.604 1.623 758,321 1.6165 0.90%
2016-06-07 0 3.320 3.320 3.330 3.310 3.340 129,000 429,270 3.3277 1.609 1.609 1.613 1.604 1.618 266,250 1.6123 0.30%
2016-06-06 0 3.310 3.310 3.330 3.300 3.320 119,000 393,780 3.3091 1.604 1.604 1.613 1.599 1.609 245,611 1.6033 -0.60%
2016-06-03 0 3.330 3.320 3.340 3.320 3.340 255,000 848,890 3.3290 1.613 1.609 1.618 1.609 1.618 526,309 1.6129 0.30%
2016-06-02 0 3.320 3.300 3.320 3.310 3.360 211,000 700,280 3.3189 1.609 1.599 1.609 1.604 1.628 435,495 1.6080 0.30%
2016-06-01 0 3.310 3.290 3.310 3.260 3.310 1,834,000 6,036,700 3.2915 1.604 1.594 1.604 1.579 1.604 3,785,297 1.5948 0.61%
2016-05-31 0 3.290 3.270 3.330 3.270 3.340 1,011,000 3,355,975 3.3195 1.594 1.584 1.613 1.584 1.618 2,086,661 1.6083 -1.50%
2016-05-30 0 3.340 3.310 3.340 3.280 3.340 2,111,000 6,997,421 3.3147 1.618 1.604 1.618 1.589 1.618 4,357,013 1.6060 1.52%
2016-05-27 0 3.290 3.280 3.290 3.260 3.330 1,481,000 4,884,555 3.2981 1.594 1.589 1.594 1.579 1.613 3,056,720 1.5980 0.61%
2016-05-26 0 3.270 3.260 3.270 3.260 3.280 201,000 657,700 3.2721 1.584 1.579 1.584 1.579 1.589 414,855 1.5854 -0.30%
2016-05-25 0 3.280 3.280 3.300 3.260 3.330 1,184,000 3,876,580 3.2741 1.589 1.589 1.599 1.579 1.613 2,443,725 1.5863 0.31%
2016-05-24 0 3.270 3.250 3.270 3.260 3.310 112,000 366,620 3.2734 1.584 1.575 1.584 1.579 1.604 231,163 1.5860 -0.61%
2016-05-23 0 3.290 3.270 3.290 3.270 3.320 210,000 692,260 3.2965 1.594 1.584 1.594 1.584 1.609 433,431 1.5972 0.30%
2016-05-20 0 3.280 3.260 3.280 3.230 3.280 164,000 535,220 3.2635 1.589 1.579 1.589 1.565 1.589 338,489 1.5812 0.00%
2016-05-19 0 3.280 3.270 3.290 3.260 3.290 38,000 124,570 3.2782 1.589 1.584 1.594 1.579 1.594 78,430 1.5883 -0.61%
2016-05-18 0 3.300 3.300 3.310 3.260 3.330 557,000 1,836,650 3.2974 1.599 1.599 1.604 1.579 1.613 1,149,624 1.5976 -0.90%
2016-05-17 0 3.330 3.320 3.330 3.310 3.380 195,000 652,540 3.3464 1.613 1.609 1.613 1.604 1.638 402,472 1.6213 -0.60%
2016-05-16 0 3.350 3.320 3.350 3.260 3.350 651,500 2,165,815 3.3244 1.623 1.609 1.623 1.579 1.623 1,344,668 1.6107 1.21%
2016-05-13 0 3.310 3.310 3.340 3.300 3.390 624,000 2,079,890 3.3332 1.604 1.604 1.618 1.599 1.642 1,287,909 1.6149 -2.07%
2016-05-12 0 3.380 3.370 3.380 3.360 3.390 183,000 618,520 3.3799 1.638 1.633 1.638 1.628 1.642 377,704 1.6376 0.60%
2016-05-11 0 3.360 3.380 3.390 3.320 3.390 458,000 1,546,325 3.3763 1.628 1.638 1.642 1.609 1.642 945,292 1.6358 -0.59%
2016-05-10 0 3.380 3.380 3.390 3.360 3.390 332,000 1,122,120 3.3799 1.638 1.638 1.642 1.628 1.642 685,234 1.6376 0.30%
2016-05-09 0 3.370 3.360 3.380 3.350 3.390 503,000 1,701,095 3.3819 1.633 1.628 1.638 1.623 1.642 1,038,170 1.6386 0.00%
2016-05-06 0 3.370 3.370 3.380 3.360 3.390 415,000 1,401,670 3.3775 1.633 1.633 1.638 1.628 1.642 856,542 1.6364 -0.30%
2016-05-05 0 3.380 3.380 3.400 3.350 3.400 366,000 1,234,535 3.3730 1.638 1.638 1.647 1.623 1.647 755,408 1.6343 0.30%
2016-05-04 0 3.370 3.370 3.380 3.330 3.390 491,000 1,654,480 3.3696 1.633 1.633 1.638 1.613 1.642 1,013,403 1.6326 0.00%
2016-05-03 0 3.370 3.360 3.380 3.300 3.380 256,000 858,970 3.3554 1.633 1.628 1.638 1.599 1.638 528,373 1.6257 -0.30%
2016-04-29 0 3.380 3.370 3.380 3.350 3.380 218,000 735,110 3.3721 1.638 1.633 1.638 1.623 1.638 449,943 1.6338 0.30%
2016-04-28 0 3.370 3.360 3.380 3.360 3.400 424,000 1,433,670 3.3813 1.633 1.628 1.638 1.628 1.647 875,118 1.6383 0.30%
2016-04-27 0 3.360 3.350 3.360 3.320 3.360 266,000 889,850 3.3453 1.628 1.623 1.628 1.609 1.628 549,013 1.6208 1.20%
2016-04-26 0 3.320 3.320 3.330 3.300 3.330 856,000 2,825,470 3.3008 1.609 1.609 1.613 1.599 1.613 1,766,747 1.5992 0.61%
2016-04-25 0 3.300 3.300 3.330 3.280 3.330 366,000 1,210,250 3.3067 1.599 1.599 1.613 1.589 1.613 755,408 1.6021 0.61%
2016-04-22 0 3.280 3.280 3.290 3.280 3.290 131,000 430,620 3.2872 1.589 1.589 1.594 1.589 1.594 270,378 1.5927 0.00%
2016-04-21 0 3.280 3.280 3.300 3.250 3.340 670,000 2,189,980 3.2686 1.589 1.589 1.599 1.575 1.618 1,382,851 1.5837 -0.30%
2016-04-20 0 3.290 3.290 3.320 3.290 3.320 454,000 1,499,620 3.3031 1.594 1.594 1.609 1.594 1.609 937,037 1.6004 0.61%
2016-04-19 0 3.270 3.270 3.300 3.210 3.320 1,070,000 3,488,710 3.2605 1.584 1.584 1.599 1.555 1.609 2,208,434 1.5797 1.87%
2016-04-18 0 3.210 3.210 3.230 3.200 3.230 129,000 414,610 3.2140 1.555 1.555 1.565 1.550 1.565 266,250 1.5572 -0.31%
2016-04-15 0 3.220 3.210 3.220 3.190 3.250 93,000 299,780 3.2234 1.560 1.555 1.560 1.546 1.575 191,948 1.5618 0.31%
2016-04-14 0 3.210 3.210 3.220 3.180 3.220 913,000 2,912,660 3.1902 1.555 1.555 1.560 1.541 1.560 1,884,393 1.5457 0.94%
2016-04-13 0 3.180 3.180 3.190 3.170 3.220 922,000 2,953,439 3.2033 1.541 1.541 1.546 1.536 1.560 1,902,968 1.5520 -0.31%
2016-04-12 0 3.190 3.180 3.210 3.180 3.210 317,000 1,011,260 3.1901 1.546 1.541 1.555 1.541 1.555 654,274 1.5456 0.63%
2016-04-11 0 3.170 3.170 3.180 3.120 3.190 590,000 1,871,460 3.1720 1.536 1.536 1.541 1.512 1.546 1,217,735 1.5368 -0.31%
2016-04-08 0 3.180 3.170 3.180 3.150 3.190 1,147,000 3,641,850 3.1751 1.541 1.536 1.541 1.526 1.546 2,367,359 1.5384 0.32%
2016-04-07 0 3.170 3.170 3.180 3.150 3.190 168,000 533,790 3.1773 1.536 1.536 1.541 1.526 1.546 346,745 1.5394 -0.63%
2016-04-06 0 3.190 3.180 3.190 3.160 3.200 369,000 1,178,420 3.1936 1.546 1.541 1.546 1.531 1.550 761,600 1.5473 0.31%
2016-04-05 0 3.180 3.170 3.190 3.140 3.210 1,705,000 5,442,340 3.1920 1.541 1.536 1.546 1.521 1.555 3,519,047 1.5465 1.79%
2016-04-01 0 3.250 3.250 3.260 3.250 3.290 892,000 2,923,360 3.2773 1.514 1.514 1.518 1.514 1.532 1,915,305 1.5263 -0.31%
2016-03-31 0 3.260 3.260 3.270 3.240 3.280 526,000 1,718,215 3.2666 1.518 1.518 1.523 1.509 1.528 1,129,429 1.5213 0.62%
2016-03-30 0 3.240 3.240 3.290 3.230 3.290 921,000 3,005,850 3.2637 1.509 1.509 1.532 1.504 1.532 1,977,573 1.5200 -0.61%
2016-03-29 0 3.260 3.250 3.260 3.210 3.310 120,000 389,050 3.2421 1.518 1.514 1.518 1.495 1.542 257,664 1.5099 1.87%
2016-03-24 0 3.200 3.200 3.220 3.190 3.220 281,000 900,240 3.2037 1.490 1.490 1.500 1.486 1.500 603,364 1.4920 -0.31%
2016-03-23 0 3.210 3.190 3.220 3.180 3.220 278,000 888,560 3.1963 1.495 1.486 1.500 1.481 1.500 596,922 1.4886 0.63%
2016-03-22 0 3.190 3.190 3.220 3.170 3.220 623,000 1,994,330 3.2012 1.486 1.486 1.500 1.476 1.500 1,337,707 1.4909 0.31%
2016-03-21 0 3.180 3.170 3.200 3.140 3.220 2,077,000 6,622,065 3.1883 1.481 1.476 1.490 1.462 1.500 4,459,740 1.4849 -0.93%
2016-03-18 0 3.210 3.200 3.220 3.200 3.350 3,992,000 12,958,675 3.2462 1.495 1.490 1.500 1.490 1.560 8,571,632 1.5118 -3.60%
2016-03-17 0 3.330 3.280 3.340 3.250 3.350 1,037,500 3,442,285 3.3179 1.551 1.528 1.556 1.514 1.560 2,227,723 1.5452 1.83%
2016-03-16 0 3.270 3.190 3.290 3.200 3.290 1,046,000 3,389,305 3.2403 1.523 1.486 1.532 1.490 1.532 2,245,974 1.5091 0.00%
2016-03-15 0 3.270 3.260 3.270 3.260 3.300 623,000 2,041,160 3.2763 1.523 1.518 1.523 1.518 1.537 1,337,707 1.5259 -0.61%
2016-03-14 0 3.290 3.280 3.290 3.250 3.290 766,000 2,508,780 3.2752 1.532 1.528 1.532 1.514 1.532 1,644,757 1.5253 1.54%
2016-03-11 0 3.240 3.210 3.240 3.200 3.240 317,000 1,024,010 3.2303 1.509 1.495 1.509 1.490 1.509 680,663 1.5044 1.89%
2016-03-10 0 3.180 3.180 3.200 3.130 3.210 832,000 2,658,410 3.1952 1.481 1.481 1.490 1.458 1.495 1,786,472 1.4881 1.60%
2016-03-09 0 3.130 3.130 3.150 3.130 3.170 384,000 1,207,310 3.1440 1.458 1.458 1.467 1.458 1.476 824,526 1.4642 -0.32%
2016-03-08 0 3.140 3.130 3.140 3.110 3.150 291,000 910,295 3.1282 1.462 1.458 1.462 1.448 1.467 624,836 1.4569 1.29%
2016-03-07 0 3.100 3.080 3.100 3.080 3.150 558,000 1,734,385 3.1082 1.444 1.434 1.444 1.434 1.467 1,198,139 1.4476 0.32%
2016-03-04 0 3.090 3.070 3.090 3.070 3.130 903,000 2,786,625 3.0860 1.439 1.430 1.439 1.430 1.458 1,938,924 1.4372 -0.96%
2016-03-03 0 3.120 3.070 3.120 3.070 3.130 272,000 840,990 3.0919 1.453 1.430 1.453 1.430 1.458 584,039 1.4400 0.65%
2016-03-02 0 3.100 3.100 3.120 3.100 3.150 646,000 2,022,265 3.1304 1.444 1.444 1.453 1.444 1.467 1,387,093 1.4579 -0.96%
2016-03-01 0 3.130 3.110 3.140 3.100 3.140 187,000 584,570 3.1260 1.458 1.448 1.462 1.444 1.462 401,527 1.4559 0.32%
2016-02-29 0 3.120 3.100 3.120 3.040 3.120 490,000 1,519,990 3.1020 1.453 1.444 1.453 1.416 1.453 1,052,129 1.4447 3.31%
2016-02-26 0 3.020 3.020 3.030 3.020 3.050 148,000 449,040 3.0341 1.406 1.406 1.411 1.406 1.420 317,786 1.4130 0.00%
2016-02-25 0 3.020 3.010 3.030 3.010 3.040 171,000 517,570 3.0267 1.406 1.402 1.411 1.402 1.416 367,172 1.4096 -0.33%
2016-02-24 0 3.030 3.030 3.050 3.000 3.060 379,000 1,150,750 3.0363 1.411 1.411 1.420 1.397 1.425 813,790 1.4141 0.66%
2016-02-23 0 3.010 3.010 3.020 3.010 3.040 105,000 317,055 3.0196 1.402 1.402 1.406 1.402 1.416 225,456 1.4063 0.00%
2016-02-22 0 3.010 3.000 3.020 2.990 3.040 315,000 947,200 3.0070 1.402 1.397 1.406 1.393 1.416 676,369 1.4004 -0.66%
2016-02-19 0 3.030 3.000 3.030 2.970 3.030 2,610,000 7,785,760 2.9830 1.411 1.397 1.411 1.383 1.411 5,604,198 1.3893 1.68%
2016-02-18 0 2.980 2.980 3.000 2.940 3.000 1,296,000 3,871,890 2.9876 1.388 1.388 1.397 1.369 1.397 2,782,774 1.3914 0.34%
2016-02-17 0 2.970 2.940 2.990 2.930 3.000 743,000 2,193,355 2.9520 1.383 1.369 1.393 1.365 1.397 1,595,371 1.3748 0.68%
2016-02-16 0 2.950 2.940 2.980 2.930 2.990 357,000 1,056,130 2.9583 1.374 1.369 1.388 1.365 1.393 766,551 1.3778 -1.01%
