Differ Group Auto Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08056  2013-12-09  2015-07-03  2015-07-06
HK Main 06878  2015-07-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-02-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2025-03-31 1 0.037 0.035 0.037 0.035 0.051 8,000,000 317,610 0.0397 0.037 0.035 0.037 0.035 0.051 8,000,000 0.0397 -22.92%
2025-03-28 0 0.048 0.045 0.048 0.045 0.050 262,000 12,002 0.0458 0.048 0.045 0.048 0.045 0.050 262,000 0.0458 2.13%
2025-03-27 0 0.047 0.048 0.051 0.045 0.047 580,000 26,430 0.0456 0.047 0.048 0.051 0.045 0.047 580,000 0.0456 4.44%
2025-03-26 0 0.045 0.047 0.049 0.042 0.053 2,047,000 95,820 0.0468 0.045 0.047 0.049 0.042 0.053 2,047,000 0.0468 -4.26%
2025-03-25 0 0.047 0.044 0.047 0.044 0.049 2,845,000 128,260 0.0451 0.047 0.044 0.047 0.044 0.049 2,845,000 0.0451 -4.08%
2025-03-24 0 0.049 0.047 0.049 0.046 0.049 342,200 15,901 0.0465 0.049 0.047 0.049 0.046 0.049 342,200 0.0465 0.00%
2025-03-21 0 0.049 0.047 0.049 0.048 0.049 250,000 12,100 0.0484 0.049 0.047 0.049 0.048 0.049 250,000 0.0484 -2.00%
2025-03-20 0 0.050 0.048 0.050 0.048 0.051 1,960,000 96,480 0.0492 0.050 0.048 0.050 0.048 0.051 1,960,000 0.0492 -1.96%
2025-03-19 0 0.051 0.049 0.051 0.049 0.051 410,000 20,230 0.0493 0.051 0.049 0.051 0.049 0.051 410,000 0.0493 0.00%
2025-03-18 0 0.051 0.049 0.051 0.049 0.051 3,601,200 181,279 0.0503 0.051 0.049 0.051 0.049 0.051 3,601,200 0.0503 2.00%
2025-03-17 0 0.050 0.049 0.050 0.050 0.054 4,372,000 220,405 0.0504 0.050 0.049 0.050 0.050 0.054 4,372,000 0.0504 -5.66%
2025-03-14 0 0.053 0.051 0.053 0.050 0.053 1,460,000 74,420 0.0510 0.053 0.051 0.053 0.050 0.053 1,460,000 0.0510 3.92%
2025-03-13 0 0.051 0.050 0.051 0.046 0.055 3,921,200 196,176 0.0500 0.051 0.050 0.051 0.046 0.055 3,921,200 0.0500 -5.56%
2025-03-12 0 0.054 0.053 0.054 0.053 0.057 2,188,200 119,233 0.0545 0.054 0.053 0.054 0.053 0.057 2,188,200 0.0545 -5.26%
2025-03-11 0 0.057 0.054 0.057 0.053 0.063 1,950,000 109,214 0.0560 0.057 0.054 0.057 0.053 0.063 1,950,000 0.0560 -1.72%
2025-03-10 0 0.058 0.054 0.058 0.050 0.058 4,985,000 263,860 0.0529 0.058 0.054 0.058 0.050 0.058 4,985,000 0.0529 0.00%
2025-03-07 0 0.058 0.056 0.058 0.056 0.062 1,516,200 86,751 0.0572 0.058 0.056 0.058 0.056 0.062 1,516,200 0.0572 -3.33%
2025-03-06 0 0.060 0.060 0.061 0.060 0.063 170,000 10,350 0.0609 0.060 0.060 0.061 0.060 0.063 170,000 0.0609 -1.64%
2025-03-05 0 0.061 0.059 0.061 0.057 0.062 300,000 17,956 0.0599 0.061 0.059 0.061 0.057 0.062 300,000 0.0599 -1.61%
2025-03-04 0 0.062 0.060 0.062 0.059 0.063 1,130,000 68,143 0.0603 0.062 0.060 0.062 0.059 0.063 1,130,000 0.0603 0.00%
2025-03-03 0 0.062 0.060 0.062 0.060 0.064 651,600 39,660 0.0609 0.062 0.060 0.062 0.060 0.064 651,600 0.0609 -3.13%
2025-02-28 0 0.064 0.060 0.064 0.060 0.064 1,399,600 84,606 0.0605 0.064 0.060 0.064 0.060 0.064 1,399,600 0.0605 -1.54%
2025-02-27 0 0.065 0.062 0.065 0.060 0.065 490,000 30,171 0.0616 0.065 0.062 0.065 0.060 0.065 490,000 0.0616 0.00%
2025-02-26 0 0.065 0.062 0.065 0.055 0.066 2,027,000 120,710 0.0596 0.065 0.062 0.065 0.055 0.066 2,027,000 0.0596 -1.52%
2025-02-25 0 0.066 0.064 0.065 0.060 0.067 2,769,800 174,949 0.0632 0.066 0.064 0.065 0.060 0.067 2,769,800 0.0632 -1.49%
2025-02-24 0 0.067 0.065 0.067 0.065 0.068 930,000 61,190 0.0658 0.067 0.065 0.067 0.065 0.068 930,000 0.0658 -1.47%
2025-02-21 0 0.068 0.066 0.068 0.065 0.068 683,200 45,320 0.0663 0.068 0.066 0.068 0.065 0.068 683,200 0.0663 0.00%
2025-02-20 0 0.068 0.065 0.068 0.066 0.068 1,153,200 76,792 0.0666 0.068 0.065 0.068 0.066 0.068 1,153,200 0.0666 1.49%
2025-02-19 0 0.067 0.066 0.067 0.066 0.067 787,800 52,203 0.0663 0.067 0.066 0.067 0.066 0.067 787,800 0.0663 0.00%
2025-02-18 0 0.067 0.065 0.067 0.065 0.068 1,068,600 70,587 0.0661 0.067 0.065 0.067 0.065 0.068 1,068,600 0.0661 1.52%
2025-02-17 0 0.066 0.066 0.067 0.064 0.068 1,372,000 89,560 0.0653 0.066 0.066 0.067 0.064 0.068 1,372,000 0.0653 -1.49%
2025-02-14 0 0.067 0.065 0.067 0.064 0.067 590,000 38,626 0.0655 0.067 0.065 0.067 0.064 0.067 590,000 0.0655 0.00%
2025-02-13 0 0.067 0.065 0.067 0.065 0.067 673,800 44,178 0.0656 0.067 0.065 0.067 0.065 0.067 673,800 0.0656 1.52%
2025-02-12 0 0.066 0.065 0.066 0.065 0.066 350,000 23,000 0.0657 0.066 0.065 0.066 0.065 0.066 350,000 0.0657 0.00%
2025-02-11 0 0.066 0.064 0.066 0.064 0.067 422,400 27,476 0.0650 0.066 0.064 0.066 0.064 0.067 422,400 0.0650 1.54%
2025-02-10 0 0.065 0.065 0.067 0.065 0.068 731,000 47,880 0.0655 0.065 0.065 0.067 0.065 0.068 731,000 0.0655 -4.41%
2025-02-07 0 0.068 0.066 0.068 0.065 0.068 1,070,000 70,470 0.0659 0.068 0.066 0.068 0.065 0.068 1,070,000 0.0659 0.00%
2025-02-06 0 0.068 0.065 0.068 0.065 0.069 1,349,000 89,350 0.0662 0.068 0.065 0.068 0.065 0.069 1,349,000 0.0662 -1.45%
2025-02-05 0 0.069 0.067 0.069 0.067 0.069 325,600 21,814 0.0670 0.069 0.067 0.069 0.067 0.069 325,600 0.0670 0.00%
2025-02-04 0 0.069 0.067 0.069 0.067 0.069 43,000 2,886 0.0671 0.069 0.067 0.069 0.067 0.069 43,000 0.0671 0.00%
2025-02-03 0 0.069 0.067 0.069 - - 0 0 - 0.069 0.067 0.069 - - 0 - 0.00%
2025-01-28 0 0.069 0.068 0.069 0.069 0.069 50,000 3,450 0.0690 0.069 0.068 0.069 0.069 0.069 50,000 0.0690 0.00%
2025-01-27 0 0.069 0.067 0.069 0.066 0.069 1,080,000 73,630 0.0682 0.069 0.067 0.069 0.066 0.069 1,080,000 0.0682 1.47%
2025-01-24 0 0.068 0.065 0.068 0.066 0.068 107,800 7,203 0.0668 0.068 0.065 0.068 0.066 0.068 107,800 0.0668 0.00%
2025-01-23 0 0.068 0.066 0.068 0.065 0.069 1,069,000 70,363 0.0658 0.068 0.066 0.068 0.065 0.069 1,069,000 0.0658 3.03%
2025-01-22 0 0.066 0.065 0.066 0.065 0.069 1,260,000 83,760 0.0665 0.066 0.065 0.066 0.065 0.069 1,260,000 0.0665 0.00%
2025-01-21 0 0.066 0.066 0.069 0.066 0.070 1,022,600 69,813 0.0683 0.066 0.066 0.069 0.066 0.070 1,022,600 0.0683 -4.35%
2025-01-20 0 0.069 0.068 0.069 0.067 0.070 1,940,000 133,100 0.0686 0.069 0.068 0.069 0.067 0.070 1,940,000 0.0686 -1.43%
2025-01-17 0 0.070 0.068 0.070 0.067 0.070 320,000 21,692 0.0678 0.070 0.068 0.070 0.067 0.070 320,000 0.0678 1.45%
2025-01-16 0 0.069 0.066 0.069 0.067 0.069 350,000 23,610 0.0675 0.069 0.066 0.069 0.067 0.069 350,000 0.0675 1.47%
2025-01-15 0 0.068 0.066 0.068 0.066 0.075 2,460,000 167,540 0.0681 0.068 0.066 0.068 0.066 0.075 2,460,000 0.0681 -1.45%
2025-01-14 0 0.069 0.067 0.069 0.064 0.069 1,560,000 101,510 0.0651 0.069 0.067 0.069 0.064 0.069 1,560,000 0.0651 6.15%
2025-01-13 0 0.065 0.065 0.067 0.065 0.068 820,000 53,970 0.0658 0.065 0.065 0.067 0.065 0.068 820,000 0.0658 -5.80%
2025-01-10 0 0.069 0.067 0.069 0.066 0.070 1,251,000 83,855 0.0670 0.069 0.067 0.069 0.066 0.070 1,251,000 0.0670 0.00%
2025-01-09 0 0.069 0.067 0.069 0.066 0.070 1,890,000 127,440 0.0674 0.069 0.067 0.069 0.066 0.070 1,890,000 0.0674 2.99%
2025-01-08 0 0.067 0.066 0.067 0.066 0.070 310,000 20,684 0.0667 0.067 0.066 0.067 0.066 0.070 310,000 0.0667 1.52%
2025-01-07 0 0.066 0.065 0.066 0.066 0.068 770,000 51,370 0.0667 0.066 0.065 0.066 0.066 0.068 770,000 0.0667 -2.94%
2025-01-06 0 0.068 0.066 0.068 0.066 0.071 1,290,000 87,650 0.0679 0.068 0.066 0.068 0.066 0.071 1,290,000 0.0679 4.62%
2025-01-03 0 0.065 0.065 0.067 0.065 0.073 1,302,400 87,158 0.0669 0.065 0.065 0.067 0.065 0.073 1,302,400 0.0669 -8.45%
2025-01-02 0 0.071 0.068 0.071 0.065 0.073 3,330,000 231,581 0.0695 0.071 0.068 0.071 0.065 0.073 3,330,000 0.0695 0.00%
2024-12-31 0 0.071 0.065 0.071 0.065 0.071 480,000 32,300 0.0673 0.071 0.065 0.071 0.065 0.071 480,000 0.0673 1.43%
2024-12-30 0 0.070 0.066 0.070 0.064 0.070 875,200 60,202 0.0688 0.070 0.066 0.070 0.064 0.070 875,200 0.0688 1.45%
2024-12-27 0 0.069 0.064 0.069 0.063 0.071 1,637,000 109,148 0.0667 0.069 0.064 0.069 0.063 0.071 1,637,000 0.0667 0.00%
2024-12-24 0 0.069 0.066 0.069 0.063 0.069 30,000 1,980 0.0660 0.069 0.066 0.069 0.063 0.069 30,000 0.0660 2.99%
2024-12-23 0 0.067 0.064 0.067 0.062 0.071 1,170,000 77,130 0.0659 0.067 0.064 0.067 0.062 0.071 1,170,000 0.0659 1.52%
2024-12-20 0 0.066 0.063 0.066 0.061 0.067 2,320,400 145,690 0.0628 0.066 0.063 0.066 0.061 0.067 2,320,400 0.0628 4.76%
2024-12-19 0 0.063 0.062 0.063 0.061 0.065 1,155,200 72,768 0.0630 0.063 0.062 0.063 0.061 0.065 1,155,200 0.0630 -3.08%
2024-12-18 0 0.065 0.062 0.065 0.062 0.065 805,000 51,417 0.0639 0.065 0.062 0.065 0.062 0.065 805,000 0.0639 1.56%
2024-12-17 0 0.064 0.061 0.064 0.060 0.065 396,000 24,346 0.0615 0.064 0.061 0.064 0.060 0.065 396,000 0.0615 1.59%
2024-12-16 0 0.063 0.061 0.063 0.060 0.066 1,190,000 73,657 0.0619 0.063 0.061 0.063 0.060 0.066 1,190,000 0.0619 5.00%
2024-12-13 0 0.060 0.060 0.065 0.060 0.066 1,160,000 71,580 0.0617 0.060 0.060 0.065 0.060 0.066 1,160,000 0.0617 -7.69%
2024-12-12 0 0.065 0.064 0.065 0.062 0.067 2,000,000 129,410 0.0647 0.065 0.064 0.065 0.062 0.067 2,000,000 0.0647 -2.99%
2024-12-11 0 0.067 0.065 0.067 0.065 0.067 240,000 15,870 0.0661 0.067 0.065 0.067 0.065 0.067 240,000 0.0661 0.00%
2024-12-10 0 0.067 0.065 0.067 0.064 0.068 2,010,000 133,760 0.0665 0.067 0.065 0.067 0.064 0.068 2,010,000 0.0665 0.00%
2024-12-09 0 0.067 0.065 0.067 0.065 0.067 1,500,000 99,400 0.0663 0.067 0.065 0.067 0.065 0.067 1,500,000 0.0663 1.52%
2024-12-06 0 0.066 0.064 0.066 0.063 0.069 1,798,400 117,190 0.0652 0.066 0.064 0.066 0.063 0.069 1,798,400 0.0652 -2.94%
2024-12-05 0 0.068 0.064 0.068 0.061 0.068 3,130,000 200,170 0.0640 0.068 0.064 0.068 0.061 0.068 3,130,000 0.0640 1.49%
2024-12-04 0 0.067 0.063 0.067 0.064 0.067 481,400 31,136 0.0647 0.067 0.063 0.067 0.064 0.067 481,400 0.0647 0.00%
2024-12-03 0 0.067 0.063 0.067 0.063 0.071 1,400,000 92,850 0.0663 0.067 0.063 0.067 0.063 0.071 1,400,000 0.0663 0.00%
2024-12-02 0 0.067 0.065 0.067 0.064 0.069 2,783,000 183,160 0.0658 0.067 0.065 0.067 0.064 0.069 2,783,000 0.0658 1.52%
2024-11-29 0 0.066 0.064 0.066 0.063 0.068 915,000 59,595 0.0651 0.066 0.064 0.066 0.063 0.068 915,000 0.0651 3.12%
2024-11-28 0 0.064 0.061 0.064 0.061 0.064 397,000 24,792 0.0624 0.064 0.061 0.064 0.061 0.064 397,000 0.0624 1.59%
2024-11-27 0 0.063 0.062 0.064 0.061 0.066 1,448,800 92,011 0.0635 0.063 0.062 0.064 0.061 0.066 1,448,800 0.0635 -5.97%
2024-11-26 0 0.067 0.064 0.067 0.064 0.068 690,000 45,300 0.0657 0.067 0.064 0.067 0.064 0.068 690,000 0.0657 1.52%
2024-11-25 0 0.066 0.066 0.068 0.063 0.069 2,299,000 149,850 0.0652 0.066 0.066 0.068 0.063 0.069 2,299,000 0.0652 -4.35%
2024-11-22 0 0.069 0.064 0.069 0.062 0.073 1,722,000 114,072 0.0662 0.069 0.064 0.069 0.062 0.073 1,722,000 0.0662 -1.43%
2024-11-21 0 0.070 0.067 0.070 0.065 0.071 200,000 13,670 0.0684 0.070 0.067 0.070 0.065 0.071 200,000 0.0684 -1.41%
2024-11-20 0 0.071 0.067 0.071 0.066 0.072 750,200 52,242 0.0696 0.071 0.067 0.071 0.066 0.072 750,200 0.0696 1.43%
2024-11-19 0 0.070 0.065 0.070 0.066 0.070 90,000 6,170 0.0686 0.070 0.065 0.070 0.066 0.070 90,000 0.0686 0.00%
2024-11-18 0 0.070 0.067 0.070 0.067 0.070 497,000 34,342 0.0691 0.070 0.067 0.070 0.067 0.070 497,000 0.0691 0.00%
2024-11-15 0 0.070 0.067 0.070 0.066 0.071 686,000 46,213 0.0674 0.070 0.067 0.070 0.066 0.071 686,000 0.0674 0.00%
2024-11-14 0 0.070 0.067 0.070 0.064 0.072 2,330,000 159,220 0.0683 0.070 0.067 0.070 0.064 0.072 2,330,000 0.0683 0.00%
2024-11-13 0 0.070 0.068 0.070 0.068 0.074 1,072,000 75,296 0.0702 0.070 0.068 0.070 0.068 0.074 1,072,000 0.0702 -2.78%
2024-11-12 0 0.072 0.065 0.072 0.068 0.072 1,130,000 77,770 0.0688 0.072 0.065 0.072 0.068 0.072 1,130,000 0.0688 -1.37%
2024-11-11 0 0.073 0.070 0.073 0.069 0.073 1,771,000 126,015 0.0712 0.073 0.070 0.073 0.069 0.073 1,771,000 0.0712 -1.35%
2024-11-08 0 0.074 0.072 0.074 0.069 0.076 10,735,000 794,834 0.0740 0.074 0.072 0.074 0.069 0.076 10,735,000 0.0740 2.78%
2024-11-07 0 0.072 0.069 0.072 0.066 0.072 2,820,800 196,178 0.0695 0.072 0.069 0.072 0.066 0.072 2,820,800 0.0695 2.86%
2024-11-06 0 0.070 0.067 0.070 0.067 0.075 3,239,602 222,929 0.0688 0.070 0.067 0.070 0.067 0.075 3,239,602 0.0688 -4.11%
2024-11-05 0 0.073 0.071 0.073 0.065 0.076 4,172,802 305,138 0.0731 0.073 0.071 0.073 0.065 0.076 4,172,802 0.0731 4.29%
2024-11-04 0 0.070 0.068 0.070 0.066 0.070 1,130,000 76,950 0.0681 0.070 0.068 0.070 0.066 0.070 1,130,000 0.0681 0.00%
2024-11-01 0 0.070 0.068 0.069 0.068 0.070 356,600 24,368 0.0683 0.070 0.068 0.069 0.068 0.070 356,600 0.0683 2.94%
2024-10-31 0 0.068 0.065 0.068 0.067 0.070 1,890,000 129,460 0.0685 0.068 0.065 0.068 0.067 0.070 1,890,000 0.0685 -1.45%
2024-10-30 0 0.069 0.068 0.069 0.062 0.070 1,504,000 101,202 0.0673 0.069 0.068 0.069 0.062 0.070 1,504,000 0.0673 2.99%
2024-10-29 0 0.067 0.062 0.067 0.063 0.067 2,420,000 154,126 0.0637 0.067 0.062 0.067 0.063 0.067 2,420,000 0.0637 4.69%
2024-10-28 0 0.064 0.063 0.064 0.054 0.072 9,870,000 589,117 0.0597 0.064 0.063 0.064 0.054 0.072 9,870,000 0.0597 8.47%
2024-10-25 0 0.059 0.059 0.060 0.059 0.073 16,190,000 1,048,490 0.0648 0.059 0.059 0.060 0.059 0.073 16,190,000 0.0648 -18.06%
2024-10-24 0 0.072 0.070 0.072 0.067 0.074 933,000 66,182 0.0709 0.072 0.070 0.072 0.067 0.074 933,000 0.0709 1.41%
2024-10-23 0 0.071 0.069 0.071 0.069 0.071 410,000 28,490 0.0695 0.071 0.069 0.071 0.069 0.071 410,000 0.0695 0.00%
2024-10-22 0 0.071 0.067 0.071 0.067 0.071 4,079,800 277,994 0.0681 0.071 0.067 0.071 0.067 0.071 4,079,800 0.0681 1.43%
2024-10-21 0 0.070 0.066 0.070 0.065 0.073 3,084,200 211,733 0.0687 0.070 0.066 0.070 0.065 0.073 3,084,200 0.0687 0.00%
2024-10-18 0 0.070 0.069 0.070 0.069 0.072 2,220,200 155,233 0.0699 0.070 0.069 0.070 0.069 0.072 2,220,200 0.0699 0.00%
2024-10-17 0 0.070 0.067 0.070 0.067 0.073 5,484,600 374,002 0.0682 0.070 0.067 0.070 0.067 0.073 5,484,600 0.0682 0.00%
2024-10-16 0 0.070 0.067 0.070 0.067 0.071 1,740,000 119,188 0.0685 0.070 0.067 0.070 0.067 0.071 1,740,000 0.0685 4.48%
2024-10-15 0 0.067 0.066 0.067 0.065 0.072 3,300,400 220,234 0.0667 0.067 0.066 0.067 0.065 0.072 3,300,400 0.0667 1.52%
2024-10-14 0 0.066 0.066 0.067 0.064 0.075 14,983,200 1,010,233 0.0674 0.066 0.066 0.067 0.064 0.075 14,983,200 0.0674 -5.71%
2024-10-10 0 0.070 0.069 0.070 0.065 0.089 27,953,000 2,027,539 0.0725 0.070 0.069 0.070 0.065 0.089 27,953,000 0.0725 -21.35%
2024-10-09 0 0.089 0.086 0.089 0.083 0.099 7,497,000 667,031 0.0890 0.089 0.086 0.089 0.083 0.099 7,497,000 0.0890 2.30%
2024-10-08 0 0.087 0.087 0.088 0.080 0.124 19,472,000 1,982,882 0.1018 0.087 0.087 0.088 0.080 0.124 19,472,000 0.1018 -29.84%
2024-10-07 0 0.124 0.124 0.125 0.113 0.136 9,102,800 1,101,523 0.1210 0.124 0.124 0.125 0.113 0.136 9,102,800 0.1210 4.20%
2024-10-04 0 0.119 0.119 0.120 0.113 0.152 32,932,600 4,057,701 0.1232 0.119 0.119 0.120 0.113 0.152 32,932,600 0.1232 -21.19%
2024-10-03 0 0.151 0.151 0.154 0.132 0.178 43,029,400 6,526,251 0.1517 0.151 0.151 0.154 0.132 0.178 43,029,400 0.1517 13.53%
2024-10-02 0 0.133 0.133 0.134 0.076 0.139 51,904,800 6,352,100 0.1224 0.133 0.133 0.134 0.076 0.139 51,904,800 0.1224 82.19%
2024-09-30 0 0.073 0.072 0.074 0.048 0.084 44,019,800 2,881,985 0.0655 0.073 0.072 0.074 0.048 0.084 44,019,800 0.0655 52.08%
2024-09-27 0 0.048 0.047 0.048 0.046 0.051 8,167,000 395,666 0.0484 0.048 0.047 0.048 0.046 0.051 8,167,000 0.0484 2.13%
2024-09-26 0 0.047 0.046 0.047 0.044 0.048 11,085,000 510,365 0.0460 0.047 0.046 0.047 0.044 0.048 11,085,000 0.0460 -2.08%
2024-09-25 0 0.048 0.047 0.048 0.044 0.049 15,873,800 751,450 0.0473 0.048 0.047 0.048 0.044 0.049 15,873,800 0.0473 4.35%
2024-09-24 0 0.046 0.046 0.047 0.046 0.051 8,110,000 386,350 0.0476 0.046 0.046 0.047 0.046 0.051 8,110,000 0.0476 -9.80%
2024-09-23 0 0.051 0.050 0.051 0.050 0.052 1,759,000 89,073 0.0506 0.051 0.050 0.051 0.050 0.052 1,759,000 0.0506 0.00%
2024-09-20 0 0.051 0.050 0.051 0.050 0.056 3,956,000 203,813 0.0515 0.051 0.050 0.051 0.050 0.056 3,956,000 0.0515 -7.27%
2024-09-19 0 0.055 0.054 0.055 0.054 0.056 1,380,000 75,400 0.0546 0.055 0.054 0.055 0.054 0.056 1,380,000 0.0546 0.00%
2024-09-17 0 0.055 0.053 0.055 0.051 0.057 4,822,400 259,115 0.0537 0.055 0.053 0.055 0.051 0.057 4,822,400 0.0537 7.84%
2024-09-16 0 0.051 0.050 0.052 0.049 0.052 1,995,400 100,050 0.0501 0.051 0.050 0.052 0.049 0.052 1,995,400 0.0501 -1.92%
2024-09-13 0 0.052 0.051 0.052 0.049 0.052 1,970,000 99,600 0.0506 0.052 0.051 0.052 0.049 0.052 1,970,000 0.0506 1.96%
2024-09-12 0 0.051 0.049 0.051 0.049 0.052 2,700,000 134,910 0.0500 0.051 0.049 0.051 0.049 0.052 2,700,000 0.0500 0.00%
2024-09-11 0 0.051 0.049 0.051 0.049 0.051 1,460,000 72,840 0.0499 0.051 0.049 0.051 0.049 0.051 1,460,000 0.0499 0.00%
2024-09-10 0 0.051 0.049 0.051 0.048 0.051 1,961,000 97,393 0.0497 0.051 0.049 0.051 0.048 0.051 1,961,000 0.0497 0.00%
2024-09-09 0 0.051 0.050 0.051 0.050 0.051 680,000 34,110 0.0502 0.051 0.050 0.051 0.050 0.051 680,000 0.0502 2.00%
2024-09-05 0 0.050 0.048 0.050 0.047 0.052 6,440,000 314,780 0.0489 0.050 0.048 0.050 0.047 0.052 6,440,000 0.0489 -1.96%
2024-09-04 0 0.051 0.050 0.051 0.046 0.052 2,207,400 108,074 0.0490 0.051 0.050 0.051 0.046 0.052 2,207,400 0.0490 2.00%
2024-09-03 0 0.050 0.048 0.050 0.047 0.050 2,111,000 101,747 0.0482 0.050 0.048 0.050 0.047 0.050 2,111,000 0.0482 -1.96%
2024-09-02 0 0.051 0.049 0.051 0.049 0.051 1,457,400 72,417 0.0497 0.051 0.049 0.051 0.049 0.051 1,457,400 0.0497 2.00%
2024-08-30 0 0.050 0.049 0.050 0.046 0.054 4,462,196 215,855 0.0484 0.050 0.049 0.050 0.046 0.054 4,462,196 0.0484 0.00%
2024-08-29 0 0.050 0.050 0.051 0.046 0.052 547,000 26,973 0.0493 0.050 0.050 0.051 0.046 0.052 547,000 0.0493 4.17%
2024-08-28 0 0.048 0.049 0.052 0.048 0.052 589,400 28,701 0.0487 0.048 0.049 0.052 0.048 0.052 589,400 0.0487 -2.04%
2024-08-27 0 0.049 0.048 0.051 0.048 0.051 755,600 37,026 0.0490 0.049 0.048 0.051 0.048 0.051 755,600 0.0490 -7.55%
2024-08-26 0 0.053 0.050 0.051 0.048 0.054 1,370,000 71,955 0.0525 0.053 0.050 0.051 0.048 0.054 1,370,000 0.0525 -5.36%
2024-08-23 0 0.056 0.055 0.057 0.055 0.056 1,150,000 63,950 0.0556 0.056 0.055 0.057 0.055 0.056 1,150,000 0.0556 0.00%
2024-08-22 0 0.056 0.054 0.056 0.054 0.056 1,415,000 77,360 0.0547 0.056 0.054 0.056 0.054 0.056 1,415,000 0.0547 1.82%
2024-08-21 0 0.055 0.054 0.055 0.054 0.060 32,511,000 1,855,228 0.0571 0.055 0.054 0.055 0.054 0.060 32,511,000 0.0571 -9.84%
2024-08-20 0 0.061 0.061 0.063 0.061 0.064 657,000 40,400 0.0615 0.061 0.061 0.063 0.061 0.064 657,000 0.0615 -1.61%
2024-08-19 0 0.062 0.062 0.063 0.060 0.065 18,068,000 1,124,897 0.0623 0.062 0.062 0.063 0.060 0.065 18,068,000 0.0623 -4.62%
2024-08-16 0 0.065 0.063 0.065 0.063 0.065 3,090,000 197,920 0.0641 0.065 0.063 0.065 0.063 0.065 3,090,000 0.0641 3.17%
2024-08-15 0 0.063 0.062 0.064 0.063 0.064 420,000 26,540 0.0632 0.063 0.062 0.064 0.063 0.064 420,000 0.0632 1.61%
2024-08-14 0 0.062 0.062 0.063 0.059 0.064 2,326,800 142,013 0.0610 0.062 0.062 0.063 0.059 0.064 2,326,800 0.0610 1.64%
2024-08-13 0 0.061 0.061 0.062 0.059 0.063 1,904,000 115,590 0.0607 0.061 0.061 0.062 0.059 0.063 1,904,000 0.0607 -1.61%
2024-08-12 0 0.062 0.062 0.063 0.059 0.064 1,720,000 106,690 0.0620 0.062 0.062 0.063 0.059 0.064 1,720,000 0.0620 -1.59%
2024-08-09 0 0.063 0.061 0.063 0.060 0.063 783,000 48,463 0.0619 0.063 0.061 0.063 0.060 0.063 783,000 0.0619 5.00%
2024-08-08 0 0.060 0.059 0.062 0.056 0.063 8,186,000 486,459 0.0594 0.060 0.059 0.062 0.056 0.063 8,186,000 0.0594 -3.23%
2024-08-07 0 0.062 0.061 0.064 0.055 0.065 53,606,800 3,202,935 0.0597 0.062 0.061 0.064 0.055 0.065 53,606,800 0.0597 -4.62%
2024-08-06 0 0.065 0.064 0.065 0.060 0.068 2,007,100 125,790 0.0627 0.065 0.064 0.065 0.060 0.068 2,007,100 0.0627 0.00%
2024-08-05 0 0.065 0.063 0.065 0.061 0.068 1,312,600 84,005 0.0640 0.065 0.063 0.065 0.061 0.068 1,312,600 0.0640 1.56%
2024-08-02 0 0.064 0.063 0.064 0.057 0.071 7,086,800 454,294 0.0641 0.064 0.063 0.064 0.057 0.071 7,086,800 0.0641 -11.11%
2024-08-01 0 0.072 0.071 0.074 0.068 0.077 1,069,600 78,764 0.0736 0.072 0.071 0.074 0.068 0.077 1,069,600 0.0736 0.00%
2024-07-31 0 0.072 0.068 0.070 0.068 0.074 3,798,000 270,980 0.0713 0.072 0.068 0.070 0.068 0.074 3,798,000 0.0713 4.35%
2024-07-30 0 0.069 0.067 0.069 0.062 0.079 2,545,400 185,233 0.0728 0.069 0.067 0.069 0.062 0.079 2,545,400 0.0728 2.99%
2024-07-29 0 0.067 0.063 0.067 0.064 0.073 2,215,400 148,052 0.0668 0.067 0.063 0.067 0.064 0.073 2,215,400 0.0668 4.69%
2024-07-26 0 0.064 0.064 0.074 0.062 0.078 6,893,000 497,291 0.0721 0.064 0.064 0.074 0.062 0.078 6,893,000 0.0721 -11.11%
2024-07-25 0 0.072 0.069 0.073 0.064 0.088 4,817,200 355,369 0.0738 0.072 0.069 0.073 0.064 0.088 4,817,200 0.0738 -10.00%
2024-07-24 0 0.080 0.080 0.083 0.052 0.088 22,867,000 1,710,981 0.0748 0.080 0.080 0.083 0.052 0.088 22,867,000 0.0748 29.03%
2024-07-23 0 0.062 0.061 0.062 0.058 0.072 8,395,100 532,440 0.0634 0.062 0.061 0.062 0.058 0.072 8,395,100 0.0634 -17.33%
2024-07-22 0 0.075 0.074 0.075 0.071 0.106 16,887,200 1,366,914 0.0809 0.075 0.074 0.075 0.071 0.106 16,887,200 0.0809 -33.63%
2024-07-19 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-03-28 0 0.113 0.113 0.114 0.112 0.122 1,509,400 172,298 0.1141 0.113 0.113 0.114 0.112 0.122 1,509,400 0.1141 1.80%
2024-03-27 0 0.111 0.106 0.111 0.102 0.117 7,307,600 789,495 0.1080 0.111 0.106 0.111 0.102 0.117 7,307,600 0.1080 -0.89%
2024-03-26 0 0.112 0.108 0.112 0.107 0.114 300,000 32,970 0.1099 0.112 0.108 0.112 0.107 0.114 300,000 0.1099 2.75%
2024-03-25 0 0.109 0.109 0.114 0.103 0.117 10,630,000 1,164,498 0.1095 0.109 0.109 0.114 0.103 0.117 10,630,000 0.1095 -7.63%
2024-03-22 0 0.118 0.116 0.118 0.113 0.135 2,623,800 306,948 0.1170 0.118 0.116 0.118 0.113 0.135 2,623,800 0.1170 -1.67%
2024-03-21 0 0.120 0.121 0.123 0.116 0.123 2,076,400 245,727 0.1183 0.120 0.121 0.123 0.116 0.123 2,076,400 0.1183 0.00%
2024-03-20 0 0.120 0.120 0.123 0.117 0.138 9,099,800 1,119,679 0.1230 0.120 0.120 0.123 0.117 0.138 9,099,800 0.1230 -13.04%
2024-03-19 0 0.138 0.132 0.138 0.130 0.145 2,068,000 278,026 0.1344 0.138 0.132 0.138 0.130 0.145 2,068,000 0.1344 2.99%
2024-03-18 0 0.134 0.134 0.139 0.134 0.146 4,312,800 603,264 0.1399 0.134 0.134 0.139 0.134 0.146 4,312,800 0.1399 -3.60%
2024-03-15 0 0.139 0.136 0.139 0.135 0.155 3,811,600 528,204 0.1386 0.139 0.136 0.139 0.135 0.155 3,811,600 0.1386 0.00%
2024-03-14 0 0.139 0.139 0.146 0.139 0.148 3,565,600 509,079 0.1428 0.139 0.139 0.146 0.139 0.148 3,565,600 0.1428 -7.33%
2024-03-13 0 0.150 0.149 0.150 0.148 0.172 10,583,000 1,631,096 0.1541 0.150 0.149 0.150 0.148 0.172 10,583,000 0.1541 -12.79%
2024-03-12 0 0.172 0.165 0.167 0.140 0.177 23,469,800 3,736,634 0.1592 0.172 0.165 0.167 0.140 0.177 23,469,800 0.1592 19.44%
2024-03-11 0 0.144 0.141 0.142 0.127 0.149 11,784,200 1,618,368 0.1373 0.144 0.141 0.142 0.127 0.149 11,784,200 0.1373 7.46%
2024-03-08 0 0.134 0.134 0.135 0.133 0.151 13,031,600 1,808,992 0.1388 0.134 0.134 0.135 0.133 0.151 13,031,600 0.1388 -10.67%
2024-03-07 0 0.150 0.147 0.150 0.138 0.182 101,505,400 17,156,337 0.1690 0.150 0.147 0.150 0.138 0.182 101,505,400 0.1690 7.91%
2024-03-06 0 0.139 0.139 0.144 0.104 0.188 197,385,000 32,570,863 0.1650 0.139 0.139 0.144 0.104 0.188 197,385,000 0.1650 24.11%
2024-03-05 0 0.112 0.111 0.112 0.103 0.140 22,259,400 2,508,384 0.1127 0.112 0.111 0.112 0.103 0.140 22,259,400 0.1127 -20.00%