2016-02-15 0 2.980 2.940 2.980 2.910 2.990 359,000 1,062,395 2.9593 1.388 1.369 1.388 1.355 1.393 770,846 1.3782 2.76%
2016-02-12 0 2.900 2.900 2.940 2.900 2.940 249,000 725,650 2.9143 1.351 1.351 1.369 1.351 1.369 534,653 1.3572 -1.69%
2016-02-11 0 2.950 2.920 2.950 2.910 2.990 583,000 1,716,950 2.9450 1.374 1.360 1.374 1.355 1.393 1,251,819 1.3716 -0.67%
2016-02-05 0 2.970 2.940 2.980 2.940 3.010 359,000 1,067,520 2.9736 1.383 1.369 1.388 1.369 1.402 770,846 1.3849 -1.33%
2016-02-04 0 3.010 2.990 3.010 2.860 3.010 2,047,000 6,094,460 2.9773 1.402 1.393 1.402 1.332 1.402 4,395,323 1.3866 5.99%
2016-02-03 0 2.840 2.840 2.850 2.800 2.850 976,500 2,747,000 2.8131 1.323 1.323 1.327 1.304 1.327 2,096,743 1.3101 -0.35%
2016-02-02 0 2.850 2.850 2.860 2.810 2.880 1,272,000 3,644,605 2.8653 1.327 1.327 1.332 1.309 1.341 2,731,242 1.3344 1.42%
2016-02-01 0 2.810 2.790 2.850 2.780 2.870 41,700,000 120,882,710 2.8989 1.309 1.299 1.327 1.295 1.337 89,538,343 1.3501 0.00%
2016-01-29 0 2.810 2.810 2.830 2.720 2.830 600,000 1,669,950 2.7833 1.309 1.309 1.318 1.267 1.318 1,288,321 1.2962 1.81%
2016-01-28 0 2.760 2.740 2.810 2.710 2.810 560,000 1,538,840 2.7479 1.285 1.276 1.309 1.262 1.309 1,202,433 1.2798 0.36%
2016-01-27 0 2.750 2.720 2.750 2.650 2.770 611,000 1,659,080 2.7154 1.281 1.267 1.281 1.234 1.290 1,311,941 1.2646 1.48%
2016-01-26 0 2.710 2.710 2.730 2.700 2.760 702,000 1,917,760 2.7319 1.262 1.262 1.271 1.257 1.285 1,507,336 1.2723 -2.17%
2016-01-25 0 2.770 2.770 2.790 2.770 2.880 442,000 1,235,920 2.7962 1.290 1.290 1.299 1.290 1.341 949,063 1.3023 0.73%
2016-01-22 0 2.750 2.720 2.750 2.690 2.790 1,249,000 3,426,040 2.7430 1.281 1.267 1.281 1.253 1.299 2,681,856 1.2775 -1.08%
2016-01-21 0 2.780 2.750 2.780 2.750 2.810 1,056,000 2,940,330 2.7844 1.295 1.281 1.295 1.281 1.309 2,267,446 1.2968 0.00%
2016-01-20 0 2.780 2.750 2.780 2.750 2.850 909,000 2,523,990 2.7767 1.295 1.281 1.295 1.281 1.327 1,951,807 1.2932 -0.71%
2016-01-19 0 2.800 2.800 2.950 2.790 2.900 273,000 770,150 2.8211 1.304 1.304 1.374 1.299 1.351 586,186 1.3138 -1.06%
2016-01-18 0 2.830 2.830 2.840 2.760 2.850 475,000 1,329,970 2.7999 1.318 1.318 1.323 1.285 1.327 1,019,921 1.3040 1.80%
2016-01-15 0 2.780 2.770 2.780 2.750 2.830 1,154,000 3,184,685 2.7597 1.295 1.290 1.295 1.281 1.318 2,477,872 1.2853 -0.71%
2016-01-14 0 2.800 2.800 2.860 2.750 2.820 1,157,000 3,230,320 2.7920 1.304 1.304 1.332 1.281 1.313 2,484,313 1.3003 -0.71%
2016-01-13 0 2.820 2.800 2.830 2.760 2.860 484,000 1,354,780 2.7991 1.313 1.304 1.318 1.285 1.332 1,039,246 1.3036 2.17%
2016-01-12 0 2.760 2.760 2.790 2.750 2.830 1,139,000 3,182,180 2.7938 1.285 1.285 1.299 1.281 1.318 2,445,664 1.3012 -2.13%
2016-01-11 0 2.820 2.820 2.840 2.800 2.860 548,000 1,551,110 2.8305 1.313 1.313 1.323 1.304 1.332 1,176,667 1.3182 -2.42%
2016-01-08 0 2.890 2.890 2.910 2.840 2.960 789,000 2,287,815 2.8996 1.346 1.346 1.355 1.323 1.379 1,694,143 1.3504 -1.37%
2016-01-07 0 2.930 2.920 2.950 2.920 3.010 3,665,000 10,847,450 2.9597 1.365 1.360 1.374 1.360 1.402 7,869,497 1.3784 -2.98%
2016-01-06 0 3.020 3.020 3.030 3.010 3.040 176,000 530,780 3.0158 1.406 1.406 1.411 1.402 1.416 377,908 1.4045 -0.33%
2016-01-05 0 3.030 3.020 3.030 2.980 3.040 356,000 1,076,320 3.0234 1.411 1.406 1.411 1.388 1.416 764,404 1.4081 1.00%
2016-01-04 0 3.000 2.990 3.030 3.000 3.080 585,000 1,771,080 3.0275 1.397 1.393 1.411 1.397 1.434 1,256,113 1.4100 -0.99%
2015-12-31 0 3.030 3.010 3.030 3.020 3.060 149,000 452,690 3.0382 1.411 1.402 1.411 1.406 1.425 319,933 1.4150 -0.66%
2015-12-30 0 3.050 3.040 3.050 2.990 3.050 689,000 2,090,740 3.0345 1.420 1.416 1.420 1.393 1.420 1,479,423 1.4132 2.01%
2015-12-29 0 2.990 2.980 2.990 2.970 2.990 1,420,000 4,221,320 2.9728 1.393 1.388 1.393 1.383 1.393 3,049,028 1.3845 0.67%
2015-12-28 0 2.970 2.970 2.990 2.920 3.010 304,000 905,200 2.9776 1.383 1.383 1.393 1.360 1.402 652,750 1.3867 1.37%
2015-12-24 0 2.930 2.930 2.940 2.920 2.960 260,000 761,730 2.9297 1.365 1.365 1.369 1.360 1.379 558,273 1.3644 0.34%
2015-12-23 0 2.920 2.920 2.930 2.900 2.980 351,000 1,027,070 2.9261 1.360 1.360 1.365 1.351 1.388 753,668 1.3628 0.34%
2015-12-22 0 2.910 2.910 2.920 2.880 2.970 227,000 661,980 2.9162 1.355 1.355 1.360 1.341 1.383 487,415 1.3581 1.04%
2015-12-21 0 2.880 2.880 2.910 2.860 2.970 4,828,000 14,016,710 2.9032 1.341 1.341 1.355 1.332 1.383 10,366,694 1.3521 -2.04%
2015-12-18 0 2.940 2.940 2.960 2.940 2.980 1,212,000 3,591,380 2.9632 1.369 1.369 1.379 1.369 1.388 2,602,409 1.3800 -0.68%
2015-12-17 0 2.960 2.960 2.970 2.960 3.000 919,000 2,735,815 2.9769 1.379 1.379 1.383 1.379 1.397 1,973,279 1.3864 -0.67%
2015-12-16 0 2.980 2.980 3.000 2.980 3.020 313,000 937,400 2.9949 1.388 1.388 1.397 1.388 1.406 672,074 1.3948 -0.33%
2015-12-15 0 2.990 2.970 3.000 2.940 3.030 663,000 1,985,810 2.9952 1.393 1.383 1.397 1.369 1.411 1,423,595 1.3949 1.36%
2015-12-14 0 2.950 2.950 2.970 2.940 3.010 1,026,000 3,043,440 2.9663 1.374 1.374 1.383 1.369 1.402 2,203,030 1.3815 -1.01%
2015-12-11 0 2.980 2.980 2.990 2.970 3.040 1,593,000 4,778,560 2.9997 1.388 1.388 1.393 1.383 1.416 3,420,494 1.3970 -1.65%
2015-12-10 0 3.030 3.030 3.050 3.030 3.060 1,276,000 3,897,590 3.0545 1.411 1.411 1.420 1.411 1.425 2,739,830 1.4226 -0.98%
2015-12-09 0 3.060 3.060 3.070 3.060 3.070 412,000 1,263,310 3.0663 1.425 1.425 1.430 1.425 1.430 884,647 1.4280 -0.33%
2015-12-08 0 3.070 3.070 3.080 3.070 3.090 141,000 433,475 3.0743 1.430 1.430 1.434 1.430 1.439 302,756 1.4318 -0.97%
2015-12-07 0 3.100 3.090 3.100 3.080 3.100 244,000 752,990 3.0860 1.444 1.439 1.444 1.434 1.444 523,917 1.4372 0.98%
2015-12-04 0 3.070 3.070 3.090 3.070 3.090 483,000 1,486,675 3.0780 1.430 1.430 1.439 1.430 1.439 1,037,099 1.4335 -0.32%
2015-12-03 0 3.080 3.080 3.090 3.080 3.090 329,000 1,015,050 3.0853 1.434 1.434 1.439 1.434 1.439 706,430 1.4369 -0.32%
2015-12-02 0 3.090 3.080 3.090 3.080 3.100 751,000 2,318,586 3.0873 1.439 1.434 1.439 1.434 1.444 1,612,549 1.4378 0.00%
2015-12-01 0 3.090 3.080 3.090 3.080 3.140 444,000 1,372,284 3.0907 1.439 1.434 1.439 1.434 1.462 953,358 1.4394 0.00%
2015-11-30 0 3.090 3.080 3.090 3.070 3.100 411,000 1,270,685 3.0917 1.439 1.434 1.439 1.430 1.444 882,500 1.4399 0.32%
2015-11-27 0 3.080 3.080 3.090 3.080 3.090 390,000 1,201,965 3.0820 1.434 1.434 1.439 1.434 1.439 837,409 1.4353 0.33%
2015-11-26 0 3.070 3.070 3.080 3.070 3.100 526,642 1,622,575 3.0810 1.430 1.430 1.434 1.430 1.444 1,130,807 1.4349 -0.65%
2015-11-25 0 3.090 3.080 3.090 3.080 3.120 405,000 1,255,680 3.1004 1.439 1.434 1.439 1.434 1.453 869,617 1.4439 0.00%
2015-11-24 0 3.090 3.090 3.100 3.080 3.120 1,544,000 4,772,120 3.0908 1.439 1.439 1.444 1.434 1.453 3,315,281 1.4394 0.00%
2015-11-23 0 3.090 3.090 3.100 3.090 3.110 707,000 2,189,560 3.0970 1.439 1.439 1.444 1.439 1.448 1,518,072 1.4423 -0.32%
2015-11-20 0 3.100 3.090 3.110 3.090 3.120 1,780,000 5,518,750 3.1004 1.444 1.439 1.448 1.439 1.453 3,822,020 1.4439 -0.32%
2015-11-19 0 3.110 3.090 3.110 3.090 3.120 1,456,000 4,517,136 3.1024 1.448 1.439 1.448 1.439 1.453 3,126,327 1.4449 0.32%
2015-11-18 0 3.100 3.090 3.110 3.090 3.120 559,528 1,734,507 3.0999 1.444 1.439 1.448 1.439 1.453 1,201,420 1.4437 0.00%
2015-11-17 0 3.100 3.100 3.120 3.080 3.140 2,325,000 7,213,605 3.1026 1.444 1.444 1.453 1.434 1.462 4,992,246 1.4450 0.32%
2015-11-16 0 3.090 3.080 3.090 3.050 3.120 381,000 1,174,970 3.0839 1.439 1.434 1.439 1.420 1.453 818,084 1.4362 0.65%
2015-11-13 0 3.070 3.070 3.090 3.050 3.090 1,224,000 3,756,100 3.0687 1.430 1.430 1.439 1.420 1.439 2,628,176 1.4292 -0.32%
2015-11-12 0 3.080 3.070 3.090 3.070 3.100 958,000 2,953,980 3.0835 1.434 1.430 1.439 1.430 1.444 2,057,020 1.4360 -0.65%
2015-11-11 0 3.100 3.100 3.110 3.080 3.100 766,000 2,371,430 3.0959 1.444 1.444 1.448 1.434 1.444 1,644,757 1.4418 0.98%
2015-11-10 0 3.070 3.070 3.090 3.070 3.100 993,000 3,065,970 3.0876 1.430 1.430 1.439 1.430 1.444 2,132,172 1.4380 -0.65%
2015-11-09 0 3.090 3.090 3.110 3.090 3.120 736,000 2,289,460 3.1107 1.439 1.439 1.448 1.439 1.453 1,580,341 1.4487 -0.32%
2015-11-06 0 3.100 3.100 3.120 3.090 3.120 916,000 2,842,060 3.1027 1.444 1.444 1.453 1.439 1.453 1,966,837 1.4450 -0.64%
2015-11-05 0 3.120 3.110 3.120 3.100 3.130 833,000 2,590,790 3.1102 1.453 1.448 1.453 1.444 1.458 1,788,620 1.4485 0.65%
2015-11-04 0 3.100 3.090 3.110 3.090 3.140 1,226,000 3,820,325 3.1161 1.444 1.439 1.448 1.439 1.462 2,632,470 1.4512 -0.32%
2015-11-03 0 3.110 3.100 3.110 3.100 3.150 394,000 1,225,570 3.1106 1.448 1.444 1.448 1.444 1.467 845,998 1.4487 0.00%
2015-11-02 0 3.110 3.090 3.100 3.090 3.150 884,000 2,759,660 3.1218 1.448 1.439 1.444 1.439 1.467 1,898,127 1.4539 0.32%
2015-10-30 0 3.100 3.080 3.100 3.080 3.110 1,397,000 4,320,180 3.0925 1.444 1.434 1.444 1.434 1.448 2,999,642 1.4402 0.00%
2015-10-29 0 3.100 3.070 3.100 3.070 3.130 3,341,472 10,315,297 3.0871 1.444 1.430 1.444 1.430 1.458 7,174,817 1.4377 0.32%
2015-10-28 0 3.090 3.080 3.090 3.080 3.140 2,638,000 8,168,020 3.0963 1.439 1.434 1.439 1.434 1.462 5,664,320 1.4420 0.00%
2015-10-27 0 3.090 3.080 3.110 3.080 3.120 1,898,000 5,867,726 3.0915 1.439 1.434 1.448 1.434 1.453 4,075,390 1.4398 0.00%
2015-10-26 0 3.090 3.080 3.090 3.070 3.120 2,611,000 8,079,801 3.0945 1.439 1.434 1.439 1.430 1.453 5,606,346 1.4412 0.00%
2015-10-23 0 3.090 3.080 3.100 3.080 3.110 1,598,000 4,939,768 3.0912 1.439 1.434 1.444 1.434 1.448 3,431,230 1.4396 0.32%
2015-10-22 0 3.080 3.080 3.090 3.070 3.130 13,913,000 42,982,298 3.0894 1.434 1.434 1.439 1.430 1.458 29,874,028 1.4388 0.00%
2015-10-20 0 3.080 3.070 3.090 3.070 3.120 1,296,000 4,004,730 3.0901 1.434 1.430 1.439 1.430 1.453 2,782,774 1.4391 0.33%
2015-10-19 0 3.070 3.070 3.100 3.070 3.110 343,000 1,059,835 3.0899 1.430 1.430 1.444 1.430 1.448 736,490 1.4390 0.00%
2015-10-16 0 3.070 3.070 3.110 3.070 3.100 867,000 2,674,895 3.0852 1.430 1.430 1.448 1.430 1.444 1,861,625 1.4369 -0.65%
2015-10-15 0 3.090 3.090 3.100 3.080 3.110 654,000 2,029,850 3.1037 1.439 1.439 1.444 1.434 1.448 1,404,270 1.4455 -0.64%
2015-10-14 0 3.110 3.110 3.120 3.090 3.120 664,000 2,062,740 3.1065 1.448 1.448 1.453 1.439 1.453 1,425,742 1.4468 0.00%
2015-10-13 0 3.110 3.110 3.120 3.090 3.120 508,577 1,580,809 3.1083 1.448 1.448 1.453 1.439 1.453 1,092,018 1.4476 0.32%
2015-10-12 0 3.100 3.100 3.120 3.080 3.120 877,800 2,718,720 3.0972 1.444 1.444 1.453 1.434 1.453 1,884,814 1.4424 0.65%
2015-10-09 0 3.080 3.080 3.090 3.080 3.110 652,000 2,015,760 3.0917 1.434 1.434 1.439 1.434 1.448 1,399,976 1.4399 -0.65%
2015-10-08 0 3.100 3.080 3.100 3.070 3.100 149,000 459,720 3.0854 1.444 1.434 1.444 1.430 1.444 319,933 1.4369 0.65%
2015-10-07 0 3.080 3.080 3.090 3.060 3.100 874,000 2,692,180 3.0803 1.434 1.434 1.439 1.425 1.444 1,876,655 1.4346 0.33%
2015-10-06 0 3.070 3.080 3.090 3.070 3.120 587,000 1,809,390 3.0824 1.430 1.434 1.439 1.430 1.453 1,260,408 1.4356 0.00%
2015-10-05 0 3.070 3.070 3.090 3.070 3.090 208,000 640,600 3.0798 1.430 1.430 1.439 1.430 1.439 446,618 1.4343 -0.32%
2015-10-02 0 3.080 3.060 3.080 3.050 3.090 415,000 1,273,740 3.0693 1.434 1.425 1.434 1.420 1.439 891,089 1.4294 0.98%
2015-09-30 0 3.050 3.030 3.050 3.030 3.060 332,000 1,009,940 3.0420 1.420 1.411 1.420 1.411 1.425 712,871 1.4167 0.66%
2015-09-29 0 3.030 3.030 3.040 3.020 3.090 189,000 574,095 3.0375 1.411 1.411 1.416 1.406 1.439 405,821 1.4146 -0.66%
2015-09-25 0 3.050 3.050 3.060 3.040 3.110 301,000 921,985 3.0631 1.420 1.420 1.425 1.416 1.448 646,308 1.4265 -0.33%
2015-09-24 0 3.060 3.060 3.080 3.050 3.090 120,000 369,150 3.0763 1.425 1.425 1.434 1.420 1.439 257,664 1.4327 0.33%
2015-09-23 0 3.050 3.040 3.070 3.030 3.100 391,085 1,197,025 3.0608 1.420 1.416 1.430 1.411 1.444 839,739 1.4255 -0.97%
2015-09-22 0 3.080 3.080 3.090 3.080 3.100 176,000 543,550 3.0884 1.434 1.434 1.439 1.434 1.444 377,908 1.4383 0.00%
2015-09-21 0 3.080 3.080 3.100 3.030 3.100 168,000 518,050 3.0836 1.434 1.434 1.444 1.411 1.444 360,730 1.4361 1.32%
2015-09-18 0 3.040 3.000 3.090 3.000 3.110 1,221,000 3,732,140 3.0566 1.416 1.397 1.439 1.397 1.448 2,621,734 1.4235 -0.98%
2015-09-17 0 3.070 3.070 3.090 3.070 3.100 287,000 886,310 3.0882 1.430 1.430 1.439 1.430 1.444 616,247 1.4382 -0.65%
2015-09-16 0 3.090 3.070 3.090 3.060 3.100 513,000 1,582,070 3.0840 1.439 1.430 1.439 1.425 1.444 1,101,515 1.4363 0.65%
2015-09-15 0 3.070 3.060 3.070 3.060 3.090 76,000 233,580 3.0734 1.430 1.425 1.430 1.425 1.439 163,187 1.4314 -0.65%
2015-09-14 0 3.090 3.070 3.090 3.080 3.150 182,000 563,230 3.0947 1.439 1.430 1.439 1.434 1.467 390,791 1.4413 -1.28%
2015-09-11 0 3.130 3.120 3.130 3.090 3.170 1,322,000 4,134,920 3.1278 1.458 1.453 1.458 1.439 1.476 2,838,602 1.4567 2.29%
2015-09-10 0 3.060 3.050 3.060 3.040 3.180 387,000 1,191,770 3.0795 1.425 1.420 1.425 1.416 1.481 830,967 1.4342 -0.33%
2015-09-09 0 3.070 3.050 3.070 3.000 3.080 985,000 2,983,030 3.0285 1.430 1.420 1.430 1.397 1.434 2,114,994 1.4104 1.99%
2015-09-08 0 3.010 3.010 3.020 2.970 3.020 343,000 1,030,320 3.0038 1.402 1.402 1.406 1.383 1.406 736,490 1.3990 0.33%
2015-09-07 0 3.000 2.980 3.000 2.960 3.020 963,000 2,869,196 2.9794 1.397 1.388 1.397 1.379 1.406 2,067,756 1.3876 1.35%
2015-09-04 0 2.960 2.960 3.000 2.950 3.040 513,000 1,530,000 2.9825 1.379 1.379 1.397 1.374 1.416 1,101,515 1.3890 -1.66%
2015-09-02 0 3.010 3.010 3.050 2.990 3.170 1,297,000 3,958,395 3.0520 1.402 1.402 1.420 1.393 1.476 2,784,922 1.4214 -2.59%
2015-09-01 0 3.230 3.240 3.250 3.200 3.440 1,238,000 4,033,480 3.2581 1.439 1.444 1.448 1.426 1.533 2,778,675 1.4516 0.94%
2015-08-31 0 3.200 3.160 3.200 3.160 3.200 1,300,000 4,130,070 3.1770 1.426 1.408 1.426 1.408 1.426 2,917,833 1.4155 1.27%
2015-08-28 0 3.160 3.150 3.170 3.150 3.240 1,251,000 3,990,294 3.1897 1.408 1.403 1.412 1.403 1.444 2,807,853 1.4211 1.61%
2015-08-27 0 3.110 3.100 3.120 3.100 3.160 1,730,000 5,410,354 3.1274 1.386 1.381 1.390 1.381 1.408 3,882,962 1.3934 0.65%
2015-08-26 0 3.090 3.090 3.110 3.090 3.200 1,263,000 3,933,540 3.1144 1.377 1.377 1.386 1.377 1.426 2,834,787 1.3876 -1.90%
2015-08-25 0 3.150 3.150 3.180 3.130 3.350 1,540,950 4,968,584 3.2244 1.403 1.403 1.417 1.395 1.493 3,458,642 1.4366 -4.26%
2015-08-24 0 3.290 3.280 3.300 3.260 3.440 950,000 3,169,730 3.3366 1.466 1.461 1.470 1.452 1.533 2,132,262 1.4866 -4.64%
2015-08-21 0 3.450 3.450 3.480 3.350 3.480 830,000 2,833,200 3.4135 1.537 1.537 1.550 1.493 1.550 1,862,924 1.5208 1.77%
2015-08-20 0 3.390 3.400 3.420 3.390 3.420 577,000 1,963,825 3.4035 1.510 1.515 1.524 1.510 1.524 1,295,069 1.5164 0.00%
2015-08-19 0 3.390 3.390 3.420 3.360 3.420 414,000 1,407,380 3.3995 1.510 1.510 1.524 1.497 1.524 929,218 1.5146 -0.29%
2015-08-18 0 3.400 3.400 3.420 3.380 3.430 151,000 515,205 3.4120 1.515 1.515 1.524 1.506 1.528 338,917 1.5201 0.59%
2015-08-17 0 3.380 3.380 3.410 3.330 3.420 440,000 1,487,255 3.3801 1.506 1.506 1.519 1.484 1.524 987,574 1.5060 -0.59%
2015-08-14 0 3.400 3.380 3.400 3.380 3.430 322,000 1,094,540 3.3992 1.515 1.506 1.515 1.506 1.528 722,725 1.5145 -0.29%
2015-08-13 0 3.410 3.390 3.420 3.370 3.440 646,000 2,197,560 3.4018 1.519 1.510 1.524 1.501 1.533 1,449,938 1.5156 -0.29%
2015-08-12 0 3.420 3.410 3.430 3.400 3.500 631,000 2,167,135 3.4344 1.524 1.519 1.528 1.515 1.559 1,416,271 1.5302 -2.29%
2015-08-11 0 3.500 3.500 3.510 3.500 3.570 537,000 1,899,470 3.5372 1.559 1.559 1.564 1.559 1.591 1,205,289 1.5759 -1.69%
2015-08-10 0 3.560 3.560 3.590 3.560 3.650 450,000 1,610,705 3.5793 1.586 1.586 1.599 1.586 1.626 1,010,019 1.5947 -0.84%
2015-08-07 0 3.590 3.560 3.590 3.550 3.590 134,000 479,315 3.5770 1.599 1.586 1.599 1.582 1.599 300,761 1.5937 0.84%
2015-08-06 0 3.560 3.550 3.590 3.550 3.590 88,000 313,470 3.5622 1.586 1.582 1.599 1.582 1.599 197,515 1.5871 0.00%
2015-08-05 0 3.560 3.560 3.570 3.550 3.600 179,000 639,245 3.5712 1.586 1.586 1.591 1.582 1.604 401,763 1.5911 -0.84%
2015-08-04 0 3.590 3.570 3.590 3.540 3.610 210,000 753,310 3.5872 1.599 1.591 1.599 1.577 1.608 471,342 1.5982 0.00%
2015-08-03 0 3.590 3.560 3.590 3.480 3.660 3,198,000 11,344,741 3.5474 1.599 1.586 1.599 1.550 1.631 7,177,869 1.5805 0.00%
2015-07-31 0 3.590 3.570 3.590 3.550 3.650 1,469,000 5,313,713 3.6172 1.599 1.591 1.599 1.582 1.626 3,297,151 1.6116 1.13%
2015-07-30 0 3.550 3.550 3.560 3.520 3.610 719,000 2,578,025 3.5856 1.582 1.582 1.586 1.568 1.608 1,613,786 1.5975 -0.28%
2015-07-29 0 3.560 3.560 3.590 3.480 3.600 385,750 1,375,147 3.5649 1.586 1.586 1.599 1.550 1.604 865,811 1.5883 1.42%
2015-07-28 0 3.510 3.500 3.530 3.480 3.560 190,000 667,610 3.5137 1.564 1.559 1.573 1.550 1.586 426,452 1.5655 0.00%
2015-07-27 0 3.510 3.500 3.530 3.500 3.590 369,000 1,301,980 3.5284 1.564 1.559 1.573 1.559 1.599 828,216 1.5720 -1.96%
2015-07-24 0 3.580 3.560 3.590 3.560 3.600 651,000 2,334,690 3.5863 1.595 1.586 1.599 1.586 1.604 1,461,161 1.5978 -0.56%
2015-07-23 0 3.600 3.580 3.600 3.510 3.600 301,000 1,080,195 3.5887 1.604 1.595 1.604 1.564 1.604 675,591 1.5989 1.98%
2015-07-22 0 3.530 3.530 3.590 3.530 3.600 817,000 2,913,100 3.5656 1.573 1.573 1.599 1.573 1.604 1,833,746 1.5886 -1.12%
2015-07-21 0 3.570 3.560 3.570 3.540 3.580 489,000 1,743,010 3.5644 1.591 1.586 1.591 1.577 1.595 1,097,554 1.5881 0.56%
2015-07-20 0 3.550 3.550 3.570 3.540 3.600 311,000 1,108,840 3.5654 1.582 1.582 1.591 1.577 1.604 698,035 1.5885 0.57%
2015-07-17 0 3.530 3.510 3.530 3.470 3.550 2,023,000 7,117,050 3.5181 1.573 1.564 1.573 1.546 1.582 4,540,597 1.5674 2.32%
2015-07-16 0 3.450 3.430 3.450 3.430 3.480 713,000 2,466,340 3.4591 1.537 1.528 1.537 1.528 1.550 1,600,319 1.5412 -0.58%
2015-07-15 0 3.470 3.450 3.460 3.450 3.500 444,000 1,540,770 3.4702 1.546 1.537 1.542 1.537 1.559 996,552 1.5461 -0.29%
2015-07-14 0 3.480 3.480 3.500 3.410 3.530 1,650,000 5,765,420 3.4942 1.550 1.550 1.559 1.519 1.573 3,703,403 1.5568 1.46%
2015-07-13 0 3.430 3.400 3.430 3.350 3.450 604,000 2,063,330 3.4161 1.528 1.515 1.528 1.493 1.537 1,355,670 1.5220 1.18%
2015-07-10 0 3.390 3.350 3.390 3.300 3.390 600,000 2,015,920 3.3599 1.510 1.493 1.510 1.470 1.510 1,346,692 1.4969 2.42%
2015-07-09 0 3.310 3.300 3.320 3.210 3.320 1,153,000 3,798,510 3.2945 1.475 1.470 1.479 1.430 1.479 2,587,893 1.4678 2.48%
2015-07-08 0 3.230 3.220 3.230 3.200 3.330 3,667,000 11,927,210 3.2526 1.439 1.435 1.439 1.426 1.484 8,230,533 1.4491 -3.58%
2015-07-07 0 3.350 3.340 3.350 3.330 3.400 954,000 3,192,970 3.3469 1.493 1.488 1.493 1.484 1.515 2,141,240 1.4912 -0.59%
2015-07-06 0 3.370 3.350 3.370 3.320 3.450 969,000 3,269,530 3.3741 1.501 1.493 1.501 1.479 1.537 2,174,908 1.5033 -2.32%
2015-07-03 0 3.450 3.430 3.450 3.420 3.480 630,000 2,173,790 3.4505 1.537 1.528 1.537 1.524 1.550 1,414,027 1.5373 0.29%
2015-07-02 0 3.440 3.440 3.470 3.430 3.480 1,049,000 3,631,710 3.4621 1.533 1.533 1.546 1.528 1.550 2,354,467 1.5425 0.00%