2024-03-04 0 0.140 0.139 0.140 0.136 0.245 32,630,400 5,182,349 0.1588 0.140 0.139 0.140 0.136 0.245 32,630,400 0.1588 -42.62%
2024-03-01 0 0.244 0.244 0.246 0.243 0.255 31,862,200 7,931,866 0.2489 0.244 0.244 0.246 0.243 0.255 31,862,200 0.2489 0.00%
2024-02-29 0 0.244 0.243 0.244 0.241 0.285 67,322,800 17,254,061 0.2563 0.244 0.243 0.244 0.241 0.285 67,322,800 0.2563 -9.63%
2024-02-28 0 0.270 0.270 0.275 0.270 0.305 30,485,000 8,680,235 0.2847 0.270 0.270 0.275 0.270 0.305 30,485,000 0.2847 -10.00%
2024-02-27 0 0.300 0.295 0.300 0.290 0.315 16,569,000 4,980,042 0.3006 0.300 0.295 0.300 0.290 0.315 16,569,000 0.3006 0.00%
2024-02-26 0 0.300 0.300 0.305 0.290 0.315 34,219,000 10,271,458 0.3002 0.300 0.300 0.305 0.290 0.315 34,219,000 0.3002 -4.76%
2024-02-23 0 0.315 0.310 0.315 0.310 0.345 28,999,600 9,443,957 0.3257 0.315 0.310 0.315 0.310 0.345 28,999,600 0.3257 -7.35%
2024-02-22 0 0.340 0.340 0.345 0.340 0.365 20,086,200 6,994,475 0.3482 0.340 0.340 0.345 0.340 0.365 20,086,200 0.3482 -4.23%
2024-02-21 0 0.355 0.355 0.360 0.345 0.380 36,888,000 13,424,376 0.3639 0.355 0.355 0.360 0.345 0.380 36,888,000 0.3639 -6.58%
2024-02-20 0 0.038 0.038 0.039 0.038 0.040 237,818,000 9,234,334 0.0388 0.380 0.380 0.390 0.380 0.400 23,781,800 0.3883 -5.00%
2024-02-19 0 0.040 0.039 0.040 0.039 0.041 168,850,000 6,713,890 0.0398 0.400 0.390 0.400 0.390 0.410 16,885,000 0.3976 -2.44%
2024-02-16 0 0.041 0.040 0.041 0.037 0.041 17,696,000 693,592 0.0392 0.410 0.400 0.410 0.370 0.410 1,769,600 0.3919 10.81%
2024-02-15 0 0.037 0.037 0.038 0.036 0.038 24,208,000 890,228 0.0368 0.370 0.370 0.380 0.360 0.380 2,420,800 0.3677 -2.63%
2024-02-14 0 0.038 0.037 0.038 0.036 0.039 40,658,000 1,509,168 0.0371 0.380 0.370 0.380 0.360 0.390 4,065,800 0.3712 -2.56%
2024-02-09 0 0.039 0.039 0.040 0.039 0.040 4,634,000 184,024 0.0397 0.390 0.390 0.400 0.390 0.400 463,400 0.3971 -2.50%
2024-02-08 0 0.040 0.040 0.041 0.040 0.041 110,764,000 4,455,008 0.0402 0.400 0.400 0.410 0.400 0.410 11,076,400 0.4022 0.00%
2024-02-07 0 0.040 0.040 0.041 0.040 0.043 186,162,000 7,620,534 0.0409 0.400 0.400 0.410 0.400 0.430 18,616,200 0.4093 -2.44%
2024-02-06 0 0.041 0.041 0.042 0.039 0.043 367,316,000 15,019,766 0.0409 0.410 0.410 0.420 0.390 0.430 36,731,600 0.4089 5.13%
2024-02-05 0 0.039 0.038 0.039 0.038 0.041 420,684,000 16,632,338 0.0395 0.390 0.380 0.390 0.380 0.410 42,068,400 0.3954 -2.50%
2024-02-02 0 0.040 0.040 0.041 0.039 0.043 477,268,000 19,496,172 0.0408 0.400 0.400 0.410 0.390 0.430 47,726,800 0.4085 -2.44%
2024-02-01 0 0.041 0.041 0.042 0.040 0.046 739,168,000 32,058,980 0.0434 0.410 0.410 0.420 0.400 0.460 73,916,800 0.4337 0.00%
2024-01-31 0 0.041 0.040 0.041 0.039 0.044 329,078,000 13,708,734 0.0417 0.410 0.400 0.410 0.390 0.440 32,907,800 0.4166 -4.65%
2024-01-30 0 0.043 0.043 0.044 0.043 0.046 321,292,000 14,294,398 0.0445 0.430 0.430 0.440 0.430 0.460 32,129,200 0.4449 -4.44%
2024-01-29 0 0.045 0.045 0.046 0.044 0.048 687,712,000 31,671,720 0.0461 0.450 0.450 0.460 0.440 0.480 68,771,200 0.4605 0.00%
2024-01-26 0 0.045 0.045 0.046 0.042 0.054 2,328,950,000 113,221,314 0.0486 0.450 0.450 0.460 0.420 0.540 232,895,000 0.4861 2.27%
2024-01-25 0 0.044 0.043 0.044 0.042 0.044 332,970,000 14,254,280 0.0428 0.440 0.430 0.440 0.420 0.440 33,297,000 0.4281 4.76%
2024-01-24 0 0.042 0.042 0.043 0.041 0.044 390,982,000 16,489,846 0.0422 0.420 0.420 0.430 0.410 0.440 39,098,200 0.4218 0.00%
2024-01-23 0 0.042 0.041 0.042 0.040 0.045 349,274,000 14,738,572 0.0422 0.420 0.410 0.420 0.400 0.450 34,927,400 0.4220 5.00%
2024-01-22 0 0.040 0.040 0.041 0.039 0.042 318,550,000 12,888,434 0.0405 0.400 0.400 0.410 0.390 0.420 31,855,000 0.4046 -4.76%
2024-01-19 0 0.042 0.041 0.042 0.040 0.043 232,632,000 9,644,222 0.0415 0.420 0.410 0.420 0.400 0.430 23,263,200 0.4146 2.44%
2024-01-18 0 0.041 0.041 0.042 0.040 0.042 168,472,000 6,906,160 0.0410 0.410 0.410 0.420 0.400 0.420 16,847,200 0.4099 2.50%
2024-01-17 0 0.040 0.040 0.041 0.040 0.043 273,390,000 11,259,368 0.0412 0.400 0.400 0.410 0.400 0.430 27,339,000 0.4118 -4.76%
2024-01-16 0 0.042 0.042 0.043 0.041 0.044 301,042,000 12,704,992 0.0422 0.420 0.420 0.430 0.410 0.440 30,104,200 0.4220 -2.33%
2024-01-15 0 0.043 0.043 0.044 0.043 0.045 252,002,000 10,962,586 0.0435 0.430 0.430 0.440 0.430 0.450 25,200,200 0.4350 -2.27%
2024-01-12 0 0.044 0.043 0.044 0.043 0.046 120,830,000 5,383,230 0.0446 0.440 0.430 0.440 0.430 0.460 12,083,000 0.4455 -2.22%
2024-01-11 0 0.045 0.045 0.046 0.044 0.047 269,718,000 12,204,482 0.0452 0.450 0.450 0.460 0.440 0.470 26,971,800 0.4525 2.27%
2024-01-10 0 0.044 0.044 0.045 0.043 0.045 307,286,000 13,549,720 0.0441 0.440 0.440 0.450 0.430 0.450 30,728,600 0.4409 2.33%
2024-01-09 0 0.043 0.043 0.044 0.042 0.046 218,880,000 9,695,654 0.0443 0.430 0.430 0.440 0.420 0.460 21,888,000 0.4430 -2.27%
2024-01-08 0 0.044 0.044 0.045 0.043 0.048 261,306,000 11,952,432 0.0457 0.440 0.440 0.450 0.430 0.480 26,130,600 0.4574 -6.38%
2024-01-05 0 0.047 0.046 0.047 0.046 0.049 255,162,000 12,113,264 0.0475 0.470 0.460 0.470 0.460 0.490 25,516,200 0.4747 0.00%
2024-01-04 0 0.047 0.047 0.048 0.046 0.048 159,326,000 7,497,394 0.0471 0.470 0.470 0.480 0.460 0.480 15,932,600 0.4706 -2.08%
2024-01-03 0 0.048 0.047 0.048 0.046 0.048 221,526,000 10,438,642 0.0471 0.480 0.470 0.480 0.460 0.480 22,152,600 0.4712 0.00%
2024-01-02 0 0.048 0.047 0.048 0.047 0.050 229,638,000 11,098,504 0.0483 0.480 0.470 0.480 0.470 0.500 22,963,800 0.4833 0.00%
2023-12-29 0 0.048 0.048 0.049 0.047 0.050 392,280,000 18,964,494 0.0483 0.480 0.480 0.490 0.470 0.500 39,228,000 0.4834 0.00%
2023-12-28 0 0.048 0.048 0.049 0.047 0.052 975,184,000 47,862,112 0.0491 0.480 0.480 0.490 0.470 0.520 97,518,400 0.4908 4.35%
2023-12-27 0 0.046 0.045 0.046 0.045 0.048 544,084,000 25,171,360 0.0463 0.460 0.450 0.460 0.450 0.480 54,408,400 0.4626 2.22%
2023-12-22 0 0.045 0.045 0.046 0.045 0.050 616,674,000 29,082,894 0.0472 0.450 0.450 0.460 0.450 0.500 61,667,400 0.4716 -6.25%
2023-12-21 0 0.048 0.048 0.049 0.048 0.054 1,510,403,000 76,440,259 0.0506 0.480 0.480 0.490 0.480 0.540 151,040,300 0.5061 2.13%
2023-12-20 0 0.047 0.047 0.048 0.041 0.051 2,459,030,000 117,235,194 0.0477 0.470 0.470 0.480 0.410 0.510 245,903,000 0.4768 -14.55%
2023-12-19 0 0.055 0.055 0.056 0.054 0.059 552,810,000 31,048,720 0.0562 0.550 0.550 0.560 0.540 0.590 55,281,000 0.5617 -1.79%
2023-12-18 0 0.056 0.055 0.056 0.055 0.059 402,290,000 22,416,026 0.0557 0.560 0.550 0.560 0.550 0.590 40,229,000 0.5572 -3.45%
2023-12-15 0 0.058 0.058 0.059 0.058 0.061 550,610,000 32,614,280 0.0592 0.580 0.580 0.590 0.580 0.610 55,061,000 0.5923 0.00%
2023-12-14 0 0.058 0.058 0.059 0.058 0.061 375,886,000 22,239,092 0.0592 0.580 0.580 0.590 0.580 0.610 37,588,600 0.5916 -1.69%
2023-12-13 0 0.059 0.059 0.060 0.058 0.065 907,954,000 55,142,036 0.0607 0.590 0.590 0.600 0.580 0.650 90,795,400 0.6073 -9.23%
2023-12-12 0 0.065 0.064 0.065 0.064 0.072 968,486,000 64,859,502 0.0670 0.650 0.640 0.650 0.640 0.720 96,848,600 0.6697 -5.80%
2023-12-11 0 0.069 0.069 0.070 0.066 0.075 1,008,786,000 70,626,932 0.0700 0.690 0.690 0.700 0.660 0.750 100,878,600 0.7001 -1.43%
2023-12-08 0 0.070 0.070 0.071 0.069 0.076 1,720,886,000 125,206,612 0.0728 0.700 0.700 0.710 0.690 0.760 172,088,600 0.7276 -2.78%
2023-12-07 0 0.072 0.072 0.073 0.066 0.083 4,735,096,000 362,867,702 0.0766 0.720 0.720 0.730 0.660 0.830 473,509,600 0.7663 5.88%
2023-12-06 0 0.068 0.068 0.069 0.066 0.078 2,494,650,000 177,621,894 0.0712 0.680 0.680 0.690 0.660 0.780 249,465,000 0.7120 -5.56%
2023-12-05 0 0.072 0.071 0.072 0.052 0.079 4,656,136,000 332,968,430 0.0715 0.720 0.710 0.720 0.520 0.790 465,613,600 0.7151 35.85%
2023-12-04 0 0.053 0.053 0.054 0.052 0.056 254,892,000 13,766,086 0.0540 0.530 0.530 0.540 0.520 0.560 25,489,200 0.5401 -1.85%
2023-12-01 0 0.054 0.053 0.054 0.054 0.059 439,264,000 24,273,286 0.0553 0.540 0.530 0.540 0.540 0.590 43,926,400 0.5526 -6.90%
2023-11-30 0 0.058 0.057 0.058 0.057 0.061 358,342,000 20,999,704 0.0586 0.580 0.570 0.580 0.570 0.610 35,834,200 0.5860 -3.33%
2023-11-29 0 0.060 0.059 0.060 0.058 0.065 733,950,000 45,302,688 0.0617 0.600 0.590 0.600 0.580 0.650 73,395,000 0.6172 -1.64%
2023-11-28 0 0.061 0.060 0.061 0.060 0.065 705,672,000 43,527,818 0.0617 0.610 0.600 0.610 0.600 0.650 70,567,200 0.6168 -1.61%
2023-11-27 0 0.062 0.061 0.062 0.058 0.065 1,166,448,000 72,155,696 0.0619 0.620 0.610 0.620 0.580 0.650 116,644,800 0.6186 6.90%
2023-11-24 0 0.058 0.057 0.058 0.056 0.061 682,600,000 39,522,500 0.0579 0.580 0.570 0.580 0.560 0.610 68,260,000 0.5790 -3.33%
2023-11-23 0 0.060 0.059 0.060 0.059 0.064 1,214,550,000 74,164,052 0.0611 0.600 0.590 0.600 0.590 0.640 121,455,000 0.6106 1.69%
2023-11-22 0 0.059 0.058 0.059 0.054 0.062 1,531,294,000 89,669,400 0.0586 0.590 0.580 0.590 0.540 0.620 153,129,400 0.5856 9.26%
2023-11-21 0 0.054 0.053 0.054 0.053 0.057 735,210,000 40,204,440 0.0547 0.540 0.530 0.540 0.530 0.570 73,521,000 0.5468 1.89%
2023-11-20 0 0.053 0.052 0.053 0.052 0.058 836,248,000 45,774,084 0.0547 0.530 0.520 0.530 0.520 0.580 83,624,800 0.5474 -7.02%
2023-11-17 0 0.057 0.057 0.058 0.049 0.063 2,384,512,000 136,791,460 0.0574 0.570 0.570 0.580 0.490 0.630 238,451,200 0.5737 14.00%
2023-11-16 0 0.050 0.049 0.050 0.048 0.050 107,316,000 5,297,828 0.0494 0.500 0.490 0.500 0.480 0.500 10,731,600 0.4937 0.00%
2023-11-15 0 0.050 0.050 0.051 0.049 0.051 144,490,000 7,231,158 0.0500 0.500 0.500 0.510 0.490 0.510 14,449,000 0.5005 2.04%
2023-11-14 0 0.049 0.049 0.050 0.048 0.051 216,926,000 10,754,072 0.0496 0.490 0.490 0.500 0.480 0.510 21,692,600 0.4957 -2.00%
2023-11-13 0 0.050 0.049 0.050 0.048 0.051 204,828,000 10,074,604 0.0492 0.500 0.490 0.500 0.480 0.510 20,482,800 0.4919 0.00%
2023-11-10 0 0.050 0.050 0.051 0.049 0.052 170,824,000 8,608,000 0.0504 0.500 0.500 0.510 0.490 0.520 17,082,400 0.5039 -1.96%
2023-11-09 0 0.051 0.051 0.052 0.051 0.055 160,270,000 8,437,044 0.0526 0.510 0.510 0.520 0.510 0.550 16,027,000 0.5264 -5.56%
2023-11-08 0 0.054 0.054 0.055 0.053 0.056 297,128,000 15,975,428 0.0538 0.540 0.540 0.550 0.530 0.560 29,712,800 0.5377 1.89%
2023-11-07 0 0.053 0.053 0.054 0.053 0.055 133,192,000 7,148,510 0.0537 0.530 0.530 0.540 0.530 0.550 13,319,200 0.5367 -1.85%
2023-11-06 0 0.054 0.053 0.054 0.051 0.055 199,986,000 10,665,036 0.0533 0.540 0.530 0.540 0.510 0.550 19,998,600 0.5333 5.88%
2023-11-03 0 0.051 0.051 0.052 0.049 0.052 206,252,000 10,407,836 0.0505 0.510 0.510 0.520 0.490 0.520 20,625,200 0.5046 4.08%
2023-11-02 0 0.049 0.049 0.050 0.049 0.052 156,884,000 7,929,368 0.0505 0.490 0.490 0.500 0.490 0.520 15,688,400 0.5054 -2.00%
2023-11-01 0 0.050 0.049 0.050 0.048 0.052 282,327,000 14,138,611 0.0501 0.500 0.490 0.500 0.480 0.520 28,232,700 0.5008 -1.96%
2023-10-31 0 0.051 0.050 0.051 0.050 0.061 748,816,000 40,943,440 0.0547 0.510 0.500 0.510 0.500 0.610 74,881,600 0.5468 -7.27%
2023-10-30 0 0.055 0.055 0.056 0.049 0.056 428,682,000 22,514,022 0.0525 0.550 0.550 0.560 0.490 0.560 42,868,200 0.5252 10.00%
2023-10-27 0 0.050 0.050 0.051 0.047 0.051 246,492,000 12,197,634 0.0495 0.500 0.500 0.510 0.470 0.510 24,649,200 0.4948 4.17%
2023-10-26 0 0.048 0.047 0.048 0.046 0.051 240,280,000 11,541,664 0.0480 0.480 0.470 0.480 0.460 0.510 24,028,000 0.4803 -4.00%
2023-10-25 0 0.050 0.050 0.051 0.049 0.052 157,910,000 7,965,336 0.0504 0.500 0.500 0.510 0.490 0.520 15,791,000 0.5044 0.00%
2023-10-24 0 0.050 0.049 0.050 0.049 0.052 193,108,000 9,753,926 0.0505 0.500 0.490 0.500 0.490 0.520 19,310,800 0.5051 -1.96%
2023-10-20 0 0.051 0.051 0.052 0.051 0.053 192,412,000 9,958,896 0.0518 0.510 0.510 0.520 0.510 0.530 19,241,200 0.5176 0.00%
2023-10-19 0 0.051 0.050 0.051 0.049 0.053 330,802,000 16,724,372 0.0506 0.510 0.500 0.510 0.490 0.530 33,080,200 0.5056 -3.77%
2023-10-18 0 0.053 0.052 0.053 0.052 0.056 179,090,000 9,629,980 0.0538 0.530 0.520 0.530 0.520 0.560 17,909,000 0.5377 -3.64%
2023-10-17 0 0.055 0.055 0.056 0.055 0.058 199,650,000 11,204,802 0.0561 0.550 0.550 0.560 0.550 0.580 19,965,000 0.5612 -1.79%
2023-10-16 0 0.056 0.056 0.057 0.055 0.060 277,852,000 15,915,198 0.0573 0.560 0.560 0.570 0.550 0.600 27,785,200 0.5728 -1.75%
2023-10-13 0 0.057 0.057 0.058 0.057 0.061 325,850,000 19,051,584 0.0585 0.570 0.570 0.580 0.570 0.610 32,585,000 0.5847 -5.00%
2023-10-12 0 0.060 0.059 0.060 0.059 0.063 443,788,000 27,071,600 0.0610 0.600 0.590 0.600 0.590 0.630 44,378,800 0.6100 -4.76%
2023-10-11 0 0.063 0.062 0.063 0.062 0.064 144,994,000 9,098,680 0.0628 0.630 0.620 0.630 0.620 0.640 14,499,400 0.6275 1.61%
2023-10-10 0 0.062 0.062 0.063 0.062 0.064 101,300,000 6,363,244 0.0628 0.620 0.620 0.630 0.620 0.640 10,130,000 0.6282 -1.59%
2023-10-09 0 0.063 0.062 0.063 0.062 0.065 101,104,000 6,364,674 0.0630 0.630 0.620 0.630 0.620 0.650 10,110,400 0.6295 -1.56%
2023-10-06 0 0.064 0.062 0.064 0.063 0.065 17,438,000 1,103,122 0.0633 0.640 0.620 0.640 0.630 0.650 1,743,800 0.6326 3.23%
2023-10-05 0 0.062 0.062 0.063 0.061 0.063 18,341,000 1,141,160 0.0622 0.620 0.620 0.630 0.610 0.630 1,834,100 0.6222 -1.59%
2023-10-04 0 0.063 0.062 0.064 0.062 0.064 34,632,000 2,189,940 0.0632 0.630 0.620 0.640 0.620 0.640 3,463,200 0.6323 -3.08%
2023-10-03 0 0.065 0.064 0.065 0.064 0.066 13,416,000 869,160 0.0648 0.650 0.640 0.650 0.640 0.660 1,341,600 0.6479 -1.52%
2023-09-29 0 0.066 0.065 0.066 0.065 0.070 40,718,000 2,711,142 0.0666 0.660 0.650 0.660 0.650 0.700 4,071,800 0.6658 0.00%
2023-09-28 0 0.066 0.065 0.066 0.064 0.067 112,280,000 7,372,072 0.0657 0.660 0.650 0.660 0.640 0.670 11,228,000 0.6566 1.54%
2023-09-27 0 0.065 0.065 0.066 0.063 0.066 179,852,000 11,623,514 0.0646 0.650 0.650 0.660 0.630 0.660 17,985,200 0.6463 1.56%
2023-09-26 0 0.064 0.064 0.065 0.063 0.066 126,812,000 8,164,160 0.0644 0.640 0.640 0.650 0.630 0.660 12,681,200 0.6438 -1.54%
2023-09-25 0 0.065 0.065 0.066 0.064 0.068 316,484,000 20,846,610 0.0659 0.650 0.650 0.660 0.640 0.680 31,648,400 0.6587 -4.41%
2023-09-22 0 0.068 0.068 0.069 0.067 0.071 390,608,000 26,696,938 0.0683 0.680 0.680 0.690 0.670 0.710 39,060,800 0.6835 0.00%
2023-09-21 0 0.068 0.068 0.069 0.068 0.074 653,696,000 46,003,868 0.0704 0.680 0.680 0.690 0.680 0.740 65,369,600 0.7038 0.00%
2023-09-20 0 0.068 0.067 0.068 0.067 0.070 167,360,000 11,356,388 0.0679 0.680 0.670 0.680 0.670 0.700 16,736,000 0.6786 0.00%
2023-09-19 0 0.068 0.067 0.068 0.067 0.071 443,812,000 30,461,028 0.0686 0.680 0.670 0.680 0.670 0.710 44,381,200 0.6863 -4.23%
2023-09-18 0 0.071 0.071 0.072 0.068 0.077 658,736,000 47,407,206 0.0720 0.710 0.710 0.720 0.680 0.770 65,873,600 0.7197 -4.05%
2023-09-15 0 0.074 0.074 0.075 0.074 0.082 663,980,000 51,081,674 0.0769 0.740 0.740 0.750 0.740 0.820 66,398,000 0.7693 -6.33%
2023-09-14 0 0.079 0.078 0.079 0.078 0.096 1,585,738,000 136,696,302 0.0862 0.790 0.780 0.790 0.780 0.960 158,573,800 0.8620 -3.66%
2023-09-13 0 0.082 0.081 0.082 0.074 0.088 2,006,928,000 162,615,190 0.0810 0.820 0.810 0.820 0.740 0.880 200,692,800 0.8103 13.89%
2023-09-12 0 0.072 0.071 0.072 0.065 0.073 841,494,000 58,825,256 0.0699 0.720 0.710 0.720 0.650 0.730 84,149,400 0.6991 7.46%
2023-09-11 0 0.067 0.067 0.068 0.065 0.068 214,310,000 14,223,962 0.0664 0.670 0.670 0.680 0.650 0.680 21,431,000 0.6637 0.00%
2023-09-07 0 0.067 0.067 0.068 0.067 0.078 804,644,000 57,678,364 0.0717 0.670 0.670 0.680 0.670 0.780 80,464,400 0.7168 -9.46%
2023-09-06 0 0.074 0.073 0.074 0.064 0.078 1,329,032,000 95,570,286 0.0719 0.740 0.730 0.740 0.640 0.780 132,903,200 0.7191 15.62%
2023-09-05 0 0.064 0.064 0.065 0.064 0.067 222,372,000 14,487,562 0.0652 0.640 0.640 0.650 0.640 0.670 22,237,200 0.6515 -4.48%
2023-09-04 0 0.067 0.066 0.067 0.064 0.069 449,928,000 29,954,278 0.0666 0.670 0.660 0.670 0.640 0.690 44,992,800 0.6658 3.08%
2023-08-31 0 0.065 0.065 0.066 0.064 0.073 1,050,412,000 71,418,062 0.0680 0.650 0.650 0.660 0.640 0.730 105,041,200 0.6799 6.56%
2023-08-30 0 0.061 0.061 0.062 0.060 0.066 192,828,000 12,077,794 0.0626 0.610 0.610 0.620 0.600 0.660 19,282,800 0.6264 -3.17%
2023-08-29 0 0.063 0.063 0.064 0.059 0.064 362,502,000 22,156,790 0.0611 0.630 0.630 0.640 0.590 0.640 36,250,200 0.6112 1.61%
2023-08-28 0 0.062 0.062 0.063 0.062 0.071 304,282,000 20,359,350 0.0669 0.620 0.620 0.630 0.620 0.710 30,428,200 0.6691 -8.82%
2023-08-25 0 0.068 0.068 0.069 0.067 0.070 109,942,000 7,536,014 0.0685 0.680 0.680 0.690 0.670 0.700 10,994,200 0.6855 0.00%
2023-08-24 0 0.068 0.068 0.069 0.067 0.070 114,630,000 7,843,672 0.0684 0.680 0.680 0.690 0.670 0.700 11,463,000 0.6843 1.49%
2023-08-23 0 0.067 0.067 0.068 0.066 0.069 94,386,000 6,342,552 0.0672 0.670 0.670 0.680 0.660 0.690 9,438,600 0.6720 -1.47%
2023-08-22 0 0.068 0.068 0.069 0.067 0.070 78,796,000 5,382,410 0.0683 0.680 0.680 0.690 0.670 0.700 7,879,600 0.6831 0.00%
2023-08-21 0 0.068 0.068 0.069 0.068 0.072 166,544,000 11,575,536 0.0695 0.680 0.680 0.690 0.680 0.720 16,654,400 0.6950 -1.45%
2023-08-18 0 0.069 0.068 0.069 0.067 0.071 173,910,000 11,938,692 0.0686 0.690 0.680 0.690 0.670 0.710 17,391,000 0.6865 -1.43%
2023-08-17 0 0.070 0.070 0.071 0.069 0.071 132,668,000 9,289,638 0.0700 0.700 0.700 0.710 0.690 0.710 13,266,800 0.7002 0.00%
2023-08-16 0 0.070 0.070 0.071 0.069 0.071 188,298,000 13,223,920 0.0702 0.700 0.700 0.710 0.690 0.710 18,829,800 0.7023 0.00%
2023-08-15 0 0.070 0.069 0.070 0.069 0.072 123,040,000 8,642,912 0.0702 0.700 0.690 0.700 0.690 0.720 12,304,000 0.7024 0.00%
2023-08-14 0 0.070 0.070 0.071 0.068 0.072 284,332,000 19,780,806 0.0696 0.700 0.700 0.710 0.680 0.720 28,433,200 0.6957 -2.78%
2023-08-11 0 0.072 0.072 0.073 0.071 0.074 192,054,000 13,844,636 0.0721 0.720 0.720 0.730 0.710 0.740 19,205,400 0.7209 -2.70%
2023-08-10 0 0.074 0.073 0.074 0.073 0.075 102,392,000 7,554,408 0.0738 0.740 0.730 0.740 0.730 0.750 10,239,200 0.7378 -1.33%
2023-08-09 0 0.075 0.074 0.075 0.071 0.076 173,682,000 12,766,120 0.0735 0.750 0.740 0.750 0.710 0.760 17,368,200 0.7350 2.74%
2023-08-08 0 0.073 0.073 0.074 0.072 0.077 232,190,000 17,118,830 0.0737 0.730 0.730 0.740 0.720 0.770 23,219,000 0.7373 -3.95%
2023-08-07 0 0.076 0.075 0.076 0.075 0.078 198,488,000 15,081,276 0.0760 0.760 0.750 0.760 0.750 0.780 19,848,800 0.7598 -2.56%
2023-08-04 0 0.078 0.077 0.078 0.076 0.080 189,294,000 14,695,640 0.0776 0.780 0.770 0.780 0.760 0.800 18,929,400 0.7763 1.30%
2023-08-03 0 0.077 0.077 0.078 0.075 0.079 204,264,000 15,719,894 0.0770 0.770 0.770 0.780 0.750 0.790 20,426,400 0.7696 -1.28%
2023-08-02 0 0.078 0.077 0.078 0.077 0.081 318,382,000 24,996,824 0.0785 0.780 0.770 0.780 0.770 0.810 31,838,200 0.7851 -1.27%
2023-08-01 0 0.079 0.079 0.080 0.078 0.084 387,056,000 31,046,656 0.0802 0.790 0.790 0.800 0.780 0.840 38,705,600 0.8021 -4.82%
2023-07-31 0 0.083 0.082 0.083 0.082 0.089 625,668,000 53,706,686 0.0858 0.830 0.820 0.830 0.820 0.890 62,566,800 0.8584 -1.19%
2023-07-28 0 0.084 0.083 0.084 0.080 0.086 599,768,000 49,959,078 0.0833 0.840 0.830 0.840 0.800 0.860 59,976,800 0.8330 2.44%
2023-07-27 0 0.082 0.081 0.082 0.078 0.085 966,786,000 79,019,156 0.0817 0.820 0.810 0.820 0.780 0.850 96,678,600 0.8173 5.13%
2023-07-26 0 0.078 0.077 0.078 0.076 0.080 220,904,000 17,120,006 0.0775 0.780 0.770 0.780 0.760 0.800 22,090,400 0.7750 -1.27%
2023-07-25 0 0.079 0.078 0.079 0.074 0.080 502,908,000 38,653,016 0.0769 0.790 0.780 0.790 0.740 0.800 50,290,800 0.7686 8.22%
2023-07-24 0 0.073 0.072 0.073 0.072 0.077 257,840,000 19,205,034 0.0745 0.730 0.720 0.730 0.720 0.770 25,784,000 0.7448 -3.95%
2023-07-21 0 0.076 0.075 0.076 0.075 0.078 155,658,000 11,849,920 0.0761 0.760 0.750 0.760 0.750 0.780 15,565,800 0.7613 0.00%
2023-07-20 0 0.076 0.076 0.077 0.076 0.079 295,908,000 22,840,658 0.0772 0.760 0.760 0.770 0.760 0.790 29,590,800 0.7719 -2.56%
2023-07-19 0 0.078 0.077 0.078 0.076 0.079 328,142,000 25,393,940 0.0774 0.780 0.770 0.780 0.760 0.790 32,814,200 0.7739 0.00%
2023-07-18 0 0.078 0.078 0.079 0.078 0.082 335,818,000 26,642,558 0.0793 0.780 0.780 0.790 0.780 0.820 33,581,800 0.7934 -4.88%
2023-07-14 0 0.082 0.082 0.083 0.081 0.085 423,654,000 34,940,738 0.0825 0.820 0.820 0.830 0.810 0.850 42,365,400 0.8247 0.00%
2023-07-13 0 0.082 0.082 0.083 0.078 0.084 684,240,000 55,606,174 0.0813 0.820 0.820 0.830 0.780 0.840 68,424,000 0.8127 3.80%
2023-07-12 0 0.079 0.078 0.079 0.078 0.081 269,196,000 21,228,758 0.0789 0.790 0.780 0.790 0.780 0.810 26,919,600 0.7886 -2.47%
2023-07-11 0 0.081 0.080 0.081 0.078 0.081 249,988,000 19,955,620 0.0798 0.810 0.800 0.810 0.780 0.810 24,998,800 0.7983 2.53%
2023-07-10 0 0.079 0.079 0.080 0.078 0.083 379,312,000 30,309,366 0.0799 0.790 0.790 0.800 0.780 0.830 37,931,200 0.7991 0.00%
2023-07-07 0 0.079 0.079 0.080 0.077 0.080 281,466,000 22,137,414 0.0787 0.790 0.790 0.800 0.770 0.800 28,146,600 0.7865 1.28%
2023-07-06 0 0.078 0.078 0.079 0.077 0.082 432,536,000 34,332,608 0.0794 0.780 0.780 0.790 0.770 0.820 43,253,600 0.7938 -2.50%
2023-07-05 0 0.080 0.079 0.080 0.078 0.092 2,006,712,000 170,526,102 0.0850 0.800 0.790 0.800 0.780 0.920 200,671,200 0.8498 11.11%
2023-07-04 0 0.072 0.072 0.073 0.071 0.073 202,922,000 14,606,908 0.0720 0.720 0.720 0.730 0.710 0.730 20,292,200 0.7198 0.00%
2023-07-03 0 0.072 0.072 0.073 0.070 0.075 549,764,000 39,881,970 0.0725 0.720 0.720 0.730 0.700 0.750 54,976,400 0.7254 1.41%
2023-06-30 0 0.071 0.070 0.071 0.070 0.074 494,288,000 35,529,520 0.0719 0.710 0.700 0.710 0.700 0.740 49,428,800 0.7188 -4.05%
2023-06-29 0 0.074 0.073 0.074 0.072 0.080 633,702,000 47,555,738 0.0750 0.740 0.730 0.740 0.720 0.800 63,370,200 0.7504 -3.90%
2023-06-28 0 0.077 0.077 0.078 0.070 0.082 794,288,000 61,242,758 0.0771 0.770 0.770 0.780 0.700 0.820 79,428,800 0.7710 5.48%
2023-06-27 0 0.073 0.073 0.074 0.071 0.075 339,670,000 24,839,740 0.0731 0.730 0.730 0.740 0.710 0.750 33,967,000 0.7313 2.82%
2023-06-26 0 0.071 0.070 0.071 0.070 0.075 301,246,000 21,737,648 0.0722 0.710 0.700 0.710 0.700 0.750 30,124,600 0.7216 -2.74%
2023-06-23 0 0.073 0.071 0.073 0.066 0.073 128,846,000 9,093,954 0.0706 0.730 0.710 0.730 0.660 0.730 12,884,600 0.7058 2.82%
2023-06-21 0 0.071 0.071 0.072 0.069 0.080 1,117,998,000 82,463,754 0.0738 0.710 0.710 0.720 0.690 0.800 111,799,800 0.7376 -14.46%
2023-06-20 0 0.083 0.082 0.083 0.082 0.091 736,698,000 62,789,510 0.0852 0.830 0.820 0.830 0.820 0.910 73,669,800 0.8523 -5.68%
2023-06-19 0 0.088 0.087 0.088 0.087 0.103 1,310,154,000 123,658,096 0.0944 0.880 0.870 0.880 0.870 1.030 131,015,400 0.9438 -12.00%
2023-06-16 0 0.100 0.099 0.100 0.082 0.105 2,208,386,000 214,065,380 0.0969 1.000 0.990 1.000 0.820 1.050 220,838,600 0.9693 20.48%
2023-06-15 0 0.083 0.083 0.084 0.081 0.085 410,750,000 34,107,870 0.0830 0.830 0.830 0.840 0.810 0.850 41,075,000 0.8304 2.47%
2023-06-14 0 0.081 0.081 0.082 0.080 0.084 250,722,000 20,525,276 0.0819 0.810 0.810 0.820 0.800 0.840 25,072,200 0.8186 0.00%
2023-06-13 0 0.081 0.081 0.082 0.081 0.085 233,334,000 19,205,618 0.0823 0.810 0.810 0.820 0.810 0.850 23,333,400 0.8231 -1.22%
2023-06-12 0 0.082 0.081 0.082 0.081 0.083 152,734,000 12,437,552 0.0814 0.820 0.810 0.820 0.810 0.830 15,273,400 0.8143 0.00%
2023-06-09 0 0.082 0.082 0.083 0.079 0.086 339,116,000 27,871,338 0.0822 0.820 0.820 0.830 0.790 0.860 33,911,600 0.8219 -2.38%