2015-06-30 0 3.440 3.420 3.440 3.370 3.480 456,000 1,566,435 3.4352 1.533 1.524 1.533 1.501 1.550 1,023,486 1.5305 -0.29%
2015-06-29 0 3.450 3.410 3.450 3.380 3.490 1,204,000 4,122,460 3.4240 1.537 1.519 1.537 1.506 1.555 2,702,362 1.5255 0.58%
2015-06-26 0 3.430 3.410 3.430 3.410 3.500 1,906,000 6,542,870 3.4328 1.528 1.519 1.528 1.519 1.559 4,277,992 1.5294 -0.29%
2015-06-25 0 3.440 3.440 3.450 3.430 3.500 1,807,000 6,245,360 3.4562 1.533 1.533 1.537 1.528 1.559 4,055,788 1.5399 0.00%
2015-06-24 0 3.440 3.430 3.440 3.380 3.490 3,167,000 10,912,860 3.4458 1.533 1.528 1.533 1.506 1.555 7,108,289 1.5352 1.78%
2015-06-23 0 3.380 3.360 3.380 3.320 3.390 1,109,000 3,739,390 3.3719 1.506 1.497 1.506 1.479 1.510 2,489,136 1.5023 1.81%
2015-06-22 0 3.320 3.310 3.340 3.310 3.430 2,913,000 9,808,815 3.3673 1.479 1.475 1.488 1.475 1.528 6,538,190 1.5002 -2.35%
2015-06-19 0 3.400 3.390 3.410 3.380 3.450 973,000 3,310,590 3.4025 1.515 1.510 1.519 1.506 1.537 2,183,886 1.5159 0.00%
2015-06-18 0 3.400 3.400 3.420 3.400 3.460 1,321,927 4,516,073 3.4163 1.515 1.515 1.524 1.515 1.542 2,967,048 1.5221 -1.73%
2015-06-17 0 3.460 3.440 3.480 3.440 3.490 689,000 2,387,655 3.4654 1.542 1.533 1.550 1.533 1.555 1,546,451 1.5440 -1.14%
2015-06-16 0 3.500 3.470 3.500 3.430 3.520 478,000 1,670,070 3.4939 1.559 1.546 1.559 1.528 1.568 1,072,865 1.5566 0.29%
2015-06-15 0 3.490 3.480 3.490 3.400 3.500 909,000 3,165,940 3.4829 1.555 1.550 1.555 1.515 1.559 2,040,238 1.5518 1.16%
2015-06-12 0 3.450 3.430 3.450 3.390 3.480 818,000 2,819,410 3.4467 1.537 1.528 1.537 1.510 1.550 1,835,990 1.5356 0.88%
2015-06-11 0 3.420 3.410 3.430 3.410 3.490 377,000 1,292,990 3.4297 1.524 1.519 1.528 1.519 1.555 846,171 1.5280 -0.87%
2015-06-10 0 3.450 3.440 3.450 3.440 3.520 584,449 2,024,487 3.4639 1.537 1.533 1.537 1.533 1.568 1,311,788 1.5433 -1.15%
2015-06-09 0 3.490 3.470 3.490 3.470 3.520 221,000 769,960 3.4840 1.555 1.546 1.555 1.546 1.568 496,032 1.5522 -0.57%
2015-06-08 0 3.510 3.490 3.520 3.450 3.520 919,000 3,200,670 3.4828 1.564 1.555 1.568 1.537 1.568 2,062,683 1.5517 0.86%
2015-06-05 0 3.480 3.470 3.480 3.470 3.500 565,000 1,965,270 3.4784 1.550 1.546 1.550 1.546 1.559 1,268,135 1.5497 -0.57%
2015-06-04 0 3.500 3.480 3.500 3.470 3.510 424,000 1,480,695 3.4922 1.559 1.550 1.559 1.546 1.564 951,662 1.5559 0.00%
2015-06-03 0 3.500 3.490 3.500 3.490 3.610 466,000 1,638,840 3.5168 1.559 1.555 1.559 1.555 1.608 1,045,931 1.5669 -0.28%
2015-06-02 0 3.510 3.490 3.500 3.470 3.510 626,000 2,189,860 3.4982 1.564 1.555 1.559 1.546 1.564 1,405,049 1.5586 0.57%
2015-06-01 0 3.490 3.480 3.490 3.470 3.520 1,154,000 4,011,714 3.4764 1.555 1.550 1.555 1.546 1.568 2,590,138 1.5488 0.29%
2015-05-29 0 3.480 3.460 3.480 3.470 3.540 1,855,000 6,493,490 3.5005 1.550 1.542 1.550 1.546 1.577 4,163,523 1.5596 -1.42%
2015-05-28 0 3.530 3.520 3.530 3.510 3.550 1,036,000 3,659,930 3.5328 1.573 1.568 1.573 1.564 1.582 2,325,288 1.5740 -0.56%
2015-05-27 0 3.550 3.530 3.550 3.520 3.550 1,641,000 5,808,550 3.5396 1.582 1.573 1.582 1.568 1.582 3,683,203 1.5770 1.14%
2015-05-26 0 3.510 3.510 3.530 3.500 3.590 2,017,000 7,158,430 3.5490 1.564 1.564 1.573 1.559 1.599 4,527,130 1.5812 -1.96%
2015-05-22 0 3.580 3.570 3.580 3.570 3.610 1,177,000 4,219,365 3.5848 1.595 1.591 1.595 1.591 1.608 2,641,761 1.5972 0.56%
2015-05-21 0 3.560 3.560 3.570 3.560 3.600 752,000 2,683,815 3.5689 1.586 1.586 1.591 1.586 1.604 1,687,854 1.5901 -0.84%
2015-05-20 0 3.590 3.570 3.590 3.570 3.600 1,180,000 4,228,750 3.5837 1.599 1.591 1.599 1.591 1.604 2,648,494 1.5967 0.28%
2015-05-19 0 3.580 3.570 3.580 3.560 3.600 1,200,000 4,297,530 3.5813 1.595 1.591 1.595 1.586 1.604 2,693,384 1.5956 -0.28%
2015-05-18 0 3.590 3.580 3.590 3.580 3.610 850,000 3,052,090 3.5907 1.599 1.595 1.599 1.595 1.608 1,907,814 1.5998 -0.28%
2015-05-15 0 3.600 3.590 3.600 3.560 3.610 1,991,000 7,162,260 3.5973 1.604 1.599 1.604 1.586 1.608 4,468,773 1.6027 0.84%
2015-05-14 0 3.570 3.560 3.570 3.550 3.630 1,317,000 4,725,030 3.5877 1.591 1.586 1.591 1.582 1.617 2,955,989 1.5985 -0.56%
2015-05-13 0 3.590 3.590 3.600 3.580 3.620 1,563,000 5,635,060 3.6053 1.599 1.599 1.604 1.595 1.613 3,508,133 1.6063 -0.83%
2015-05-12 0 3.620 3.600 3.620 3.580 3.650 951,000 3,436,245 3.6133 1.613 1.604 1.613 1.595 1.626 2,134,507 1.6099 -0.28%
2015-05-11 0 3.630 3.630 3.640 3.600 3.660 758,506 2,760,311 3.6391 1.617 1.617 1.622 1.604 1.631 1,702,457 1.6214 0.55%
2015-05-08 0 3.610 3.610 3.620 3.580 3.650 615,000 2,223,420 3.6153 1.608 1.608 1.613 1.595 1.626 1,380,359 1.6108 0.56%
2015-05-07 0 3.590 3.580 3.590 3.580 3.630 951,000 3,423,503 3.5999 1.599 1.595 1.599 1.595 1.617 2,134,507 1.6039 -0.83%
2015-05-06 0 3.620 3.620 3.630 3.600 3.660 1,770,238 6,427,950 3.6311 1.613 1.613 1.617 1.604 1.631 3,973,276 1.6178 -0.55%
2015-05-05 0 3.640 3.630 3.640 3.570 3.680 597,000 2,173,440 3.6406 1.622 1.617 1.622 1.591 1.640 1,339,959 1.6220 -0.55%
2015-05-04 0 3.660 3.640 3.660 3.560 3.680 2,237,000 8,139,580 3.6386 1.631 1.622 1.631 1.586 1.640 5,020,917 1.6211 1.10%
2015-04-30 0 3.620 3.620 3.630 3.600 3.670 2,983,000 10,839,140 3.6336 1.613 1.613 1.617 1.604 1.635 6,695,304 1.6189 -0.55%
2015-04-29 0 3.640 3.640 3.650 3.640 3.670 481,000 1,755,270 3.6492 1.622 1.622 1.626 1.622 1.635 1,079,598 1.6259 -0.27%
2015-04-28 0 3.650 3.640 3.650 3.640 3.690 829,000 3,034,600 3.6606 1.626 1.622 1.626 1.622 1.644 1,860,680 1.6309 0.00%
2015-04-27 0 3.650 3.640 3.660 3.640 3.690 1,602,000 5,854,685 3.6546 1.626 1.622 1.631 1.622 1.644 3,595,668 1.6283 0.27%
2015-04-24 0 3.640 3.630 3.660 3.630 3.720 2,449,000 8,937,145 3.6493 1.622 1.617 1.631 1.617 1.657 5,496,748 1.6259 -1.89%
2015-04-23 0 3.710 3.680 3.710 3.660 3.710 1,259,000 4,639,380 3.6850 1.653 1.640 1.653 1.631 1.653 2,825,809 1.6418 1.37%
2015-04-22 0 3.660 3.650 3.660 3.640 3.710 3,574,000 13,123,450 3.6719 1.631 1.626 1.631 1.622 1.653 8,021,796 1.6360 0.27%
2015-04-21 0 3.650 3.650 3.680 3.650 3.700 1,632,000 6,001,655 3.6775 1.626 1.626 1.640 1.626 1.648 3,663,002 1.6385 0.00%
2015-04-20 0 3.650 3.640 3.650 3.640 3.700 1,637,000 5,972,910 3.6487 1.626 1.622 1.626 1.622 1.648 3,674,225 1.6256 0.00%
2015-04-17 0 3.650 3.630 3.650 3.620 3.690 1,188,000 4,340,920 3.6540 1.626 1.617 1.626 1.613 1.644 2,666,450 1.6280 1.11%
2015-04-16 0 3.610 3.600 3.610 3.600 3.700 4,153,000 15,081,825 3.6315 1.608 1.604 1.608 1.604 1.648 9,321,353 1.6180 -0.28%
2015-04-15 0 3.620 3.610 3.620 3.570 3.620 3,344,000 12,035,890 3.5992 1.613 1.608 1.613 1.591 1.613 7,505,564 1.6036 0.84%
2015-04-14 0 3.590 3.580 3.600 3.570 3.630 2,285,000 8,187,890 3.5833 1.599 1.595 1.604 1.591 1.617 5,128,652 1.5965 0.28%
2015-04-13 0 3.580 3.550 3.580 3.530 3.660 3,547,000 12,727,780 3.5883 1.595 1.582 1.595 1.573 1.631 7,961,194 1.5987 -1.65%
2015-04-10 0 3.640 3.620 3.640 3.590 3.670 1,069,000 3,884,635 3.6339 1.622 1.613 1.622 1.599 1.635 2,399,356 1.6190 -0.82%
2015-04-09 0 3.670 3.620 3.670 3.560 3.700 2,283,000 8,271,450 3.6231 1.635 1.613 1.635 1.586 1.648 5,124,163 1.6142 -0.27%
2015-04-08 0 3.680 3.670 3.680 3.670 3.780 1,408,000 5,208,920 3.6995 1.640 1.635 1.640 1.635 1.684 3,160,237 1.6483 -0.81%
2015-04-02 0 3.710 3.690 3.710 3.640 3.720 728,000 2,682,987 3.6854 1.653 1.644 1.653 1.622 1.657 1,633,986 1.6420 3.49%
2015-04-01 0 3.710 3.700 3.710 3.670 3.720 2,373,000 8,774,896 3.6978 1.597 1.593 1.597 1.580 1.602 5,511,877 1.5920 1.09%
2015-03-31 0 3.670 3.640 3.660 3.640 3.760 2,333,000 8,637,450 3.7023 1.580 1.567 1.576 1.567 1.619 5,418,967 1.5939 -0.54%
2015-03-30 0 3.690 3.680 3.690 3.650 3.780 2,344,000 8,697,935 3.7107 1.589 1.584 1.589 1.571 1.627 5,444,518 1.5976 -2.38%
2015-03-27 0 3.780 3.750 3.780 3.740 3.820 16,497,000 59,778,270 3.6236 1.627 1.614 1.627 1.610 1.645 38,318,347 1.5600 -0.79%
2015-03-26 0 3.810 3.810 3.820 3.780 3.820 1,266,000 4,813,010 3.8017 1.640 1.640 1.645 1.627 1.645 2,940,597 1.6367 0.26%
2015-03-25 0 3.800 3.780 3.790 3.720 3.800 1,193,526 4,489,983 3.7619 1.636 1.627 1.632 1.602 1.636 2,772,258 1.6196 2.70%
2015-03-24 0 3.700 3.690 3.730 3.680 3.800 670,000 2,509,350 3.7453 1.593 1.589 1.606 1.584 1.636 1,556,240 1.6124 -1.86%
2015-03-23 0 3.770 3.760 3.780 3.760 3.790 433,000 1,635,910 3.7781 1.623 1.619 1.627 1.619 1.632 1,005,749 1.6266 -0.26%
2015-03-20 0 3.780 3.800 3.830 3.690 3.830 6,027,727 22,784,512 3.7800 1.627 1.636 1.649 1.589 1.649 14,000,881 1.6274 -1.05%
2015-03-19 0 3.820 3.800 3.820 3.630 3.830 3,605,000 13,423,070 3.7235 1.645 1.636 1.645 1.563 1.649 8,373,501 1.6030 -0.26%
2015-03-18 0 3.830 3.830 3.840 3.800 3.840 1,210,000 4,622,500 3.8202 1.649 1.649 1.653 1.636 1.653 2,810,523 1.6447 0.52%
2015-03-17 0 3.810 3.790 3.810 3.790 3.830 1,006,000 3,838,700 3.8158 1.640 1.632 1.640 1.632 1.649 2,336,683 1.6428 0.00%
2015-03-16 0 3.810 3.790 3.810 3.790 3.820 625,000 2,379,472 3.8072 1.640 1.632 1.640 1.632 1.645 1,451,716 1.6391 0.26%
2015-03-13 0 3.800 3.780 3.800 3.780 3.810 1,258,000 4,772,420 3.7937 1.636 1.627 1.636 1.627 1.640 2,922,015 1.6333 -0.26%
2015-03-12 0 3.810 3.800 3.810 3.790 3.840 1,078,000 4,114,000 3.8163 1.640 1.636 1.640 1.632 1.653 2,503,921 1.6430 -0.26%
2015-03-11 0 3.820 3.810 3.820 3.790 3.820 2,274,000 8,652,785 3.8051 1.645 1.640 1.645 1.632 1.645 5,281,925 1.6382 0.26%
2015-03-10 0 3.810 3.790 3.810 3.770 3.810 1,173,000 4,446,315 3.7905 1.640 1.632 1.640 1.623 1.640 2,724,582 1.6319 0.79%
2015-03-09 0 3.780 3.750 3.790 3.750 3.790 532,000 2,004,590 3.7680 1.627 1.614 1.632 1.614 1.632 1,235,701 1.6222 1.07%
2015-03-06 0 3.740 3.730 3.740 3.730 3.820 1,928,000 7,298,640 3.7856 1.610 1.606 1.610 1.606 1.645 4,478,255 1.6298 -0.27%
2015-03-05 0 3.750 3.750 3.770 3.720 3.780 1,158,000 4,349,385 3.7559 1.614 1.614 1.623 1.602 1.627 2,689,740 1.6170 0.54%
2015-03-04 0 3.730 3.730 3.740 3.720 3.740 408,000 1,523,215 3.7334 1.606 1.606 1.610 1.602 1.610 947,681 1.6073 0.00%
2015-03-03 0 3.730 3.730 3.740 3.720 3.750 911,000 3,398,225 3.7302 1.606 1.606 1.610 1.602 1.614 2,116,022 1.6059 -0.27%
2015-03-02 0 3.740 3.740 3.750 3.720 3.750 579,000 2,163,925 3.7373 1.610 1.610 1.614 1.602 1.614 1,344,870 1.6090 0.27%
2015-02-27 0 3.730 3.720 3.730 3.680 3.740 593,000 2,207,575 3.7227 1.606 1.602 1.606 1.584 1.610 1,377,389 1.6027 0.54%
2015-02-26 0 3.710 3.680 3.710 3.660 3.760 1,788,000 6,652,630 3.7207 1.597 1.584 1.597 1.576 1.619 4,153,071 1.6019 -0.80%
2015-02-25 0 3.740 3.710 3.730 3.710 3.740 912,500 3,402,025 3.7282 1.610 1.597 1.606 1.597 1.610 2,119,506 1.6051 0.54%
2015-02-24 0 3.720 3.700 3.720 3.680 3.740 544,000 2,021,835 3.7166 1.602 1.593 1.602 1.584 1.610 1,263,574 1.6001 -0.27%
2015-02-23 0 3.730 3.710 3.730 3.700 3.740 660,000 2,458,590 3.7251 1.606 1.597 1.606 1.593 1.610 1,533,013 1.6038 0.27%
2015-02-18 0 3.720 3.710 3.730 3.700 3.730 72,000 267,630 3.7171 1.602 1.597 1.606 1.593 1.606 167,238 1.6003 0.54%
2015-02-17 0 3.700 3.700 3.720 3.690 3.730 143,000 529,710 3.7043 1.593 1.593 1.602 1.589 1.606 332,153 1.5948 -0.27%
2015-02-16 0 3.710 3.710 3.720 3.660 3.720 111,000 411,150 3.7041 1.597 1.597 1.602 1.576 1.602 257,825 1.5947 0.27%
2015-02-13 0 3.700 3.680 3.730 3.680 3.720 81,000 300,810 3.7137 1.593 1.584 1.606 1.584 1.602 188,142 1.5988 -0.27%
2015-02-12 0 3.710 3.670 3.710 3.660 3.730 139,000 514,280 3.6999 1.597 1.580 1.597 1.576 1.606 322,862 1.5929 0.54%
2015-02-11 0 3.690 3.670 3.690 3.660 3.690 144,000 529,630 3.6780 1.589 1.580 1.589 1.576 1.589 334,475 1.5835 0.54%
2015-02-10 0 3.670 3.650 3.680 3.650 3.670 229,000 836,650 3.6535 1.580 1.571 1.584 1.571 1.580 531,909 1.5729 0.55%
2015-02-09 0 3.650 3.630 3.650 3.640 3.700 1,006,000 3,683,120 3.6612 1.571 1.563 1.571 1.567 1.593 2,336,683 1.5762 -1.35%
2015-02-06 0 3.700 3.690 3.730 3.690 3.720 165,000 610,410 3.6995 1.593 1.589 1.606 1.589 1.602 383,253 1.5927 -0.27%
2015-02-05 0 3.710 3.710 3.720 3.690 3.720 203,000 750,760 3.6983 1.597 1.597 1.602 1.589 1.602 471,518 1.5922 1.09%
2015-02-04 0 3.670 3.660 3.690 3.660 3.750 508,000 1,875,960 3.6928 1.580 1.576 1.589 1.576 1.614 1,179,955 1.5899 -0.81%
2015-02-03 0 3.700 3.700 3.750 3.680 3.730 204,000 754,070 3.6964 1.593 1.593 1.614 1.584 1.606 473,840 1.5914 -0.54%
2015-02-02 0 3.720 3.710 3.720 3.700 3.750 279,000 1,038,580 3.7225 1.602 1.597 1.602 1.593 1.614 648,046 1.6026 -0.53%
2015-01-30 0 3.740 3.740 3.760 3.730 3.800 69,000 259,750 3.7645 1.610 1.610 1.619 1.606 1.636 160,270 1.6207 -0.27%
2015-01-29 0 3.750 3.740 3.750 3.750 3.790 168,000 634,320 3.7757 1.614 1.610 1.614 1.614 1.632 390,221 1.6255 -1.32%
2015-01-28 0 3.800 3.780 3.800 3.740 3.800 722,000 2,713,350 3.7581 1.636 1.627 1.636 1.610 1.636 1,677,023 1.6180 1.33%
2015-01-27 0 3.750 3.730 3.750 3.730 3.760 286,000 1,070,850 3.7442 1.614 1.606 1.614 1.606 1.619 664,305 1.6120 0.27%
2015-01-26 0 3.740 3.730 3.740 3.690 3.810 2,085,000 7,792,540 3.7374 1.610 1.606 1.610 1.589 1.640 4,842,926 1.6091 1.63%
2015-01-23 0 3.680 3.680 3.700 3.660 3.700 242,000 890,750 3.6808 1.584 1.584 1.593 1.576 1.593 562,105 1.5847 0.55%
2015-01-22 0 3.660 3.650 3.670 3.640 3.700 282,000 1,031,140 3.6565 1.576 1.571 1.580 1.567 1.593 655,014 1.5742 -0.27%
2015-01-21 0 3.670 3.670 3.690 3.650 3.700 143,000 526,270 3.6802 1.580 1.580 1.589 1.571 1.593 332,153 1.5844 0.00%
2015-01-20 0 3.670 3.660 3.680 3.630 3.700 103,000 378,950 3.6791 1.580 1.576 1.584 1.563 1.593 239,243 1.5840 -0.54%
2015-01-19 0 3.690 3.650 3.690 3.650 3.700 372,000 1,368,080 3.6776 1.589 1.571 1.589 1.571 1.593 864,062 1.5833 0.00%
2015-01-16 0 3.690 3.670 3.690 3.670 3.700 116,000 427,080 3.6817 1.589 1.580 1.589 1.580 1.593 269,439 1.5851 0.27%
2015-01-15 0 3.680 3.650 3.680 3.670 3.680 56,000 205,830 3.6755 1.584 1.571 1.584 1.580 1.584 130,074 1.5824 -0.27%
2015-01-14 0 3.690 3.650 3.710 3.640 3.710 283,000 1,040,210 3.6757 1.589 1.571 1.597 1.567 1.597 657,337 1.5825 1.10%
2015-01-13 0 3.650 3.640 3.650 3.630 3.670 113,000 411,440 3.6411 1.571 1.567 1.571 1.563 1.580 262,470 1.5676 -0.54%
2015-01-12 0 3.670 3.650 3.670 3.660 3.670 73,000 267,680 3.6668 1.580 1.571 1.580 1.576 1.580 169,560 1.5787 0.82%
2015-01-09 0 3.640 3.630 3.650 3.640 3.660 136,000 496,450 3.6504 1.567 1.563 1.571 1.567 1.576 315,894 1.5716 -0.27%
2015-01-08 0 3.650 3.630 3.650 3.630 3.660 208,000 758,140 3.6449 1.571 1.563 1.571 1.563 1.576 483,131 1.5692 -0.27%
2015-01-07 0 3.660 3.650 3.660 3.630 3.700 268,100 980,862 3.6586 1.576 1.571 1.576 1.563 1.593 622,728 1.5751 0.83%
2015-01-06 0 3.630 3.630 3.650 3.620 3.660 281,000 1,024,250 3.6450 1.563 1.563 1.571 1.558 1.576 652,692 1.5693 -0.55%
2015-01-05 0 3.650 3.640 3.650 3.600 3.720 929,000 3,392,530 3.6518 1.571 1.567 1.571 1.550 1.602 2,157,831 1.5722 -1.35%
2015-01-02 0 3.700 3.670 3.710 3.690 3.710 331,000 1,224,380 3.6990 1.593 1.580 1.597 1.589 1.597 768,829 1.5925 1.09%
2014-12-31 0 3.660 3.610 3.660 3.610 3.660 172,000 622,340 3.6183 1.576 1.554 1.576 1.554 1.576 399,512 1.5577 -0.27%
2014-12-30 0 3.670 3.630 3.670 3.600 3.690 101,000 366,320 3.6269 1.580 1.563 1.580 1.550 1.589 234,597 1.5615 1.38%
2014-12-29 0 3.620 3.590 3.620 3.600 3.690 226,000 820,700 3.6314 1.558 1.546 1.558 1.550 1.589 524,941 1.5634 -0.82%
2014-12-24 0 3.650 3.620 3.650 3.620 3.680 187,000 680,450 3.6388 1.571 1.558 1.571 1.558 1.584 434,354 1.5666 0.83%
2014-12-23 0 3.620 3.570 3.620 3.560 3.690 444,000 1,587,480 3.5754 1.558 1.537 1.558 1.533 1.589 1,031,299 1.5393 1.69%
2014-12-22 0 3.560 3.550 3.580 3.550 3.580 485,000 1,731,180 3.5694 1.533 1.528 1.541 1.528 1.541 1,126,532 1.5367 -0.28%
2014-12-19 0 3.570 3.560 3.570 3.560 3.600 590,000 2,108,150 3.5731 1.537 1.533 1.537 1.533 1.550 1,370,420 1.5383 0.00%
2014-12-18 0 3.570 3.560 3.600 3.570 3.630 521,000 1,869,040 3.5874 1.537 1.533 1.550 1.537 1.563 1,210,151 1.5445 -0.83%
2014-12-17 0 3.600 3.590 3.600 3.580 3.630 197,000 708,830 3.5981 1.550 1.546 1.550 1.541 1.563 457,581 1.5491 0.56%
2014-12-16 0 3.580 3.580 3.600 3.570 3.650 669,000 2,404,475 3.5941 1.541 1.541 1.550 1.537 1.571 1,553,917 1.5474 -1.10%
2014-12-15 0 3.620 3.610 3.630 3.610 3.710 467,000 1,697,550 3.6350 1.558 1.554 1.563 1.554 1.597 1,084,723 1.5650 -1.36%
2014-12-12 0 3.670 3.670 3.700 3.670 3.700 175,000 644,295 3.6817 1.580 1.580 1.593 1.580 1.593 406,481 1.5851 -0.54%
2014-12-11 0 3.690 3.680 3.720 3.680 3.750 112,000 413,820 3.6948 1.589 1.584 1.602 1.584 1.614 260,148 1.5907 0.27%
2014-12-10 0 3.680 3.690 3.730 3.660 3.750 299,000 1,108,070 3.7059 1.584 1.589 1.606 1.576 1.614 694,501 1.5955 -0.81%
2014-12-09 0 3.710 3.700 3.720 3.680 3.740 258,000 957,570 3.7115 1.597 1.593 1.602 1.584 1.610 599,269 1.5979 -0.54%
2014-12-08 0 3.730 3.730 3.740 3.720 3.740 173,000 646,550 3.7373 1.606 1.606 1.610 1.602 1.610 401,835 1.6090 -0.27%
2014-12-05 0 3.740 3.710 3.740 3.710 3.750 232,000 867,110 3.7375 1.610 1.597 1.610 1.597 1.614 538,877 1.6091 1.08%
2014-12-04 0 3.700 3.700 3.720 3.690 3.740 65,000 241,830 3.7205 1.593 1.593 1.602 1.589 1.610 150,979 1.6018 -0.80%
2014-12-03 0 3.730 3.690 3.730 3.620 3.750 326,000 1,205,570 3.6981 1.606 1.589 1.606 1.558 1.614 757,215 1.5921 -0.53%
2014-12-02 0 3.750 3.720 3.750 3.720 3.750 163,000 610,195 3.7435 1.614 1.602 1.614 1.602 1.614 378,608 1.6117 0.00%
2014-12-01 0 3.750 3.720 3.750 3.690 3.750 480,000 1,796,030 3.7417 1.614 1.602 1.614 1.589 1.614 1,114,918 1.6109 0.27%
2014-11-28 0 3.740 3.700 3.750 3.670 3.750 728,000 2,696,650 3.7042 1.610 1.593 1.614 1.580 1.614 1,690,959 1.5947 -0.27%
2014-11-27 0 3.750 3.740 3.750 3.730 3.770 910,000 3,412,520 3.7500 1.614 1.610 1.614 1.606 1.623 2,113,699 1.6145 0.81%
2014-11-26 0 3.720 3.720 3.730 3.710 3.750 432,000 1,617,060 3.7432 1.602 1.602 1.606 1.597 1.614 1,003,426 1.6115 -1.06%
2014-11-25 0 3.760 3.730 3.830 3.700 3.830 1,394,000 5,298,170 3.8007 1.619 1.606 1.649 1.593 1.649 3,237,908 1.6363 0.27%
2014-11-24 0 3.750 3.750 3.810 3.750 3.850 372,000 1,418,110 3.8121 1.614 1.614 1.640 1.614 1.658 864,062 1.6412 -0.27%
2014-11-21 0 3.760 3.740 3.760 3.750 3.800 279,000 1,051,890 3.7702 1.619 1.610 1.619 1.614 1.636 648,046 1.6232 -0.53%
2014-11-20 0 3.780 3.770 3.800 3.710 3.800 471,000 1,770,900 3.7599 1.627 1.623 1.636 1.597 1.636 1,094,014 1.6187 1.07%
2014-11-19 0 3.740 3.740 3.780 3.680 3.780 501,000 1,869,865 3.7323 1.610 1.610 1.627 1.584 1.627 1,163,696 1.6068 0.81%
2014-11-18 0 3.710 3.680 3.710 3.650 3.710 422,000 1,555,510 3.6860 1.597 1.584 1.597 1.571 1.597 980,199 1.5869 0.54%
2014-11-17 0 3.690 3.660 3.690 3.650 3.720 520,000 1,919,170 3.6907 1.589 1.576 1.589 1.571 1.602 1,207,828 1.5889 0.54%
2014-11-14 0 3.670 3.640 3.670 3.640 3.670 416,000 1,520,490 3.6550 1.580 1.567 1.580 1.567 1.580 966,262 1.5736 0.55%
2014-11-13 0 3.650 3.620 3.670 3.630 3.670 997,000 3,633,450 3.6444 1.571 1.558 1.580 1.563 1.580 2,315,778 1.5690 0.27%