2023-06-08 0 0.084 0.083 0.084 0.079 0.084 337,460,000 27,352,150 0.0811 0.840 0.830 0.840 0.790 0.840 33,746,000 0.8105 3.70%
2023-06-07 0 0.081 0.081 0.082 0.080 0.087 399,848,000 33,191,662 0.0830 0.810 0.810 0.820 0.800 0.870 39,984,800 0.8301 -4.71%
2023-06-06 0 0.085 0.085 0.086 0.083 0.089 412,622,000 35,558,072 0.0862 0.850 0.850 0.860 0.830 0.890 41,262,200 0.8618 1.19%
2023-06-05 0 0.084 0.083 0.084 0.082 0.087 343,491,176 28,955,291 0.0843 0.840 0.830 0.840 0.820 0.870 34,349,118 0.8430 1.20%
2023-06-02 0 0.083 0.082 0.083 0.079 0.085 515,346,000 42,050,896 0.0816 0.830 0.820 0.830 0.790 0.850 51,534,600 0.8160 6.41%
2023-06-01 0 0.078 0.077 0.078 0.078 0.081 229,818,000 18,199,556 0.0792 0.780 0.770 0.780 0.780 0.810 22,981,800 0.7919 -1.27%
2023-05-31 0 0.079 0.079 0.080 0.078 0.083 249,570,000 19,946,638 0.0799 0.790 0.790 0.800 0.780 0.830 24,957,000 0.7992 -2.47%
2023-05-30 0 0.081 0.080 0.081 0.078 0.083 267,834,000 21,465,428 0.0801 0.810 0.800 0.810 0.780 0.830 26,783,400 0.8014 -1.22%
2023-05-29 0 0.082 0.082 0.083 0.082 0.088 254,124,000 21,371,100 0.0841 0.820 0.820 0.830 0.820 0.880 25,412,400 0.8410 -4.65%
2023-05-25 0 0.086 0.085 0.086 0.084 0.089 281,860,000 24,294,176 0.0862 0.860 0.850 0.860 0.840 0.890 28,186,000 0.8619 0.00%
2023-05-24 0 0.086 0.086 0.087 0.086 0.091 593,616,000 52,026,142 0.0876 0.860 0.860 0.870 0.860 0.910 59,361,600 0.8764 2.38%
2023-05-23 0 0.084 0.083 0.084 0.082 0.089 311,710,000 26,528,898 0.0851 0.840 0.830 0.840 0.820 0.890 31,171,000 0.8511 -3.45%
2023-05-22 0 0.087 0.087 0.088 0.084 0.092 500,120,000 44,211,792 0.0884 0.870 0.870 0.880 0.840 0.920 50,012,000 0.8840 1.16%
2023-05-19 0 0.086 0.085 0.086 0.083 0.091 507,780,000 44,117,808 0.0869 0.860 0.850 0.860 0.830 0.910 50,778,000 0.8688 0.00%
2023-05-18 0 0.086 0.085 0.086 0.084 0.094 648,744,000 56,655,546 0.0873 0.860 0.850 0.860 0.840 0.940 64,874,400 0.8733 -4.44%
2023-05-17 0 0.090 0.089 0.090 0.088 0.099 608,416,000 56,175,870 0.0923 0.900 0.890 0.900 0.880 0.990 60,841,600 0.9233 -7.22%
2023-05-16 0 0.097 0.096 0.097 0.088 0.106 2,678,124,000 263,851,726 0.0985 0.970 0.960 0.970 0.880 1.060 267,812,400 0.9852 16.87%
2023-05-15 0 0.083 0.083 0.084 0.078 0.108 1,897,244,000 171,176,732 0.0902 0.830 0.830 0.840 0.780 1.080 189,724,400 0.9022 -20.95%
2023-05-12 0 0.105 0.104 0.105 0.105 0.118 586,722,000 64,588,886 0.1101 1.050 1.040 1.050 1.050 1.180 58,672,200 1.1008 -10.26%
2023-05-11 0 0.117 0.116 0.117 0.115 0.125 344,924,000 40,872,104 0.1185 1.170 1.160 1.170 1.150 1.250 34,492,400 1.1850 -4.10%
2023-05-10 0 0.122 0.122 0.123 0.121 0.137 603,784,000 75,837,296 0.1256 1.220 1.220 1.230 1.210 1.370 60,378,400 1.2560 -3.17%
2023-05-09 0 0.126 0.126 0.127 0.126 0.135 282,176,000 36,774,024 0.1303 1.260 1.260 1.270 1.260 1.350 28,217,600 1.3032 -4.55%
2023-05-08 0 0.132 0.131 0.132 0.128 0.140 257,312,000 34,361,796 0.1335 1.320 1.310 1.320 1.280 1.400 25,731,200 1.3354 -3.65%
2023-05-05 0 0.137 0.136 0.137 0.123 0.138 479,330,000 63,606,750 0.1327 1.370 1.360 1.370 1.230 1.380 47,933,000 1.3270 11.38%
2023-05-04 0 0.123 0.122 0.123 0.121 0.127 121,490,000 14,939,888 0.1230 1.230 1.220 1.230 1.210 1.270 12,149,000 1.2297 2.50%
2023-05-03 0 0.120 0.118 0.120 0.111 0.122 70,303,983 8,168,608 0.1162 1.200 1.180 1.200 1.110 1.220 7,030,398 1.1619 -2.44%
2023-05-02 0 0.123 0.123 0.124 0.121 0.134 82,868,000 10,465,400 0.1263 1.230 1.230 1.240 1.210 1.340 8,286,800 1.2629 -7.52%
2023-04-28 0 0.133 0.133 0.134 0.130 0.136 179,828,000 23,882,358 0.1328 1.330 1.330 1.340 1.300 1.360 17,982,800 1.3281 3.10%
2023-04-27 0 0.129 0.129 0.130 0.128 0.134 138,474,000 18,084,310 0.1306 1.290 1.290 1.300 1.280 1.340 13,847,400 1.3060 -0.77%
2023-04-26 0 0.130 0.129 0.130 0.127 0.136 264,936,000 34,744,838 0.1311 1.300 1.290 1.300 1.270 1.360 26,493,600 1.3114 1.56%
2023-04-25 0 0.128 0.128 0.129 0.127 0.138 203,572,000 26,487,708 0.1301 1.280 1.280 1.290 1.270 1.380 20,357,200 1.3011 -5.19%
2023-04-24 0 0.135 0.134 0.135 0.134 0.141 136,108,000 18,583,854 0.1365 1.350 1.340 1.350 1.340 1.410 13,610,800 1.3654 -0.74%
2023-04-21 0 0.136 0.136 0.137 0.134 0.142 268,532,000 36,698,474 0.1367 1.360 1.360 1.370 1.340 1.420 26,853,200 1.3666 -3.55%
2023-04-20 0 0.141 0.141 0.142 0.139 0.150 326,866,000 46,564,164 0.1425 1.410 1.410 1.420 1.390 1.500 32,686,600 1.4246 -5.37%
2023-04-19 0 0.149 0.148 0.149 0.147 0.159 262,662,000 39,671,454 0.1510 1.490 1.480 1.490 1.470 1.590 26,266,200 1.5104 -1.32%
2023-04-18 0 0.151 0.151 0.152 0.150 0.166 706,448,000 111,849,126 0.1583 1.510 1.510 1.520 1.500 1.660 70,644,800 1.5833 0.67%
2023-04-17 0 0.150 0.149 0.150 0.147 0.154 171,934,000 25,744,920 0.1497 1.500 1.490 1.500 1.470 1.540 17,193,400 1.4974 2.04%
2023-04-14 0 0.147 0.147 0.148 0.147 0.154 184,826,000 27,686,078 0.1498 1.470 1.470 1.480 1.470 1.540 18,482,600 1.4980 -2.65%
2023-04-13 0 0.151 0.151 0.152 0.149 0.156 227,904,000 34,635,775 0.1520 1.510 1.510 1.520 1.490 1.560 22,790,400 1.5198 -3.21%
2023-04-12 0 0.156 0.156 0.157 0.154 0.159 193,644,000 30,206,750 0.1560 1.560 1.560 1.570 1.540 1.590 19,364,400 1.5599 -1.27%
2023-04-11 0 0.158 0.158 0.159 0.156 0.162 248,714,000 39,380,122 0.1583 1.580 1.580 1.590 1.560 1.620 24,871,400 1.5833 -0.63%
2023-04-06 0 0.159 0.159 0.160 0.155 0.175 426,174,000 70,113,389 0.1645 1.590 1.590 1.600 1.550 1.750 42,617,400 1.6452 -0.63%
2023-04-04 0 0.160 0.160 0.161 0.159 0.184 611,660,000 101,744,328 0.1663 1.600 1.600 1.610 1.590 1.840 61,166,000 1.6634 -11.11%
2023-04-03 0 0.180 0.180 0.181 0.180 0.201 888,922,000 168,387,712 0.1894 1.800 1.800 1.810 1.800 2.010 88,892,200 1.8943 -0.55%
2023-03-31 0 0.181 0.181 0.182 0.151 0.195 1,461,620,000 265,104,359 0.1814 1.810 1.810 1.820 1.510 1.950 146,162,000 1.8138 19.87%
2023-03-30 0 0.151 0.151 0.152 0.148 0.159 192,464,400 29,460,875 0.1531 1.510 1.510 1.520 1.480 1.590 19,246,440 1.5307 -4.43%
2023-03-29 0 0.158 0.157 0.158 0.152 0.161 152,116,000 23,840,648 0.1567 1.580 1.570 1.580 1.520 1.610 15,211,600 1.5673 1.94%
2023-03-28 0 0.155 0.154 0.155 0.154 0.163 227,422,000 35,783,056 0.1573 1.550 1.540 1.550 1.540 1.630 22,742,200 1.5734 -3.73%
2023-03-27 0 0.161 0.160 0.161 0.160 0.171 157,266,000 25,660,304 0.1632 1.610 1.600 1.610 1.600 1.710 15,726,600 1.6316 -5.29%
2023-03-24 0 0.170 0.169 0.170 0.168 0.172 87,566,000 14,846,476 0.1695 1.700 1.690 1.700 1.680 1.720 8,756,600 1.6955 -0.58%
2023-03-23 0 0.171 0.170 0.171 0.166 0.172 121,104,000 20,392,296 0.1684 1.710 1.700 1.710 1.660 1.720 12,110,400 1.6839 0.59%
2023-03-22 0 0.170 0.170 0.171 0.169 0.176 120,560,000 20,769,420 0.1723 1.700 1.700 1.710 1.690 1.760 12,056,000 1.7227 0.00%
2023-03-21 0 0.170 0.170 0.171 0.166 0.172 128,490,000 21,748,934 0.1693 1.700 1.700 1.710 1.660 1.720 12,849,000 1.6927 1.80%
2023-03-20 0 0.167 0.166 0.167 0.166 0.179 164,437,600 27,993,831 0.1702 1.670 1.660 1.670 1.660 1.790 16,443,760 1.7024 -5.11%
2023-03-17 0 0.176 0.176 0.177 0.173 0.179 156,812,000 27,618,928 0.1761 1.760 1.760 1.770 1.730 1.790 15,681,200 1.7613 1.73%
2023-03-16 0 0.173 0.173 0.174 0.172 0.181 181,485,957 31,976,882 0.1762 1.730 1.730 1.740 1.720 1.810 18,148,596 1.7619 -4.42%
2023-03-15 0 0.181 0.181 0.182 0.180 0.189 237,716,000 43,932,440 0.1848 1.810 1.810 1.820 1.800 1.890 23,771,600 1.8481 0.00%
2023-03-14 0 0.181 0.180 0.181 0.180 0.194 285,212,000 53,031,890 0.1859 1.810 1.800 1.810 1.800 1.940 28,521,200 1.8594 -0.55%
2023-03-13 0 0.182 0.181 0.182 0.179 0.190 206,844,168 37,922,110 0.1833 1.820 1.810 1.820 1.790 1.900 20,684,417 1.8334 -2.67%
2023-03-10 0 0.187 0.187 0.188 0.186 0.196 174,430,000 33,230,730 0.1905 1.870 1.870 1.880 1.860 1.960 17,443,000 1.9051 -4.10%
2023-03-09 0 0.195 0.195 0.196 0.187 0.203 299,597,959 58,169,147 0.1942 1.950 1.950 1.960 1.870 2.030 29,959,796 1.9416 1.56%
2023-03-08 0 0.192 0.192 0.193 0.190 0.200 196,594,000 37,988,216 0.1932 1.920 1.920 1.930 1.900 2.000 19,659,400 1.9323 -4.00%
2023-03-07 0 0.200 0.199 0.200 0.198 0.206 164,958,000 33,182,220 0.2012 2.000 1.990 2.000 1.980 2.060 16,495,800 2.0116 -2.91%
2023-03-06 0 0.206 0.205 0.206 0.201 0.207 119,962,000 24,436,914 0.2037 2.060 2.050 2.060 2.010 2.070 11,996,200 2.0371 0.49%
2023-03-03 0 0.205 0.205 0.206 0.203 0.212 221,062,000 45,480,360 0.2057 2.050 2.050 2.060 2.030 2.120 22,106,200 2.0574 -0.97%
2023-03-02 0 0.207 0.206 0.207 0.197 0.207 364,625,961 74,120,533 0.2033 2.070 2.060 2.070 1.970 2.070 36,462,596 2.0328 4.02%
2023-03-01 0 0.199 0.198 0.199 0.194 0.201 328,044,000 64,831,439 0.1976 1.990 1.980 1.990 1.940 2.010 32,804,400 1.9763 3.65%
2023-02-28 0 0.192 0.192 0.195 0.192 0.204 325,460,000 63,969,694 0.1966 1.920 1.920 1.950 1.920 2.040 32,546,000 1.9655 -4.95%
2023-02-27 0 0.202 0.202 0.203 0.197 0.206 197,007,950 39,641,757 0.2012 2.020 2.020 2.030 1.970 2.060 19,700,795 2.0122 -0.49%
2023-02-24 0 0.203 0.203 0.204 0.202 0.211 184,868,000 38,135,680 0.2063 2.030 2.030 2.040 2.020 2.110 18,486,800 2.0629 -1.93%
2023-02-23 0 0.207 0.207 0.208 0.204 0.217 435,446,000 91,670,222 0.2105 2.070 2.070 2.080 2.040 2.170 43,544,600 2.1052 0.98%
2023-02-22 0 0.205 0.205 0.206 0.203 0.209 172,757,886 35,427,320 0.2051 2.050 2.050 2.060 2.030 2.090 17,275,789 2.0507 -0.49%
2023-02-21 0 0.206 0.206 0.207 0.206 0.218 257,560,000 54,437,150 0.2114 2.060 2.060 2.070 2.060 2.180 25,756,000 2.1136 -2.83%
2023-02-20 0 0.212 0.211 0.212 0.203 0.215 355,208,000 74,521,414 0.2098 2.120 2.110 2.120 2.030 2.150 35,520,800 2.0980 2.91%
2023-02-17 0 0.206 0.206 0.207 0.204 0.216 310,910,000 64,729,162 0.2082 2.060 2.060 2.070 2.040 2.160 31,091,000 2.0819 -2.37%
2023-02-16 0 0.211 0.210 0.211 0.208 0.221 554,560,000 118,949,728 0.2145 2.110 2.100 2.110 2.080 2.210 55,456,000 2.1449 0.00%
2023-02-15 0 0.211 0.211 0.212 0.210 0.223 299,500,000 64,145,518 0.2142 2.110 2.110 2.120 2.100 2.230 29,950,000 2.1418 -4.09%
2023-02-14 0 0.220 0.219 0.220 0.219 0.234 419,584,221 94,888,489 0.2261 2.200 2.190 2.200 2.190 2.340 41,958,422 2.2615 -4.76%
2023-02-13 0 0.231 0.231 0.232 0.231 0.237 179,946,000 41,881,792 0.2327 2.310 2.310 2.320 2.310 2.370 17,994,600 2.3275 -1.28%
2023-02-10 0 0.234 0.234 0.235 0.232 0.249 506,806,000 121,174,336 0.2391 2.340 2.340 2.350 2.320 2.490 50,680,600 2.3909 -0.43%
2023-02-09 0 0.235 0.235 0.236 0.229 0.243 449,644,000 105,886,736 0.2355 2.350 2.350 2.360 2.290 2.430 44,964,400 2.3549 0.86%
2023-02-08 0 0.233 0.232 0.233 0.232 0.243 243,774,000 57,500,000 0.2359 2.330 2.320 2.330 2.320 2.430 24,377,400 2.3587 -2.51%
2023-02-07 0 0.239 0.239 0.240 0.233 0.250 534,208,000 128,863,940 0.2412 2.390 2.390 2.400 2.330 2.500 53,420,800 2.4122 2.14%
2023-02-06 0 0.234 0.234 0.235 0.234 0.246 415,674,000 99,539,054 0.2395 2.340 2.340 2.350 2.340 2.460 41,567,400 2.3946 -6.02%
2023-02-03 0 0.249 0.248 0.249 0.240 0.270 805,942,000 201,212,114 0.2497 2.490 2.480 2.490 2.400 2.700 80,594,200 2.4966 -0.40%
2023-02-02 0 0.250 0.250 0.255 0.231 0.260 1,290,454,000 317,260,062 0.2459 2.500 2.500 2.550 2.310 2.600 129,045,400 2.4585 5.93%
2023-02-01 0 0.236 0.235 0.236 0.223 0.241 808,934,000 189,673,754 0.2345 2.360 2.350 2.360 2.230 2.410 80,893,400 2.3447 4.89%
2023-01-31 0 0.225 0.224 0.225 0.220 0.229 210,730,000 46,995,780 0.2230 2.250 2.240 2.250 2.200 2.290 21,073,000 2.2301 0.45%
2023-01-30 0 0.224 0.223 0.224 0.219 0.238 587,684,000 134,393,892 0.2287 2.240 2.230 2.240 2.190 2.380 58,768,400 2.2868 -0.44%
2023-01-27 0 0.225 0.225 0.226 0.221 0.238 164,282,000 37,187,704 0.2264 2.250 2.250 2.260 2.210 2.380 16,428,200 2.2637 -3.85%
2023-01-26 0 0.234 0.234 0.236 0.208 0.245 281,220,036 63,341,839 0.2252 2.340 2.340 2.360 2.080 2.450 28,122,004 2.2524 12.50%
2023-01-20 0 0.208 0.208 0.209 0.203 0.211 73,995,964 15,344,384 0.2074 2.080 2.080 2.090 2.030 2.110 7,399,596 2.0737 1.46%
2023-01-19 0 0.205 0.205 0.206 0.204 0.211 78,175,000 16,077,354 0.2057 2.050 2.050 2.060 2.040 2.110 7,817,500 2.0566 -1.91%
2023-01-18 0 0.209 0.209 0.210 0.209 0.221 578,968,000 124,707,014 0.2154 2.090 2.090 2.100 2.090 2.210 57,896,800 2.1540 -4.13%
2023-01-17 0 0.218 0.217 0.218 0.205 0.226 819,855,000 177,431,066 0.2164 2.180 2.170 2.180 2.050 2.260 81,985,500 2.1642 0.46%
2023-01-16 0 0.217 0.216 0.217 0.216 0.231 639,808,000 141,948,223 0.2219 2.170 2.160 2.170 2.160 2.310 63,980,800 2.2186 -4.82%
2023-01-13 0 0.228 0.228 0.229 0.218 0.245 1,970,694,000 458,644,662 0.2327 2.280 2.280 2.290 2.180 2.450 197,069,400 2.3273 0.00%
2023-01-12 0 0.228 0.227 0.228 0.200 0.228 1,491,198,000 317,408,163 0.2129 2.280 2.270 2.280 2.000 2.280 149,119,800 2.1285 6.05%
2023-01-11 0 0.215 0.214 0.215 0.213 0.248 1,945,098,000 444,387,172 0.2285 2.150 2.140 2.150 2.130 2.480 194,509,800 2.2847 -11.16%
2023-01-10 0 0.242 0.242 0.243 0.233 0.265 1,598,424,000 395,801,486 0.2476 2.420 2.420 2.430 2.330 2.650 159,842,400 2.4762 0.00%
2023-01-09 0 0.242 0.242 0.243 0.228 0.285 4,239,760,000 1,065,436,224 0.2513 2.420 2.420 2.430 2.280 2.850 423,976,000 2.5130 0.83%
2023-01-06 0 0.240 0.240 0.241 0.161 0.246 10,039,236,000 2,145,243,782 0.2137 2.400 2.400 2.410 1.610 2.460 1,003,923,600 2.1369 55.84%
2023-01-05 0 0.154 0.154 0.155 0.128 0.210 9,067,359,166 1,406,962,711 0.1552 1.540 1.540 1.550 1.280 2.100 906,735,917 1.5517 -28.04%
2023-01-04 1 - - - - - 0 0 - 2.140 - - - - 0 - 0.00%
2023-01-03 1 0.214 0.213 0.219 0.199 1.490 1,095,152,000 361,053,942 0.3297 2.140 2.130 2.190 1.990 14.90 109,515,200 3.2968 -85.54%
2022-12-30 0 1.480 1.470 1.480 1.470 1.510 23,364,000 34,682,520 1.4844 14.80 14.70 14.80 14.70 15.10 2,336,400 14.844 -1.33%
2022-12-29 0 1.500 1.490 1.500 1.490 1.530 24,692,000 37,192,600 1.5063 15.00 14.90 15.00 14.90 15.30 2,469,200 15.063 -1.32%
2022-12-28 0 1.520 1.520 1.530 1.510 1.570 26,350,000 40,600,320 1.5408 15.20 15.20 15.30 15.10 15.70 2,635,000 15.408 -1.30%
2022-12-23 0 1.540 1.530 1.540 1.530 1.560 79,514,000 122,857,460 1.5451 15.40 15.30 15.40 15.30 15.60 7,951,400 15.451 0.00%
2022-12-22 0 1.540 1.530 1.540 1.500 1.580 81,882,000 125,958,120 1.5383 15.40 15.30 15.40 15.00 15.80 8,188,200 15.383 1.32%
2022-12-21 0 1.520 1.510 1.520 1.510 1.530 21,532,000 32,650,100 1.5164 15.20 15.10 15.20 15.10 15.30 2,153,200 15.164 0.66%
2022-12-20 0 1.510 1.500 1.510 1.490 1.540 32,266,000 48,871,020 1.5146 15.10 15.00 15.10 14.90 15.40 3,226,600 15.146 1.34%
2022-12-19 0 1.490 1.490 1.500 1.490 1.520 21,506,000 32,186,660 1.4966 14.90 14.90 15.00 14.90 15.20 2,150,600 14.966 -0.67%
2022-12-16 0 1.500 1.490 1.500 1.480 1.520 23,148,000 34,661,250 1.4974 15.00 14.90 15.00 14.80 15.20 2,314,800 14.974 -0.66%
2022-12-15 0 1.510 1.500 1.510 1.490 1.530 20,926,000 31,487,440 1.5047 15.10 15.00 15.10 14.90 15.30 2,092,600 15.047 0.00%
2022-12-14 0 1.510 1.500 1.510 1.500 1.520 27,108,000 40,852,760 1.5070 15.10 15.00 15.10 15.00 15.20 2,710,800 15.070 0.67%
2022-12-13 0 1.500 1.490 1.500 1.490 1.620 102,438,000 160,679,460 1.5686 15.00 14.90 15.00 14.90 16.20 10,243,800 15.686 -4.46%
2022-12-12 0 1.570 1.570 1.580 1.550 1.580 71,600,000 112,198,380 1.5670 15.70 15.70 15.80 15.50 15.80 7,160,000 15.670 0.00%
2022-12-09 0 1.570 1.570 1.580 1.510 1.610 150,702,000 235,345,120 1.5617 15.70 15.70 15.80 15.10 16.10 15,070,200 15.617 3.97%
2022-12-08 0 1.510 1.500 1.510 1.480 1.540 78,424,000 118,604,640 1.5124 15.10 15.00 15.10 14.80 15.40 7,842,400 15.124 0.67%
2022-12-07 0 1.500 1.490 1.500 1.490 1.530 43,094,000 65,085,800 1.5103 15.00 14.90 15.00 14.90 15.30 4,309,400 15.103 -0.66%
2022-12-06 0 1.510 1.500 1.510 1.490 1.520 24,164,000 36,293,460 1.5020 15.10 15.00 15.10 14.90 15.20 2,416,400 15.020 0.67%
2022-12-05 0 1.500 1.500 1.510 1.500 1.540 60,600,128 92,161,113 1.5208 15.00 15.00 15.10 15.00 15.40 6,060,013 15.208 0.00%
2022-12-02 0 1.500 1.490 1.500 1.490 1.520 24,112,064 36,164,595 1.4999 15.00 14.90 15.00 14.90 15.20 2,411,206 14.999 0.67%
2022-12-01 0 1.490 1.480 1.490 1.480 1.690 82,980,000 127,852,102 1.5408 14.90 14.80 14.90 14.80 16.90 8,298,000 15.408 -10.78%
2022-11-30 0 1.670 1.660 1.670 1.500 1.740 374,882,000 614,948,800 1.6404 16.70 16.60 16.70 15.00 17.40 37,488,200 16.404 11.33%
2022-11-29 0 1.500 1.490 1.500 1.480 1.510 41,462,000 61,770,520 1.4898 15.00 14.90 15.00 14.80 15.10 4,146,200 14.898 1.35%
2022-11-28 0 1.480 1.480 1.490 1.470 1.510 45,938,000 68,317,830 1.4872 14.80 14.80 14.90 14.70 15.10 4,593,800 14.872 -1.33%
2022-11-25 0 1.500 1.490 1.500 1.490 1.630 82,444,000 126,393,140 1.5331 15.00 14.90 15.00 14.90 16.30 8,244,400 15.331 -6.25%
2022-11-24 0 1.600 1.590 1.600 1.510 1.610 373,920,000 580,521,620 1.5525 16.00 15.90 16.00 15.10 16.10 37,392,000 15.525 5.96%
2022-11-23 0 1.510 1.500 1.510 1.490 1.530 58,336,000 88,114,380 1.5105 15.10 15.00 15.10 14.90 15.30 5,833,600 15.105 0.00%
2022-11-22 0 1.510 1.500 1.510 1.490 1.530 80,474,000 121,342,830 1.5079 15.10 15.00 15.10 14.90 15.30 8,047,400 15.079 0.67%
2022-11-21 0 1.500 1.490 1.500 1.480 1.520 44,290,000 66,353,020 1.4981 15.00 14.90 15.00 14.80 15.20 4,429,000 14.981 -0.66%
2022-11-18 0 1.510 1.510 1.520 1.500 1.560 49,429,034 75,568,240 1.5288 15.10 15.10 15.20 15.00 15.60 4,942,903 15.288 -1.95%
2022-11-17 0 1.540 1.540 1.550 1.520 1.560 27,356,000 42,115,820 1.5395 15.40 15.40 15.50 15.20 15.60 2,735,600 15.395 -0.65%
2022-11-16 0 1.550 1.540 1.550 1.530 1.560 29,434,000 45,616,418 1.5498 15.50 15.40 15.50 15.30 15.60 2,943,400 15.498 0.00%
2022-11-15 0 1.550 1.550 1.560 1.520 1.640 135,592,000 215,775,416 1.5914 15.50 15.50 15.60 15.20 16.40 13,559,200 15.914 -2.52%
2022-11-14 0 1.590 1.590 1.600 1.500 1.610 275,098,000 429,886,308 1.5627 15.90 15.90 16.00 15.00 16.10 27,509,800 15.627 4.61%
2022-11-11 0 1.520 1.510 1.520 1.500 1.550 62,228,000 94,605,520 1.5203 15.20 15.10 15.20 15.00 15.50 6,222,800 15.203 0.00%
2022-11-10 0 1.520 1.510 1.520 1.490 1.590 62,588,000 95,450,504 1.5251 15.20 15.10 15.20 14.90 15.90 6,258,800 15.251 -3.18%
2022-11-09 0 1.570 1.570 1.580 1.540 1.580 87,108,000 135,675,696 1.5576 15.70 15.70 15.80 15.40 15.80 8,710,800 15.576 0.64%
2022-11-08 0 1.560 1.560 1.570 1.520 1.570 139,866,000 216,571,600 1.5484 15.60 15.60 15.70 15.20 15.70 13,986,600 15.484 1.30%
2022-11-07 0 1.540 1.530 1.540 1.520 1.560 126,172,000 194,147,214 1.5388 15.40 15.30 15.40 15.20 15.60 12,617,200 15.388 0.65%
2022-11-04 0 1.530 1.520 1.530 1.500 1.570 72,854,000 111,538,420 1.5310 15.30 15.20 15.30 15.00 15.70 7,285,400 15.310 0.66%
2022-11-03 0 1.520 1.510 1.520 1.510 1.560 23,000,000 34,857,280 1.5155 15.20 15.10 15.20 15.10 15.60 2,300,000 15.155 -0.65%
2022-11-02 0 1.530 1.520 1.530 1.500 1.550 38,760,000 59,214,740 1.5277 15.30 15.20 15.30 15.00 15.50 3,876,000 15.277 2.00%
2022-11-01 0 1.500 1.490 1.500 1.480 1.600 48,776,000 74,638,880 1.5302 15.00 14.90 15.00 14.80 16.00 4,877,600 15.302 -4.46%
2022-10-31 0 1.570 1.560 1.570 1.550 1.610 76,266,000 120,006,740 1.5735 15.70 15.60 15.70 15.50 16.10 7,626,600 15.735 0.64%
2022-10-28 0 1.560 1.560 1.570 1.550 1.580 56,950,000 88,600,100 1.5558 15.60 15.60 15.70 15.50 15.80 5,695,000 15.558 0.65%
2022-10-27 0 1.550 1.540 1.550 1.530 1.580 49,622,000 77,039,220 1.5525 15.50 15.40 15.50 15.30 15.80 4,962,200 15.525 0.65%
2022-10-26 0 1.540 1.530 1.540 1.500 1.630 117,564,000 182,359,713 1.5512 15.40 15.30 15.40 15.00 16.30 11,756,400 15.512 1.32%
2022-10-25 0 1.520 1.520 1.530 1.500 1.540 105,752,048 161,121,706 1.5236 15.20 15.20 15.30 15.00 15.40 10,575,205 15.236 1.33%
2022-10-24 0 1.500 1.490 1.500 1.480 1.520 33,528,000 50,178,200 1.4966 15.00 14.90 15.00 14.80 15.20 3,352,800 14.966 -0.66%
2022-10-21 0 1.510 1.500 1.510 1.490 1.510 28,706,000 42,957,240 1.4965 15.10 15.00 15.10 14.90 15.10 2,870,600 14.965 0.67%
2022-10-20 0 1.500 1.490 1.500 1.440 1.520 52,378,000 77,868,260 1.4867 15.00 14.90 15.00 14.40 15.20 5,237,800 14.867 -0.66%
2022-10-19 0 1.510 1.510 1.520 1.500 1.540 20,764,000 31,432,160 1.5138 15.10 15.10 15.20 15.00 15.40 2,076,400 15.138 -1.31%
2022-10-18 0 1.530 1.520 1.530 1.510 1.550 82,152,000 125,491,460 1.5276 15.30 15.20 15.30 15.10 15.50 8,215,200 15.276 0.66%
2022-10-17 0 1.520 1.510 1.520 1.500 1.530 31,220,000 47,259,560 1.5138 15.20 15.10 15.20 15.00 15.30 3,122,000 15.138 0.66%
2022-10-14 0 1.510 1.500 1.510 1.490 1.530 28,064,000 42,375,184 1.5099 15.10 15.00 15.10 14.90 15.30 2,806,400 15.099 0.00%
2022-10-13 0 1.510 1.500 1.510 1.480 1.530 23,200,000 35,020,220 1.5095 15.10 15.00 15.10 14.80 15.30 2,320,000 15.095 -0.66%
2022-10-12 0 1.520 1.520 1.530 1.490 1.570 66,652,000 101,213,680 1.5185 15.20 15.20 15.30 14.90 15.70 6,665,200 15.185 1.33%
2022-10-11 0 1.500 1.490 1.500 1.490 1.540 30,356,000 45,819,600 1.5094 15.00 14.90 15.00 14.90 15.40 3,035,600 15.094 -1.96%
2022-10-10 0 1.530 1.520 1.530 1.500 1.580 26,454,000 40,294,486 1.5232 15.30 15.20 15.30 15.00 15.80 2,645,400 15.232 -2.55%
2022-10-07 0 1.570 1.570 1.590 1.550 1.600 23,648,000 37,151,040 1.5710 15.70 15.70 15.90 15.50 16.00 2,364,800 15.710 -1.26%
2022-10-06 0 1.590 1.580 1.590 1.560 1.670 29,070,000 46,133,820 1.5870 15.90 15.80 15.90 15.60 16.70 2,907,000 15.870 -0.62%
2022-10-05 0 1.600 1.590 1.600 1.520 1.630 27,568,000 43,629,980 1.5826 16.00 15.90 16.00 15.20 16.30 2,756,800 15.826 3.23%
2022-10-03 0 1.550 1.540 1.550 1.430 1.680 29,880,000 45,547,180 1.5243 15.50 15.40 15.50 14.30 16.80 2,988,000 15.243 -7.19%
2022-09-30 0 1.670 1.660 1.670 1.620 1.720 47,998,000 79,981,768 1.6664 16.70 16.60 16.70 16.20 17.20 4,799,800 16.664 0.60%
2022-09-29 0 1.660 1.650 1.660 1.510 1.670 32,550,000 51,049,880 1.5684 16.60 16.50 16.60 15.10 16.70 3,255,000 15.684 9.21%
2022-09-28 0 1.520 1.510 1.520 1.510 1.710 48,082,820 75,849,229 1.5775 15.20 15.10 15.20 15.10 17.10 4,808,282 15.775 -8.98%
2022-09-27 0 1.670 1.670 1.680 1.670 1.760 26,402,000 45,368,470 1.7184 16.70 16.70 16.80 16.70 17.60 2,640,200 17.184 -4.02%
2022-09-26 0 1.740 1.730 1.740 1.710 1.770 36,007,368 62,703,955 1.7414 17.40 17.30 17.40 17.10 17.70 3,600,737 17.414 0.00%
2022-09-23 0 1.740 1.730 1.740 1.710 1.770 60,336,000 100,415,540 1.6643 17.40 17.30 17.40 17.10 17.70 6,033,600 16.643 -1.14%
2022-09-22 0 1.760 1.750 1.760 1.740 1.830 32,954,000 58,403,620 1.7723 17.60 17.50 17.60 17.40 18.30 3,295,400 17.723 -1.12%
2022-09-21 0 1.780 1.770 1.780 1.760 1.810 24,756,000 44,126,040 1.7824 17.80 17.70 17.80 17.60 18.10 2,475,600 17.824 -0.56%
2022-09-20 0 1.790 1.780 1.790 1.770 1.820 26,046,000 46,643,480 1.7908 17.90 17.80 17.90 17.70 18.20 2,604,600 17.908 0.00%
2022-09-19 0 1.790 1.790 1.800 1.780 1.820 27,788,000 49,750,820 1.7904 17.90 17.90 18.00 17.80 18.20 2,778,800 17.904 0.56%
2022-09-16 0 1.780 1.780 1.790 1.780 1.900 36,324,000 66,173,220 1.8217 17.80 17.80 17.90 17.80 19.00 3,632,400 18.217 -2.73%
2022-09-15 0 1.830 1.830 1.840 1.790 1.850 45,036,000 81,548,400 1.8107 18.30 18.30 18.40 17.90 18.50 4,503,600 18.107 1.10%
2022-09-14 0 1.810 1.800 1.810 1.780 1.840 50,779,464 91,397,362 1.7999 18.10 18.00 18.10 17.80 18.40 5,077,946 17.999 1.12%
2022-09-13 0 1.790 1.790 1.800 1.790 1.870 49,467,996 89,759,772 1.8145 17.90 17.90 18.00 17.90 18.70 4,946,800 18.145 -3.24%