2014-11-12 0 3.640 3.640 3.660 3.640 3.660 858,000 3,129,560 3.6475 1.567 1.567 1.576 1.567 1.576 1,992,916 1.5703 0.00%
2014-11-11 0 3.640 3.640 3.650 3.620 3.650 872,000 3,172,960 3.6387 1.567 1.567 1.571 1.558 1.571 2,025,435 1.5666 0.28%
2014-11-10 0 3.630 3.610 3.630 3.590 3.640 945,000 3,428,940 3.6285 1.563 1.554 1.563 1.546 1.567 2,194,995 1.5622 0.83%
2014-11-07 0 3.600 3.600 3.620 3.580 3.630 116,000 419,060 3.6126 1.550 1.550 1.558 1.541 1.563 269,439 1.5553 0.28%
2014-11-06 0 3.590 3.590 3.630 3.590 3.630 13,998,000 47,901,420 3.4220 1.546 1.546 1.563 1.546 1.563 32,513,804 1.4733 -0.83%
2014-11-05 0 3.620 3.590 3.620 3.600 3.630 159,000 575,000 3.6164 1.558 1.546 1.558 1.550 1.563 369,317 1.5569 -0.28%
2014-11-04 0 3.630 3.580 3.630 3.570 3.630 8,270,000 29,737,260 3.5958 1.563 1.541 1.563 1.537 1.563 19,209,113 1.5481 1.97%
2014-11-03 0 3.560 3.560 3.590 3.550 3.600 2,194,000 7,823,290 3.5658 1.533 1.533 1.546 1.528 1.550 5,096,106 1.5352 -1.11%
2014-10-31 0 3.600 3.560 3.600 3.550 3.600 1,408,000 5,024,775 3.5687 1.550 1.533 1.550 1.528 1.550 3,270,427 1.5364 1.12%
2014-10-30 0 3.560 3.560 3.570 3.560 3.600 1,517,000 5,423,540 3.5752 1.533 1.533 1.537 1.533 1.550 3,523,606 1.5392 -1.11%
2014-10-29 0 3.600 3.570 3.600 3.570 3.600 765,000 2,741,525 3.5837 1.550 1.537 1.550 1.537 1.550 1,776,901 1.5429 -0.83%
2014-10-28 0 3.630 3.590 3.630 3.580 3.630 332,000 1,198,780 3.6108 1.563 1.546 1.563 1.541 1.563 771,152 1.5545 1.11%
2014-10-27 0 3.590 3.560 3.590 3.560 3.620 332,000 1,191,785 3.5897 1.546 1.533 1.546 1.533 1.558 771,152 1.5455 0.00%
2014-10-24 0 3.590 3.570 3.590 3.570 3.640 464,000 1,667,780 3.5944 1.546 1.537 1.546 1.537 1.567 1,077,754 1.5475 -0.28%
2014-10-23 0 3.600 3.580 3.600 3.560 3.600 129,000 461,990 3.5813 1.550 1.541 1.550 1.533 1.550 299,634 1.5418 -0.28%
2014-10-22 0 3.610 3.600 3.610 3.600 3.650 194,000 701,370 3.6153 1.554 1.550 1.554 1.550 1.571 450,613 1.5565 -1.10%
2014-10-21 0 3.650 3.600 3.650 3.600 3.650 814,000 2,955,750 3.6311 1.571 1.550 1.571 1.550 1.571 1,890,716 1.5633 1.11%
2014-10-20 0 3.610 3.610 3.620 3.590 3.650 395,000 1,430,370 3.6212 1.554 1.554 1.558 1.546 1.571 917,485 1.5590 0.28%
2014-10-17 0 3.600 3.580 3.600 3.560 3.610 172,000 615,220 3.5769 1.550 1.541 1.550 1.533 1.554 399,512 1.5399 0.00%
2014-10-16 0 3.600 3.590 3.610 3.580 3.630 300,000 1,078,670 3.5956 1.550 1.546 1.554 1.541 1.563 696,824 1.5480 -0.83%
2014-10-15 0 3.630 3.610 3.630 3.620 3.650 757,000 2,754,040 3.6381 1.563 1.554 1.563 1.558 1.571 1,758,319 1.5663 0.28%
2014-10-14 0 3.620 3.600 3.620 3.600 3.630 832,000 3,006,770 3.6139 1.558 1.550 1.558 1.550 1.563 1,932,525 1.5559 0.00%
2014-10-13 0 3.620 3.610 3.620 3.610 3.650 230,000 832,910 3.6213 1.558 1.554 1.558 1.554 1.571 534,232 1.5591 -0.55%
2014-10-10 0 3.640 3.620 3.650 3.620 3.690 559,000 2,039,867 3.6491 1.567 1.558 1.571 1.558 1.589 1,298,415 1.5710 -0.55%
2014-10-09 0 3.660 3.660 3.670 3.660 3.720 2,633,000 9,690,195 3.6803 1.576 1.576 1.580 1.576 1.602 6,115,791 1.5845 -1.08%
2014-10-08 0 3.700 3.690 3.710 3.680 3.720 611,000 2,260,030 3.6989 1.593 1.589 1.597 1.584 1.602 1,419,198 1.5925 -0.54%
2014-10-07 0 3.720 3.710 3.720 3.700 3.750 344,000 1,280,320 3.7219 1.602 1.597 1.602 1.593 1.614 799,025 1.6024 0.27%
2014-10-06 0 3.710 3.710 3.720 3.700 3.740 346,000 1,286,610 3.7185 1.597 1.597 1.602 1.593 1.610 803,670 1.6009 -0.27%
2014-10-03 0 3.720 3.700 3.720 3.560 3.850 949,000 3,531,410 3.7212 1.602 1.593 1.602 1.533 1.658 2,204,286 1.6021 0.54%
2014-09-30 0 3.700 3.680 3.700 3.600 3.700 1,550,000 5,696,390 3.6751 1.593 1.584 1.593 1.550 1.593 3,600,257 1.5822 0.54%
2014-09-29 0 3.680 3.600 3.700 3.590 3.710 1,161,000 4,267,790 3.6760 1.584 1.550 1.593 1.546 1.597 2,696,709 1.5826 -0.54%
2014-09-26 0 3.700 3.690 3.700 3.660 3.720 291,000 1,075,410 3.6956 1.593 1.589 1.593 1.576 1.602 675,919 1.5910 0.00%
2014-09-25 0 3.700 3.700 3.710 3.680 3.720 393,000 1,456,280 3.7055 1.593 1.593 1.597 1.584 1.602 912,839 1.5953 0.00%
2014-09-24 0 3.700 3.690 3.700 3.690 3.720 455,000 1,688,440 3.7109 1.593 1.589 1.593 1.589 1.602 1,056,850 1.5976 -0.54%
2014-09-23 0 3.720 3.720 3.740 3.700 3.750 192,000 715,290 3.7255 1.602 1.602 1.610 1.593 1.614 445,967 1.6039 -0.53%
2014-09-22 0 3.740 3.740 3.760 3.700 3.800 229,000 858,150 3.7474 1.610 1.610 1.619 1.593 1.636 531,909 1.6133 0.27%
2014-09-19 0 3.730 3.730 3.800 3.670 3.800 1,783,000 6,628,615 3.7177 1.606 1.606 1.636 1.580 1.636 4,141,457 1.6006 2.19%
2014-09-18 0 3.650 3.640 3.680 3.640 3.730 2,571,000 9,438,385 3.6711 1.571 1.567 1.584 1.567 1.606 5,971,781 1.5805 -1.88%
2014-09-17 0 3.720 3.700 3.720 3.650 3.720 1,345,000 4,977,420 3.7007 1.602 1.593 1.602 1.571 1.602 3,124,094 1.5932 0.54%
2014-09-16 0 3.700 3.690 3.700 3.580 3.700 1,277,000 4,711,800 3.6897 1.593 1.589 1.593 1.541 1.593 2,966,147 1.5885 2.49%
2014-09-15 0 3.610 3.610 3.660 3.600 3.700 476,000 1,728,030 3.6303 1.554 1.554 1.576 1.550 1.593 1,105,627 1.5629 -1.90%
2014-09-12 0 3.680 3.670 3.700 3.670 3.700 259,000 956,690 3.6938 1.584 1.580 1.593 1.580 1.593 601,591 1.5903 -0.54%
2014-09-11 0 3.700 3.690 3.700 3.660 3.720 663,000 2,451,750 3.6980 1.593 1.589 1.593 1.576 1.602 1,539,981 1.5921 1.37%
2014-09-10 0 3.650 3.630 3.700 3.650 3.700 392,000 1,443,880 3.6834 1.571 1.563 1.593 1.571 1.593 910,517 1.5858 -1.35%
2014-09-08 0 3.700 3.680 3.700 3.670 3.740 855,000 3,156,270 3.6915 1.593 1.584 1.593 1.580 1.610 1,985,948 1.5893 3.21%
2014-09-05 0 3.740 3.740 3.750 3.710 3.770 923,000 3,442,800 3.7300 1.543 1.543 1.548 1.531 1.556 2,236,588 1.5393 0.00%
2014-09-04 0 3.740 3.720 3.750 3.700 3.750 838,000 3,124,784 3.7289 1.543 1.535 1.548 1.527 1.548 2,030,618 1.5388 1.36%
2014-09-03 0 3.690 3.680 3.700 3.680 3.770 1,411,000 5,247,890 3.7193 1.523 1.519 1.527 1.519 1.556 3,419,096 1.5349 -0.81%
2014-09-02 0 3.720 3.690 3.720 3.660 3.740 334,000 1,235,040 3.6977 1.535 1.523 1.535 1.510 1.543 809,339 1.5260 1.36%
2014-09-01 0 3.670 3.670 3.700 3.670 3.740 752,000 2,780,730 3.6978 1.515 1.515 1.527 1.515 1.543 1,822,225 1.5260 0.00%
2014-08-29 0 3.670 3.650 3.670 3.660 3.690 275,000 1,009,170 3.6697 1.515 1.506 1.515 1.510 1.523 666,372 1.5144 0.00%
2014-08-28 0 3.670 3.660 3.670 3.670 3.690 492,000 1,806,340 3.6714 1.515 1.510 1.515 1.515 1.523 1,192,201 1.5151 0.27%
2014-08-27 0 3.660 3.650 3.660 3.630 3.670 838,000 3,063,400 3.6556 1.510 1.506 1.510 1.498 1.515 2,030,618 1.5086 0.83%
2014-08-26 0 3.630 3.630 3.680 3.630 3.710 924,000 3,395,335 3.6746 1.498 1.498 1.519 1.498 1.531 2,239,011 1.5164 -1.09%
2014-08-25 0 3.670 3.670 3.720 3.660 3.790 623,000 2,324,580 3.7313 1.515 1.515 1.535 1.510 1.564 1,509,636 1.5398 -2.39%
2014-08-22 0 3.760 3.740 3.760 3.730 3.770 1,265,000 4,739,070 3.7463 1.552 1.543 1.552 1.539 1.556 3,065,313 1.5460 0.27%
2014-08-21 0 3.750 3.700 3.760 3.700 3.800 1,068,000 4,007,430 3.7523 1.548 1.527 1.552 1.527 1.568 2,587,948 1.5485 -0.53%
2014-08-20 0 3.770 3.760 3.770 3.760 3.910 1,856,000 7,058,660 3.8032 1.556 1.552 1.556 1.552 1.614 4,497,407 1.5695 0.53%
2014-08-19 0 3.750 3.740 3.750 3.730 3.780 1,220,000 4,581,620 3.7554 1.548 1.543 1.548 1.539 1.560 2,956,270 1.5498 1.63%
2014-08-18 0 3.690 3.660 3.690 3.680 3.750 297,000 1,105,460 3.7221 1.523 1.510 1.523 1.519 1.548 719,682 1.5360 -1.07%
2014-08-15 0 3.730 3.690 3.740 3.680 3.740 785,000 2,904,805 3.7004 1.539 1.523 1.543 1.519 1.543 1,902,190 1.5271 1.08%
2014-08-14 0 3.690 3.670 3.690 3.630 3.740 349,000 1,290,690 3.6983 1.523 1.515 1.523 1.498 1.543 845,687 1.5262 2.50%
2014-08-13 0 3.600 3.530 3.600 3.530 3.600 565,000 2,017,250 3.5704 1.486 1.457 1.486 1.457 1.486 1,369,092 1.4734 1.98%
2014-08-12 0 3.530 3.510 3.550 3.510 3.580 738,000 2,607,525 3.5332 1.457 1.449 1.465 1.449 1.477 1,788,301 1.4581 0.57%
2014-08-11 0 3.510 3.510 3.520 3.460 3.550 889,000 3,120,510 3.5101 1.449 1.449 1.453 1.428 1.465 2,154,200 1.4486 0.57%
2014-08-08 0 3.490 3.440 3.490 3.330 3.490 1,590,000 5,412,610 3.4042 1.440 1.420 1.440 1.374 1.440 3,852,843 1.4048 4.18%
2014-08-07 0 3.350 3.350 3.380 3.310 3.350 518,000 1,733,335 3.3462 1.382 1.382 1.395 1.366 1.382 1,255,203 1.3809 0.60%
2014-08-06 0 3.330 3.320 3.330 3.310 3.390 753,000 2,507,305 3.3298 1.374 1.370 1.374 1.366 1.399 1,824,648 1.3741 -0.60%
2014-08-05 0 3.350 3.320 3.350 3.300 3.390 740,000 2,472,109 3.3407 1.382 1.370 1.382 1.362 1.399 1,793,147 1.3786 0.60%
2014-08-04 0 3.330 3.330 3.340 3.330 3.350 601,000 2,006,810 3.3391 1.374 1.374 1.378 1.374 1.382 1,456,326 1.3780 -1.77%
2014-08-01 0 3.390 3.340 3.390 3.300 3.390 641,000 2,128,110 3.3200 1.399 1.378 1.399 1.362 1.399 1,553,253 1.3701 0.00%
2014-07-31 0 3.390 3.340 3.400 3.330 3.400 349,000 1,175,180 3.3673 1.399 1.378 1.403 1.374 1.403 845,687 1.3896 1.50%
2014-07-30 0 3.340 3.340 3.350 3.330 3.400 127,000 425,530 3.3506 1.378 1.378 1.382 1.374 1.403 307,743 1.3827 -1.47%
2014-07-29 0 3.390 3.350 3.400 3.330 3.430 226,000 759,890 3.3623 1.399 1.382 1.403 1.374 1.416 547,637 1.3876 -1.45%
2014-07-28 0 3.440 3.360 3.450 3.290 3.450 529,000 1,770,740 3.3473 1.420 1.387 1.424 1.358 1.424 1,281,858 1.3814 4.24%
2014-07-25 0 3.300 3.300 3.310 3.300 3.330 630,000 2,090,750 3.3187 1.362 1.362 1.366 1.362 1.374 1,526,598 1.3695 -0.90%
2014-07-24 0 3.330 3.300 3.350 3.300 3.350 763,000 2,523,220 3.3070 1.374 1.362 1.382 1.362 1.382 1,848,880 1.3647 0.91%