2022-09-09 0 1.850 1.840 1.850 1.810 1.900 37,448,000 69,289,500 1.8503 18.50 18.40 18.50 18.10 19.00 3,744,800 18.503 -1.60%
2022-09-08 0 1.880 1.870 1.880 1.850 1.940 29,060,000 54,337,540 1.8698 18.80 18.70 18.80 18.50 19.40 2,906,000 18.698 0.53%
2022-09-07 0 1.870 1.860 1.870 1.840 1.890 20,052,000 37,402,440 1.8653 18.70 18.60 18.70 18.40 18.90 2,005,200 18.653 1.08%
2022-09-06 0 1.850 1.840 1.850 1.820 1.880 17,218,031 31,771,258 1.8452 18.50 18.40 18.50 18.20 18.80 1,721,803 18.452 0.00%
2022-09-05 0 1.850 1.840 1.850 1.780 1.860 43,840,021 80,273,059 1.8310 18.50 18.40 18.50 17.80 18.60 4,384,002 18.310 0.00%
2022-09-02 0 1.850 1.840 1.850 1.800 1.990 191,716,000 353,123,980 1.8419 18.50 18.40 18.50 18.00 19.90 19,171,600 18.419 -7.50%
2022-09-01 0 2.000 1.990 2.000 1.930 2.060 80,768,000 161,971,080 2.0054 20.00 19.90 20.00 19.30 20.60 8,076,800 20.054 1.01%
2022-08-31 0 1.980 1.970 1.980 1.900 1.990 48,682,000 94,842,700 1.9482 19.80 19.70 19.80 19.00 19.90 4,868,200 19.482 2.06%
2022-08-30 0 1.940 1.930 1.940 1.930 2.020 28,056,000 55,164,560 1.9662 19.40 19.30 19.40 19.30 20.20 2,805,600 19.662 -1.02%
2022-08-29 0 1.960 1.960 1.970 1.860 1.990 90,130,000 173,073,900 1.9203 19.60 19.60 19.70 18.60 19.90 9,013,000 19.203 3.70%
2022-08-26 0 1.890 1.880 1.890 1.860 1.970 44,812,000 85,370,340 1.9051 18.90 18.80 18.90 18.60 19.70 4,481,200 19.051 0.53%
2022-08-25 0 1.880 1.870 1.880 1.850 1.910 40,433,992 75,910,564 1.8774 18.80 18.70 18.80 18.50 19.10 4,043,399 18.774 0.00%
2022-08-24 0 1.880 1.870 1.880 1.840 1.930 38,876,000 72,812,600 1.8729 18.80 18.70 18.80 18.40 19.30 3,887,600 18.729 -1.57%
2022-08-23 0 1.910 1.900 1.910 1.870 1.940 40,072,000 75,942,760 1.8952 19.10 19.00 19.10 18.70 19.40 4,007,200 18.952 0.53%
2022-08-22 0 1.900 1.890 1.900 1.830 1.940 61,782,000 116,007,960 1.8777 19.00 18.90 19.00 18.30 19.40 6,178,200 18.777 2.15%
2022-08-19 0 1.860 1.850 1.860 1.820 1.910 51,960,000 95,862,680 1.8449 18.60 18.50 18.60 18.20 19.10 5,196,000 18.449 1.09%
2022-08-18 0 1.840 1.840 1.850 1.820 1.890 72,114,637 132,616,918 1.8390 18.40 18.40 18.50 18.20 18.90 7,211,464 18.390 -1.08%
2022-08-17 0 1.860 1.850 1.860 1.810 1.890 45,380,000 83,866,360 1.8481 18.60 18.50 18.60 18.10 18.90 4,538,000 18.481 1.09%
2022-08-16 0 1.840 1.840 1.850 1.820 1.910 57,186,004 107,044,017 1.8719 18.40 18.40 18.50 18.20 19.10 5,718,600 18.719 -1.08%
2022-08-15 0 1.860 1.860 1.870 1.840 1.900 60,188,000 112,302,900 1.8659 18.60 18.60 18.70 18.40 19.00 6,018,800 18.659 1.09%
2022-08-12 0 1.840 1.840 1.850 1.830 2.040 61,547,023 116,688,711 1.8959 18.40 18.40 18.50 18.30 20.40 6,154,702 18.959 -8.46%
2022-08-11 0 2.010 2.010 2.020 1.950 2.090 26,722,000 53,506,040 2.0023 20.10 20.10 20.20 19.50 20.90 2,672,200 20.023 -1.47%
2022-08-10 0 2.040 2.030 2.040 1.960 2.170 21,889,013 44,003,366 2.0103 20.40 20.30 20.40 19.60 21.70 2,188,901 20.103 -2.86%
2022-08-09 0 2.100 2.090 2.100 2.010 2.240 32,114,000 67,130,700 2.0904 21.00 20.90 21.00 20.10 22.40 3,211,400 20.904 -1.41%
2022-08-08 0 2.130 2.120 2.130 2.100 2.330 27,132,017 59,215,136 2.1825 21.30 21.20 21.30 21.00 23.30 2,713,202 21.825 -6.17%
2022-08-05 0 2.270 2.260 2.270 2.250 2.420 49,470,000 113,778,220 2.2999 22.70 22.60 22.70 22.50 24.20 4,947,000 22.999 0.89%
2022-08-04 0 2.250 2.250 2.260 2.050 2.280 58,904,000 127,835,570 2.1702 22.50 22.50 22.60 20.50 22.80 5,890,400 21.702 9.22%
2022-08-03 0 2.060 2.050 2.060 1.920 2.120 74,206,018 150,662,456 2.0303 20.60 20.50 20.60 19.20 21.20 7,420,602 20.303 8.42%
2022-08-02 0 1.900 1.890 1.900 1.860 1.950 28,704,000 54,352,240 1.8935 19.00 18.90 19.00 18.60 19.50 2,870,400 18.935 0.00%
2022-08-01 0 1.900 1.900 1.910 1.890 1.950 28,328,000 54,170,720 1.9123 19.00 19.00 19.10 18.90 19.50 2,832,800 19.123 0.00%
2022-07-29 0 1.900 1.890 1.900 1.880 1.960 16,251,300 30,966,202 1.9055 19.00 18.90 19.00 18.80 19.60 1,625,130 19.055 -0.52%
2022-07-28 0 1.910 1.900 1.910 1.820 1.930 32,210,000 60,970,660 1.8929 19.10 19.00 19.10 18.20 19.30 3,221,000 18.929 4.95%
2022-07-27 0 1.820 1.820 1.830 1.780 1.830 18,922,000 34,356,220 1.8157 18.20 18.20 18.30 17.80 18.30 1,892,200 18.157 0.55%
2022-07-26 0 1.810 1.800 1.810 1.740 1.850 24,682,000 44,364,900 1.7975 18.10 18.00 18.10 17.40 18.50 2,468,200 17.975 2.84%
2022-07-25 0 1.760 1.760 1.770 1.760 2.080 49,072,000 91,340,096 1.8613 17.60 17.60 17.70 17.60 20.80 4,907,200 18.613 -14.98%
2022-07-22 0 2.070 2.060 2.070 2.050 2.130 18,508,000 38,570,280 2.0840 20.70 20.60 20.70 20.50 21.30 1,850,800 20.840 -0.96%
2022-07-21 0 2.090 2.080 2.090 2.040 2.100 18,878,000 39,151,980 2.0739 20.90 20.80 20.90 20.40 21.00 1,887,800 20.739 0.97%
2022-07-20 0 2.070 2.060 2.070 2.020 2.140 39,332,000 81,746,840 2.0784 20.70 20.60 20.70 20.20 21.40 3,933,200 20.784 1.97%
2022-07-19 0 2.030 2.020 2.030 2.010 2.100 20,162,000 41,167,210 2.0418 20.30 20.20 20.30 20.10 21.00 2,016,200 20.418 -0.98%
2022-07-18 0 2.050 2.040 2.050 1.960 2.080 24,830,000 50,104,860 2.0179 20.50 20.40 20.50 19.60 20.80 2,483,000 20.179 4.06%
2022-07-15 0 1.970 1.960 1.970 1.870 1.980 38,260,000 73,911,520 1.9318 19.70 19.60 19.70 18.70 19.80 3,826,000 19.318 5.35%
2022-07-14 0 1.870 1.870 1.880 1.820 1.880 22,300,000 41,165,220 1.8460 18.70 18.70 18.80 18.20 18.80 2,230,000 18.460 2.19%
2022-07-13 0 1.830 1.820 1.830 1.770 1.850 26,444,000 48,163,220 1.8213 18.30 18.20 18.30 17.70 18.50 2,644,400 18.213 1.67%
2022-07-12 0 1.800 1.800 1.810 1.800 1.870 29,168,000 53,311,560 1.8277 18.00 18.00 18.10 18.00 18.70 2,916,800 18.277 -1.10%
2022-07-11 0 1.820 1.820 1.830 1.800 1.880 26,538,000 48,527,040 1.8286 18.20 18.20 18.30 18.00 18.80 2,653,800 18.286 -1.36%
2022-07-08 0 1.850 1.850 1.870 1.850 1.940 25,432,000 47,755,420 1.8778 18.45 18.45 18.65 18.45 19.35 2,550,092 18.727 -2.12%
2022-07-07 0 1.890 1.880 1.890 1.860 1.930 23,946,000 44,897,200 1.8749 18.85 18.75 18.85 18.55 19.25 2,401,089 18.699 0.00%
2022-07-06 0 1.890 1.880 1.890 1.860 1.990 121,156,000 230,307,980 1.9009 18.85 18.75 18.85 18.55 19.85 12,148,434 18.958 2.16%
2022-07-05 0 1.850 1.850 1.860 1.850 1.900 24,474,000 45,965,240 1.8781 18.45 18.45 18.55 18.45 18.95 2,454,033 18.730 -1.60%
2022-07-04 0 1.880 1.870 1.880 1.870 1.920 22,706,000 42,981,300 1.8929 18.75 18.65 18.75 18.65 19.15 2,276,753 18.878 -0.53%
2022-06-30 0 1.890 1.880 1.890 1.840 1.930 47,486,018 89,019,553 1.8746 18.85 18.75 18.85 18.35 19.25 4,761,471 18.696 0.53%
2022-06-29 0 1.880 1.870 1.880 1.850 2.100 38,828,000 74,546,690 1.9199 18.75 18.65 18.75 18.45 20.94 3,893,322 19.147 -10.48%
2022-06-28 0 2.100 2.090 2.100 2.010 2.130 109,969,995 229,750,891 2.0892 20.94 20.84 20.94 20.05 21.24 11,026,802 20.836 1.94%
2022-06-27 0 2.060 2.050 2.060 2.000 2.140 27,832,000 57,892,734 2.0801 20.54 20.44 20.54 19.95 21.34 2,790,743 20.745 0.00%
2022-06-24 0 2.060 2.050 2.060 1.940 2.130 103,254,000 209,357,018 2.0276 20.54 20.44 20.54 19.35 21.24 10,353,382 20.221 6.19%
2022-06-23 0 1.940 1.930 1.940 1.870 2.010 52,038,005 101,203,989 1.9448 19.35 19.25 19.35 18.65 20.05 5,217,903 19.396 0.52%
2022-06-22 0 1.930 1.920 1.930 1.910 1.970 15,893,948 30,859,857 1.9416 19.25 19.15 19.25 19.05 19.65 1,593,702 19.364 -0.52%
2022-06-21 0 1.940 1.930 1.940 1.920 1.970 27,824,004 54,018,367 1.9414 19.35 19.25 19.35 19.15 19.65 2,789,941 19.362 1.04%
2022-06-20 0 1.920 1.910 1.920 1.910 1.970 19,906,000 38,617,820 1.9400 19.15 19.05 19.15 19.05 19.65 1,995,995 19.348 0.00%
2022-06-17 0 1.920 1.910 1.920 1.870 1.980 23,192,004 44,661,627 1.9257 19.15 19.05 19.15 18.65 19.75 2,325,485 19.205 1.59%
2022-06-16 0 1.890 1.890 1.900 1.840 1.910 19,310,000 36,320,620 1.8809 18.85 18.85 18.95 18.35 19.05 1,936,233 18.758 0.00%
2022-06-15 0 1.890 1.890 1.900 1.860 1.940 21,766,000 41,245,580 1.8950 18.85 18.85 18.95 18.55 19.35 2,182,499 18.898 -0.53%
2022-06-14 0 1.900 1.890 1.900 1.840 1.940 22,654,000 42,594,050 1.8802 18.95 18.85 18.95 18.35 19.35 2,271,539 18.751 0.00%
2022-06-13 0 1.900 1.890 1.900 1.860 2.250 38,300,152 75,645,410 1.9751 18.95 18.85 18.95 18.55 22.44 3,840,395 19.697 -15.56%
2022-06-10 0 2.250 2.240 2.250 2.080 2.280 54,504,004 120,499,549 2.2108 22.44 22.34 22.44 20.74 22.74 5,465,171 22.049 6.13%
2022-06-09 0 2.120 2.110 2.120 2.060 2.140 21,668,000 45,256,000 2.0886 21.14 21.04 21.14 20.54 21.34 2,172,672 20.830 1.92%
2022-06-08 0 2.080 2.070 2.080 2.020 2.100 23,676,000 48,731,220 2.0583 20.74 20.64 20.74 20.15 20.94 2,374,016 20.527 1.96%
2022-06-07 0 2.040 2.030 2.040 2.010 2.100 15,346,000 31,674,800 2.0640 20.34 20.25 20.34 20.05 20.94 1,538,759 20.585 2.00%
2022-06-06 0 2.000 2.000 2.010 1.950 2.060 19,632,000 39,296,940 2.0017 19.95 19.95 20.05 19.45 20.54 1,968,520 19.963 -2.44%
2022-06-02 0 2.050 2.050 2.060 2.030 2.110 16,514,000 34,154,860 2.0682 20.44 20.44 20.54 20.25 21.04 1,655,875 20.626 -2.38%
2022-06-01 0 2.100 2.090 2.100 2.090 2.150 14,932,000 31,581,680 2.1150 20.94 20.84 20.94 20.84 21.44 1,497,247 21.093 -0.94%
2022-05-31 0 2.120 2.110 2.120 2.070 2.220 36,416,000 77,344,940 2.1239 21.14 21.04 21.14 20.64 22.14 3,651,469 21.182 -2.30%
2022-05-30 0 2.170 2.160 2.170 2.120 2.230 28,738,000 62,557,480 2.1768 21.64 21.54 21.64 21.14 22.24 2,881,588 21.709 2.84%
2022-05-27 0 2.110 2.100 2.110 2.060 2.170 19,734,000 41,662,920 2.1112 21.04 20.94 21.04 20.54 21.64 1,978,748 21.055 -0.94%
2022-05-26 0 2.130 2.120 2.130 2.090 2.190 16,440,000 35,017,380 2.1300 21.24 21.14 21.24 20.84 21.84 1,648,455 21.243 -1.39%
2022-05-25 0 2.160 2.150 2.160 2.120 2.180 16,090,000 34,580,840 2.1492 21.54 21.44 21.54 21.14 21.74 1,613,360 21.434 -0.46%
2022-05-24 0 2.170 2.170 2.180 2.120 2.190 14,888,008 32,079,317 2.1547 21.64 21.64 21.74 21.14 21.84 1,492,835 21.489 0.46%
2022-05-23 0 2.160 2.150 2.160 2.070 2.160 18,478,008 39,357,367 2.1300 21.54 21.44 21.54 20.64 21.54 1,852,808 21.242 4.85%
2022-05-20 0 2.060 2.050 2.070 2.000 2.090 22,316,008 45,870,076 2.0555 20.54 20.44 20.64 19.95 20.84 2,237,648 20.499 1.48%
2022-05-19 0 2.030 2.020 2.030 2.000 2.080 16,182,000 32,895,550 2.0328 20.25 20.15 20.25 19.95 20.74 1,622,585 20.274 -0.49%
2022-05-18 0 2.040 2.030 2.040 1.990 2.040 16,006,000 32,210,310 2.0124 20.34 20.25 20.34 19.85 20.34 1,604,938 20.070 3.55%
2022-05-17 0 1.970 1.970 1.980 1.910 2.000 14,464,000 28,199,450 1.9496 19.65 19.65 19.75 19.05 19.95 1,450,320 19.444 0.51%
2022-05-16 0 1.960 1.950 1.960 1.910 2.060 16,902,000 33,258,660 1.9677 19.55 19.45 19.55 19.05 20.54 1,694,780 19.624 -2.00%
2022-05-13 0 2.000 1.990 2.000 1.990 2.070 14,548,000 29,405,280 2.0213 19.95 19.85 19.95 19.85 20.64 1,458,743 20.158 1.01%
2022-05-12 0 1.980 1.980 1.990 1.940 2.060 15,926,000 31,477,640 1.9765 19.75 19.75 19.85 19.35 20.54 1,596,916 19.712 -2.94%
2022-05-11 0 2.040 2.030 2.040 2.020 2.090 14,694,000 30,140,002 2.0512 20.34 20.25 20.34 20.15 20.84 1,473,382 20.456 -2.39%
2022-05-10 0 2.090 2.080 2.090 1.980 2.210 14,664,000 29,984,986 2.0448 20.84 20.74 20.84 19.75 22.04 1,470,374 20.393 -5.43%
2022-05-06 0 2.210 2.210 2.220 2.160 2.270 16,220,000 35,811,880 2.2079 22.04 22.04 22.14 21.54 22.64 1,626,396 22.019 -3.07%
2022-05-05 0 2.280 2.270 2.280 2.200 2.310 23,588,000 53,357,800 2.2621 22.74 22.64 22.74 21.94 23.04 2,365,192 22.560 2.70%
2022-05-04 0 2.220 2.210 2.220 2.190 2.350 17,268,000 38,840,932 2.2493 22.14 22.04 22.14 21.84 23.44 1,731,480 22.432 -2.20%
2022-05-03 0 2.270 2.270 2.280 2.030 2.280 35,094,000 76,002,020 2.1657 22.64 22.64 22.74 20.25 22.74 3,518,911 21.598 10.19%
2022-04-29 0 2.060 2.050 2.060 1.980 2.070 16,788,000 34,203,760 2.0374 20.54 20.44 20.54 19.75 20.64 1,683,350 20.319 3.00%
2022-04-28 0 2.000 1.990 2.000 1.930 2.000 19,086,000 37,404,120 1.9598 19.95 19.85 19.95 19.25 19.95 1,913,772 19.545 2.04%
2022-04-27 0 1.960 1.940 1.960 1.930 1.990 18,814,000 36,743,280 1.9530 19.55 19.35 19.55 19.25 19.85 1,886,499 19.477 0.51%
2022-04-26 0 1.950 1.940 1.950 1.920 2.030 18,964,000 37,510,180 1.9780 19.45 19.35 19.45 19.15 20.25 1,901,539 19.726 1.04%
2022-04-25 0 1.930 1.930 1.940 1.910 1.980 16,644,000 32,305,640 1.9410 19.25 19.25 19.35 19.05 19.75 1,668,911 19.357 -3.02%
2022-04-22 0 1.990 1.990 2.000 1.940 2.090 18,704,000 37,534,380 2.0068 19.85 19.85 19.95 19.35 20.84 1,875,469 20.013 -2.93%
2022-04-21 0 2.050 2.040 2.050 2.000 2.080 14,846,000 30,326,300 2.0427 20.44 20.34 20.44 19.95 20.74 1,488,623 20.372 -0.97%
2022-04-20 0 2.070 2.060 2.070 1.960 2.090 17,320,000 35,241,500 2.0347 20.64 20.54 20.64 19.55 20.84 1,736,694 20.292 5.61%
2022-04-19 0 1.960 1.960 1.970 1.910 2.000 17,400,000 34,205,260 1.9658 19.55 19.55 19.65 19.05 19.95 1,744,715 19.605 2.62%
2022-04-14 0 1.910 1.910 1.920 1.900 1.980 17,242,000 33,278,740 1.9301 19.05 19.05 19.15 18.95 19.75 1,728,873 19.249 -0.52%
2022-04-13 0 1.920 1.910 1.920 1.900 2.000 17,004,000 33,038,460 1.9430 19.15 19.05 19.15 18.95 19.95 1,705,008 19.377 0.00%
2022-04-12 0 1.920 1.920 1.930 1.860 1.960 23,330,000 44,701,900 1.9161 19.15 19.15 19.25 18.55 19.55 2,339,322 19.109 0.52%
2022-04-11 0 1.910 1.910 1.930 1.900 1.960 7,310,000 14,072,060 1.9250 19.05 19.05 19.25 18.95 19.55 732,981 19.198 -1.04%
2022-04-08 0 1.930 1.930 1.940 1.840 1.980 21,382,000 41,003,280 1.9177 19.25 19.25 19.35 18.35 19.75 2,143,995 19.125 2.66%
2022-04-07 0 1.880 1.880 1.890 1.820 1.950 12,464,000 23,588,582 1.8925 18.75 18.75 18.85 18.15 19.45 1,249,778 18.874 -3.09%
2022-04-06 0 1.940 1.940 1.950 1.910 2.150 41,744,000 81,970,500 1.9636 19.35 19.35 19.45 19.05 21.44 4,185,713 19.583 -8.06%
2022-04-04 0 2.110 2.100 2.110 1.900 2.140 54,252,000 109,743,700 2.0229 21.04 20.94 21.04 18.95 21.34 5,439,902 20.174 7.11%
2022-04-01 0 1.970 1.960 1.970 1.930 2.020 23,530,000 46,421,600 1.9729 19.65 19.55 19.65 19.25 20.15 2,359,377 19.675 0.51%
2022-03-31 0 1.960 1.950 1.960 1.880 1.980 18,762,000 36,251,400 1.9322 19.55 19.45 19.55 18.75 19.75 1,881,285 19.269 0.51%
2022-03-30 0 1.950 1.940 1.950 1.890 1.980 15,158,000 29,186,480 1.9255 19.45 19.35 19.45 18.85 19.75 1,519,908 19.203 1.04%
2022-03-29 0 1.930 1.910 1.930 1.900 2.000 19,696,000 38,445,358 1.9519 19.25 19.05 19.25 18.95 19.95 1,974,938 19.467 -1.03%
2022-03-28 0 1.950 1.910 1.950 1.790 1.950 17,352,009 32,700,677 1.8845 19.45 19.05 19.45 17.85 19.45 1,739,903 18.795 0.00%
2022-03-25 0 1.950 1.930 1.950 1.920 2.080 9,217,991 18,102,121 1.9638 19.45 19.25 19.45 19.15 20.74 924,297 19.585 -4.88%
2022-03-24 0 2.050 2.050 2.060 1.910 2.070 21,900,009 43,222,722 1.9736 20.44 20.44 20.54 19.05 20.64 2,195,936 19.683 5.67%
2022-03-23 0 1.940 1.920 1.940 1.910 1.990 18,638,000 36,020,630 1.9326 19.35 19.15 19.35 19.05 19.85 1,868,851 19.274 -1.02%
2022-03-22 0 1.960 1.960 1.970 1.910 1.990 17,376,000 34,150,510 1.9654 19.55 19.55 19.65 19.05 19.85 1,742,309 19.601 1.03%
2022-03-21 0 1.940 1.940 1.950 1.900 1.980 12,432,000 24,150,500 1.9426 19.35 19.35 19.45 18.95 19.75 1,246,569 19.374 1.04%
2022-03-18 0 1.920 1.920 1.930 1.880 2.030 22,802,000 44,675,096 1.9593 19.15 19.15 19.25 18.75 20.25 2,286,379 19.540 -1.03%
2022-03-17 0 1.940 1.930 1.940 1.840 1.950 19,056,000 36,322,400 1.9061 19.35 19.25 19.35 18.35 19.45 1,910,764 19.009 3.74%
2022-03-16 0 1.870 1.860 1.870 1.660 1.870 25,754,000 46,049,286 1.7880 18.65 18.55 18.65 16.56 18.65 2,582,379 17.832 7.47%
2022-03-15 0 1.740 1.730 1.740 1.550 1.740 19,158,000 31,762,740 1.6579 17.35 17.25 17.35 15.46 17.35 1,920,992 16.535 3.57%
2022-03-14 0 1.680 1.680 1.690 1.610 1.750 17,118,000 28,348,660 1.6561 16.75 16.75 16.85 16.06 17.45 1,716,439 16.516 -4.00%
2022-03-11 0 1.750 1.730 1.750 1.580 1.750 34,076,000 57,243,540 1.6799 17.45 17.25 17.45 15.76 17.45 3,416,835 16.753 0.57%
2022-03-10 0 1.740 1.730 1.740 1.730 1.890 21,712,000 38,533,420 1.7748 17.35 17.25 17.35 17.25 18.85 2,177,084 17.700 -3.33%
2022-03-09 0 1.800 1.800 1.810 1.710 1.950 58,020,000 107,153,500 1.8468 17.95 17.95 18.05 17.05 19.45 5,817,724 18.418 -0.55%
2022-03-08 0 1.810 1.800 1.810 1.770 2.230 41,336,000 79,511,640 1.9235 18.05 17.95 18.05 17.65 22.24 4,144,802 19.183 -16.97%
2022-03-07 0 2.180 2.170 2.180 2.150 2.500 55,016,000 129,429,780 2.3526 21.74 21.64 21.74 21.44 24.93 5,516,509 23.462 -7.23%
2022-03-04 0 2.350 2.340 2.350 2.350 2.690 86,984,000 222,506,840 2.5580 23.44 23.34 23.44 23.44 26.83 8,721,973 25.511 -8.20%
2022-03-03 0 2.560 2.550 2.560 2.430 2.690 74,554,000 191,128,880 2.5636 25.53 25.43 25.53 24.23 26.83 7,475,604 25.567 5.35%
2022-03-02 0 2.430 2.420 2.430 2.330 2.450 50,802,000 121,090,476 2.3836 24.23 24.13 24.23 23.24 24.43 5,093,967 23.771 0.41%
2022-03-01 0 2.420 2.410 2.420 2.300 2.450 64,106,000 153,239,159 2.3904 24.13 24.03 24.13 22.94 24.43 6,427,973 23.839 0.41%
2022-02-28 0 2.410 2.400 2.410 2.390 2.560 42,376,000 105,233,580 2.4833 24.03 23.94 24.03 23.84 25.53 4,249,084 24.766 -5.86%
2022-02-25 0 2.560 2.550 2.570 2.330 2.560 43,804,000 108,479,060 2.4765 25.53 25.43 25.63 23.24 25.53 4,392,271 24.698 9.87%
2022-02-24 0 2.330 2.330 2.340 2.320 2.560 43,090,000 102,514,660 2.3791 23.24 23.24 23.34 23.14 25.53 4,320,678 23.727 -6.43%
2022-02-23 0 2.490 2.490 2.500 2.230 2.630 32,406,000 80,399,580 2.4810 24.83 24.83 24.93 22.24 26.23 3,249,382 24.743 9.69%
2022-02-22 0 2.270 2.260 2.270 2.200 2.480 27,782,000 63,758,474 2.2950 22.64 22.54 22.64 21.94 24.73 2,785,729 22.888 -7.72%
2022-02-21 0 2.460 2.460 2.470 2.430 2.720 28,888,000 74,173,742 2.5676 24.53 24.53 24.63 24.23 27.13 2,896,629 25.607 -1.99%
2022-02-18 0 2.510 2.500 2.510 2.270 2.780 69,174,000 173,991,090 2.5153 25.03 24.93 25.03 22.64 27.72 6,936,146 25.085 -7.72%
2022-02-17 0 2.720 2.720 2.730 2.720 2.880 25,706,000 72,230,220 2.8099 27.13 27.13 27.23 27.13 28.72 2,577,566 28.023 -4.56%
2022-02-16 0 2.850 2.850 2.860 2.800 2.870 31,334,000 89,057,416 2.8422 28.42 28.42 28.52 27.92 28.62 3,141,892 28.345 -0.70%
2022-02-15 0 2.870 2.860 2.870 2.820 2.880 42,396,000 120,921,532 2.8522 28.62 28.52 28.62 28.12 28.72 4,251,089 28.445 1.06%
2022-02-14 0 2.840 2.830 2.840 2.740 2.890 44,334,000 125,017,260 2.8199 28.32 28.22 28.32 27.33 28.82 4,445,415 28.123 1.79%
2022-02-11 0 2.790 2.780 2.790 2.690 2.900 45,264,000 126,815,050 2.8017 27.82 27.72 27.82 26.83 28.92 4,538,667 27.941 -3.13%
2022-02-10 0 2.880 2.870 2.880 2.760 2.920 27,814,000 79,264,830 2.8498 28.72 28.62 28.72 27.53 29.12 2,788,938 28.421 0.70%
2022-02-09 0 2.860 2.850 2.860 2.790 2.920 36,404,000 104,369,480 2.8670 28.52 28.42 28.52 27.82 29.12 3,650,266 28.592 2.14%
2022-02-08 0 2.800 2.790 2.800 2.720 2.840 40,668,000 113,405,940 2.7886 27.92 27.82 27.92 27.13 28.32 4,077,821 27.810 2.19%
2022-02-07 0 2.740 2.720 2.740 2.490 2.780 46,218,000 122,229,530 2.6446 27.33 27.13 27.33 24.83 27.72 4,634,325 26.375 5.79%
2022-02-04 0 2.590 2.580 2.590 2.280 2.630 49,166,000 122,345,484 2.4884 25.83 25.73 25.83 22.74 26.23 4,929,924 24.817 14.60%
2022-01-31 0 2.260 2.260 2.270 2.000 2.300 40,230,000 88,736,980 2.2057 22.54 22.54 22.64 19.95 22.94 4,033,902 21.998 11.88%
2022-01-28 0 2.020 2.010 2.020 1.930 2.080 37,448,000 74,375,260 1.9861 20.15 20.05 20.15 19.25 20.74 3,754,949 19.807 -2.42%
2022-01-27 0 2.070 2.060 2.070 1.970 2.080 22,624,000 46,008,020 2.0336 20.64 20.54 20.64 19.65 20.74 2,268,531 20.281 2.48%
2022-01-26 0 2.020 2.010 2.020 1.900 2.030 28,432,000 56,711,880 1.9946 20.15 20.05 20.15 18.95 20.25 2,850,905 19.893 5.21%
2022-01-25 0 1.920 1.920 1.930 1.850 1.940 26,224,000 49,579,280 1.8906 19.15 19.15 19.25 18.45 19.35 2,629,507 18.855 -0.52%
2022-01-24 0 1.930 1.920 1.930 1.830 1.960 32,780,000 62,034,820 1.8925 19.25 19.15 19.25 18.25 19.55 3,286,883 18.873 -1.03%
2022-01-21 0 1.950 1.940 1.950 1.890 2.050 20,450,000 39,783,060 1.9454 19.45 19.35 19.45 18.85 20.44 2,050,542 19.401 -1.52%
2022-01-20 0 1.980 1.960 1.980 1.800 1.990 25,252,000 48,283,740 1.9121 19.75 19.55 19.75 17.95 19.85 2,532,043 19.069 7.03%
2022-01-19 0 1.850 1.840 1.850 1.800 1.870 17,434,000 31,839,900 1.8263 18.45 18.35 18.45 17.95 18.65 1,748,125 18.214 0.54%
2022-01-18 0 1.840 1.830 1.840 1.800 1.920 14,594,000 26,958,400 1.8472 18.35 18.25 18.35 17.95 19.15 1,463,355 18.422 -0.54%
2022-01-17 0 1.850 1.840 1.850 1.830 1.970 13,498,000 25,276,100 1.8726 18.45 18.35 18.45 18.25 19.65 1,353,458 18.675 -4.64%
2022-01-14 0 1.940 1.930 1.940 1.900 1.990 30,008,000 58,299,240 1.9428 19.35 19.25 19.35 18.95 19.85 3,008,932 19.375 0.00%
2022-01-13 0 1.940 1.930 1.940 1.900 2.020 20,020,000 38,917,180 1.9439 19.35 19.25 19.35 18.95 20.15 2,007,425 19.387 -1.52%
2022-01-12 0 1.970 1.960 1.970 1.970 2.090 13,254,000 26,581,780 2.0056 19.65 19.55 19.65 19.65 20.84 1,328,992 20.001 -4.83%
2022-01-11 0 2.070 2.060 2.070 2.050 2.160 27,586,000 57,573,680 2.0871 20.64 20.54 20.64 20.44 21.54 2,766,076 20.814 -1.90%
2022-01-10 0 2.110 2.100 2.110 1.900 2.130 25,940,000 53,021,360 2.0440 21.04 20.94 21.04 18.95 21.24 2,601,030 20.385 7.65%
2022-01-07 0 1.960 1.960 1.970 1.790 1.970 30,050,000 57,299,540 1.9068 19.55 19.55 19.65 17.85 19.65 3,013,144 19.017 7.69%
2022-01-06 0 1.820 1.810 1.820 1.740 1.970 61,380,000 111,692,500 1.8197 18.15 18.05 18.15 17.35 19.65 6,154,634 18.148 -7.14%
2022-01-05 0 1.960 1.950 1.960 1.940 2.120 54,648,000 110,256,880 2.0176 19.55 19.45 19.55 19.35 21.14 5,479,610 20.121 -7.11%
2022-01-04 0 2.110 2.100 2.110 2.100 2.420 37,186,000 82,528,760 2.2194 21.04 20.94 21.04 20.94 24.13 3,728,678 22.134 -12.08%
2022-01-03 0 2.400 2.400 2.410 2.400 2.510 50,260,000 122,762,500 2.4425 23.94 23.94 24.03 23.94 25.03 5,039,621 24.359 -2.04%
2021-12-31 0 2.450 2.440 2.450 2.290 2.460 54,504,000 129,483,720 2.3757 24.43 24.33 24.43 22.84 24.53 5,465,171 23.693 3.81%
2021-12-30 0 2.360 2.350 2.360 2.310 2.560 81,238,000 197,515,856 2.4313 23.54 23.44 23.54 23.04 25.53 8,145,816 24.248 -2.88%
2021-12-29 0 2.430 2.420 2.430 1.940 2.670 123,446,000 291,519,260 2.3615 24.23 24.13 24.23 19.35 26.63 12,378,054 23.551 -7.95%
2021-12-28 0 2.640 2.630 2.640 2.520 2.650 40,484,000 105,263,772 2.6001 26.33 26.23 26.33 25.13 26.43 4,059,371 25.931 4.76%
2021-12-24 0 2.520 2.510 2.520 2.430 2.530 17,330,000 43,050,990 2.4842 25.13 25.03 25.13 24.23 25.23 1,737,696 24.775 4.13%
2021-12-23 0 2.420 2.400 2.420 2.210 2.450 32,930,000 77,575,740 2.3558 24.13 23.94 24.13 22.04 24.43 3,301,924 23.494 7.56%
2021-12-22 0 2.250 2.230 2.250 1.980 2.270 41,270,000 88,347,560 2.1407 22.44 22.24 22.44 19.75 22.64 4,138,184 21.349 11.94%
2021-12-21 0 2.010 2.000 2.010 1.970 2.030 17,486,000 35,010,010 2.0022 20.05 19.95 20.05 19.65 20.25 1,753,339 19.968 1.01%
2021-12-20 0 1.990 1.980 1.990 1.950 2.010 25,340,000 50,053,440 1.9753 19.85 19.75 19.85 19.45 20.05 2,540,867 19.699 0.00%
2021-12-17 0 1.990 1.990 2.000 1.960 2.050 27,132,000 54,567,034 2.0112 19.85 19.85 19.95 19.55 20.44 2,720,553 20.057 -1.00%
2021-12-16 0 2.010 1.990 2.010 1.880 2.010 24,770,000 48,581,678 1.9613 20.05 19.85 20.05 18.75 20.05 2,483,713 19.560 2.03%
2021-12-15 0 1.970 1.950 1.970 1.730 2.040 50,772,000 97,277,780 1.9160 19.65 19.45 19.65 17.25 20.34 5,090,959 19.108 5.35%
2021-12-14 0 1.870 1.840 1.870 1.670 1.900 38,470,000 69,513,820 1.8070 18.65 18.35 18.65 16.65 18.95 3,857,425 18.021 8.09%
2021-12-13 0 1.730 1.720 1.730 1.650 1.740 24,106,000 41,199,680 1.7091 17.25 17.15 17.25 16.46 17.35 2,417,133 17.045 4.85%
2021-12-10 0 1.650 1.630 1.650 1.590 1.680 21,556,000 35,241,320 1.6349 16.46 16.26 16.46 15.86 16.75 2,161,442 16.305 3.12%
2021-12-09 0 1.600 1.580 1.600 1.540 1.630 28,780,000 45,848,840 1.5931 15.96 15.76 15.96 15.36 16.26 2,885,799 15.888 0.00%
2021-12-08 0 1.600 1.590 1.600 1.530 1.650 32,008,000 50,403,520 1.5747 15.96 15.86 15.96 15.26 16.46 3,209,474 15.705 4.58%
2021-12-07 0 1.530 1.530 1.540 1.460 1.560 16,582,000 25,134,060 1.5157 15.26 15.26 15.36 14.56 15.56 1,662,694 15.116 0.66%
2021-12-06 0 1.520 1.510 1.520 1.510 1.590 12,074,000 18,656,380 1.5452 15.16 15.06 15.16 15.06 15.86 1,210,672 15.410 -2.56%
2021-12-03 0 1.560 1.560 1.570 1.530 1.590 20,430,000 31,820,480 1.5575 15.56 15.56 15.66 15.26 15.86 2,048,537 15.533 -1.89%
2021-12-02 0 1.590 1.580 1.590 1.470 1.620 35,782,000 55,102,580 1.5400 15.86 15.76 15.86 14.66 16.16 3,587,897 15.358 6.00%
2021-12-01 0 1.500 1.490 1.500 1.460 1.620 19,984,000 30,335,640 1.5180 14.96 14.86 14.96 14.56 16.16 2,003,816 15.139 -5.66%
2021-11-30 0 1.590 1.580 1.590 1.480 1.660 37,508,000 59,083,580 1.5752 15.86 15.76 15.86 14.76 16.56 3,760,965 15.710 -1.24%
2021-11-29 0 1.610 1.600 1.620 1.550 1.650 28,516,000 45,804,780 1.6063 16.06 15.96 16.16 15.46 16.46 2,859,328 16.019 3.87%
2021-11-26 0 1.550 1.550 1.560 1.490 1.580 23,758,000 36,801,820 1.5490 15.46 15.46 15.56 14.86 15.76 2,382,238 15.448 3.33%
2021-11-25 0 1.500 1.500 1.510 1.480 1.580 19,928,000 30,389,960 1.5250 14.96 14.96 15.06 14.76 15.76 1,998,201 15.209 1.35%
2021-11-24 0 1.480 1.470 1.480 1.410 1.580 26,156,000 38,893,180 1.4870 14.76 14.66 14.76 14.06 15.76 2,622,688 14.830 1.37%
2021-11-23 0 1.460 1.450 1.460 1.420 1.710 38,590,000 59,348,960 1.5379 14.56 14.46 14.56 14.16 17.05 3,869,458 15.338 -16.09%
2021-11-22 0 1.740 1.740 1.750 1.460 1.740 28,786,000 46,415,240 1.6124 17.35 17.35 17.45 14.56 17.35 2,886,401 16.081 18.37%
2021-11-19 0 1.470 1.460 1.470 1.390 1.470 14,696,000 21,085,780 1.4348 14.66 14.56 14.66 13.86 14.66 1,473,583 14.309 4.26%
2021-11-18 0 1.410 1.400 1.410 1.350 1.420 39,816,000 55,325,610 1.3895 14.06 13.96 14.06 13.46 14.16 3,992,390 13.858 1.44%
2021-11-17 0 1.390 1.380 1.390 1.340 1.430 34,154,000 46,716,218 1.3678 13.86 13.76 13.86 13.36 14.26 3,424,656 13.641 0.00%
2021-11-16 0 1.390 1.380 1.390 1.360 1.440 27,034,000 37,287,060 1.3793 13.86 13.76 13.86 13.56 14.36 2,710,726 13.755 -1.42%
2021-11-15 0 1.410 1.400 1.410 1.300 1.540 57,740,000 82,845,520 1.4348 14.06 13.96 14.06 12.96 15.36 5,789,648 14.309 0.71%
2021-11-12 0 1.400 1.400 1.410 0.700 1.810 106,688,000 131,961,060 1.2369 13.96 13.96 14.06 6.981 18.05 10,697,713 12.335 -22.22%
2021-11-11 0 1.800 1.790 1.800 1.750 1.820 15,522,000 27,660,680 1.7820 17.95 17.85 17.95 17.45 18.15 1,556,407 17.772 1.12%
2021-11-10 0 1.780 1.780 1.790 1.750 1.900 45,542,000 82,253,760 1.8061 17.75 17.75 17.85 17.45 18.95 4,566,542 18.012 -1.66%
2021-11-09 0 1.810 1.800 1.810 1.800 1.960 31,814,000 59,080,120 1.8570 18.05 17.95 18.05 17.95 19.55 3,190,022 18.520 1.69%
2021-11-08 0 1.780 1.780 1.790 1.780 2.200 37,476,000 72,292,400 1.9290 17.75 17.75 17.85 17.75 21.94 3,757,756 19.238 -17.21%
2021-11-05 0 2.150 2.140 2.150 2.090 2.290 35,232,000 76,955,490 2.1842 21.44 21.34 21.44 20.84 22.84 3,532,748 21.783 -3.59%
2021-11-04 0 2.230 2.230 2.240 2.110 2.270 40,716,000 89,934,820 2.2088 22.24 22.24 22.34 21.04 22.64 4,082,634 22.029 1.36%
2021-11-03 0 2.200 2.200 2.210 2.120 2.230 42,532,000 93,074,440 2.1883 21.94 21.94 22.04 21.14 22.24 4,264,726 21.824 3.29%
2021-11-02 0 2.130 2.120 2.130 2.030 2.160 31,314,000 65,982,040 2.1071 21.24 21.14 21.24 20.25 21.54 3,139,886 21.014 2.90%
2021-11-01 0 2.070 2.060 2.070 1.880 2.110 42,876,000 86,576,560 2.0192 20.64 20.54 20.64 18.75 21.04 4,299,220 20.138 10.11%
2021-10-29 0 1.880 1.870 1.880 1.800 1.880 13,070,000 24,040,760 1.8394 18.75 18.65 18.75 17.95 18.75 1,310,542 18.344 2.17%
2021-10-28 0 1.840 1.830 1.840 1.800 1.890 14,954,000 27,320,760 1.8270 18.35 18.25 18.35 17.95 18.85 1,499,453 18.220 -1.60%
2021-10-27 0 1.870 1.870 1.880 1.840 1.910 17,888,000 33,312,320 1.8623 18.65 18.65 18.75 18.35 19.05 1,793,648 18.572 -1.58%
2021-10-26 0 1.900 1.890 1.900 1.810 1.910 20,946,000 39,206,280 1.8718 18.95 18.85 18.95 18.05 19.05 2,100,276 18.667 2.70%
2021-10-25 0 1.850 1.840 1.850 1.800 1.860 14,516,000 26,615,100 1.8335 18.45 18.35 18.45 17.95 18.55 1,455,534 18.285 1.09%
2021-10-22 0 1.830 1.820 1.830 1.800 1.880 26,732,000 49,085,380 1.8362 18.25 18.15 18.25 17.95 18.75 2,680,444 18.312 -1.08%
2021-10-21 0 1.850 1.830 1.850 1.740 1.870 23,766,000 43,244,540 1.8196 18.45 18.25 18.45 17.35 18.65 2,383,041 18.147 2.78%
2021-10-20 0 1.800 1.790 1.800 1.770 1.930 34,632,000 63,200,940 1.8249 17.95 17.85 17.95 17.65 19.25 3,472,585 18.200 -5.26%
2021-10-19 0 1.900 1.890 1.900 1.790 1.920 33,308,000 62,079,960 1.8638 18.95 18.85 18.95 17.85 19.15 3,339,827 18.588 2.70%
2021-10-18 0 1.850 1.830 1.850 1.770 1.880 41,448,000 76,201,940 1.8385 18.45 18.25 18.45 17.65 18.75 4,156,033 18.335 1.65%
2021-10-15 0 1.820 1.810 1.820 1.700 1.830 32,676,000 57,861,860 1.7708 18.15 18.05 18.15 16.95 18.25 3,276,455 17.660 5.20%
2021-10-12 0 1.730 1.730 1.740 1.690 1.830 24,600,000 42,935,880 1.7454 17.25 17.25 17.35 16.85 18.25 2,466,667 17.406 -5.46%
2021-10-11 0 1.830 1.810 1.830 1.740 1.870 23,280,000 42,173,440 1.8116 18.25 18.05 18.25 17.35 18.65 2,334,309 18.067 2.81%
2021-10-08 0 1.780 1.770 1.780 1.770 1.890 11,654,000 20,962,280 1.7987 17.75 17.65 17.75 17.65 18.85 1,168,558 17.939 -3.26%
2021-10-07 0 1.840 1.830 1.840 1.730 1.950 40,602,000 74,368,260 1.8316 18.35 18.25 18.35 17.25 19.45 4,071,203 18.267 4.55%
2021-10-06 0 1.760 1.750 1.760 1.760 1.910 13,220,000 23,893,780 1.8074 17.55 17.45 17.55 17.55 19.05 1,325,583 18.025 -6.88%
2021-10-05 0 1.890 1.880 1.890 1.700 1.890 23,400,000 42,883,940 1.8326 18.85 18.75 18.85 16.95 18.85 2,346,341 18.277 8.00%
2021-10-04 0 1.750 1.740 1.750 1.720 1.820 22,608,000 39,356,980 1.7408 17.45 17.35 17.45 17.15 18.15 2,266,927 17.361 -3.31%
2021-09-30 0 1.810 1.800 1.810 1.790 1.970 22,212,000 40,688,700 1.8318 18.05 17.95 18.05 17.85 19.65 2,227,220 18.269 -7.18%
2021-09-29 0 1.950 1.940 1.950 1.840 2.010 29,388,000 57,061,098 1.9416 19.45 19.35 19.45 18.35 20.05 2,946,764 19.364 -1.52%
2021-09-28 0 1.980 1.970 1.980 1.760 1.990 29,098,000 54,993,840 1.8900 19.75 19.65 19.75 17.55 19.85 2,917,686 18.848 7.61%
2021-09-27 0 1.840 1.830 1.840 1.730 1.850 19,846,000 35,218,940 1.7746 18.35 18.25 18.35 17.25 18.45 1,989,978 17.698 0.55%
2021-09-24 0 1.830 1.820 1.830 1.780 1.930 25,214,000 46,800,700 1.8561 18.25 18.15 18.25 17.75 19.25 2,528,233 18.511 -4.69%
2021-09-23 0 1.920 1.910 1.920 1.870 2.250 32,977,817 64,399,150 1.9528 19.15 19.05 19.15 18.65 22.44 3,306,719 19.475 -12.33%
2021-09-21 0 2.190 2.180 2.190 1.870 2.260 48,742,000 99,198,480 2.0352 21.84 21.74 21.84 18.65 22.54 4,887,409 20.297 8.96%
2021-09-20 0 2.010 2.010 2.020 1.960 2.300 39,604,000 82,340,054 2.0791 20.05 20.05 20.15 19.55 22.94 3,971,133 20.735 -10.27%
2021-09-17 0 2.240 2.230 2.240 2.190 2.530 191,332,000 434,005,380 2.2683 22.34 22.24 22.34 21.84 25.23 19,185,051 22.622 -8.57%
2021-09-16 0 2.450 2.440 2.450 2.420 2.750 49,478,000 127,325,744 2.5734 24.43 24.33 24.43 24.13 27.43 4,961,209 25.664 -6.84%
2021-09-15 0 2.630 2.630 2.640 2.620 2.800 51,226,000 137,459,780 2.6834 26.23 26.23 26.33 26.13 27.92 5,136,482 26.761 0.38%
2021-09-14 0 2.620 2.610 2.620 2.350 2.620 60,784,000 152,582,346 2.5102 26.13 26.03 26.13 23.44 26.13 6,094,873 25.035 14.41%
2021-09-13 0 2.290 2.280 2.290 2.080 2.290 29,818,000 64,812,370 2.1736 22.84 22.74 22.84 20.74 22.84 2,989,881 21.677 8.53%
2021-09-10 0 2.110 2.100 2.110 2.030 2.140 32,174,000 66,779,710 2.0756 21.04 20.94 21.04 20.25 21.34 3,226,119 20.700 1.44%
2021-09-09 0 2.080 2.080 2.090 1.960 2.120 29,090,000 59,534,690 2.0466 20.74 20.74 20.84 19.55 21.14 2,916,883 20.410 0.00%
2021-09-08 0 2.080 2.070 2.080 2.030 2.140 49,194,183 102,040,317 2.0742 20.74 20.64 20.74 20.25 21.34 4,932,750 20.686 2.97%
2021-09-07 0 2.020 2.020 2.030 1.870 2.060 60,620,000 119,516,380 1.9716 20.15 20.15 20.25 18.65 20.54 6,078,428 19.662 6.32%
2021-09-06 0 1.900 1.890 1.900 1.890 2.010 26,888,000 52,339,280 1.9466 18.95 18.85 18.95 18.85 20.05 2,696,087 19.413 -3.55%
2021-09-03 0 1.970 1.970 1.980 1.890 2.130 48,256,000 96,459,110 1.9989 19.65 19.65 19.75 18.85 21.24 4,838,678 19.935 -1.50%
2021-09-02 0 2.000 1.990 2.000 1.600 2.190 79,398,000 151,646,468 1.9100 19.95 19.85 19.95 15.96 21.84 7,961,317 19.048 -8.26%
2021-09-01 0 2.180 2.170 2.180 2.150 2.740 54,587,300 127,672,470 2.3389 21.74 21.64 21.74 21.44 27.33 5,473,523 23.325 -18.96%
2021-08-31 0 2.690 2.690 2.700 2.600 3.260 71,834,000 201,342,226 2.8029 26.83 26.83 26.93 25.93 32.51 7,202,867 27.953 -15.94%
2021-08-30 0 3.200 3.190 3.200 3.110 3.220 49,754,000 156,895,860 3.1534 31.91 31.81 31.91 31.02 32.11 4,988,883 31.449 2.89%
2021-08-27 0 3.110 3.100 3.110 3.050 3.370 23,956,000 77,152,140 3.2206 31.02 30.92 31.02 30.42 33.61 2,402,092 32.119 -4.31%
2021-08-26 0 3.250 3.250 3.260 3.190 3.390 13,648,000 44,575,472 3.2661 32.41 32.41 32.51 31.81 33.81 1,368,499 32.573 -1.81%
2021-08-25 0 3.310 3.300 3.310 3.190 3.430 22,334,000 74,078,520 3.3168 33.01 32.91 33.01 31.81 34.21 2,239,453 33.079 0.30%
2021-08-24 0 3.300 3.290 3.300 3.270 3.430 28,856,000 96,845,386 3.3562 32.91 32.81 32.91 32.61 34.21 2,893,420 33.471 -1.49%
2021-08-23 0 3.350 3.350 3.360 3.020 3.350 73,722,000 239,675,328 3.2511 33.41 33.41 33.51 30.12 33.41 7,392,179 32.423 3.72%
2021-08-20 0 3.230 3.230 3.240 3.200 3.540 42,280,000 140,970,540 3.3342 32.21 32.21 32.31 31.91 35.30 4,239,458 33.252 -4.72%
2021-08-19 0 3.390 3.390 3.400 3.320 3.700 31,286,000 110,963,170 3.5467 33.81 33.81 33.91 33.11 36.90 3,137,079 35.371 -6.61%
2021-08-18 0 3.630 3.630 3.640 3.580 3.840 36,888,000 136,620,860 3.7037 36.20 36.20 36.30 35.70 38.30 3,698,797 36.937 -2.16%
2021-08-17 0 3.710 3.700 3.710 3.570 3.740 44,170,000 162,487,120 3.6787 37.00 36.90 37.00 35.60 37.30 4,428,970 36.687 1.09%
2021-08-16 0 3.670 3.660 3.670 3.530 3.740 40,034,000 145,415,560 3.6323 36.60 36.50 36.60 35.20 37.30 4,014,249 36.225 1.66%
2021-08-13 0 3.610 3.610 3.620 3.240 3.670 82,964,000 291,094,200 3.5087 36.00 36.00 36.10 32.31 36.60 8,318,883 34.992 12.81%
2021-08-12 0 3.200 3.200 3.220 3.030 3.230 64,826,000 203,235,880 3.1351 31.91 31.91 32.11 30.22 32.21 6,500,168 31.266 3.56%
2021-08-11 0 3.090 3.080 3.090 3.020 3.270 40,228,000 124,643,120 3.0984 30.82 30.72 30.82 30.12 32.61 4,033,702 30.900 -4.04%
2021-08-10 0 3.220 3.220 3.230 3.110 3.320 34,610,300 110,764,955 3.2003 32.11 32.11 32.21 31.02 33.11 3,470,409 31.917 -0.31%
2021-08-09 0 3.230 3.220 3.230 3.000 3.270 100,282,000 316,821,960 3.1593 32.21 32.11 32.21 29.92 32.61 10,055,377 31.508 8.03%
2021-08-06 0 2.990 2.990 3.000 2.880 3.360 67,786,000 211,816,268 3.1248 29.82 29.82 29.92 28.72 33.51 6,796,970 31.163 -7.14%
2021-08-05 0 3.220 3.220 3.230 2.980 3.220 70,042,000 216,199,580 3.0867 32.11 32.11 32.21 29.72 32.11 7,023,182 30.784 7.33%
2021-08-04 0 3.000 2.990 3.000 2.880 3.000 68,820,000 203,666,402 2.9594 29.92 29.82 29.92 28.72 29.92 6,900,650 29.514 3.09%
2021-08-03 0 2.910 2.900 2.910 2.570 2.910 85,466,000 237,651,720 2.7807 29.02 28.92 29.02 25.63 29.02 8,569,762 27.731 12.79%
2021-08-02 0 2.580 2.570 2.580 2.410 2.580 54,723,000 136,329,900 2.4913 25.73 25.63 25.73 24.03 25.73 5,487,130 24.845 4.88%
2021-07-30 0 2.460 2.450 2.460 2.100 2.460 87,906,000 195,916,640 2.2287 24.53 24.43 24.53 20.94 24.53 8,814,423 22.227 14.42%
2021-07-29 0 2.150 2.140 2.150 2.000 2.180 145,050,000 304,033,500 2.0961 21.44 21.34 21.44 19.95 21.74 14,544,309 20.904 9.69%
2021-07-28 0 1.960 1.950 1.960 1.880 1.990 60,522,000 117,454,880 1.9407 19.55 19.45 19.55 18.75 19.85 6,068,602 19.355 2.62%
2021-07-27 0 1.910 1.900 1.910 1.770 1.940 76,628,000 142,435,340 1.8588 19.05 18.95 19.05 17.65 19.35 7,683,566 18.538 7.91%
2021-07-26 0 1.770 1.760 1.770 1.710 1.800 18,556,000 32,715,340 1.7631 17.65 17.55 17.65 17.05 17.95 1,860,629 17.583 0.00%
2021-07-23 0 1.770 1.760 1.770 1.690 1.870 42,354,000 74,709,060 1.7639 17.65 17.55 17.65 16.85 18.65 4,246,878 17.592 3.51%
2021-07-22 0 1.710 1.700 1.720 1.620 1.730 41,088,000 69,428,670 1.6898 17.05 16.95 17.15 16.16 17.25 4,119,935 16.852 3.01%
2021-07-21 0 1.660 1.650 1.660 1.620 1.680 34,382,000 56,657,480 1.6479 16.56 16.46 16.56 16.16 16.75 3,447,518 16.434 1.22%
2021-07-20 0 1.640 1.640 1.650 1.610 1.670 12,646,000 20,687,100 1.6359 16.36 16.36 16.46 16.06 16.65 1,268,027 16.314 0.00%
2021-07-19 0 1.640 1.630 1.640 1.620 1.700 17,956,000 29,590,700 1.6480 16.36 16.26 16.36 16.16 16.95 1,800,466 16.435 -1.80%
2021-07-16 0 1.670 1.660 1.670 1.610 1.680 31,902,000 52,763,760 1.6539 16.65 16.56 16.65 16.06 16.75 3,198,846 16.495 3.73%
2021-07-15 0 1.610 1.600 1.610 1.570 1.630 23,282,000 37,099,600 1.5935 16.06 15.96 16.06 15.66 16.26 2,334,509 15.892 0.62%
2021-07-14 0 1.600 1.590 1.600 1.550 1.640 25,894,000 41,152,060 1.5893 15.96 15.86 15.96 15.46 16.36 2,596,417 15.850 -1.84%
2021-07-13 0 1.630 1.620 1.630 1.560 1.630 20,190,000 32,141,580 1.5920 16.26 16.16 16.26 15.56 16.26 2,024,472 15.877 0.62%
2021-07-12 0 1.620 1.610 1.620 1.600 1.680 13,666,000 22,350,740 1.6355 16.16 16.06 16.16 15.96 16.75 1,370,304 16.311 0.00%
2021-07-09 0 1.620 1.610 1.620 1.570 1.650 13,694,000 21,917,260 1.6005 16.16 16.06 16.16 15.66 16.46 1,373,111 15.962 1.57%
2021-07-08 0 1.600 1.600 1.610 1.590 1.690 21,490,000 35,194,440 1.6377 15.91 15.91 16.01 15.81 16.80 2,161,579 16.282 -2.44%
2021-07-07 0 1.640 1.630 1.640 1.600 1.650 26,588,000 43,351,230 1.6305 16.30 16.21 16.30 15.91 16.40 2,674,363 16.210 1.23%
2021-07-06 0 1.620 1.610 1.620 1.590 1.670 22,220,000 35,668,740 1.6053 16.11 16.01 16.11 15.81 16.60 2,235,006 15.959 -1.22%
2021-07-05 0 1.640 1.630 1.640 1.610 1.660 14,734,000 23,988,060 1.6281 16.30 16.21 16.30 16.01 16.50 1,482,024 16.186 1.86%
2021-07-02 0 1.610 1.600 1.610 1.550 1.630 24,036,000 37,985,420 1.5804 16.01 15.91 16.01 15.41 16.21 2,417,669 15.712 0.00%
2021-06-30 0 1.610 1.610 1.640 1.610 1.770 23,224,000 38,403,900 1.6536 16.01 16.01 16.30 16.01 17.60 2,335,994 16.440 -8.00%
2021-06-29 0 1.750 1.740 1.750 1.680 1.830 39,312,000 68,551,060 1.7438 17.40 17.30 17.40 16.70 18.19 3,954,211 17.336 1.16%
2021-06-28 0 1.730 1.730 1.740 1.630 1.740 30,738,000 51,826,880 1.6861 17.20 17.20 17.30 16.21 17.30 3,091,792 16.763 6.13%
2021-06-25 0 1.630 1.620 1.630 1.600 1.680 38,328,000 62,631,100 1.6341 16.21 16.11 16.21 15.91 16.70 3,855,235 16.246 0.00%
2021-06-24 0 1.630 1.620 1.630 1.620 1.740 15,282,000 25,636,860 1.6776 16.21 16.11 16.21 16.11 17.30 1,537,145 16.678 -2.40%
2021-06-23 0 1.670 1.660 1.670 1.630 1.720 18,082,000 30,046,900 1.6617 16.60 16.50 16.60 16.21 17.10 1,818,784 16.520 3.09%
2021-06-22 0 1.620 1.620 1.630 1.580 1.720 27,318,000 44,889,020 1.6432 16.11 16.11 16.21 15.71 17.10 2,747,790 16.336 0.00%
2021-06-21 0 1.620 1.610 1.620 1.610 1.770 16,768,000 28,022,260 1.6712 16.11 16.01 16.11 16.01 17.60 1,686,615 16.614 -4.14%
2021-06-18 0 1.690 1.690 1.700 1.620 1.740 42,210,000 70,730,300 1.6757 16.80 16.80 16.90 16.11 17.30 4,245,707 16.659 3.68%
2021-06-17 0 1.630 1.620 1.630 1.590 1.680 18,760,000 30,682,620 1.6355 16.21 16.11 16.21 15.81 16.70 1,886,981 16.260 0.00%
2021-06-16 0 1.630 1.620 1.630 1.570 1.750 22,714,000 37,682,040 1.6590 16.21 16.11 16.21 15.61 17.40 2,284,695 16.493 -4.68%
2021-06-15 0 1.710 1.700 1.710 1.640 1.730 31,256,000 52,750,620 1.6877 17.00 16.90 17.00 16.30 17.20 3,143,895 16.779 3.64%
2021-06-11 0 1.650 1.640 1.650 1.600 1.800 33,172,000 55,395,100 1.6699 16.40 16.30 16.40 15.91 17.90 3,336,617 16.602 -6.78%
2021-06-10 0 1.770 1.760 1.770 1.730 1.850 39,418,000 70,087,060 1.7780 17.60 17.50 17.60 17.20 18.39 3,964,873 17.677 1.14%
2021-06-09 0 1.750 1.750 1.760 1.750 1.930 22,824,000 41,659,420 1.8252 17.40 17.40 17.50 17.40 19.19 2,295,760 18.146 -5.41%
2021-06-08 0 1.850 1.840 1.850 1.810 1.920 52,808,000 98,068,780 1.8571 18.39 18.29 18.39 17.99 19.09 5,311,710 18.463 1.65%
2021-06-07 0 1.820 1.820 1.830 1.770 2.040 68,772,000 125,844,560 1.8299 18.09 18.09 18.19 17.60 20.28 6,917,454 18.192 -11.22%
2021-06-04 0 2.050 2.040 2.050 1.960 2.100 31,200,000 63,491,922 2.0350 20.38 20.28 20.38 19.49 20.88 3,138,262 20.232 -0.97%
2021-06-03 0 2.070 2.060 2.070 2.020 2.140 45,556,000 94,957,940 2.0844 20.58 20.48 20.58 20.08 21.28 4,582,265 20.723 2.48%
2021-06-02 0 2.020 2.020 2.040 1.850 2.090 83,732,000 165,046,760 1.9711 20.08 20.08 20.28 18.39 20.78 8,422,211 19.597 7.45%
2021-06-01 0 1.880 1.870 1.880 1.670 1.900 120,584,000 214,742,760 1.7809 18.69 18.59 18.69 16.60 18.89 12,128,982 17.705 -2.08%
2021-05-31 0 1.920 1.910 1.920 1.830 2.120 98,158,700 190,155,863 1.9372 19.09 18.99 19.09 18.19 21.08 9,873,325 19.260 -9.43%
2021-05-28 0 2.120 2.110 2.120 1.790 2.120 54,522,000 108,800,206 1.9955 21.08 20.98 21.08 17.80 21.08 5,484,113 19.839 18.44%
2021-05-27 0 1.790 1.790 1.800 1.650 1.790 32,096,000 55,436,940 1.7272 17.80 17.80 17.90 16.40 17.80 3,228,387 17.172 6.55%
2021-05-26 0 1.680 1.670 1.690 1.630 1.740 20,760,000 35,055,680 1.6886 16.70 16.60 16.80 16.21 17.30 2,088,151 16.788 1.20%
2021-05-25 0 1.660 1.660 1.670 1.560 1.700 33,862,000 55,152,040 1.6287 16.50 16.50 16.60 15.51 16.90 3,406,021 16.193 5.06%
2021-05-24 0 1.580 1.570 1.580 1.360 1.590 28,657,000 42,443,940 1.4811 15.71 15.61 15.71 13.52 15.81 2,882,474 14.725 16.18%
2021-05-21 0 1.360 1.350 1.360 1.300 1.370 30,010,000 40,500,120 1.3496 13.52 13.42 13.52 12.92 13.62 3,018,566 13.417 6.25%
2021-05-20 0 1.280 1.280 1.290 1.210 1.350 27,656,000 35,807,680 1.2948 12.73 12.73 12.82 12.03 13.42 2,781,788 12.872 5.79%
2021-05-18 0 1.210 1.210 1.220 1.190 1.350 29,593,000 36,810,830 1.2439 12.03 12.03 12.13 11.83 13.42 2,976,622 12.367 2.54%
2021-05-17 0 1.180 1.180 1.200 0.950 1.290 40,393,000 45,036,840 1.1150 11.73 11.73 11.93 9.445 12.82 4,062,943 11.085 21.65%
2021-05-14 0 0.970 0.960 0.970 0.920 0.980 28,309,000 27,178,280 0.9601 9.644 9.544 9.644 9.146 9.743 2,847,470 9.5447 4.30%
2021-05-13 0 0.930 0.930 0.940 0.880 0.950 20,136,000 18,211,960 0.9044 9.246 9.246 9.345 8.749 9.445 2,025,386 8.9918 3.33%
2021-05-12 0 0.900 0.890 0.900 0.880 0.900 17,160,000 15,296,740 0.8914 8.948 8.848 8.948 8.749 8.948 1,726,044 8.8623 -1.10%
2021-05-11 0 0.910 0.900 0.910 0.860 0.910 15,700,000 13,929,540 0.8872 9.047 8.948 9.047 8.550 9.047 1,579,190 8.8207 2.25%
2021-05-10 0 0.890 0.870 0.890 0.840 0.890 25,980,000 22,606,920 0.8702 8.848 8.649 8.848 8.351 8.848 2,613,207 8.6510 4.71%
2021-05-07 0 0.850 0.850 0.860 0.830 0.890 18,472,000 15,647,820 0.8471 8.451 8.451 8.550 8.252 8.848 1,858,012 8.4218 -4.49%
2021-05-06 0 0.890 0.880 0.890 0.870 0.900 16,480,000 14,537,930 0.8822 8.848 8.749 8.848 8.649 8.948 1,657,646 8.7702 0.00%
2021-05-05 0 0.890 0.880 0.900 0.880 0.920 18,554,000 16,641,020 0.8969 8.848 8.749 8.948 8.749 9.146 1,866,260 8.9168 -4.30%
2021-05-04 0 0.930 0.920 0.930 0.910 0.960 18,034,000 16,681,600 0.9250 9.246 9.146 9.246 9.047 9.544 1,813,956 9.1963 0.00%
2021-05-03 0 0.930 0.920 0.930 0.910 0.950 20,924,000 19,313,100 0.9230 9.246 9.146 9.246 9.047 9.445 2,104,647 9.1764 -1.06%
2021-04-30 0 0.940 0.940 0.950 0.920 0.950 20,350,000 19,093,680 0.9383 9.345 9.345 9.445 9.146 9.445 2,046,912 9.3280 3.30%
2021-04-29 0 0.910 0.910 0.920 0.880 0.920 18,634,000 16,844,360 0.9040 9.047 9.047 9.146 8.749 9.146 1,874,307 8.9870 2.25%
2021-04-28 0 0.890 0.880 0.890 0.870 0.940 45,688,000 40,899,080 0.8952 8.848 8.749 8.848 8.649 9.345 4,595,543 8.8997 -6.32%
2021-04-27 0 0.950 0.940 0.950 0.930 0.970 31,996,000 30,129,620 0.9417 9.445 9.345 9.445 9.246 9.644 3,218,328 9.3619 -2.06%
2021-04-26 0 0.970 0.960 0.970 0.950 0.990 27,596,000 26,769,280 0.9700 9.644 9.544 9.644 9.445 9.842 2,775,753 9.6440 -1.02%
2021-04-23 0 0.980 0.970 0.980 0.910 0.990 31,640,000 30,009,260 0.9485 9.743 9.644 9.743 9.047 9.842 3,182,520 9.4294 8.89%
2021-04-22 0 0.900 0.900 0.910 0.900 0.930 16,028,000 14,593,980 0.9105 8.948 8.948 9.047 8.948 9.246 1,612,182 9.0523 -2.17%
2021-04-21 0 0.920 0.910 0.920 0.900 0.940 19,126,000 17,609,540 0.9207 9.146 9.047 9.146 8.948 9.345 1,923,795 9.1535 -2.13%
2021-04-20 0 0.940 0.930 0.940 0.870 0.950 16,600,000 15,072,000 0.9080 9.345 9.246 9.345 8.649 9.445 1,669,717 9.0267 6.82%
2021-04-19 0 0.880 0.880 0.890 0.850 0.900 27,124,000 23,641,200 0.8716 8.749 8.749 8.848 8.451 8.948 2,728,277 8.6653 3.53%
2021-04-16 0 0.850 0.850 0.860 0.830 0.870 18,350,000 15,606,080 0.8505 8.451 8.451 8.550 8.252 8.649 1,845,741 8.4552 1.19%
2021-04-15 0 0.840 0.830 0.840 0.790 0.890 34,246,000 28,386,760 0.8289 8.351 8.252 8.351 7.854 8.848 3,444,645 8.2408 -5.62%
2021-04-14 0 0.890 0.870 0.890 0.860 0.940 18,478,000 16,521,840 0.8941 8.848 8.649 8.848 8.550 9.345 1,858,616 8.8893 -4.30%
2021-04-13 0 0.930 0.920 0.930 0.870 0.940 38,490,000 34,743,340 0.9027 9.246 9.146 9.246 8.649 9.345 3,871,529 8.9741 0.00%
2021-04-12 0 0.930 0.920 0.930 0.920 0.970 27,852,000 25,999,560 0.9335 9.246 9.146 9.246 9.146 9.644 2,801,503 9.2806 -4.12%
2021-04-09 0 0.970 0.970 0.980 0.930 1.010 30,300,000 29,761,200 0.9822 9.644 9.644 9.743 9.246 10.04 3,047,736 9.7650 -1.02%
2021-04-08 0 0.980 0.970 0.980 0.940 1.000 28,788,000 28,073,200 0.9752 9.743 9.644 9.743 9.345 9.942 2,895,651 9.6950 4.26%
2021-04-07 0 0.940 0.930 0.940 0.910 0.950 17,744,000 16,534,160 0.9318 9.345 9.246 9.345 9.047 9.445 1,784,786 9.2639 0.00%
2021-04-01 0 0.940 0.930 0.940 0.880 0.960 28,804,000 26,270,640 0.9120 9.345 9.246 9.345 8.749 9.544 2,897,260 9.0674 -1.05%
2021-03-31 0 0.950 0.940 0.950 0.900 1.030 150,217,000 147,619,230 0.9827 9.445 9.345 9.445 8.948 10.24 15,109,627 9.7699 -5.00%
2021-03-30 0 1.000 0.990 1.000 0.950 1.000 18,494,000 17,955,140 0.9709 9.942 9.842 9.942 9.445 9.942 1,860,225 9.6521 6.38%
2021-03-29 0 0.940 0.930 0.940 0.920 1.030 24,532,000 23,783,840 0.9695 9.345 9.246 9.345 9.146 10.24 2,467,559 9.6386 -6.93%
2021-03-26 0 1.010 1.000 1.010 0.960 1.130 110,106,000 114,419,200 1.0392 10.04 9.942 10.04 9.544 11.23 11,075,049 10.331 -8.18%
2021-03-25 0 1.100 1.100 1.110 1.050 1.140 205,682,000 226,009,360 1.0988 10.94 10.94 11.04 10.44 11.33 20,688,592 10.924 0.00%
2021-03-24 0 1.100 1.100 1.110 1.040 1.140 39,700,000 43,888,600 1.1055 10.94 10.94 11.04 10.34 11.33 3,993,238 10.991 -1.79%
2021-03-23 0 1.120 1.120 1.130 1.110 1.250 103,818,000 120,988,720 1.1654 11.13 11.13 11.23 11.04 12.43 10,442,568 11.586 -6.67%
2021-03-22 0 1.200 1.190 1.200 1.170 1.300 68,606,000 84,200,740 1.2273 11.93 11.83 11.93 11.63 12.92 6,900,757 12.202 -6.98%
2021-03-19 0 1.290 1.280 1.290 1.270 1.320 173,494,000 225,441,280 1.2994 12.82 12.73 12.82 12.63 13.12 17,450,952 12.919 1.57%
2021-03-18 0 1.270 1.260 1.270 1.200 1.290 78,634,000 99,186,020 1.2614 12.63 12.53 12.63 11.93 12.82 7,909,427 12.540 1.60%
2021-03-17 0 1.250 1.240 1.250 1.200 1.260 58,342,000 72,321,580 1.2396 12.43 12.33 12.43 11.93 12.53 5,868,349 12.324 3.31%