2014-07-23 0 3.300 3.290 3.300 3.280 3.400 678,000 2,256,430 3.3281 1.362 1.358 1.362 1.354 1.403 1,642,911 1.3734 -0.90%
2014-07-22 0 3.330 3.330 3.340 3.300 3.340 143,000 475,430 3.3247 1.374 1.374 1.378 1.362 1.378 346,514 1.3720 0.91%
2014-07-21 0 3.300 3.300 3.320 3.300 3.320 44,000 145,580 3.3086 1.362 1.362 1.370 1.362 1.370 106,620 1.3654 -1.20%
2014-07-18 0 3.340 3.320 3.340 3.300 3.360 64,000 212,695 3.3234 1.378 1.370 1.378 1.362 1.387 155,083 1.3715 0.00%
2014-07-17 0 3.340 3.330 3.340 3.320 3.430 392,000 1,324,140 3.3779 1.378 1.374 1.378 1.370 1.416 949,883 1.3940 -2.05%
2014-07-16 0 3.410 3.400 3.420 3.380 3.460 797,000 2,711,920 3.4027 1.407 1.403 1.411 1.395 1.428 1,931,268 1.4042 -1.16%
2014-07-15 0 3.450 3.400 3.450 3.380 3.470 55,000 188,980 3.4360 1.424 1.403 1.424 1.395 1.432 133,274 1.4180 -0.58%
2014-07-14 0 3.470 3.410 3.470 3.430 3.560 42,000 146,750 3.4940 1.432 1.407 1.432 1.416 1.469 101,773 1.4419 1.76%
2014-07-11 0 3.410 3.400 3.460 3.400 3.520 149,000 514,700 3.4544 1.407 1.403 1.428 1.403 1.453 361,053 1.4256 -2.57%
2014-07-10 0 3.500 3.470 3.500 3.260 3.540 3,486,000 12,060,135 3.4596 1.444 1.432 1.444 1.345 1.461 8,447,177 1.4277 3.55%
2014-07-09 0 3.380 3.310 3.390 3.230 3.390 1,258,000 4,160,860 3.3075 1.395 1.366 1.399 1.333 1.399 3,048,350 1.3650 4.00%
2014-07-08 0 3.250 3.250 3.270 3.200 3.280 207,000 672,030 3.2465 1.341 1.341 1.349 1.321 1.354 501,597 1.3398 -0.91%
2014-07-07 0 3.280 3.250 3.280 3.250 3.280 115,000 374,400 3.2557 1.354 1.341 1.354 1.341 1.354 278,665 1.3435 0.61%
2014-07-04 0 3.260 3.240 3.260 3.170 3.260 1,013,000 3,269,480 3.2275 1.345 1.337 1.345 1.308 1.345 2,454,673 1.3319 1.24%
2014-07-03 0 3.220 3.160 3.220 3.100 3.240 587,000 1,851,050 3.1534 1.329 1.304 1.329 1.279 1.337 1,422,402 1.3014 0.00%
2014-07-02 0 3.220 3.210 3.220 3.150 3.220 203,000 647,760 3.1909 1.329 1.325 1.329 1.300 1.329 491,904 1.3168 1.90%
2014-06-30 0 3.160 3.150 3.160 3.130 3.170 116,000 365,660 3.1522 1.304 1.300 1.304 1.292 1.308 281,088 1.3009 0.32%
2014-06-27 0 3.150 3.120 3.150 3.100 3.150 78,000 243,800 3.1256 1.300 1.288 1.300 1.279 1.300 189,007 1.2899 1.61%
2014-06-26 0 3.100 3.100 3.120 3.100 3.130 68,000 211,680 3.1129 1.279 1.279 1.288 1.279 1.292 164,776 1.2847 0.32%
2014-06-25 0 3.090 3.090 3.120 3.080 3.120 78,000 241,270 3.0932 1.275 1.275 1.288 1.271 1.288 189,007 1.2765 0.32%
2014-06-24 0 3.080 3.080 3.100 3.080 3.110 825,000 2,553,570 3.0952 1.271 1.271 1.279 1.271 1.283 1,999,117 1.2773 -0.96%
2014-06-23 0 3.110 3.110 3.120 3.110 3.160 636,000 1,979,665 3.1127 1.283 1.283 1.288 1.283 1.304 1,541,137 1.2845 -1.27%
2014-06-20 0 3.150 3.110 3.160 3.100 3.150 548,000 1,702,220 3.1062 1.300 1.283 1.304 1.279 1.300 1,327,898 1.2819 1.29%
2014-06-19 0 3.110 3.110 3.170 3.100 3.130 1,109,000 3,442,750 3.1044 1.283 1.283 1.308 1.279 1.292 2,687,298 1.2811 0.00%
2014-06-18 0 3.110 3.110 3.120 3.110 3.180 509,300 1,584,704 3.1115 1.283 1.283 1.288 1.283 1.312 1,234,121 1.2841 -1.89%
2014-06-17 0 3.170 3.110 3.170 3.100 3.170 305,000 948,380 3.1094 1.308 1.283 1.308 1.279 1.308 739,067 1.2832 1.28%
2014-06-16 0 3.130 3.130 3.190 3.120 3.190 113,000 353,680 3.1299 1.292 1.292 1.316 1.288 1.316 273,818 1.2917 -2.19%
2014-06-13 0 3.200 3.130 3.200 3.130 3.240 186,428 595,853 3.1962 1.321 1.292 1.321 1.292 1.337 451,747 1.3190 2.56%
2014-06-12 0 3.120 3.110 3.120 3.110 3.170 234,000 730,100 3.1201 1.288 1.283 1.288 1.283 1.308 567,022 1.2876 0.00%
2014-06-11 0 3.120 3.100 3.120 3.100 3.150 1,242,000 3,858,190 3.1064 1.288 1.279 1.288 1.279 1.300 3,009,580 1.2820 0.32%
2014-06-10 0 3.110 3.110 3.160 3.090 3.170 659,000 2,050,560 3.1116 1.283 1.283 1.304 1.275 1.308 1,596,870 1.2841 -0.32%
2014-06-09 0 3.120 3.110 3.140 3.100 3.170 1,264,000 3,955,340 3.1292 1.288 1.283 1.296 1.279 1.308 3,062,889 1.2914 -0.64%
2014-06-06 0 3.140 3.140 3.170 3.110 3.170 525,000 1,637,440 3.1189 1.296 1.296 1.308 1.283 1.308 1,272,165 1.2871 0.64%
2014-06-05 0 3.120 3.110 3.120 3.110 3.160 475,000 1,483,826 3.1238 1.288 1.283 1.288 1.283 1.304 1,151,007 1.2892 -0.32%
2014-06-04 0 3.130 3.110 3.130 3.120 3.200 710,000 2,217,580 3.1234 1.292 1.283 1.292 1.288 1.321 1,720,452 1.2890 0.32%
2014-06-03 0 3.120 3.100 3.120 3.100 3.230 2,787,000 8,758,195 3.1425 1.288 1.279 1.288 1.279 1.333 6,753,380 1.2969 -2.50%
2014-05-30 0 3.200 3.210 3.230 3.050 3.230 3,118,000 9,783,800 3.1378 1.321 1.325 1.333 1.259 1.333 7,555,450 1.2949 3.56%
2014-05-29 0 3.090 3.090 3.120 3.090 3.120 3,413,000 10,583,810 3.1010 1.275 1.275 1.288 1.275 1.288 8,270,286 1.2797 -0.64%
2014-05-28 0 3.110 3.100 3.120 3.100 3.120 51,000 158,910 3.1159 1.283 1.279 1.288 1.279 1.288 123,582 1.2859 0.32%
2014-05-27 0 3.100 3.100 3.120 3.080 3.130 501,000 1,556,370 3.1065 1.279 1.279 1.288 1.271 1.292 1,214,009 1.2820 -0.32%
2014-05-26 0 3.110 3.100 3.110 3.100 3.180 184,000 573,960 3.1193 1.283 1.279 1.283 1.279 1.312 445,864 1.2873 0.00%
2014-05-23 0 3.110 3.110 3.130 3.050 3.150 128,000 400,020 3.1252 1.283 1.283 1.292 1.259 1.300 310,166 1.2897 0.32%
2014-05-22 0 3.100 3.080 3.120 3.030 3.120 140,000 431,750 3.0839 1.279 1.271 1.288 1.250 1.288 339,244 1.2727 2.31%
2014-05-21 0 3.030 3.030 3.050 3.020 3.050 7,072,000 21,409,015 3.0273 1.250 1.250 1.259 1.246 1.259 17,136,672 1.2493 0.33%
2014-05-20 0 3.020 3.020 3.040 3.000 3.050 3,607,000 10,887,170 3.0183 1.246 1.246 1.255 1.238 1.259 8,740,381 1.2456 0.00%
2014-05-19 0 3.020 3.030 3.060 3.000 3.080 2,087,000 6,343,280 3.0394 1.246 1.250 1.263 1.238 1.271 5,057,160 1.2543 -1.95%
2014-05-16 0 3.080 3.080 3.100 3.030 3.120 822,000 2,529,300 3.0770 1.271 1.271 1.279 1.250 1.288 1,991,847 1.2698 0.65%
2014-05-15 0 3.060 3.050 3.060 3.040 3.140 976,428 2,983,628 3.0557 1.263 1.259 1.263 1.255 1.296 2,366,053 1.2610 -0.65%
2014-05-14 0 3.080 3.050 3.080 3.030 3.180 757,000 2,316,030 3.0595 1.271 1.259 1.271 1.250 1.312 1,834,341 1.2626 0.65%
2014-05-13 0 3.060 3.040 3.060 3.000 3.070 486,000 1,482,370 3.0501 1.263 1.255 1.263 1.238 1.267 1,177,662 1.2587 0.99%
2014-05-12 0 3.030 3.030 3.060 3.000 3.100 51,000 154,520 3.0298 1.250 1.250 1.263 1.238 1.279 123,582 1.2503 0.66%
2014-05-09 0 3.010 3.010 3.020 3.000 3.020 34,000 102,520 3.0153 1.242 1.242 1.246 1.238 1.246 82,388 1.2444 0.33%
2014-05-08 0 3.000 2.980 3.020 2.980 3.080 173,000 520,110 3.0064 1.238 1.230 1.246 1.230 1.271 419,209 1.2407 -0.99%
2014-05-07 0 3.030 3.000 3.050 2.950 3.050 109,000 327,300 3.0028 1.250 1.238 1.259 1.217 1.259 264,126 1.2392 -0.33%
2014-05-05 0 3.040 3.040 3.060 2.970 3.180 214,000 644,910 3.0136 1.255 1.255 1.263 1.226 1.312 518,559 1.2437 -1.94%
2014-05-02 0 3.100 2.990 3.170 2.960 3.180 6,637,000 19,554,820 2.9463 1.279 1.234 1.308 1.222 1.312 16,082,592 1.2159 3.33%
2014-04-30 0 3.000 2.970 3.000 2.960 3.000 320,000 951,020 2.9719 1.238 1.226 1.238 1.222 1.238 775,415 1.2265 0.33%
2014-04-29 0 2.990 2.950 2.990 2.940 3.000 243,000 723,210 2.9762 1.234 1.217 1.234 1.213 1.238 588,831 1.2282 1.70%
2014-04-28 0 2.940 2.920 2.940 2.900 3.000 1,207,000 3,542,070 2.9346 1.213 1.205 1.213 1.197 1.238 2,924,769 1.2111 -0.34%
2014-04-25 0 2.950 2.940 2.980 2.920 2.970 264,000 775,590 2.9378 1.217 1.213 1.230 1.205 1.226 639,717 1.2124 0.68%
2014-04-24 0 2.930 2.920 2.950 2.930 3.020 504,000 1,484,460 2.9454 1.209 1.205 1.217 1.209 1.246 1,221,279 1.2155 0.34%
2014-04-23 0 2.920 2.910 2.960 2.920 3.010 598,000 1,762,810 2.9478 1.205 1.201 1.222 1.205 1.242 1,449,057 1.2165 -2.01%
2014-04-22 0 2.980 2.970 3.020 2.960 2.980 125,000 370,420 2.9634 1.230 1.226 1.246 1.222 1.230 302,896 1.2229 1.36%
2014-04-17 0 2.940 2.920 3.000 2.920 3.010 513,035 1,535,795 2.9935 1.213 1.205 1.238 1.205 1.242 1,243,172 1.2354 -2.00%
2014-04-16 0 3.000 2.990 3.010 2.950 3.020 316,000 949,280 3.0041 1.238 1.234 1.242 1.217 1.246 765,722 1.2397 1.69%
2014-04-15 0 2.950 2.950 2.960 2.940 2.970 121,000 358,235 2.9606 1.217 1.217 1.222 1.213 1.226 293,204 1.2218 0.00%
2014-04-14 0 2.950 2.930 2.980 2.940 2.950 169,000 498,480 2.9496 1.217 1.209 1.230 1.213 1.217 409,516 1.2172 1.72%
2014-04-11 0 2.900 2.880 2.980 2.870 3.000 694,000 2,013,820 2.9018 1.197 1.189 1.230 1.184 1.238 1,681,681 1.1975 -1.69%
2014-04-10 0 2.950 2.930 2.970 2.930 2.980 409,000 1,194,060 2.9195 1.217 1.209 1.226 1.209 1.230 991,077 1.2048 1.37%
2014-04-09 0 2.910 2.900 2.970 2.900 2.980 787,000 2,323,760 2.9527 1.201 1.197 1.226 1.197 1.230 1,907,036 1.2185 -1.69%
2014-04-08 0 2.960 2.960 2.970 2.950 3.000 196,000 581,410 2.9664 1.222 1.222 1.226 1.217 1.238 474,942 1.2242 0.34%
2014-04-07 0 2.950 2.940 2.950 2.920 3.000 499,000 1,477,190 2.9603 1.217 1.213 1.217 1.205 1.238 1,209,163 1.2217 -1.01%
2014-04-04 0 2.980 2.960 2.980 2.910 2.980 604,000 1,780,910 2.9485 1.230 1.222 1.230 1.201 1.230 1,463,596 1.2168 2.41%
2014-04-03 0 2.910 2.910 2.950 2.910 3.100 714,000 2,113,370 2.9599 1.201 1.201 1.217 1.201 1.279 1,730,145 1.2215 -1.36%
2014-04-02 0 3.020 2.990 3.020 2.970 3.100 449,000 1,352,080 3.0113 1.217 1.205 1.217 1.197 1.250 1,113,821 1.2139 1.34%
2014-04-01 0 2.980 2.960 2.980 2.970 3.000 680,000 2,029,810 2.9850 1.201 1.193 1.201 1.197 1.209 1,686,856 1.2033 0.00%
2014-03-31 0 2.980 2.970 2.980 2.960 3.000 774,000 2,308,290 2.9823 1.201 1.197 1.201 1.193 1.209 1,920,039 1.2022 0.34%
2014-03-28 0 2.970 2.950 2.970 2.950 3.000 188,000 556,820 2.9618 1.197 1.189 1.197 1.189 1.209 466,366 1.1940 0.34%