2021-03-16 0 1.210 1.200 1.210 1.040 1.430 196,166,000 238,081,540 1.2137 12.03 11.93 12.03 10.34 14.22 19,731,422 12.066 -13.57%
2021-03-15 0 1.400 1.400 1.410 1.180 1.490 289,956,000 387,488,920 1.3364 13.92 13.92 14.02 11.73 14.81 29,165,320 13.286 18.64%
2021-03-12 0 1.180 1.170 1.180 1.160 1.200 93,662,000 110,106,380 1.1756 11.73 11.63 11.73 11.53 11.93 9,421,023 11.687 0.85%
2021-03-11 0 1.170 1.160 1.170 1.130 1.180 118,038,000 136,593,900 1.1572 11.63 11.53 11.63 11.23 11.73 11,872,891 11.505 2.63%
2021-03-10 0 1.140 1.130 1.140 1.120 1.210 115,037,000 134,518,840 1.1694 11.33 11.23 11.33 11.13 12.03 11,571,035 11.625 -4.20%
2021-03-09 0 1.190 1.180 1.190 1.150 1.210 180,818,000 213,661,600 1.1816 11.83 11.73 11.83 11.43 12.03 18,187,639 11.748 2.59%
2021-03-08 0 1.160 1.150 1.160 1.120 1.190 150,702,000 173,179,640 1.1492 11.53 11.43 11.53 11.13 11.83 15,158,411 11.425 3.57%
2021-03-05 0 1.120 1.110 1.120 1.090 1.170 171,360,000 193,457,940 1.1290 11.13 11.04 11.13 10.84 11.63 17,236,302 11.224 0.00%
2021-03-04 0 1.120 1.120 1.130 1.010 1.190 333,464,000 366,047,880 1.0977 11.13 11.13 11.23 10.04 11.83 33,541,587 10.913 10.89%
2021-03-03 0 1.010 1.000 1.010 0.980 1.070 119,912,000 123,512,440 1.0300 10.04 9.942 10.04 9.743 10.64 12,061,388 10.240 -1.94%
2021-03-02 0 1.030 1.020 1.030 0.800 1.060 201,173,000 194,332,950 0.9660 10.24 10.14 10.24 7.953 10.54 20,235,053 9.6038 28.75%
2021-03-01 0 0.800 0.800 0.810 0.780 0.810 27,414,000 21,859,280 0.7974 7.953 7.953 8.053 7.755 8.053 2,757,446 7.9274 0.00%
2021-02-26 0 0.800 0.780 0.800 0.750 0.830 44,046,000 33,606,660 0.7630 7.953 7.755 7.953 7.456 8.252 4,430,382 7.5855 6.67%
2021-02-25 0 0.750 0.740 0.750 0.740 0.760 12,528,000 9,396,580 0.7500 7.456 7.357 7.456 7.357 7.556 1,260,133 7.4568 0.00%
2021-02-24 0 0.750 0.750 0.760 0.750 0.760 46,944,000 35,231,280 0.7505 7.456 7.456 7.556 7.456 7.556 4,721,878 7.4613 0.00%
2021-02-23 0 0.750 0.740 0.750 0.740 0.760 14,446,000 10,829,760 0.7497 7.456 7.357 7.456 7.357 7.556 1,453,056 7.4531 1.35%
2021-02-22 0 0.740 0.730 0.740 0.730 0.750 15,106,000 11,186,360 0.7405 7.357 7.258 7.357 7.258 7.456 1,519,442 7.3621 -1.33%
2021-02-19 0 0.750 0.740 0.750 0.730 0.750 15,092,000 11,174,460 0.7404 7.456 7.357 7.456 7.258 7.456 1,518,034 7.3611 0.00%
2021-02-18 0 0.750 0.740 0.750 0.730 0.750 14,572,000 10,711,100 0.7350 7.456 7.357 7.456 7.258 7.456 1,465,729 7.3077 2.74%
2021-02-17 0 0.730 0.730 0.740 0.730 0.750 14,624,000 10,742,480 0.7346 7.258 7.258 7.357 7.258 7.456 1,470,960 7.3030 -1.35%
2021-02-16 0 0.740 0.730 0.740 0.720 0.740 14,460,000 10,477,840 0.7246 7.357 7.258 7.357 7.158 7.357 1,454,464 7.2039 1.37%
2021-02-11 0 0.730 0.720 0.730 0.710 0.730 6,236,000 4,489,860 0.7200 7.258 7.158 7.258 7.059 7.258 627,250 7.1580 1.39%
2021-02-10 0 0.720 0.710 0.720 0.710 0.730 18,728,000 13,485,220 0.7201 7.158 7.059 7.158 7.059 7.258 1,883,762 7.1587 -1.37%
2021-02-09 0 0.730 0.720 0.730 0.720 0.730 15,346,000 11,050,940 0.7201 7.258 7.158 7.258 7.158 7.258 1,543,583 7.1593 1.39%
2021-02-08 0 0.720 0.710 0.720 0.710 0.730 18,724,000 13,482,860 0.7201 7.158 7.059 7.158 7.059 7.258 1,883,360 7.1589 1.41%
2021-02-05 0 0.710 0.710 0.720 0.710 0.730 15,278,000 10,995,160 0.7197 7.059 7.059 7.158 7.059 7.258 1,536,743 7.1548 -2.74%
2021-02-04 0 0.730 0.720 0.730 0.710 0.730 15,360,000 11,070,060 0.7207 7.258 7.158 7.258 7.059 7.258 1,544,991 7.1651 0.00%
2021-02-03 0 0.730 0.720 0.730 0.710 0.740 14,236,000 10,285,220 0.7225 7.258 7.158 7.258 7.059 7.357 1,431,933 7.1828 0.00%
2021-02-02 0 0.730 0.720 0.730 0.710 0.730 14,464,000 10,362,280 0.7164 7.258 7.158 7.258 7.059 7.258 1,454,866 7.1225 2.82%
2021-02-01 0 0.710 0.710 0.720 0.710 0.730 14,692,000 10,579,780 0.7201 7.059 7.059 7.158 7.059 7.258 1,477,800 7.1591 -4.05%
2021-01-29 0 0.740 0.730 0.740 0.700 0.750 23,298,000 16,699,660 0.7168 7.357 7.258 7.357 6.959 7.456 2,343,437 7.1261 4.23%
2021-01-28 0 0.710 0.700 0.710 0.680 0.710 12,808,000 8,879,520 0.6933 7.059 6.959 7.059 6.760 7.059 1,288,297 6.8924 1.43%
2021-01-27 0 0.700 0.690 0.700 0.690 0.710 11,594,000 8,073,580 0.6964 6.959 6.860 6.959 6.860 7.059 1,166,186 6.9231 0.00%
2021-01-26 0 0.700 0.680 0.700 0.690 0.720 11,416,000 7,934,920 0.6951 6.959 6.760 6.959 6.860 7.158 1,148,282 6.9103 -1.41%
2021-01-25 0 0.710 0.700 0.710 0.670 0.720 17,684,000 12,134,060 0.6862 7.059 6.959 7.059 6.661 7.158 1,778,751 6.8217 4.41%
2021-01-22 0 0.680 0.670 0.680 0.670 0.690 9,010,000 6,127,740 0.6801 6.760 6.661 6.760 6.661 6.860 906,274 6.7615 -1.45%
2021-01-21 0 0.690 0.680 0.690 0.670 0.700 12,152,000 8,282,220 0.6816 6.860 6.760 6.860 6.661 6.959 1,222,313 6.7759 1.47%
2021-01-20 0 0.680 0.670 0.680 0.670 0.690 7,458,000 5,065,900 0.6793 6.760 6.661 6.760 6.661 6.860 750,165 6.7530 0.00%
2021-01-19 0 0.680 0.670 0.680 0.670 0.690 8,232,000 5,574,300 0.6772 6.760 6.661 6.760 6.661 6.860 828,018 6.7321 -1.45%
2021-01-18 0 0.690 0.680 0.690 0.670 0.690 11,834,000 8,047,200 0.6800 6.860 6.760 6.860 6.661 6.860 1,190,327 6.7605 1.47%
2021-01-15 0 0.680 0.680 0.690 0.670 0.690 13,952,000 9,476,440 0.6792 6.760 6.760 6.860 6.661 6.860 1,403,367 6.7526 0.00%
2021-01-14 0 0.680 0.670 0.680 0.670 0.690 7,802,000 5,314,860 0.6812 6.760 6.661 6.760 6.661 6.860 784,767 6.7725 -1.45%
2021-01-13 0 0.690 0.680 0.690 0.680 0.690 8,088,000 5,572,580 0.6890 6.860 6.760 6.860 6.760 6.860 813,534 6.8498 0.00%
2021-01-12 0 0.690 0.680 0.690 0.690 0.700 8,226,000 5,715,100 0.6948 6.860 6.760 6.860 6.860 6.959 827,415 6.9072 -1.43%
2021-01-11 0 0.700 0.690 0.700 0.690 0.700 8,188,000 5,722,140 0.6988 6.959 6.860 6.959 6.860 6.959 823,593 6.9478 0.00%
2021-01-08 0 0.700 0.690 0.700 0.690 0.710 10,256,000 7,171,680 0.6993 6.959 6.860 6.959 6.860 7.059 1,031,603 6.9520 -1.41%
2021-01-07 0 0.710 0.700 0.710 0.700 0.710 19,356,000 13,607,260 0.7030 7.059 6.959 7.059 6.959 7.059 1,946,930 6.9891 0.00%
2021-01-06 0 0.710 0.700 0.710 0.700 0.720 10,162,000 7,241,560 0.7126 7.059 6.959 7.059 6.959 7.158 1,022,148 7.0846 -1.39%
2021-01-05 0 0.720 0.710 0.720 0.710 0.730 9,122,000 6,600,740 0.7236 7.158 7.059 7.158 7.059 7.258 917,539 7.1940 -1.37%
2021-01-04 0 0.730 0.720 0.730 0.720 0.740 8,498,000 6,198,080 0.7294 7.258 7.158 7.258 7.158 7.357 854,774 7.2511 -2.67%
2020-12-31 0 0.750 0.720 0.750 0.720 0.750 11,414,000 8,391,880 0.7352 7.456 7.158 7.456 7.158 7.456 1,148,081 7.3095 4.17%
2020-12-30 0 0.720 0.720 0.730 0.720 0.740 11,668,000 8,513,000 0.7296 7.158 7.158 7.258 7.158 7.357 1,173,630 7.2536 -2.70%
2020-12-29 0 0.740 0.730 0.740 0.720 0.750 12,616,000 9,247,560 0.7330 7.357 7.258 7.357 7.158 7.456 1,268,985 7.2874 0.00%
2020-12-28 0 0.740 0.730 0.740 0.730 0.750 10,022,000 7,358,120 0.7342 7.357 7.258 7.357 7.258 7.456 1,008,066 7.2992 0.00%
2020-12-24 0 0.740 0.730 0.740 0.730 0.740 3,220,000 2,382,400 0.7399 7.357 7.258 7.357 7.258 7.357 323,885 7.3557 0.00%
2020-12-23 0 0.740 0.730 0.740 0.730 0.750 12,692,000 9,391,900 0.7400 7.357 7.258 7.357 7.258 7.456 1,276,629 7.3568 -1.33%
2020-12-22 0 0.750 0.730 0.750 0.730 0.750 9,702,000 7,178,660 0.7399 7.456 7.258 7.456 7.258 7.456 975,879 7.3561 0.00%
2020-12-21 0 0.750 0.730 0.750 0.730 0.750 8,248,000 6,097,960 0.7393 7.456 7.258 7.456 7.258 7.456 829,628 7.3502 1.35%
2020-12-18 0 0.740 0.740 0.750 0.730 0.750 8,498,000 6,288,780 0.7400 7.357 7.357 7.456 7.258 7.456 854,774 7.3572 -1.33%
2020-12-17 0 0.750 0.740 0.750 0.730 0.750 13,530,000 10,027,680 0.7411 7.456 7.357 7.456 7.258 7.456 1,360,920 7.3683 1.35%
2020-12-16 0 0.740 0.730 0.740 0.730 0.770 11,536,000 8,599,460 0.7454 7.357 7.258 7.357 7.258 7.655 1,160,352 7.4111 0.00%
2020-12-15 0 0.740 0.730 0.740 0.730 0.750 8,150,000 6,036,920 0.7407 7.357 7.258 7.357 7.258 7.456 819,770 7.3642 0.00%
2020-12-14 0 0.740 0.730 0.740 0.730 0.750 8,310,000 6,160,040 0.7413 7.357 7.258 7.357 7.258 7.456 835,864 7.3697 -1.33%
2020-12-11 0 0.750 0.740 0.750 0.720 0.750 10,858,000 7,969,700 0.7340 7.456 7.357 7.456 7.158 7.456 1,092,156 7.2972 2.74%
2020-12-10 0 0.730 0.720 0.730 0.720 0.740 8,198,000 5,971,880 0.7285 7.258 7.158 7.258 7.158 7.357 824,599 7.2422 -1.35%
2020-12-09 0 0.740 0.730 0.740 0.720 0.740 16,368,000 11,950,280 0.7301 7.357 7.258 7.357 7.158 7.357 1,646,381 7.2585 1.37%
2020-12-08 0 0.730 0.730 0.740 0.730 0.750 9,322,000 6,953,360 0.7459 7.258 7.258 7.357 7.258 7.456 937,656 7.4157 -2.67%
2020-12-07 0 0.750 0.750 0.760 0.740 0.770 26,158,000 19,716,120 0.7537 7.456 7.456 7.556 7.357 7.655 2,631,111 7.4935 -2.60%
2020-12-04 0 0.770 0.760 0.770 0.750 0.770 8,410,000 6,411,900 0.7624 7.655 7.556 7.655 7.456 7.655 845,923 7.5798 1.32%
2020-12-03 0 0.760 0.750 0.760 0.740 0.770 14,674,000 11,090,180 0.7558 7.556 7.456 7.556 7.357 7.655 1,475,989 7.5137 1.33%
2020-12-02 0 0.750 0.740 0.750 0.730 0.760 8,200,000 6,112,140 0.7454 7.456 7.357 7.456 7.258 7.556 824,800 7.4105 0.00%
2020-12-01 0 0.750 0.740 0.750 0.730 0.760 9,092,000 6,768,080 0.7444 7.456 7.357 7.456 7.258 7.556 914,522 7.4007 -1.32%
2020-11-30 0 0.760 0.760 0.770 0.760 0.790 38,048,000 29,338,302 0.7711 7.556 7.556 7.655 7.556 7.854 3,827,071 7.6660 -3.80%
2020-11-27 0 0.790 0.770 0.790 0.760 0.790 13,480,000 10,445,940 0.7749 7.854 7.655 7.854 7.556 7.854 1,355,890 7.7041 1.28%
2020-11-26 0 0.780 0.770 0.780 0.760 0.780 8,268,000 6,350,660 0.7681 7.755 7.655 7.755 7.556 7.755 831,640 7.6363 0.00%
2020-11-25 0 0.780 0.770 0.780 0.760 0.780 11,686,000 8,960,540 0.7668 7.755 7.655 7.755 7.556 7.755 1,175,440 7.6231 2.63%
2020-11-24 0 0.760 0.750 0.760 0.750 0.770 8,750,000 6,638,240 0.7587 7.556 7.456 7.556 7.456 7.655 880,122 7.5424 -1.30%
2020-11-23 0 0.770 0.760 0.770 0.730 0.770 15,360,000 11,584,000 0.7542 7.655 7.556 7.655 7.258 7.655 1,544,991 7.4978 4.05%
2020-11-20 0 0.740 0.730 0.740 0.720 0.740 9,152,000 6,684,920 0.7304 7.357 7.258 7.357 7.158 7.357 920,557 7.2618 2.78%
2020-11-19 0 0.720 0.710 0.720 0.700 0.720 13,350,000 9,503,720 0.7119 7.158 7.059 7.158 6.959 7.158 1,342,814 7.0775 1.41%
2020-11-18 0 0.710 0.700 0.710 0.710 0.730 7,480,000 5,345,880 0.7147 7.059 6.959 7.059 7.059 7.258 752,378 7.1053 0.00%
2020-11-17 0 0.710 0.700 0.710 0.700 0.720 7,502,000 5,329,480 0.7104 7.059 6.959 7.059 6.959 7.158 754,591 7.0627 -1.39%
2020-11-16 0 0.720 0.720 0.730 0.710 0.730 7,342,000 5,270,980 0.7179 7.158 7.158 7.258 7.059 7.258 738,498 7.1374 0.00%
2020-11-13 0 0.720 0.710 0.720 0.700 0.720 13,778,000 9,803,688 0.7115 7.158 7.059 7.158 6.959 7.158 1,385,865 7.0741 1.41%
2020-11-12 0 0.710 0.700 0.710 0.700 0.720 7,352,000 5,221,820 0.7103 7.059 6.959 7.059 6.959 7.158 739,503 7.0613 0.00%
2020-11-11 0 0.710 0.700 0.710 0.700 0.720 8,046,000 5,710,660 0.7098 7.059 6.959 7.059 6.959 7.158 809,310 7.0562 -1.39%
2020-11-10 0 0.720 0.710 0.720 0.700 0.730 12,130,000 8,636,560 0.7120 7.158 7.059 7.158 6.959 7.258 1,220,100 7.0786 0.00%
2020-11-09 0 0.720 0.710 0.720 0.700 0.720 8,116,000 5,748,420 0.7083 7.158 7.059 7.158 6.959 7.158 816,351 7.0416 1.41%
2020-11-06 0 0.710 0.710 0.720 0.690 0.720 11,922,000 8,409,820 0.7054 7.059 7.059 7.158 6.860 7.158 1,199,178 7.0130 1.43%
2020-11-05 0 0.700 0.690 0.700 0.690 0.710 14,290,000 10,001,440 0.6999 6.959 6.860 6.959 6.860 7.059 1,437,364 6.9582 0.00%
2020-11-04 0 0.700 0.690 0.700 0.680 0.710 9,652,000 6,706,940 0.6949 6.959 6.860 6.959 6.760 7.059 970,850 6.9083 0.00%
2020-11-03 0 0.700 0.690 0.700 0.690 0.710 7,978,000 5,583,340 0.6998 6.959 6.860 6.959 6.860 7.059 802,470 6.9577 0.00%
2020-11-02 0 0.700 0.690 0.700 0.690 0.720 9,280,000 6,508,340 0.7013 6.959 6.860 6.959 6.860 7.158 933,432 6.9725 -2.78%
2020-10-30 0 0.720 0.710 0.720 0.700 0.730 39,132,000 27,887,620 0.7127 7.158 7.059 7.158 6.959 7.258 3,936,105 7.0851 1.41%
2020-10-29 0 0.710 0.700 0.710 0.690 0.710 17,692,000 12,392,960 0.7005 7.059 6.959 7.059 6.860 7.059 1,779,556 6.9641 0.00%
2020-10-28 0 0.710 0.700 0.710 0.690 0.710 9,166,000 6,416,600 0.7000 7.059 6.959 7.059 6.860 7.059 921,965 6.9597 0.00%
2020-10-27 0 0.710 0.700 0.710 0.680 0.710 14,214,000 9,866,800 0.6942 7.059 6.959 7.059 6.760 7.059 1,429,720 6.9012 1.43%
2020-10-23 0 0.700 0.690 0.700 0.680 0.700 11,414,000 7,913,720 0.6933 6.959 6.860 6.959 6.760 6.959 1,148,081 6.8930 -1.41%
2020-10-22 0 0.710 0.700 0.710 0.690 0.710 11,092,000 7,724,220 0.6964 7.059 6.959 7.059 6.860 7.059 1,115,693 6.9233 1.43%
2020-10-21 0 0.700 0.690 0.700 0.690 0.710 9,708,000 6,787,740 0.6992 6.959 6.860 6.959 6.860 7.059 976,482 6.9512 1.45%
2020-10-20 0 0.690 0.690 0.700 0.680 0.700 8,236,000 5,701,280 0.6922 6.860 6.860 6.959 6.760 6.959 828,421 6.8821 -1.43%
2020-10-19 0 0.700 0.700 0.710 0.700 0.720 6,770,000 4,827,560 0.7131 6.959 6.959 7.059 6.959 7.158 680,963 7.0893 -2.78%
2020-10-16 0 0.720 0.710 0.720 0.700 0.720 7,044,000 4,986,840 0.7080 7.158 7.059 7.158 6.959 7.158 708,523 7.0384 1.41%
2020-10-15 0 0.710 0.700 0.710 0.700 0.720 7,570,000 5,369,100 0.7093 7.059 6.959 7.059 6.959 7.158 761,431 7.0513 -1.39%
2020-10-14 0 0.720 0.710 0.720 0.710 0.730 7,130,000 5,121,640 0.7183 7.158 7.059 7.158 7.059 7.258 717,173 7.1414 -1.37%
2020-10-12 0 0.730 0.720 0.730 0.710 0.740 8,578,000 6,213,820 0.7244 7.258 7.158 7.258 7.059 7.357 862,821 7.2017 0.00%
2020-10-09 0 0.730 0.710 0.730 0.710 0.730 7,876,000 5,637,960 0.7158 7.258 7.059 7.258 7.059 7.258 792,210 7.1167 2.82%
2020-10-08 0 0.710 0.700 0.710 0.700 0.720 7,070,000 5,007,920 0.7083 7.059 6.959 7.059 6.959 7.158 711,138 7.0421 -1.39%
2020-10-07 0 0.720 0.710 0.720 0.710 0.720 6,906,000 4,960,620 0.7183 7.158 7.059 7.158 7.059 7.158 694,642 7.1413 0.00%
2020-10-06 0 0.720 0.710 0.720 0.710 0.730 7,026,000 5,051,540 0.7190 7.158 7.059 7.158 7.059 7.258 706,713 7.1479 0.00%
2020-10-05 0 0.720 0.710 0.720 0.700 0.730 6,976,000 4,982,100 0.7142 7.158 7.059 7.158 6.959 7.258 701,683 7.1002 -1.37%
2020-09-30 0 0.730 0.720 0.730 0.710 0.730 7,276,000 5,209,620 0.7160 7.258 7.158 7.258 7.059 7.258 731,859 7.1183 2.82%
2020-09-29 0 0.710 0.700 0.710 0.680 0.720 16,610,000 11,517,740 0.6934 7.059 6.959 7.059 6.760 7.158 1,670,722 6.8939 1.43%
2020-09-28 0 0.700 0.700 0.710 0.700 0.740 7,324,000 5,278,120 0.7207 6.959 6.959 7.059 6.959 7.357 736,687 7.1647 -2.78%
2020-09-25 0 0.720 0.710 0.720 0.710 0.740 9,432,000 6,808,520 0.7219 7.158 7.059 7.158 7.059 7.357 948,721 7.1765 0.00%
2020-09-24 0 0.720 0.710 0.720 0.710 0.730 9,682,000 6,959,820 0.7188 7.158 7.059 7.158 7.059 7.258 973,867 7.1466 -1.37%
2020-09-23 0 0.730 0.710 0.730 0.710 0.740 14,628,000 10,558,240 0.7218 7.258 7.059 7.258 7.059 7.357 1,471,362 7.1758 1.39%
2020-09-22 0 0.720 0.720 0.730 0.710 0.730 12,886,000 9,265,120 0.7190 7.158 7.158 7.258 7.059 7.258 1,296,143 7.1482 -1.37%
2020-09-21 0 0.730 0.720 0.730 0.720 0.740 7,004,000 5,111,320 0.7298 7.258 7.158 7.258 7.158 7.357 704,500 7.2552 -1.35%
2020-09-18 0 0.740 0.730 0.740 0.720 0.740 7,030,000 5,137,360 0.7308 7.357 7.258 7.357 7.158 7.357 707,115 7.2652 2.78%
2020-09-17 0 0.720 0.720 0.740 0.720 0.740 7,132,000 5,213,140 0.7310 7.158 7.158 7.357 7.158 7.357 717,375 7.2670 -1.37%
2020-09-16 0 0.730 0.720 0.730 0.710 0.740 7,072,000 5,143,700 0.7273 7.258 7.158 7.258 7.059 7.357 711,339 7.2310 1.39%
2020-09-15 0 0.720 0.710 0.720 0.710 0.730 7,304,000 5,246,520 0.7183 7.158 7.059 7.158 7.059 7.258 734,675 7.1413 1.41%
2020-09-14 0 0.710 0.710 0.720 0.710 0.730 8,578,000 6,200,120 0.7228 7.059 7.059 7.158 7.059 7.258 862,821 7.1859 -2.74%
2020-09-11 0 0.730 0.720 0.730 0.700 0.730 14,060,000 10,035,440 0.7138 7.258 7.158 7.258 6.959 7.258 1,414,230 7.0960 2.82%
2020-09-10 0 0.710 0.700 0.710 0.700 0.710 9,378,000 6,629,380 0.7069 7.059 6.959 7.059 6.959 7.059 943,289 7.0279 1.43%
2020-09-09 0 0.700 0.690 0.700 0.690 0.710 8,660,000 6,082,420 0.7024 6.959 6.860 6.959 6.860 7.059 871,069 6.9827 1.45%
2020-09-08 0 0.690 0.690 0.700 0.680 0.710 8,136,000 5,667,540 0.6966 6.860 6.860 6.959 6.760 7.059 818,362 6.9255 0.00%
2020-09-07 0 0.690 0.680 0.690 0.670 0.700 6,924,000 4,798,960 0.6931 6.860 6.760 6.860 6.661 6.959 696,453 6.8906 0.00%
2020-09-04 0 0.690 0.680 0.690 0.680 0.690 6,734,000 4,627,500 0.6872 6.860 6.760 6.860 6.760 6.860 677,342 6.8319 -1.43%
2020-09-03 0 0.700 0.690 0.700 0.670 0.700 7,932,000 5,445,460 0.6865 6.959 6.860 6.959 6.661 6.959 797,843 6.8252 4.48%
2020-09-02 0 0.670 0.670 0.680 0.670 0.700 6,994,000 4,791,300 0.6851 6.661 6.661 6.760 6.661 6.959 703,494 6.8107 -4.29%
2020-09-01 0 0.700 0.690 0.700 0.670 0.700 7,040,000 4,839,040 0.6874 6.959 6.860 6.959 6.661 6.959 708,121 6.8336 0.00%
2020-08-31 0 0.700 0.690 0.700 0.680 0.740 7,222,000 5,018,600 0.6949 6.959 6.860 6.959 6.760 7.357 726,427 6.9086 1.45%
2020-08-28 0 0.690 0.680 0.690 0.680 0.700 6,976,000 4,808,700 0.6893 6.860 6.760 6.860 6.760 6.959 701,683 6.8531 1.47%
2020-08-27 0 0.680 0.680 0.700 0.670 0.700 10,014,000 6,871,540 0.6862 6.760 6.760 6.959 6.661 6.959 1,007,262 6.8220 0.00%
2020-08-26 0 0.680 0.670 0.680 0.670 0.680 6,960,000 4,710,640 0.6768 6.760 6.661 6.760 6.661 6.760 700,074 6.7288 1.49%
2020-08-25 0 0.670 0.660 0.670 0.660 0.690 7,048,000 4,752,400 0.6743 6.661 6.562 6.661 6.562 6.860 708,925 6.7037 0.00%
2020-08-24 0 0.670 0.670 0.680 0.670 0.690 7,240,000 4,940,000 0.6823 6.661 6.661 6.760 6.661 6.860 728,238 6.7835 -2.90%
2020-08-21 0 0.690 0.690 0.700 0.670 0.700 7,146,000 4,879,420 0.6828 6.860 6.860 6.959 6.661 6.959 718,783 6.7884 1.47%
2020-08-20 0 0.680 0.670 0.680 0.670 0.690 6,744,000 4,537,300 0.6728 6.760 6.661 6.760 6.661 6.860 678,347 6.6888 0.00%
2020-08-19 0 0.680 0.670 0.680 0.670 0.700 4,352,000 2,984,480 0.6858 6.760 6.661 6.760 6.661 6.959 437,747 6.8178 0.00%
2020-08-18 0 0.680 0.670 0.680 0.650 0.690 8,372,000 5,613,460 0.6705 6.760 6.661 6.760 6.462 6.860 842,100 6.6660 6.25%
2020-08-17 0 0.640 0.640 0.650 0.630 0.660 7,152,000 4,617,500 0.6456 6.363 6.363 6.462 6.263 6.562 719,386 6.4187 0.00%
2020-08-14 0 0.640 0.630 0.640 0.630 0.650 7,992,000 5,088,360 0.6367 6.363 6.263 6.363 6.263 6.462 803,878 6.3298 1.59%
2020-08-13 0 0.630 0.630 0.640 0.620 0.640 6,900,000 4,378,580 0.6346 6.263 6.263 6.363 6.164 6.363 694,039 6.3088 1.61%
2020-08-12 0 0.620 0.620 0.630 0.610 0.630 7,126,000 4,423,600 0.6208 6.164 6.164 6.263 6.065 6.263 716,771 6.1716 0.00%
2020-08-11 0 0.620 0.620 0.630 0.620 0.640 7,222,000 4,528,200 0.6270 6.164 6.164 6.263 6.164 6.363 726,427 6.2335 -1.59%
2020-08-10 0 0.630 0.620 0.630 0.610 0.630 7,582,000 4,738,040 0.6249 6.263 6.164 6.263 6.065 6.263 762,638 6.2127 3.28%
2020-08-07 0 0.610 0.610 0.620 0.590 0.620 7,120,000 4,319,100 0.6066 6.065 6.065 6.164 5.866 6.164 716,168 6.0309 0.00%
2020-08-06 0 0.610 0.610 0.620 0.600 0.620 6,834,000 4,169,100 0.6101 6.065 6.065 6.164 5.965 6.164 687,400 6.0650 0.00%
2020-08-05 0 0.610 0.610 0.620 0.600 0.620 7,094,000 4,321,720 0.6092 6.065 6.065 6.164 5.965 6.164 713,552 6.0566 -3.17%
2020-08-04 0 0.630 0.610 0.630 0.600 0.630 13,186,000 8,160,500 0.6189 6.263 6.065 6.263 5.965 6.263 1,326,318 6.1527 3.28%
2020-08-03 0 0.610 0.610 0.620 0.600 0.630 7,092,000 4,337,500 0.6116 6.065 6.065 6.164 5.965 6.263 713,351 6.0805 -3.17%
2020-07-31 0 0.630 0.620 0.630 0.610 0.630 6,998,000 4,333,080 0.6192 6.263 6.164 6.263 6.065 6.263 703,896 6.1559 1.61%
2020-07-30 0 0.620 0.620 0.630 0.610 0.640 9,090,000 5,651,580 0.6217 6.164 6.164 6.263 6.065 6.363 914,321 6.1812 0.00%
2020-07-29 0 0.620 0.620 0.630 0.600 0.630 18,226,000 11,160,100 0.6123 6.164 6.164 6.263 5.965 6.263 1,833,268 6.0875 1.64%
2020-07-28 0 0.610 0.610 0.620 0.600 0.620 8,132,000 4,940,600 0.6076 6.065 6.065 6.164 5.965 6.164 817,960 6.0401 1.67%
2020-07-27 0 0.600 0.590 0.600 0.580 0.610 7,230,000 4,345,040 0.6010 5.965 5.866 5.965 5.766 6.065 727,232 5.9748 1.69%
2020-07-24 0 0.590 0.590 0.600 0.550 0.600 7,088,000 4,153,280 0.5860 5.866 5.866 5.965 5.468 5.965 712,949 5.8255 0.00%
2020-07-23 0 0.590 0.580 0.590 0.570 0.600 7,252,000 4,250,960 0.5862 5.866 5.766 5.866 5.667 5.965 729,445 5.8277 0.00%
2020-07-22 0 0.590 0.590 0.600 0.580 0.610 12,335,000 7,292,120 0.5912 5.866 5.866 5.965 5.766 6.065 1,240,720 5.8773 -3.28%
2020-07-21 0 0.610 0.600 0.610 0.600 0.630 27,428,000 16,930,720 0.6173 6.065 5.965 6.065 5.965 6.263 2,758,854 6.1369 0.00%
2020-07-20 0 0.610 0.610 0.620 0.590 0.620 7,410,000 4,515,880 0.6094 6.065 6.065 6.164 5.866 6.164 745,337 6.0588 1.67%
2020-07-17 0 0.600 0.600 0.610 0.590 0.620 10,142,000 6,110,580 0.6025 5.965 5.965 6.065 5.866 6.164 1,020,136 5.9900 -1.64%
2020-07-16 0 0.610 0.600 0.610 0.590 0.610 10,988,000 6,559,460 0.5970 6.065 5.965 6.065 5.866 6.065 1,105,232 5.9349 3.39%
2020-07-15 0 0.590 0.590 0.600 0.580 0.600 8,188,000 4,861,120 0.5937 5.866 5.866 5.965 5.766 5.965 823,593 5.9023 1.72%
2020-07-14 0 0.580 0.580 0.600 0.570 0.600 15,902,000 9,357,100 0.5884 5.766 5.766 5.965 5.667 5.965 1,599,508 5.8500 0.00%
2020-07-13 0 0.580 0.580 0.590 0.570 0.600 7,772,000 4,569,900 0.5880 5.766 5.766 5.866 5.667 5.965 781,749 5.8457 1.75%
2020-07-10 0 0.570 0.570 0.580 0.570 0.590 9,590,000 5,565,720 0.5804 5.667 5.667 5.766 5.667 5.866 964,613 5.7699 -1.72%
2020-07-09 0 0.580 0.570 0.590 0.560 0.590 10,216,000 5,881,680 0.5757 5.766 5.667 5.866 5.567 5.866 1,027,580 5.7238 3.57%
2020-07-08 0 0.560 0.560 0.570 0.540 0.570 8,576,000 4,785,400 0.5580 5.567 5.567 5.667 5.369 5.667 862,620 5.5475 3.70%
2020-07-07 0 0.540 0.540 0.550 0.520 0.550 9,940,000 5,331,240 0.5363 5.369 5.369 5.468 5.170 5.468 999,818 5.3322 0.00%
2020-07-06 0 0.540 0.540 0.550 0.520 0.550 7,336,000 3,927,780 0.5354 5.369 5.369 5.468 5.170 5.468 737,894 5.3230 0.00%
2020-07-03 0 0.540 0.530 0.540 0.520 0.550 7,560,000 4,029,000 0.5329 5.369 5.269 5.369 5.170 5.468 760,425 5.2984 1.89%
2020-07-02 0 0.530 0.520 0.530 0.510 0.530 9,938,000 5,154,740 0.5187 5.269 5.170 5.269 5.070 5.269 999,617 5.1567 0.00%
2020-06-30 0 0.530 0.520 0.530 0.495 0.530 23,110,000 11,747,780 0.5083 5.269 5.170 5.269 4.921 5.269 2,324,527 5.0538 3.92%
2020-06-29 0 0.510 0.500 0.510 0.450 0.510 22,306,000 10,781,630 0.4834 5.070 4.971 5.070 4.474 5.070 2,243,656 4.8054 7.37%
2020-06-26 0 0.475 0.470 0.475 0.460 0.475 7,198,000 3,374,100 0.4688 4.722 4.673 4.722 4.573 4.722 724,013 4.6603 3.26%
2020-06-24 0 0.460 0.460 0.465 0.460 0.465 6,602,000 3,061,260 0.4637 4.573 4.573 4.623 4.573 4.623 664,064 4.6099 0.00%
2020-06-23 0 0.460 0.460 0.470 0.460 0.470 19,444,000 9,046,580 0.4653 4.573 4.573 4.673 4.573 4.673 1,955,781 4.6256 1.10%
2020-06-22 0 0.455 0.455 0.465 0.455 0.465 7,000,000 3,216,530 0.4595 4.524 4.524 4.623 4.524 4.623 704,097 4.5683 0.00%
2020-06-19 0 0.455 0.455 0.465 0.455 0.465 6,630,000 3,050,000 0.4600 4.524 4.524 4.623 4.524 4.623 666,881 4.5735 0.00%
2020-06-18 0 0.455 0.455 0.460 0.450 0.465 6,616,000 3,056,810 0.4620 4.524 4.524 4.573 4.474 4.623 665,473 4.5934 0.00%
2020-06-17 0 0.455 0.455 0.465 0.450 0.465 8,314,000 3,820,080 0.4595 4.524 4.524 4.623 4.474 4.623 836,266 4.5680 1.11%
2020-06-16 0 0.450 0.450 0.460 0.450 0.465 6,532,000 2,979,240 0.4561 4.474 4.474 4.573 4.474 4.623 657,023 4.5345 0.00%
2020-06-15 0 0.450 0.450 0.460 0.445 0.460 6,504,000 2,969,570 0.4566 4.474 4.474 4.573 4.424 4.573 654,207 4.5392 0.00%
2020-06-12 0 0.450 0.450 0.455 0.450 0.455 6,900,000 3,135,210 0.4544 4.474 4.474 4.524 4.474 4.524 694,039 4.5173 0.00%
2020-06-11 0 0.450 0.450 0.460 0.440 0.460 6,910,000 3,127,870 0.4527 4.474 4.474 4.573 4.374 4.573 695,045 4.5002 0.00%
2020-06-10 0 0.450 0.450 0.455 0.440 0.460 7,052,000 3,205,890 0.4546 4.474 4.474 4.524 4.374 4.573 709,328 4.5196 0.00%
2020-06-09 0 0.450 0.450 0.460 0.440 0.460 6,608,000 2,991,950 0.4528 4.474 4.474 4.573 4.374 4.573 664,668 4.5014 2.27%
2020-06-08 0 0.440 0.440 0.450 0.435 0.450 8,366,000 3,723,670 0.4451 4.374 4.374 4.474 4.325 4.474 841,497 4.4251 0.00%
2020-06-05 0 0.440 0.440 0.445 0.435 0.450 6,414,000 2,854,220 0.4450 4.374 4.374 4.424 4.325 4.474 645,154 4.4241 -1.12%
2020-06-04 0 0.445 0.445 0.455 0.440 0.465 6,472,000 2,923,320 0.4517 4.424 4.424 4.524 4.374 4.623 650,988 4.4906 -1.11%
2020-06-03 0 0.450 0.450 0.460 0.425 0.475 267,720,000 101,931,440 0.3807 4.474 4.474 4.573 4.225 4.722 26,928,705 3.7852 7.14%
2020-06-02 0 0.420 0.420 0.425 0.415 0.430 6,676,000 2,836,480 0.4249 4.176 4.176 4.225 4.126 4.275 671,508 4.2240 0.00%
2020-06-01 0 0.420 0.420 0.425 0.410 0.435 6,460,000 2,752,050 0.4260 4.176 4.176 4.225 4.076 4.325 649,781 4.2353 -1.18%
2020-05-29 0 0.425 0.425 0.430 0.425 0.435 6,480,000 2,788,300 0.4303 4.225 4.225 4.275 4.225 4.325 651,793 4.2779 0.00%
2020-05-28 0 0.425 0.425 0.430 0.415 0.435 6,024,000 2,587,540 0.4295 4.225 4.225 4.275 4.126 4.325 605,926 4.2704 0.00%
2020-05-27 0 0.425 0.425 0.430 0.425 0.440 6,036,000 2,624,630 0.4348 4.225 4.225 4.275 4.225 4.374 607,133 4.3230 -1.16%
2020-05-26 0 0.430 0.430 0.435 0.425 0.440 6,156,000 2,679,760 0.4353 4.275 4.275 4.325 4.225 4.374 619,203 4.3278 1.18%
2020-05-25 0 0.425 0.425 0.430 0.425 0.435 6,016,000 2,588,950 0.4303 4.225 4.225 4.275 4.225 4.325 605,121 4.2784 -3.41%
2020-05-22 0 0.440 0.435 0.440 0.430 0.460 6,030,000 2,688,580 0.4459 4.374 4.325 4.374 4.275 4.573 606,530 4.4327 -2.22%
2020-05-21 0 0.450 0.450 0.455 0.450 0.460 6,578,000 2,990,410 0.4546 4.474 4.474 4.524 4.474 4.573 661,650 4.5196 0.00%
2020-05-20 0 0.450 0.450 0.455 0.450 0.460 6,074,000 2,762,250 0.4548 4.474 4.474 4.524 4.474 4.573 610,955 4.5212 -1.10%
2020-05-19 0 0.455 0.455 0.460 0.450 0.465 6,248,000 2,854,300 0.4568 4.524 4.524 4.573 4.474 4.623 628,457 4.5418 0.00%
2020-05-18 0 0.455 0.455 0.465 0.455 0.470 6,020,000 2,792,370 0.4638 4.524 4.524 4.623 4.524 4.673 605,524 4.6115 0.00%
2020-05-15 0 0.455 0.455 0.460 0.450 0.465 14,704,000 6,629,520 0.4509 4.524 4.524 4.573 4.474 4.623 1,479,007 4.4824 0.00%
2020-05-14 0 0.455 0.450 0.455 0.445 0.460 6,060,000 2,726,230 0.4499 4.524 4.474 4.524 4.424 4.573 609,547 4.4726 2.25%
2020-05-13 0 0.445 0.445 0.450 0.435 0.450 6,774,000 3,026,670 0.4468 4.424 4.424 4.474 4.325 4.474 681,365 4.4421 1.14%
2020-05-12 0 0.440 0.440 0.455 0.415 0.450 6,106,000 2,664,370 0.4364 4.374 4.374 4.524 4.126 4.474 614,174 4.3381 6.02%
2020-05-11 0 0.415 0.415 0.430 0.415 0.440 15,928,000 6,861,470 0.4308 4.126 4.126 4.275 4.126 4.374 1,602,123 4.2827 -5.68%
2020-05-08 0 0.440 0.440 0.445 0.440 0.470 6,196,000 2,815,090 0.4543 4.374 4.374 4.424 4.374 4.673 623,227 4.5170 -5.38%
2020-05-07 0 0.465 0.460 0.465 0.460 0.465 6,240,000 2,896,610 0.4642 4.623 4.573 4.623 4.573 4.623 627,652 4.6150 0.00%
2020-05-06 0 0.465 0.460 0.465 0.460 0.465 7,132,000 3,310,190 0.4641 4.623 4.573 4.623 4.573 4.623 717,375 4.6143 0.00%
2020-05-05 0 0.465 0.460 0.470 0.455 0.470 6,130,000 2,850,020 0.4649 4.623 4.573 4.673 4.524 4.673 616,588 4.6222 -2.11%
2020-05-04 0 0.475 0.470 0.475 0.465 0.495 8,742,000 4,146,640 0.4743 4.722 4.673 4.722 4.623 4.921 879,317 4.7158 -3.06%
2020-04-29 0 0.490 0.485 0.500 0.490 0.510 7,234,000 3,583,880 0.4954 4.871 4.822 4.971 4.871 5.070 727,634 4.9254 -1.01%
2020-04-28 0 0.495 0.490 0.495 0.475 0.495 6,164,000 2,985,180 0.4843 4.921 4.871 4.921 4.722 4.921 620,008 4.8147 3.13%
2020-04-27 0 0.480 0.475 0.480 0.450 0.490 6,724,000 3,195,990 0.4753 4.772 4.722 4.772 4.474 4.871 676,336 4.7254 5.49%
2020-04-24 0 0.455 0.455 0.465 0.455 0.465 6,092,000 2,785,150 0.4572 4.524 4.524 4.623 4.524 4.623 612,766 4.5452 0.00%
2020-04-23 0 0.455 0.455 0.460 0.450 0.460 7,216,000 3,259,430 0.4517 4.524 4.524 4.573 4.474 4.573 725,824 4.4907 0.00%
2020-04-22 0 0.455 0.450 0.455 0.450 0.460 6,336,000 2,873,780 0.4536 4.524 4.474 4.524 4.474 4.573 637,309 4.5092 0.00%
2020-04-21 0 0.455 0.450 0.455 0.445 0.460 17,664,000 7,968,600 0.4511 4.524 4.474 4.524 4.424 4.573 1,776,739 4.4850 1.11%
2020-04-20 0 0.450 0.450 0.455 0.450 0.460 15,416,000 6,943,740 0.4504 4.474 4.474 4.524 4.474 4.573 1,550,623 4.4780 0.00%
2020-04-17 0 0.450 0.450 0.455 0.445 0.465 7,474,000 3,393,720 0.4541 4.474 4.474 4.524 4.424 4.623 751,775 4.5143 1.12%
2020-04-16 0 0.445 0.445 0.455 0.440 0.455 6,850,000 3,077,070 0.4492 4.424 4.424 4.524 4.374 4.524 689,010 4.4659 0.00%
2020-04-15 0 0.445 0.445 0.450 0.440 0.455 7,602,000 3,414,740 0.4492 4.424 4.424 4.474 4.374 4.524 764,650 4.4658 1.14%
2020-04-14 0 0.440 0.440 0.450 0.435 0.455 7,652,000 3,403,410 0.4448 4.374 4.374 4.474 4.325 4.524 769,679 4.4219 0.00%
2020-04-09 0 0.440 0.440 0.445 0.435 0.455 13,726,000 6,054,510 0.4411 4.374 4.374 4.424 4.325 4.524 1,380,634 4.3853 1.15%
2020-04-08 0 0.435 0.435 0.445 0.435 0.445 7,838,000 3,448,070 0.4399 4.325 4.325 4.424 4.325 4.424 788,388 4.3736 -1.14%
2020-04-07 0 0.440 0.440 0.445 0.430 0.445 8,704,000 3,818,910 0.4388 4.374 4.374 4.424 4.275 4.424 875,495 4.3620 1.15%
2020-04-06 0 0.435 0.435 0.440 0.420 0.440 9,100,000 3,917,750 0.4305 4.325 4.325 4.374 4.176 4.374 915,327 4.2802 1.16%
2020-04-03 0 0.430 0.430 0.435 0.410 0.435 7,536,000 3,200,930 0.4248 4.275 4.275 4.325 4.076 4.325 758,011 4.2228 1.18%
2020-04-02 0 0.425 0.425 0.430 0.425 0.440 6,974,000 2,976,200 0.4268 4.225 4.225 4.275 4.225 4.374 701,482 4.2427 -3.41%
2020-04-01 0 0.440 0.435 0.440 0.435 0.465 7,152,000 3,156,510 0.4413 4.374 4.325 4.374 4.325 4.623 719,386 4.3878 -2.22%
2020-03-31 0 0.450 0.440 0.450 0.440 0.465 11,448,000 5,137,900 0.4488 4.474 4.374 4.474 4.374 4.623 1,151,501 4.4619 1.12%
2020-03-30 0 0.445 0.440 0.445 0.445 0.450 6,166,000 2,744,250 0.4451 4.424 4.374 4.424 4.424 4.474 620,209 4.4247 0.00%
2020-03-27 0 0.445 0.440 0.445 0.435 0.450 6,384,000 2,823,790 0.4423 4.424 4.374 4.424 4.325 4.474 642,137 4.3975 0.00%
2020-03-26 0 0.445 0.440 0.445 0.435 0.445 6,222,000 2,758,430 0.4433 4.424 4.374 4.424 4.325 4.424 625,842 4.4076 0.00%
2020-03-25 0 0.445 0.430 0.445 0.440 0.450 6,352,000 2,821,400 0.4442 4.424 4.275 4.424 4.374 4.474 638,918 4.4159 0.00%
2020-03-24 0 0.445 0.440 0.445 0.430 0.445 6,410,000 2,789,370 0.4352 4.424 4.374 4.424 4.275 4.424 644,752 4.3263 2.30%
2020-03-23 0 0.435 0.430 0.435 0.430 0.445 6,256,000 2,716,780 0.4343 4.325 4.275 4.325 4.275 4.424 629,262 4.3174 -1.14%
2020-03-20 0 0.440 0.440 0.445 0.435 0.450 7,000,000 3,102,350 0.4432 4.374 4.374 4.424 4.325 4.474 704,097 4.4061 -2.22%
2020-03-19 0 0.450 0.430 0.450 0.420 0.450 8,158,000 3,515,150 0.4309 4.474 4.275 4.474 4.176 4.474 820,575 4.2838 0.00%
2020-03-18 0 0.450 0.440 0.450 0.435 0.450 6,452,000 2,871,500 0.4451 4.474 4.374 4.474 4.325 4.474 648,977 4.4247 0.00%
2020-03-17 0 0.450 0.430 0.445 0.425 0.450 8,272,000 3,639,310 0.4400 4.474 4.275 4.424 4.225 4.474 832,042 4.3740 2.27%
2020-03-16 0 0.440 0.440 0.450 0.435 0.455 12,146,000 5,436,280 0.4476 4.374 4.374 4.474 4.325 4.524 1,221,709 4.4497 -4.35%
2020-03-13 0 0.460 0.440 0.460 0.440 0.465 7,496,000 3,367,730 0.4493 4.573 4.374 4.573 4.374 4.623 753,988 4.4666 -2.13%
2020-03-12 0 0.470 0.470 0.480 0.440 0.470 7,078,000 3,196,040 0.4515 4.673 4.673 4.772 4.374 4.673 711,943 4.4892 0.00%
2020-03-11 0 0.470 0.460 0.470 0.440 0.470 10,528,000 4,776,690 0.4537 4.673 4.573 4.673 4.374 4.673 1,058,962 4.5107 6.82%
2020-03-10 0 0.440 0.435 0.445 0.440 0.465 7,004,000 3,111,310 0.4442 4.374 4.325 4.424 4.374 4.623 704,500 4.4163 -6.38%
2020-03-09 0 0.470 0.470 0.475 0.430 0.480 7,144,000 3,319,240 0.4646 4.673 4.673 4.722 4.275 4.772 718,582 4.6192 -1.05%
2020-03-06 0 0.475 0.455 0.475 0.455 0.485 17,156,000 7,963,310 0.4642 4.722 4.524 4.722 4.524 4.822 1,725,642 4.6147 1.06%
2020-03-05 0 0.470 0.450 0.470 0.440 0.470 31,330,000 14,076,540 0.4493 4.673 4.474 4.673 4.374 4.673 3,151,338 4.4668 4.44%
2020-03-04 0 0.450 0.435 0.450 0.440 0.450 6,294,000 2,793,680 0.4439 4.474 4.325 4.474 4.374 4.474 633,084 4.4128 2.27%
2020-03-03 0 0.440 0.435 0.440 0.425 0.445 6,478,000 2,818,610 0.4351 4.374 4.325 4.374 4.225 4.424 651,592 4.3257 2.33%
2020-03-02 0 0.430 0.425 0.435 0.430 0.450 6,566,000 2,883,070 0.4391 4.275 4.225 4.325 4.275 4.474 660,443 4.3654 -4.44%
2020-02-28 0 0.450 0.440 0.450 0.390 0.450 58,922,000 23,813,470 0.4042 4.474 4.374 4.474 3.877 4.474 5,926,689 4.0180 9.76%
2020-02-27 0 0.410 0.410 0.420 0.405 0.435 6,400,000 2,711,160 0.4236 4.076 4.076 4.176 4.026 4.325 643,746 4.2115 0.00%
2020-02-26 0 0.410 0.410 0.435 0.410 0.440 7,494,000 3,235,810 0.4318 4.076 4.076 4.325 4.076 4.374 753,786 4.2927 -2.38%
2020-02-25 0 0.420 0.420 0.430 0.420 0.470 7,240,000 3,295,530 0.4552 4.176 4.176 4.275 4.176 4.673 728,238 4.5253 -9.68%
2020-02-24 0 0.465 0.465 0.475 0.465 0.485 7,184,000 3,448,010 0.4800 4.623 4.623 4.722 4.623 4.822 722,605 4.7716 -4.12%
2020-02-21 0 0.485 0.480 0.490 0.480 0.490 6,526,000 3,163,950 0.4848 4.822 4.772 4.871 4.772 4.871 656,420 4.8200 0.00%
2020-02-20 0 0.485 0.480 0.485 0.480 0.495 6,924,000 3,372,250 0.4870 4.822 4.772 4.822 4.772 4.921 696,453 4.8420 -1.02%
2020-02-19 0 0.490 0.485 0.490 0.475 0.510 8,030,000 3,863,040 0.4811 4.871 4.822 4.871 4.722 5.070 807,700 4.7828 2.08%
2020-02-18 0 0.480 0.475 0.480 0.470 0.485 6,614,000 3,143,290 0.4752 4.772 4.722 4.772 4.673 4.822 665,271 4.7248 1.05%
2020-02-17 0 0.475 0.475 0.480 0.470 0.480 6,590,000 3,123,630 0.4740 4.722 4.722 4.772 4.673 4.772 662,857 4.7124 1.06%
2020-02-14 0 0.470 0.465 0.475 0.455 0.475 6,484,000 2,984,960 0.4604 4.673 4.623 4.722 4.524 4.722 652,195 4.5768 4.44%
2020-02-13 0 0.450 0.450 0.455 0.450 0.460 6,426,000 2,925,930 0.4553 4.474 4.474 4.524 4.474 4.573 646,361 4.5268 -2.17%
2020-02-12 0 0.460 0.455 0.460 0.455 0.480 7,420,000 3,436,290 0.4631 4.573 4.524 4.573 4.524 4.772 746,343 4.6042 0.00%
2020-02-11 0 0.460 0.455 0.465 0.455 0.470 6,502,000 2,994,420 0.4605 4.573 4.524 4.623 4.524 4.673 654,006 4.5786 0.00%
2020-02-10 0 0.460 0.455 0.465 0.455 0.470 7,148,000 3,290,710 0.4604 4.573 4.524 4.623 4.524 4.673 718,984 4.5769 -1.08%
2020-02-07 0 0.465 0.460 0.465 0.455 0.465 6,498,000 2,989,000 0.4600 4.623 4.573 4.623 4.524 4.623 653,603 4.5731 1.09%
2020-02-06 0 0.460 0.460 0.465 0.455 0.465 6,618,000 3,038,970 0.4592 4.573 4.573 4.623 4.524 4.623 665,674 4.5653 1.10%
2020-02-05 0 0.455 0.455 0.460 0.450 0.460 6,234,000 2,835,120 0.4548 4.524 4.524 4.573 4.474 4.573 627,049 4.5214 1.11%
2020-02-04 0 0.450 0.445 0.455 0.445 0.465 10,182,000 4,621,760 0.4539 4.474 4.424 4.524 4.424 4.623 1,024,160 4.5127 -2.17%
2020-02-03 0 0.460 0.455 0.460 0.450 0.465 6,466,000 2,943,780 0.4553 4.573 4.524 4.573 4.474 4.623 650,385 4.5262 1.10%
2020-01-31 0 0.455 0.455 0.460 0.455 0.475 6,548,000 3,041,820 0.4645 4.524 4.524 4.573 4.524 4.722 658,633 4.6184 0.00%
2020-01-30 0 0.455 0.450 0.455 0.455 0.475 6,726,000 3,089,290 0.4593 4.524 4.474 4.524 4.524 4.722 676,537 4.5663 1.11%
2020-01-29 0 0.450 0.445 0.450 0.440 0.450 6,358,000 2,826,350 0.4445 4.474 4.424 4.474 4.374 4.474 639,522 4.4195 -1.10%
2020-01-24 0 0.455 0.445 0.465 0.450 0.465 6,134,000 2,799,150 0.4563 4.524 4.424 4.623 4.474 4.623 616,990 4.5368 0.00%
2020-01-23 0 0.455 0.450 0.455 0.445 0.465 6,862,000 3,124,320 0.4553 4.524 4.474 4.524 4.424 4.623 690,217 4.5266 -1.09%
2020-01-22 0 0.460 0.455 0.465 0.460 0.470 6,292,000 2,896,790 0.4604 4.573 4.524 4.623 4.573 4.673 632,883 4.5771 0.00%
2020-01-21 0 0.460 0.460 0.465 0.460 0.475 6,544,000 3,038,680 0.4643 4.573 4.573 4.623 4.573 4.722 658,230 4.6164 -2.13%
2020-01-20 0 0.470 0.465 0.470 0.455 0.470 6,406,000 2,958,390 0.4618 4.673 4.623 4.673 4.524 4.673 644,350 4.5913 3.30%
2020-01-17 0 0.455 0.455 0.460 0.450 0.470 6,714,000 3,061,520 0.4560 4.524 4.524 4.573 4.474 4.673 675,330 4.5334 -2.15%
2020-01-16 0 0.465 0.460 0.465 0.460 0.470 6,252,000 2,921,250 0.4673 4.623 4.573 4.623 4.573 4.673 628,859 4.6453 -2.11%
2020-01-15 0 0.475 0.465 0.475 0.465 0.475 8,426,000 3,961,110 0.4701 4.722 4.623 4.722 4.623 4.722 847,532 4.6737 0.00%
2020-01-14 0 0.475 0.465 0.475 0.465 0.475 5,858,000 2,747,290 0.4690 4.722 4.623 4.722 4.623 4.722 589,229 4.6625 3.26%
2020-01-13 0 0.460 0.460 0.470 0.460 0.480 6,156,000 2,898,580 0.4709 4.573 4.573 4.673 4.573 4.772 619,203 4.6811 -2.13%
2020-01-10 0 0.470 0.470 0.480 0.465 0.485 4,892,000 2,315,570 0.4733 4.673 4.673 4.772 4.623 4.822 492,063 4.7058 1.08%
2020-01-09 0 0.465 0.465 0.475 0.460 0.475 6,108,000 2,828,730 0.4631 4.623 4.623 4.722 4.573 4.722 614,375 4.6042 1.09%
2020-01-08 0 0.460 0.460 0.470 0.460 0.485 6,790,000 3,256,100 0.4795 4.573 4.573 4.673 4.573 4.822 682,974 4.7675 -4.17%
2020-01-07 0 0.480 0.480 0.485 0.475 0.485 7,520,000 3,616,110 0.4809 4.772 4.772 4.822 4.722 4.822 756,402 4.7807 -1.03%
2020-01-06 0 0.485 0.475 0.485 0.465 0.485 7,228,000 3,426,220 0.4740 4.822 4.722 4.822 4.623 4.822 727,031 4.7126 3.19%
2020-01-03 0 0.470 0.465 0.470 0.455 0.480 6,170,000 2,856,260 0.4629 4.673 4.623 4.673 4.524 4.772 620,611 4.6023 3.30%
2020-01-02 0 0.455 0.450 0.460 0.425 0.460 6,156,000 2,700,360 0.4387 4.524 4.474 4.573 4.225 4.573 619,203 4.3610 7.06%
2019-12-31 0 0.425 0.425 0.430 0.425 0.430 1,766,000 759,180 0.4299 4.225 4.225 4.275 4.225 4.275 177,634 4.2739 -1.16%
2019-12-30 0 0.430 0.430 0.435 0.430 0.440 2,618,000 1,141,260 0.4359 4.275 4.275 4.325 4.275 4.374 263,332 4.3339 -3.37%
2019-12-27 0 0.445 0.435 0.445 0.435 0.445 3,808,000 1,668,920 0.4383 4.424 4.325 4.424 4.325 4.424 383,029 4.3572 1.14%
2019-12-24 0 0.440 0.430 0.440 0.430 0.440 1,626,000 707,290 0.4350 4.374 4.275 4.374 4.275 4.374 163,552 4.3246 0.00%
2019-12-23 0 0.440 0.430 0.440 0.430 0.440 2,990,000 1,300,750 0.4350 4.374 4.275 4.374 4.275 4.374 300,750 4.3250 1.15%
2019-12-20 0 0.435 0.430 0.435 0.425 0.435 10,616,000 4,567,450 0.4302 4.325 4.275 4.325 4.225 4.325 1,067,814 4.2774 -1.14%
2019-12-19 0 0.440 0.430 0.440 0.430 0.440 3,326,000 1,446,730 0.4350 4.374 4.275 4.374 4.275 4.374 334,547 4.3244 1.15%
2019-12-18 0 0.435 0.430 0.435 0.430 0.440 3,808,000 1,654,370 0.4344 4.325 4.275 4.325 4.275 4.374 383,029 4.3192 -1.14%
2019-12-17 0 0.440 0.430 0.440 0.430 0.455 3,384,000 1,483,870 0.4385 4.374 4.275 4.374 4.275 4.524 340,381 4.3594 -1.12%
2019-12-16 0 0.445 0.435 0.450 0.435 0.445 3,418,000 1,509,910 0.4418 4.424 4.325 4.474 4.325 4.424 343,801 4.3918 0.00%
2019-12-13 0 0.445 0.435 0.445 0.430 0.455 6,214,000 2,729,940 0.4393 4.424 4.325 4.424 4.275 4.524 625,037 4.3676 1.14%
2019-12-12 0 0.440 0.430 0.440 0.430 0.440 5,654,000 2,453,210 0.4339 4.374 4.275 4.374 4.275 4.374 568,709 4.3136 2.33%
2019-12-11 0 0.430 0.430 0.435 0.430 0.435 5,248,000 2,281,550 0.4347 4.275 4.275 4.325 4.275 4.325 527,872 4.3222 -2.27%
2019-12-10 0 0.440 0.430 0.440 0.430 0.440 5,980,000 2,601,340 0.4350 4.374 4.275 4.374 4.275 4.374 601,500 4.3248 1.15%
2019-12-09 0 0.435 0.430 0.435 0.430 0.435 5,376,000 2,338,480 0.4350 4.325 4.275 4.325 4.275 4.325 540,747 4.3245 -1.14%
2019-12-06 0 0.440 0.430 0.440 0.430 0.440 3,098,000 1,352,150 0.4365 4.374 4.275 4.374 4.275 4.374 311,613 4.3392 1.15%
2019-12-05 0 0.435 0.435 0.440 0.430 0.440 5,532,000 2,408,800 0.4354 4.325 4.325 4.374 4.275 4.374 556,438 4.3290 0.00%
2019-12-04 0 0.435 0.430 0.440 0.425 0.440 5,528,000 2,405,900 0.4352 4.325 4.275 4.374 4.225 4.374 556,036 4.3269 -2.25%
2019-12-03 0 0.445 0.430 0.445 0.430 0.445 10,142,000 4,430,390 0.4368 4.424 4.275 4.424 4.275 4.424 1,020,136 4.3429 2.30%
2019-12-02 0 0.435 0.435 0.445 0.435 0.455 3,080,000 1,364,610 0.4431 4.325 4.325 4.424 4.325 4.524 309,803 4.4048 0.00%
2019-11-29 0 0.435 0.425 0.445 0.430 0.445 7,468,000 3,244,630 0.4345 4.325 4.225 4.424 4.275 4.424 751,171 4.3194 -1.14%
2019-11-28 0 0.440 0.435 0.445 0.435 0.450 3,418,000 1,516,710 0.4437 4.374 4.325 4.424 4.325 4.474 343,801 4.4116 1.15%
2019-11-27 0 0.435 0.430 0.435 0.435 0.440 3,242,000 1,425,980 0.4398 4.325 4.275 4.325 4.325 4.374 326,098 4.3729 -1.14%
2019-11-26 0 0.440 0.440 0.445 0.440 0.450 10,288,000 4,556,140 0.4429 4.374 4.374 4.424 4.374 4.474 1,034,822 4.4028 -2.22%
2019-11-25 0 0.450 0.435 0.450 0.430 0.450 3,152,000 1,390,510 0.4412 4.474 4.325 4.474 4.275 4.474 317,045 4.3858 2.27%
2019-11-22 0 0.440 0.425 0.440 0.425 0.440 24,172,000 10,396,530 0.4301 4.374 4.225 4.374 4.225 4.374 2,431,349 4.2760 1.15%
2019-11-21 0 0.435 0.430 0.435 0.430 0.445 3,260,000 1,421,010 0.4359 4.325 4.275 4.325 4.275 4.424 327,908 4.3336 -3.33%
2019-11-20 0 0.450 0.450 0.455 0.445 0.475 21,216,000 9,575,480 0.4513 4.474 4.474 4.524 4.424 4.722 2,134,018 4.4871 -4.26%
2019-11-19 0 0.470 0.465 0.470 0.455 0.475 3,454,000 1,615,960 0.4679 4.673 4.623 4.673 4.524 4.722 347,422 4.6513 -1.05%
2019-11-18 0 0.475 0.455 0.475 0.455 0.485 3,344,000 1,562,940 0.4674 4.722 4.524 4.722 4.524 4.822 336,357 4.6467 2.15%
2019-11-15 0 0.465 0.450 0.465 0.445 0.465 23,590,000 10,739,060 0.4552 4.623 4.474 4.623 4.424 4.623 2,372,808 4.5259 4.49%
2019-11-14 0 0.445 0.440 0.455 0.445 0.460 27,358,000 12,317,980 0.4503 4.424 4.374 4.524 4.424 4.573 2,751,814 4.4763 -2.20%
2019-11-13 0 0.455 0.450 0.465 0.445 0.470 3,174,000 1,452,330 0.4576 4.524 4.474 4.623 4.424 4.673 319,258 4.5491 -1.09%
2019-11-12 0 0.460 0.450 0.460 0.450 0.475 8,226,000 3,782,960 0.4599 4.573 4.474 4.573 4.474 4.722 827,415 4.5720 1.10%
2019-11-11 0 0.455 0.455 0.465 0.455 0.490 3,138,000 1,494,410 0.4762 4.524 4.524 4.623 4.524 4.871 315,637 4.7346 -7.14%
2019-11-08 0 0.490 0.465 0.490 0.455 0.490 3,474,000 1,624,210 0.4675 4.871 4.623 4.871 4.524 4.871 349,433 4.6481 4.26%
2019-11-07 0 0.470 0.455 0.470 0.460 0.475 3,202,000 1,494,300 0.4667 4.673 4.524 4.673 4.573 4.722 322,074 4.6396 1.08%
2019-11-06 0 0.465 0.460 0.465 0.455 0.485 4,846,000 2,260,420 0.4665 4.623 4.573 4.623 4.524 4.822 487,437 4.6374 0.00%
2019-11-05 0 0.465 0.465 0.475 0.465 0.490 3,374,000 1,602,080 0.4748 4.623 4.623 4.722 4.623 4.871 339,375 4.7207 -5.10%
2019-11-04 0 0.490 0.475 0.490 0.480 0.495 3,084,000 1,495,120 0.4848 4.871 4.722 4.871 4.772 4.921 310,205 4.8198 2.08%
2019-11-01 0 0.480 0.470 0.480 0.470 0.495 3,048,000 1,462,840 0.4799 4.772 4.673 4.772 4.673 4.921 306,584 4.7714 1.05%
2019-10-31 0 0.475 0.465 0.475 0.445 0.475 3,398,000 1,564,270 0.4604 4.722 4.623 4.722 4.424 4.722 341,789 4.5767 3.26%
2019-10-30 0 0.460 0.445 0.460 0.450 0.485 9,040,000 4,183,490 0.4628 4.573 4.424 4.573 4.474 4.822 909,291 4.6008 -1.08%
2019-10-29 0 0.465 0.450 0.465 0.455 0.530 3,472,000 1,682,840 0.4847 4.623 4.474 4.623 4.524 5.269 349,232 4.8187 -1.06%
2019-10-28 0 0.470 0.445 0.470 0.400 0.470 4,862,000 2,023,590 0.4162 4.673 4.424 4.673 3.977 4.673 489,046 4.1378 14.63%
2019-10-25 0 0.410 0.400 0.410 0.405 0.430 3,628,000 1,481,850 0.4084 4.076 3.977 4.076 4.026 4.275 364,924 4.0607 1.23%
2019-10-24 0 0.405 0.400 0.405 0.395 0.410 3,100,000 1,242,890 0.4009 4.026 3.977 4.026 3.927 4.076 311,815 3.9860 1.25%
2019-10-23 0 0.400 0.395 0.400 0.395 0.400 362,000 143,200 0.3956 3.977 3.927 3.977 3.927 3.977 36,412 3.9328 1.27%
2019-10-22 0 0.395 0.390 0.400 0.390 0.400 2,306,000 911,540 0.3953 3.927 3.877 3.977 3.877 3.977 231,950 3.9299 -1.25%
2019-10-21 0 0.400 0.395 0.400 0.395 0.400 686,000 274,350 0.3999 3.977 3.927 3.977 3.927 3.977 69,002 3.9760 0.00%
2019-10-18 0 0.400 0.395 0.400 0.400 0.405 560,000 224,050 0.4001 3.977 3.927 3.977 3.977 4.026 56,328 3.9776 0.00%
2019-10-17 0 0.400 0.395 0.400 0.400 0.405 424,000 171,640 0.4048 3.977 3.927 3.977 3.977 4.026 42,648 4.0246 0.00%
2019-10-16 0 0.400 0.395 0.405 0.400 0.400 11,390,000 4,556,000 0.4000 3.977 3.927 4.026 3.977 3.977 1,145,667 3.9767 0.00%
2019-10-15 0 0.400 0.395 0.405 0.400 0.400 820,000 328,000 0.4000 3.977 3.927 4.026 3.977 3.977 82,480 3.9767 0.00%
2019-10-14 0 0.400 0.390 0.400 0.395 0.400 732,000 292,400 0.3995 3.977 3.877 3.977 3.927 3.977 73,628 3.9713 0.00%
2019-10-11 0 0.400 0.390 0.400 0.395 0.400 13,618,000 5,379,170 0.3950 3.977 3.877 3.977 3.927 3.977 1,369,771 3.9271 0.00%
2019-10-10 0 0.400 0.385 0.400 0.390 0.400 944,000 371,750 0.3938 3.977 3.828 3.977 3.877 3.977 94,953 3.9151 0.00%
2019-10-09 0 0.400 0.390 0.400 0.390 0.400 910,000 358,850 0.3943 3.977 3.877 3.977 3.877 3.977 91,533 3.9205 0.00%
2019-10-08 0 0.400 0.390 0.400 0.395 0.405 632,000 253,470 0.4011 3.977 3.877 3.977 3.927 4.026 63,570 3.9873 0.00%
2019-10-04 0 0.400 0.390 0.400 0.395 0.400 476,000 188,090 0.3951 3.977 3.877 3.977 3.927 3.977 47,879 3.9285 0.00%
2019-10-03 0 0.400 0.390 0.400 0.385 0.400 1,152,000 451,650 0.3921 3.977 3.877 3.977 3.828 3.977 115,874 3.8978 1.27%
2019-10-02 0 0.395 0.390 0.395 0.395 0.400 3,314,000 1,325,590 0.4000 3.927 3.877 3.927 3.927 3.977 333,340 3.9767 -1.25%
2019-09-30 0 0.400 0.395 0.400 0.390 0.405 3,468,000 1,379,610 0.3978 3.977 3.927 3.977 3.877 4.026 348,830 3.9550 0.00%
2019-09-27 0 0.400 0.385 0.390 0.390 0.420 13,164,000 5,272,530 0.4005 3.977 3.828 3.877 3.877 4.176 1,324,105 3.9820 -2.44%
2019-09-26 0 0.410 0.405 0.410 0.395 0.420 91,426,000 38,065,410 0.4164 4.076 4.026 4.076 3.927 4.176 9,196,115 4.1393 2.50%
2019-09-25 0 0.400 0.385 0.400 0.385 0.400 1,176,000 460,490 0.3916 3.977 3.828 3.977 3.828 3.977 118,288 3.8929 0.00%
2019-09-24 0 0.400 0.390 0.400 0.385 0.400 1,988,000 773,030 0.3888 3.977 3.877 3.977 3.828 3.977 199,964 3.8659 0.00%
2019-09-23 0 0.400 0.390 0.400 0.390 0.405 948,000 377,830 0.3986 3.977 3.877 3.977 3.877 4.026 95,355 3.9624 0.00%
2019-09-20 0 0.400 0.395 0.400 0.390 0.405 860,000 340,830 0.3963 3.977 3.927 3.977 3.877 4.026 86,503 3.9401 1.27%
2019-09-19 0 0.395 0.390 0.400 0.380 0.410 2,098,000 828,770 0.3950 3.927 3.877 3.977 3.778 4.076 211,028 3.9273 -3.66%
2019-09-18 0 0.410 0.400 0.410 0.405 0.410 390,000 157,980 0.4051 4.076 3.977 4.076 4.026 4.076 39,228 4.0272 0.00%
2019-09-17 0 0.410 0.400 0.410 0.405 0.410 716,000 290,100 0.4052 4.076 3.977 4.076 4.026 4.076 72,019 4.0281 0.00%
2019-09-16 0 0.410 0.405 0.415 0.405 0.420 434,000 180,000 0.4147 4.076 4.026 4.126 4.026 4.176 43,654 4.1233 -3.53%
2019-09-13 0 0.425 0.410 0.425 0.420 0.425 1,166,000 489,770 0.4200 4.225 4.076 4.225 4.176 4.225 117,282 4.1760 2.41%
2019-09-12 0 0.415 0.400 0.415 0.410 0.425 394,000 164,230 0.4168 4.126 3.977 4.126 4.076 4.225 39,631 4.1440 -1.19%
2019-09-11 0 0.420 0.400 0.420 0.415 0.425 672,000 281,740 0.4193 4.176 3.977 4.176 4.126 4.225 67,593 4.1682 2.44%
2019-09-10 0 0.410 0.405 0.410 0.390 0.410 68,286,000 27,650,750 0.4049 4.076 4.026 4.076 3.877 4.076 6,868,570 4.0257 2.50%
2019-09-09 0 0.400 0.395 0.400 0.395 0.400 662,000 262,800 0.3970 3.977 3.927 3.977 3.927 3.977 66,587 3.9467 -1.23%
2019-09-06 0 0.405 0.395 0.405 0.395 0.405 906,000 363,130 0.4008 4.026 3.927 4.026 3.927 4.026 91,130 3.9847 1.25%