2014-03-27 0 2.960 2.960 2.970 2.960 3.000 95,000 282,130 2.9698 1.193 1.193 1.197 1.193 1.209 235,664 1.1972 -1.00%
2014-03-26 0 2.990 2.990 3.000 2.920 3.000 778,000 2,328,970 2.9935 1.205 1.205 1.209 1.177 1.209 1,929,962 1.2067 -0.33%
2014-03-25 0 3.000 2.990 3.000 2.960 3.050 941,000 2,824,080 3.0011 1.209 1.205 1.209 1.193 1.230 2,334,311 1.2098 0.00%
2014-03-24 0 3.000 2.990 3.040 2.930 3.190 1,832,000 5,516,750 3.0113 1.209 1.205 1.225 1.181 1.286 4,544,589 1.2139 1.69%
2014-03-21 0 2.950 2.910 2.950 2.800 3.000 2,335,000 6,746,650 2.8894 1.189 1.173 1.189 1.129 1.209 5,792,367 1.1647 2.43%
2014-03-20 0 2.880 2.870 2.880 2.870 2.900 2,556,000 7,361,330 2.8800 1.161 1.157 1.161 1.157 1.169 6,340,595 1.1610 0.00%
2014-03-19 0 2.880 2.880 2.890 2.850 3.020 5,841,000 16,904,830 2.8942 1.161 1.161 1.165 1.149 1.217 14,489,599 1.1667 1.77%
2014-03-18 0 2.830 2.820 2.830 2.790 2.860 1,097,000 3,113,280 2.8380 1.141 1.137 1.141 1.125 1.153 2,721,296 1.1440 1.80%
2014-03-17 0 2.780 2.760 2.800 2.730 2.870 1,265,000 3,548,480 2.8051 1.121 1.113 1.129 1.101 1.157 3,138,049 1.1308 -2.11%
2014-03-14 0 2.840 2.830 2.840 2.830 2.900 543,000 1,560,300 2.8735 1.145 1.141 1.145 1.141 1.169 1,347,004 1.1583 -1.73%
2014-03-13 0 2.890 2.880 2.890 2.890 2.910 333,000 966,250 2.9017 1.165 1.161 1.165 1.165 1.173 826,063 1.1697 -0.69%
2014-03-12 0 2.910 2.880 2.910 2.860 2.960 237,000 688,730 2.9060 1.173 1.161 1.173 1.153 1.193 587,919 1.1715 1.39%
2014-03-11 0 2.870 2.860 2.870 2.870 2.910 241,000 693,680 2.8783 1.157 1.153 1.157 1.157 1.173 597,842 1.1603 -2.05%
2014-03-10 0 2.930 2.930 2.940 2.870 2.980 158,000 462,230 2.9255 1.181 1.181 1.185 1.157 1.201 391,946 1.1793 1.03%
2014-03-07 0 2.900 2.880 2.900 2.880 2.900 600,000 1,739,080 2.8985 1.169 1.161 1.169 1.161 1.169 1,488,403 1.1684 0.00%
2014-03-06 0 2.900 2.880 2.900 2.890 2.950 1,091,000 3,171,230 2.9067 1.169 1.161 1.169 1.165 1.189 2,706,412 1.1717 -1.36%
2014-03-05 0 2.940 2.920 2.940 2.920 2.950 92,000 270,930 2.9449 1.185 1.177 1.185 1.177 1.189 228,222 1.1871 0.00%
2014-03-04 0 2.940 2.920 2.940 2.930 2.950 499,000 1,468,820 2.9435 1.185 1.177 1.185 1.181 1.189 1,237,855 1.1866 0.00%
2014-03-03 0 2.940 2.920 2.940 2.920 2.980 322,000 950,230 2.9510 1.185 1.177 1.185 1.177 1.201 798,776 1.1896 0.00%
2014-02-28 0 2.940 2.930 2.950 2.940 2.950 147,000 432,630 2.9431 1.185 1.181 1.189 1.185 1.189 364,659 1.1864 0.00%
2014-02-27 0 2.940 2.910 2.960 2.900 2.960 539,000 1,565,190 2.9039 1.185 1.173 1.193 1.169 1.193 1,337,082 1.1706 0.68%
2014-02-26 0 2.920 2.920 2.950 2.920 2.950 581,000 1,697,410 2.9215 1.177 1.177 1.189 1.177 1.189 1,441,270 1.1777 2.10%
2014-02-25 0 2.860 2.850 2.970 2.860 3.000 642,000 1,888,650 2.9418 1.153 1.149 1.197 1.153 1.209 1,592,591 1.1859 -3.38%
2014-02-24 0 2.960 2.960 2.990 2.960 3.030 166,000 494,680 2.9800 1.193 1.193 1.205 1.193 1.221 411,791 1.2013 -0.34%
2014-02-21 0 2.970 2.960 2.970 2.960 3.030 925,000 2,749,880 2.9728 1.197 1.193 1.197 1.193 1.221 2,294,621 1.1984 -1.00%
2014-02-20 0 3.000 2.980 3.000 2.980 3.010 362,000 1,084,760 2.9966 1.209 1.201 1.209 1.201 1.213 898,003 1.2080 -0.33%
2014-02-19 0 3.010 3.000 3.010 3.000 3.030 126,000 380,070 3.0164 1.213 1.209 1.213 1.209 1.221 312,565 1.2160 0.00%
2014-02-18 0 3.010 3.000 3.010 3.010 3.030 399,000 1,206,010 3.0226 1.213 1.209 1.213 1.213 1.221 989,788 1.2185 -1.31%
2014-02-17 0 3.050 3.030 3.060 3.040 3.080 948,000 2,897,830 3.0568 1.230 1.221 1.234 1.225 1.242 2,351,676 1.2322 0.00%
2014-02-14 0 3.050 3.050 3.070 3.050 3.080 329,000 1,010,610 3.0718 1.230 1.230 1.238 1.230 1.242 816,141 1.2383 -1.29%
2014-02-13 0 3.090 3.090 3.100 3.050 3.090 196,000 600,790 3.0653 1.246 1.246 1.250 1.230 1.246 486,212 1.2357 0.98%
2014-02-12 0 3.060 3.050 3.060 3.050 3.090 806,000 2,465,990 3.0595 1.234 1.230 1.234 1.230 1.246 1,999,421 1.2334 0.00%
2014-02-11 0 3.060 3.010 3.060 3.030 3.070 2,019,000 6,178,240 3.0600 1.234 1.213 1.234 1.221 1.238 5,008,475 1.2336 1.32%
2014-02-10 0 3.020 3.030 3.050 3.020 3.020 35,000 105,700 3.0200 1.217 1.221 1.230 1.217 1.217 86,823 1.2174 0.33%
2014-02-07 0 3.010 3.010 3.020 3.000 3.090 104,000 314,320 3.0223 1.213 1.213 1.217 1.209 1.246 257,990 1.2183 0.33%
2014-02-06 0 3.000 2.990 3.000 3.000 3.030 77,000 231,390 3.0051 1.209 1.205 1.209 1.209 1.221 191,012 1.2114 0.33%
2014-02-05 0 2.990 2.970 2.990 2.960 3.040 640,000 1,910,530 2.9852 1.205 1.197 1.205 1.193 1.225 1,587,629 1.2034 0.00%
2014-02-04 0 2.990 2.980 2.990 2.990 3.120 2,461,000 7,423,040 3.0163 1.205 1.201 1.205 1.205 1.258 6,104,931 1.2159 -4.17%
2014-01-30 0 3.120 3.100 3.120 3.090 3.120 629,000 1,948,160 3.0972 1.258 1.250 1.258 1.246 1.258 1,560,342 1.2485 -0.64%
2014-01-29 0 3.140 3.130 3.140 3.140 3.220 486,000 1,547,500 3.1842 1.266 1.262 1.266 1.266 1.298 1,205,606 1.2836 0.00%
2014-01-28 0 3.140 3.110 3.150 3.120 3.180 12,088,000 37,715,310 3.1201 1.266 1.254 1.270 1.258 1.282 29,986,350 1.2577 1.29%
2014-01-27 0 3.100 3.100 3.120 3.090 3.100 237,000 734,520 3.0992 1.250 1.250 1.258 1.246 1.250 587,919 1.2494 -0.64%
2014-01-24 0 3.120 3.110 3.120 3.120 3.200 755,000 2,378,890 3.1508 1.258 1.254 1.258 1.258 1.290 1,872,907 1.2702 -0.32%
2014-01-23 0 3.130 3.130 3.140 3.130 3.150 428,000 1,341,990 3.1355 1.262 1.262 1.266 1.262 1.270 1,061,727 1.2640 -0.32%
2014-01-22 0 3.140 3.130 3.140 3.130 3.200 754,000 2,387,910 3.1670 1.266 1.262 1.266 1.262 1.290 1,870,426 1.2767 -0.95%
2014-01-21 0 3.170 3.160 3.170 3.160 3.200 998,000 3,167,040 3.1734 1.278 1.274 1.278 1.274 1.290 2,475,710 1.2792 0.63%
2014-01-20 0 3.150 3.150 3.200 3.150 3.200 990,000 3,133,910 3.1656 1.270 1.270 1.290 1.270 1.290 2,455,864 1.2761 -0.94%
2014-01-17 0 3.180 3.160 3.180 3.150 3.210 802,000 2,565,210 3.1985 1.282 1.274 1.282 1.270 1.294 1,989,498 1.2894 0.95%
2014-01-16 0 3.150 3.140 3.150 3.150 3.200 949,000 3,001,080 3.1624 1.270 1.266 1.270 1.270 1.290 2,354,157 1.2748 -1.56%
2014-01-15 0 3.200 3.200 3.210 3.160 3.250 4,141,000 13,254,740 3.2009 1.290 1.290 1.294 1.274 1.310 10,272,458 1.2903 2.24%
2014-01-14 0 3.130 3.130 3.180 3.110 3.150 2,200,000 6,885,470 3.1298 1.262 1.262 1.282 1.254 1.270 5,457,476 1.2617 -0.63%
2014-01-13 0 3.150 3.150 3.160 3.140 3.160 1,159,000 3,650,500 3.1497 1.270 1.270 1.274 1.266 1.274 2,875,098 1.2697 -0.63%
2014-01-10 0 3.170 3.130 3.170 3.120 3.190 1,358,000 4,300,400 3.1667 1.278 1.262 1.278 1.258 1.286 3,368,751 1.2766 -0.31%
2014-01-09 0 3.180 3.170 3.180 3.170 3.190 2,182,000 6,938,590 3.1799 1.282 1.278 1.282 1.278 1.286 5,412,824 1.2819 0.00%
2014-01-08 0 3.180 3.180 3.190 3.120 3.190 489,000 1,554,470 3.1789 1.282 1.282 1.286 1.258 1.286 1,213,048 1.2815 0.00%
2014-01-07 0 3.180 3.170 3.180 3.100 3.190 779,000 2,466,060 3.1657 1.282 1.278 1.282 1.250 1.286 1,932,443 1.2761 1.60%
2014-01-06 0 3.130 3.140 3.150 3.090 3.180 408,000 1,271,630 3.1167 1.262 1.266 1.270 1.246 1.282 1,012,114 1.2564 0.00%
2014-01-03 0 3.130 3.110 3.130 3.100 3.130 203,000 630,980 3.1083 1.262 1.254 1.262 1.250 1.262 503,576 1.2530 -0.95%
2014-01-02 0 3.160 3.150 3.170 3.140 3.220 924,000 2,916,040 3.1559 1.274 1.270 1.278 1.266 1.298 2,292,140 1.2722 -0.32%
2013-12-31 0 3.170 3.150 3.170 3.150 3.170 66,000 209,000 3.1667 1.278 1.270 1.278 1.270 1.278 163,724 1.2765 0.63%
2013-12-30 0 3.150 3.150 3.170 3.130 3.170 226,000 712,080 3.1508 1.270 1.270 1.278 1.262 1.278 560,632 1.2701 0.00%
2013-12-27 0 3.150 3.150 3.180 3.130 3.200 268,000 851,250 3.1763 1.270 1.270 1.282 1.262 1.290 664,820 1.2804 -0.94%
2013-12-24 0 3.180 3.150 3.180 3.150 3.180 267,000 842,370 3.1549 1.282 1.270 1.282 1.270 1.282 662,339 1.2718 1.60%
2013-12-23 0 3.130 3.130 3.140 3.130 3.140 109,000 341,240 3.1306 1.262 1.262 1.266 1.262 1.266 270,393 1.2620 -0.32%
2013-12-20 0 3.140 3.130 3.150 3.050 3.140 1,036,000 3,208,770 3.0973 1.266 1.262 1.270 1.230 1.266 2,569,975 1.2486 0.64%
2013-12-19 0 3.120 3.090 3.120 3.070 3.170 5,574,000 17,351,800 3.1130 1.258 1.246 1.258 1.238 1.278 13,827,260 1.2549 0.32%
2013-12-18 0 3.110 3.100 3.120 3.090 3.220 2,048,000 6,381,000 3.1157 1.254 1.250 1.258 1.246 1.298 5,080,414 1.2560 0.32%
2013-12-17 0 3.100 3.090 3.110 3.090 3.170 3,053,000 9,508,110 3.1143 1.250 1.246 1.254 1.246 1.278 7,573,488 1.2554 -1.59%
2013-12-16 0 3.150 3.140 3.150 3.140 3.230 2,818,000 8,923,660 3.1667 1.270 1.266 1.270 1.266 1.302 6,990,531 1.2765 -2.48%
2013-12-13 0 3.230 3.200 3.230 3.150 3.250 3,502,000 11,302,700 3.2275 1.302 1.290 1.302 1.270 1.310 8,687,310 1.3011 1.57%
2013-12-12 0 3.180 3.170 3.180 3.110 3.220 4,080,000 12,959,325 3.1763 1.282 1.278 1.282 1.254 1.298 10,121,137 1.2804 0.95%
2013-12-11 0 3.150 3.150 3.170 3.100 3.220 4,698,000 14,843,660 3.1596 1.270 1.270 1.278 1.250 1.298 11,654,192 1.2737 0.64%
2013-12-10 0 3.130 3.110 3.140 2.960 3.130 6,249,000 19,036,800 3.0464 1.262 1.254 1.266 1.193 1.262 15,501,713 1.2280 4.68%
2013-12-09 0 2.990 2.990 3.000 2.960 3.110 10,042,000 30,481,910 3.0354 1.205 1.205 1.209 1.193 1.254 24,910,898 1.2236 -0.66%
2013-12-06 0 3.010 3.020 3.040 3.000 3.250 12,457,000 38,564,000 3.0958 1.213 1.217 1.225 1.209 1.310 30,901,718 1.2480 -5.94%
2013-12-05 0 3.200 3.190 3.200 3.170 3.640 73,729,000 250,959,420 3.4038 1.290 1.286 1.290 1.278 1.467 182,897,389 1.3721

Webb-site Database - Powered By Linux Group

Back to top