2019-09-05 0 0.400 0.390 0.400 0.395 0.400 602,000 238,540 0.3962 3.977 3.877 3.977 3.927 3.977 60,552 3.9394 0.00%
2019-09-04 0 0.400 0.395 0.400 0.395 0.400 716,000 282,920 0.3951 3.977 3.927 3.977 3.927 3.977 72,019 3.9284 -1.23%
2019-09-03 0 0.405 0.400 0.405 0.395 0.410 572,000 228,750 0.3999 4.026 3.977 4.026 3.927 4.076 57,535 3.9759 -1.22%
2019-09-02 0 0.410 0.400 0.410 0.405 0.425 336,000 138,390 0.4119 4.076 3.977 4.076 4.026 4.225 33,797 4.0948 -2.38%
2019-08-30 0 0.420 0.405 0.420 0.395 0.420 8,632,000 3,489,250 0.4042 4.176 4.026 4.176 3.927 4.176 868,253 4.0187 5.00%
2019-08-29 0 0.400 0.390 0.400 0.390 0.400 402,000 158,800 0.3950 3.977 3.877 3.977 3.877 3.977 40,435 3.9273 0.00%
2019-08-28 0 0.400 0.390 0.400 0.385 0.400 542,000 212,980 0.3930 3.977 3.877 3.977 3.828 3.977 54,517 3.9067 0.00%
2019-08-27 0 0.400 0.390 0.400 0.390 0.400 302,000 119,410 0.3954 3.977 3.877 3.977 3.877 3.977 30,377 3.9310 0.00%
2019-08-26 0 0.400 0.390 0.400 0.400 0.400 52,000 20,800 0.4000 3.977 3.877 3.977 3.977 3.977 5,230 3.9767 0.00%
2019-08-23 0 0.400 0.390 0.400 0.395 0.405 27,556,000 10,905,570 0.3958 3.977 3.877 3.977 3.927 4.026 2,771,729 3.9346 0.00%
2019-08-22 0 0.400 0.390 0.400 0.390 0.400 800,000 315,890 0.3949 3.977 3.877 3.977 3.877 3.977 80,468 3.9256 0.00%
2019-08-21 0 0.400 0.390 0.400 0.375 0.400 3,076,000 1,187,210 0.3860 3.977 3.877 3.977 3.728 3.977 309,400 3.8371 0.00%
2019-08-20 0 0.400 0.395 0.400 0.390 0.400 998,000 390,860 0.3916 3.977 3.927 3.977 3.877 3.977 100,384 3.8936 0.00%
2019-08-19 0 0.400 0.395 0.400 0.395 0.400 720,000 285,360 0.3963 3.977 3.927 3.977 3.927 3.977 72,421 3.9403 1.27%
2019-08-16 0 0.395 0.395 0.400 0.390 0.405 714,000 283,060 0.3964 3.927 3.927 3.977 3.877 4.026 71,818 3.9414 -1.25%
2019-08-15 0 0.400 0.395 0.400 0.395 0.415 1,058,000 424,740 0.4015 3.977 3.927 3.977 3.927 4.126 106,419 3.9912 -1.23%
2019-08-14 0 0.405 0.400 0.405 0.400 0.425 456,000 187,750 0.4117 4.026 3.977 4.026 3.977 4.225 45,867 4.0934 -1.22%
2019-08-13 0 0.410 0.405 0.410 0.410 0.425 65,462,000 26,193,040 0.4001 4.076 4.026 4.076 4.076 4.225 6,584,517 3.9780 -3.53%
2019-08-12 0 0.425 0.415 0.425 0.415 0.430 158,000 65,880 0.4170 4.225 4.126 4.225 4.126 4.275 15,892 4.1454 2.41%
2019-08-09 0 0.415 0.410 0.415 0.405 0.440 28,360,000 11,639,770 0.4104 4.126 4.076 4.126 4.026 4.374 2,852,600 4.0804 1.22%
2019-08-08 0 0.410 0.400 0.410 0.405 0.415 54,058,000 21,648,340 0.4005 4.076 3.977 4.076 4.026 4.126 5,437,442 3.9813 5.13%
2019-08-07 0 0.390 0.390 0.405 0.390 0.410 908,000 361,400 0.3980 3.877 3.877 4.026 3.877 4.076 91,331 3.9570 -3.70%
2019-08-06 0 0.405 0.400 0.405 0.390 0.430 3,356,000 1,359,760 0.4052 4.026 3.977 4.026 3.877 4.275 337,564 4.0282 -5.81%
2019-08-05 0 0.430 0.430 0.435 0.430 0.445 1,196,000 524,650 0.4387 4.275 4.275 4.325 4.275 4.424 120,300 4.3612 -4.44%
2019-08-02 0 0.450 0.445 0.450 0.445 0.460 1,558,000 706,000 0.4531 4.474 4.424 4.474 4.424 4.573 156,712 4.5051 -1.10%
2019-08-01 0 0.455 0.450 0.455 0.455 0.460 764,000 347,640 0.4550 4.524 4.474 4.524 4.524 4.573 76,847 4.5238 -1.09%
2019-07-31 0 0.460 0.455 0.460 0.450 0.460 846,000 384,880 0.4549 4.573 4.524 4.573 4.474 4.573 85,095 4.5229 1.10%
2019-07-30 0 0.455 0.450 0.460 0.450 0.460 1,010,000 457,590 0.4531 4.524 4.474 4.573 4.474 4.573 101,591 4.5042 1.11%
2019-07-29 0 0.450 0.450 0.455 0.450 0.460 20,280,000 9,323,810 0.4598 4.474 4.474 4.524 4.474 4.573 2,039,871 4.5708 -3.23%
2019-07-26 0 0.465 0.455 0.465 0.460 0.465 13,514,000 6,216,510 0.4600 4.623 4.524 4.623 4.573 4.623 1,359,310 4.5733 0.00%
2019-07-25 0 0.465 0.455 0.465 0.450 0.470 1,424,000 646,850 0.4542 4.623 4.524 4.623 4.474 4.673 143,234 4.5161 1.09%
2019-07-24 0 0.460 0.455 0.460 0.455 0.460 180,000 82,040 0.4558 4.573 4.524 4.573 4.524 4.573 18,105 4.5313 0.00%
2019-07-23 0 0.460 0.450 0.460 0.450 0.460 1,192,000 542,920 0.4555 4.573 4.474 4.573 4.474 4.573 119,898 4.5282 0.00%
2019-07-22 0 0.460 0.450 0.460 0.455 0.465 964,000 439,560 0.4560 4.573 4.474 4.573 4.524 4.623 96,964 4.5332 0.00%
2019-07-19 0 0.460 0.450 0.460 0.455 0.465 590,000 269,480 0.4567 4.573 4.474 4.573 4.524 4.623 59,345 4.5409 1.10%
2019-07-18 0 0.455 0.450 0.455 0.455 0.465 11,548,000 5,309,610 0.4598 4.524 4.474 4.524 4.524 4.623 1,161,559 4.5711 -1.09%
2019-07-17 0 0.460 0.450 0.460 0.455 0.465 5,932,000 2,672,300 0.4505 4.573 4.474 4.573 4.524 4.623 596,672 4.4787 1.10%
2019-07-16 0 0.455 0.455 0.460 0.430 0.470 239,296,000 107,685,520 0.4500 4.524 4.524 4.573 4.275 4.673 24,069,668 4.4739 -1.09%
2019-07-15 0 0.460 0.455 0.460 0.450 0.470 68,420,000 30,800,290 0.4502 4.573 4.524 4.573 4.474 4.673 6,882,048 4.4755 -2.13%
2019-07-12 0 0.470 0.465 0.470 0.465 0.480 1,420,000 669,890 0.4718 4.673 4.623 4.673 4.623 4.772 142,831 4.6901 0.00%
2019-07-11 0 0.470 0.465 0.470 0.470 0.475 1,412,000 664,200 0.4704 4.673 4.623 4.673 4.673 4.722 142,026 4.6766 0.00%
2019-07-10 0 0.470 0.465 0.470 0.465 0.475 780,000 366,870 0.4703 4.673 4.623 4.673 4.623 4.722 78,457 4.6761 -1.05%
2019-07-09 0 0.475 0.470 0.475 0.470 0.480 418,000 197,430 0.4723 4.722 4.673 4.722 4.673 4.772 42,045 4.6957 -1.04%
2019-07-08 0 0.480 0.470 0.480 0.460 0.480 1,134,000 529,280 0.4667 4.772 4.673 4.772 4.573 4.772 114,064 4.6402 2.13%
2019-07-05 0 0.470 0.465 0.470 0.465 0.475 974,000 456,350 0.4685 4.673 4.623 4.673 4.623 4.722 97,970 4.6581 -1.05%
2019-07-04 0 0.475 0.465 0.475 0.470 0.480 264,000 124,430 0.4713 4.722 4.623 4.722 4.673 4.772 26,555 4.6858 0.00%
2019-07-03 0 0.475 0.465 0.475 0.465 0.475 20,104,000 9,448,990 0.4700 4.722 4.623 4.722 4.623 4.722 2,022,168 4.6727 1.06%
2019-07-02 0 0.470 0.465 0.475 0.455 0.480 2,598,000 1,209,170 0.4654 4.673 4.623 4.722 4.524 4.772 261,321 4.6271 -2.08%
2019-06-28 0 0.480 0.465 0.480 0.475 0.480 994,000 473,310 0.4762 4.772 4.623 4.772 4.722 4.772 99,982 4.7340 0.00%
2019-06-27 0 0.480 0.465 0.480 0.475 0.480 1,008,000 481,220 0.4774 4.772 4.623 4.772 4.722 4.772 101,390 4.7462 0.00%
2019-06-26 0 0.480 0.465 0.475 0.455 0.480 3,152,000 1,461,620 0.4637 4.772 4.623 4.722 4.524 4.772 317,045 4.6101 3.23%
2019-06-25 0 0.465 0.460 0.465 0.460 0.465 180,000 83,570 0.4643 4.623 4.573 4.623 4.573 4.623 18,105 4.6158 0.00%
2019-06-24 0 0.465 0.460 0.465 0.465 0.475 22,814,000 10,501,670 0.4603 4.623 4.573 4.623 4.623 4.722 2,294,754 4.5764 0.00%
2019-06-21 0 0.465 0.450 0.480 0.455 0.480 47,045,480 21,651,833 0.4602 4.623 4.474 4.772 4.524 4.772 4,732,085 4.5755 -1.06%
2019-06-20 0 0.470 0.460 0.465 0.460 0.470 2,150,000 1,000,210 0.4652 4.673 4.573 4.623 4.573 4.673 216,258 4.6251 -2.08%
2019-06-19 0 0.480 0.465 0.480 0.465 0.480 2,530,000 1,186,260 0.4689 4.772 4.623 4.772 4.623 4.772 254,481 4.6615 1.05%
2019-06-18 0 0.475 0.460 0.480 0.455 0.480 2,774,646 1,282,240 0.4621 4.722 4.573 4.772 4.524 4.772 279,089 4.5944 0.00%
2019-06-17 0 0.475 0.465 0.475 0.465 0.475 2,810,000 1,311,870 0.4669 4.722 4.623 4.722 4.623 4.722 282,645 4.6414 1.06%
2019-06-14 0 0.470 0.460 0.470 0.460 0.480 59,658,000 27,456,310 0.4602 4.673 4.573 4.673 4.573 4.772 6,000,720 4.5755 0.00%
2019-06-13 0 0.470 0.460 0.470 0.465 0.480 1,100,000 517,760 0.4707 4.673 4.573 4.673 4.623 4.772 110,644 4.6795 -2.08%
2019-06-12 0 0.480 0.465 0.480 0.470 0.480 1,228,000 582,920 0.4747 4.772 4.623 4.772 4.673 4.772 123,519 4.7193 0.00%
2019-06-11 0 0.480 0.470 0.480 0.480 0.485 38,186,000 17,960,810 0.4704 4.772 4.673 4.772 4.772 4.822 3,840,951 4.6761 1.05%
2019-06-10 0 0.475 0.465 0.495 0.465 0.485 10,380,000 4,886,060 0.4707 4.722 4.623 4.921 4.623 4.822 1,044,076 4.6798 0.00%
2019-06-06 0 0.475 0.465 0.475 0.460 0.475 1,636,000 764,340 0.4672 4.722 4.623 4.722 4.573 4.722 164,558 4.6448 0.00%
2019-06-05 0 0.475 0.465 0.475 0.460 0.475 73,158,000 32,227,770 0.4405 4.722 4.623 4.722 4.573 4.722 7,358,622 4.3796 3.26%
2019-06-04 0 0.460 0.455 0.460 0.430 0.460 18,920,000 7,977,380 0.4216 4.573 4.524 4.573 4.275 4.573 1,903,074 4.1918 4.55%
2019-06-03 0 0.440 0.430 0.440 0.425 0.445 23,636,000 10,164,710 0.4301 4.374 4.275 4.374 4.225 4.424 2,377,435 4.2755 2.33%
2019-05-31 0 0.430 0.420 0.430 0.420 0.430 34,652,000 14,897,680 0.4299 4.275 4.176 4.275 4.176 4.275 3,485,483 4.2742 4.88%
2019-05-30 0 0.410 0.410 0.420 0.410 0.420 17,968,000 7,544,860 0.4199 4.076 4.076 4.176 4.076 4.176 1,807,317 4.1746 -2.38%
2019-05-29 0 0.420 0.420 0.430 0.420 0.430 4,870,000 2,069,730 0.4250 4.176 4.176 4.275 4.176 4.275 489,851 4.2252 -2.33%
2019-05-28 0 0.430 0.415 0.430 0.415 0.430 12,174,000 5,115,000 0.4202 4.275 4.126 4.275 4.126 4.275 1,224,526 4.1771 0.00%
2019-05-27 0 0.430 0.425 0.430 0.430 0.430 110,000 47,300 0.4300 4.275 4.225 4.275 4.275 4.275 11,064 4.2750 0.00%
2019-05-24 0 0.430 0.425 0.430 0.420 0.445 9,900,000 4,281,460 0.4325 4.275 4.225 4.275 4.176 4.424 995,795 4.2995 -1.15%
2019-05-23 0 0.435 0.430 0.435 0.410 0.455 79,894,000 35,100,990 0.4393 4.325 4.275 4.325 4.076 4.524 8,036,165 4.3679 -1.14%
2019-05-22 0 0.440 0.425 0.440 0.415 0.440 3,790,000 1,636,790 0.4319 4.374 4.225 4.374 4.126 4.374 381,218 4.2936 -1.12%
2019-05-21 0 0.445 0.440 0.445 0.445 0.460 2,488,000 1,129,470 0.4540 4.424 4.374 4.424 4.424 4.573 250,256 4.5133 -3.26%
2019-05-20 0 0.460 0.445 0.460 0.440 0.470 40,812,000 19,144,820 0.4691 4.573 4.424 4.573 4.374 4.673 4,105,089 4.6637 1.10%
2019-05-17 0 0.455 0.445 0.455 0.435 0.460 2,706,000 1,211,000 0.4475 4.524 4.424 4.524 4.325 4.573 272,184 4.4492 -2.15%
2019-05-16 0 0.465 0.455 0.465 0.455 0.470 2,182,000 1,006,900 0.4615 4.623 4.524 4.623 4.524 4.673 219,477 4.5877 0.00%
2019-05-15 0 0.465 0.460 0.465 0.460 0.470 2,018,000 935,150 0.4634 4.623 4.573 4.623 4.573 4.673 202,981 4.6071 -1.06%
2019-05-14 0 0.470 0.460 0.465 0.460 0.470 2,256,000 1,041,720 0.4618 4.673 4.573 4.623 4.573 4.673 226,921 4.5907 -2.08%
2019-05-10 0 0.480 0.465 0.480 0.450 0.480 2,498,000 1,151,910 0.4611 4.772 4.623 4.772 4.474 4.772 251,262 4.5845 5.49%
2019-05-09 0 0.455 0.445 0.455 0.450 0.475 1,100,000 504,060 0.4582 4.524 4.424 4.524 4.474 4.722 110,644 4.5557 -1.09%
2019-05-08 0 0.460 0.470 0.475 0.460 0.475 1,294,000 604,560 0.4672 4.573 4.673 4.722 4.573 4.722 130,157 4.6448 -3.16%
2019-05-07 0 0.475 0.465 0.475 0.465 0.475 416,000 196,610 0.4726 4.722 4.623 4.722 4.623 4.722 41,843 4.6987 0.00%
2019-05-06 0 0.475 0.470 0.475 0.470 0.480 310,000 146,330 0.4720 4.722 4.673 4.722 4.673 4.772 31,181 4.6929 0.00%
2019-05-03 0 0.475 0.470 0.475 0.475 0.480 1,544,000 733,450 0.4750 4.722 4.673 4.722 4.722 4.772 155,304 4.7227 -1.04%
2019-05-02 0 0.480 0.475 0.480 0.470 0.480 558,000 264,810 0.4746 4.772 4.722 4.772 4.673 4.772 56,127 4.7181 0.00%
2019-04-30 0 0.480 0.470 0.475 0.460 0.480 2,362,000 1,108,280 0.4692 4.772 4.673 4.722 4.573 4.772 237,583 4.6648 0.00%
2019-04-29 0 0.480 0.470 0.480 0.470 0.490 2,830,000 1,358,170 0.4799 4.772 4.673 4.772 4.673 4.871 284,656 4.7713 1.05%
2019-04-26 0 0.475 0.470 0.480 0.475 0.495 1,666,000 797,550 0.4787 4.722 4.673 4.772 4.722 4.921 167,575 4.7594 -1.04%
2019-04-25 0 0.480 0.465 0.480 0.460 0.480 1,462,000 684,780 0.4684 4.772 4.623 4.772 4.573 4.772 147,056 4.6566 2.13%
2019-04-24 0 0.470 0.460 0.470 0.460 0.480 44,180,000 20,329,160 0.4601 4.673 4.573 4.673 4.573 4.772 4,443,860 4.5747 2.17%
2019-04-23 0 0.460 0.455 0.460 0.455 0.480 97,674,000 45,900,610 0.4699 4.573 4.524 4.573 4.524 4.772 9,824,572 4.6720 0.00%
2019-04-18 0 0.460 0.455 0.460 0.445 0.460 121,861,000 54,841,680 0.4500 4.573 4.524 4.573 4.424 4.573 12,257,429 4.4742 1.10%
2019-04-17 0 0.455 0.450 0.455 0.385 0.460 9,834,000 4,194,020 0.4265 4.524 4.474 4.524 3.828 4.573 989,156 4.2400 -1.09%
2019-04-16 0 0.460 0.455 0.460 0.450 0.465 3,102,000 1,407,620 0.4538 4.573 4.524 4.573 4.474 4.623 312,016 4.5114 1.10%
2019-04-15 0 0.455 0.450 0.455 0.445 0.455 5,502,000 2,475,730 0.4500 4.524 4.474 4.524 4.424 4.524 553,420 4.4735 1.11%
2019-04-12 0 0.450 0.440 0.450 0.440 0.455 50,440,000 22,693,950 0.4499 4.474 4.374 4.474 4.374 4.524 5,073,524 4.4730 -2.17%
2019-04-11 0 0.460 0.450 0.460 0.440 0.460 9,420,000 4,237,600 0.4499 4.573 4.474 4.573 4.374 4.573 947,514 4.4723 0.00%
2019-04-10 0 0.460 0.445 0.460 0.435 0.460 5,988,000 2,688,370 0.4490 4.573 4.424 4.573 4.325 4.573 602,305 4.4635 1.10%
2019-04-09 0 0.455 0.450 0.455 0.445 0.465 1,296,000 584,300 0.4508 4.524 4.474 4.524 4.424 4.623 130,359 4.4823 -1.09%
2019-04-08 0 0.460 0.455 0.460 0.450 0.470 4,500,000 2,063,890 0.4586 4.573 4.524 4.573 4.474 4.673 452,634 4.5597 1.10%
2019-04-04 0 0.455 0.450 0.455 0.445 0.460 2,812,000 1,268,830 0.4512 4.524 4.474 4.524 4.424 4.573 282,846 4.4859 -1.09%
2019-04-03 0 0.460 0.455 0.460 0.450 0.465 1,264,000 579,210 0.4582 4.573 4.524 4.573 4.474 4.623 127,140 4.5557 0.00%
2019-04-02 0 0.460 0.455 0.470 0.455 0.470 1,878,000 864,660 0.4604 4.573 4.524 4.673 4.524 4.673 188,899 4.5774 -2.13%
2019-04-01 0 0.470 0.460 0.470 0.460 0.480 2,348,000 1,102,120 0.4694 4.673 4.573 4.673 4.573 4.772 236,174 4.6666 -2.08%
2019-03-29 0 0.480 0.475 0.480 0.475 0.480 116,000 55,620 0.4795 4.772 4.722 4.772 4.722 4.772 11,668 4.7669 0.00%
2019-03-28 0 0.480 0.480 0.485 0.470 0.480 1,674,000 802,430 0.4793 4.772 4.772 4.822 4.673 4.772 168,380 4.7656 0.00%
2019-03-27 0 0.480 0.475 0.480 0.470 0.480 364,000 173,380 0.4763 4.772 4.722 4.772 4.673 4.772 36,613 4.7355 0.00%
2019-03-26 0 0.480 0.475 0.480 0.475 0.480 270,000 129,160 0.4784 4.772 4.722 4.772 4.722 4.772 27,158 4.7559 0.00%
2019-03-25 0 0.480 0.475 0.480 0.480 0.485 358,000 172,370 0.4815 4.772 4.722 4.772 4.772 4.822 36,010 4.7868 -1.03%
2019-03-22 0 0.485 0.480 0.485 0.480 0.490 960,000 465,780 0.4852 4.822 4.772 4.822 4.772 4.871 96,562 4.8236 1.04%
2019-03-21 0 0.480 0.475 0.480 0.470 0.480 131,198,000 59,070,180 0.4502 4.772 4.722 4.772 4.673 4.772 13,196,594 4.4762 0.00%
2019-03-20 0 0.480 0.475 0.480 0.480 0.485 12,136,000 5,825,950 0.4801 4.772 4.722 4.772 4.772 4.822 1,220,704 4.7726 0.00%
2019-03-19 0 0.480 0.475 0.480 0.475 0.485 12,486,000 5,993,430 0.4800 4.772 4.722 4.772 4.722 4.822 1,255,908 4.7722 0.00%
2019-03-18 0 0.480 0.475 0.480 0.435 0.485 18,740,000 8,910,660 0.4755 4.772 4.722 4.772 4.325 4.822 1,884,969 4.7272 0.00%
2019-03-15 0 0.480 0.475 0.480 0.470 0.480 14,306,000 6,801,490 0.4754 4.772 4.722 4.772 4.673 4.772 1,438,974 4.7266 3.23%
2019-03-14 0 0.465 0.460 0.465 0.415 0.470 17,284,000 8,099,420 0.4686 4.623 4.573 4.623 4.126 4.673 1,738,517 4.6588 -1.06%
2019-03-13 0 0.470 0.470 0.475 0.470 0.480 3,064,000 1,465,390 0.4783 4.673 4.673 4.722 4.673 4.772 308,193 4.7548 -3.09%
2019-03-12 0 0.485 0.480 0.485 0.480 0.485 552,000 265,290 0.4806 4.822 4.772 4.822 4.772 4.822 55,523 4.7780 1.04%
2019-03-11 0 0.480 0.480 0.485 0.480 0.485 3,472,000 1,678,870 0.4835 4.772 4.772 4.822 4.772 4.822 349,232 4.8073 -2.04%
2019-03-08 0 0.490 0.485 0.490 0.475 0.490 3,126,000 1,504,170 0.4812 4.871 4.822 4.871 4.722 4.871 314,430 4.7838 3.16%
2019-03-07 0 0.475 0.475 0.480 0.475 0.485 660,000 314,810 0.4770 4.722 4.722 4.772 4.722 4.822 66,386 4.7421 -1.04%
2019-03-06 0 0.480 0.480 0.485 0.475 0.485 2,408,000 1,156,010 0.4801 4.772 4.772 4.822 4.722 4.822 242,209 4.7728 0.00%
2019-03-05 0 0.480 0.480 0.485 0.480 0.490 502,000 241,820 0.4817 4.772 4.772 4.822 4.772 4.871 50,494 4.7891 -1.03%
2019-03-04 0 0.485 0.480 0.485 0.480 0.485 236,000 113,950 0.4828 4.822 4.772 4.822 4.772 4.822 23,738 4.8003 0.00%
2019-03-01 0 0.485 0.480 0.485 0.475 0.485 3,266,000 1,579,420 0.4836 4.822 4.772 4.822 4.722 4.822 328,512 4.8078 1.04%
2019-02-28 0 0.480 0.480 0.485 0.475 0.485 604,000 290,220 0.4805 4.772 4.772 4.822 4.722 4.822 60,754 4.7770 -1.03%
2019-02-27 0 0.485 0.480 0.485 0.475 0.485 1,149,613 552,014 0.4802 4.822 4.772 4.822 4.722 4.822 115,634 4.7738 1.04%
2019-02-26 0 0.480 0.480 0.485 0.480 0.490 1,474,000 716,690 0.4862 4.772 4.772 4.822 4.772 4.871 148,263 4.8339 -1.03%
2019-02-25 0 0.485 0.480 0.485 0.475 0.490 714,000 343,810 0.4815 4.822 4.772 4.822 4.722 4.871 71,818 4.7872 -1.02%
2019-02-22 0 0.490 0.480 0.490 0.475 0.490 1,482,387 713,528 0.4813 4.871 4.772 4.871 4.722 4.871 149,106 4.7854 1.03%
2019-02-21 0 0.485 0.485 0.490 0.485 0.495 1,454,000 707,640 0.4867 4.822 4.822 4.871 4.822 4.921 146,251 4.8385 -1.02%
2019-02-20 0 0.490 0.485 0.490 0.485 0.495 614,000 300,300 0.4891 4.871 4.822 4.871 4.822 4.921 61,759 4.8624 0.00%
2019-02-19 0 0.490 0.485 0.490 0.485 0.495 1,260,000 618,380 0.4908 4.871 4.822 4.871 4.822 4.921 126,738 4.8792 -1.01%
2019-02-18 0 0.495 0.485 0.495 0.490 0.495 408,000 200,410 0.4912 4.921 4.822 4.921 4.871 4.921 41,039 4.8834 0.00%
2019-02-15 0 0.495 0.485 0.495 0.490 0.495 726,000 355,870 0.4902 4.921 4.822 4.921 4.871 4.921 73,025 4.8733 0.00%
2019-02-14 0 0.495 0.480 0.495 0.480 0.500 4,152,000 2,042,990 0.4920 4.921 4.772 4.921 4.772 4.971 417,630 4.8919 2.06%
2019-02-13 0 0.485 0.480 0.485 0.475 0.490 2,600,000 1,261,370 0.4851 4.822 4.772 4.822 4.722 4.871 261,522 4.8232 -2.02%
2019-02-12 0 0.495 0.485 0.495 0.485 0.495 576,000 282,260 0.4900 4.921 4.822 4.921 4.822 4.921 57,937 4.8718 2.06%
2019-02-11 0 0.485 0.480 0.485 0.480 0.500 1,362,000 666,390 0.4893 4.822 4.772 4.822 4.772 4.971 136,997 4.8643 -2.02%
2019-02-08 0 0.495 0.490 0.495 0.490 0.500 380,000 188,430 0.4959 4.921 4.871 4.921 4.871 4.971 38,222 4.9298 1.02%
2019-02-04 0 0.490 0.490 0.495 0.490 0.495 472,000 231,310 0.4901 4.871 4.871 4.921 4.871 4.921 47,476 4.8721 1.03%
2019-02-01 0 0.485 0.485 0.490 0.485 0.495 2,214,000 1,086,250 0.4906 4.822 4.822 4.871 4.822 4.921 222,696 4.8777 -2.02%
2019-01-31 0 0.495 0.490 0.495 0.490 0.495 230,000 113,816 0.4949 4.921 4.871 4.921 4.871 4.921 23,135 4.9197 0.00%
2019-01-30 0 0.495 0.490 0.495 0.485 0.495 218,000 107,110 0.4913 4.921 4.871 4.921 4.822 4.921 21,928 4.8847 0.00%
2019-01-29 0 0.495 0.490 0.495 0.485 0.500 4,832,000 2,402,250 0.4972 4.921 4.871 4.921 4.822 4.971 486,028 4.9426 0.00%
2019-01-28 0 0.495 0.490 0.495 0.485 0.495 1,852,000 907,060 0.4898 4.921 4.871 4.921 4.822 4.921 186,284 4.8692 0.00%
2019-01-25 0 0.495 0.485 0.490 0.485 0.495 1,094,000 536,572 0.4905 4.921 4.822 4.871 4.822 4.921 110,040 4.8761 1.02%
2019-01-24 0 0.490 0.490 0.495 0.490 0.495 210,000 103,200 0.4914 4.871 4.871 4.921 4.871 4.921 21,123 4.8857 -1.01%
2019-01-23 0 0.495 0.485 0.495 0.490 0.495 1,128,000 553,760 0.4909 4.921 4.822 4.921 4.871 4.921 113,460 4.8807 0.00%
2019-01-22 0 0.495 0.490 0.495 0.495 0.500 138,000 68,430 0.4959 4.921 4.871 4.921 4.921 4.971 13,881 4.9298 -1.00%
2019-01-21 0 0.500 0.495 0.500 0.495 0.500 1,536,000 764,550 0.4978 4.971 4.921 4.971 4.921 4.971 154,499 4.9486 0.00%
2019-01-18 0 0.500 0.495 0.500 0.500 0.500 44,000 22,000 0.5000 4.971 4.921 4.971 4.971 4.971 4,426 4.9709 0.00%
2019-01-17 0 0.500 0.490 0.500 0.495 0.500 1,414,000 700,090 0.4951 4.971 4.871 4.971 4.921 4.971 142,228 4.9223 0.00%
2019-01-16 0 0.500 0.490 0.500 0.490 0.500 214,000 106,110 0.4958 4.971 4.871 4.971 4.871 4.971 21,525 4.9296 1.01%
2019-01-15 0 0.495 0.490 0.495 0.490 0.495 986,000 486,850 0.4938 4.921 4.871 4.921 4.871 4.921 99,177 4.9089 1.02%
2019-01-14 0 0.490 0.490 0.495 0.490 0.500 544,000 267,980 0.4926 4.871 4.871 4.921 4.871 4.971 54,718 4.8974 0.00%
2019-01-11 0 0.490 0.490 0.495 0.490 0.500 940,000 469,030 0.4990 4.871 4.871 4.921 4.871 4.971 94,550 4.9606 -1.01%
2019-01-10 0 0.495 0.495 0.500 0.490 0.500 292,000 144,380 0.4945 4.921 4.921 4.971 4.871 4.971 29,371 4.9157 0.00%
2019-01-09 0 0.495 0.490 0.495 0.490 0.495 214,000 105,430 0.4927 4.921 4.871 4.921 4.871 4.921 21,525 4.8980 0.00%
2019-01-08 0 0.495 0.490 0.495 0.480 0.495 1,722,000 843,710 0.4900 4.921 4.871 4.921 4.772 4.921 173,208 4.8711 1.02%
2019-01-07 0 0.490 0.490 0.495 0.490 0.510 3,194,000 1,594,250 0.4991 4.871 4.871 4.921 4.871 5.070 321,270 4.9623 -2.00%
2019-01-04 0 0.500 0.495 0.500 0.490 0.500 734,000 363,350 0.4950 4.971 4.921 4.971 4.871 4.971 73,830 4.9215 0.00%
2019-01-03 0 0.500 0.495 0.500 0.485 0.500 37,628,000 20,551,490 0.5462 4.971 4.921 4.971 4.822 4.971 3,784,825 5.4300 2.04%
2019-01-02 0 0.490 0.490 0.495 0.490 0.495 678,000 333,670 0.4921 4.871 4.871 4.921 4.871 4.921 68,197 4.8927 -1.01%
2018-12-31 0 0.495 0.490 0.495 0.490 0.500 838,000 415,430 0.4957 4.921 4.871 4.921 4.871 4.971 84,291 4.9286 0.00%
2018-12-28 0 0.495 0.495 0.500 0.490 0.500 898,000 444,730 0.4952 4.921 4.921 4.971 4.871 4.971 90,326 4.9236 -1.00%
2018-12-27 0 0.500 0.495 0.500 0.500 0.500 366,000 183,000 0.5000 4.971 4.921 4.971 4.971 4.971 36,814 4.9709 0.00%
2018-12-24 0 0.500 0.495 0.500 0.500 0.510 270,000 135,040 0.5001 4.971 4.921 4.971 4.971 5.070 27,158 4.9724 -1.96%
2018-12-21 0 0.510 0.500 0.510 0.485 0.510 4,068,000 2,028,290 0.4986 5.070 4.971 5.070 4.822 5.070 409,181 4.9569 2.00%
2018-12-20 0 0.500 0.495 0.500 0.480 0.500 1,196,000 589,980 0.4933 4.971 4.921 4.971 4.772 4.971 120,300 4.9042 0.00%
2018-12-19 0 0.500 0.495 0.500 0.495 0.500 2,502,000 1,238,580 0.4950 4.971 4.921 4.971 4.921 4.971 251,665 4.9216 0.00%
2018-12-18 0 0.500 0.495 0.500 0.495 0.500 16,592,000 8,293,250 0.4998 4.971 4.921 4.971 4.921 4.971 1,668,912 4.9693 0.00%
2018-12-17 0 0.500 0.495 0.500 0.495 0.500 696,000 347,790 0.4997 4.971 4.921 4.971 4.921 4.971 70,007 4.9679 0.00%
2018-12-14 0 0.500 0.495 0.500 0.495 0.500 788,000 391,170 0.4964 4.971 4.921 4.971 4.921 4.971 79,261 4.9352 0.00%
2018-12-13 0 0.500 0.495 0.500 0.490 0.500 1,224,000 606,060 0.4951 4.971 4.921 4.971 4.871 4.971 123,116 4.9227 0.00%
2018-12-12 0 0.500 0.495 0.500 0.495 0.500 404,000 200,040 0.4951 4.971 4.921 4.971 4.921 4.971 40,636 4.9227 0.00%
2018-12-11 0 0.500 0.495 0.500 0.495 0.520 880,000 442,770 0.5031 4.971 4.921 4.971 4.921 5.170 88,515 5.0022 -3.85%
2018-12-10 0 0.520 0.510 0.520 0.490 0.530 2,450,000 1,235,420 0.5043 5.170 5.070 5.170 4.871 5.269 246,434 5.0132 4.00%
2018-12-07 0 0.500 0.495 0.500 0.490 0.500 436,000 215,830 0.4950 4.971 4.921 4.971 4.871 4.971 43,855 4.9214 0.00%
2018-12-06 0 0.500 0.495 0.500 0.495 0.500 156,000 77,650 0.4978 4.971 4.921 4.971 4.921 4.971 15,691 4.9486 1.01%
2018-12-05 0 0.495 0.495 0.500 0.490 0.495 266,000 131,660 0.4950 4.921 4.921 4.971 4.871 4.921 26,756 4.9208 0.00%
2018-12-04 0 0.495 0.495 0.500 0.495 0.500 2,058,000 1,018,720 0.4950 4.921 4.921 4.971 4.921 4.971 207,005 4.9212 -1.00%
2018-12-03 0 0.500 0.495 0.500 0.495 0.500 376,000 187,000 0.4973 4.971 4.921 4.971 4.921 4.971 37,820 4.9445 0.00%
2018-11-30 0 0.500 0.495 0.500 0.495 0.500 516,000 257,590 0.4992 4.971 4.921 4.971 4.921 4.971 51,902 4.9630 -1.96%
2018-11-29 0 0.510 0.500 0.510 0.495 0.510 1,310,000 654,600 0.4997 5.070 4.971 5.070 4.921 5.070 131,767 4.9679 2.00%
2018-11-28 0 0.500 0.495 0.500 0.495 0.500 5,326,000 2,661,790 0.4998 4.971 4.921 4.971 4.921 4.971 535,717 4.9686 0.00%
2018-11-27 0 0.500 0.495 0.500 0.495 0.500 800,000 397,860 0.4973 4.971 4.921 4.971 4.921 4.971 80,468 4.9443 0.00%
2018-11-26 0 0.500 0.500 0.510 0.500 0.510 1,160,000 580,540 0.5005 4.971 4.971 5.070 4.971 5.070 116,679 4.9755 0.00%
2018-11-23 0 0.500 0.500 0.510 0.500 0.510 1,782,000 896,060 0.5028 4.971 4.971 5.070 4.971 5.070 179,243 4.9991 -5.66%
2018-11-22 0 0.530 0.520 0.530 0.495 0.540 186,338,000 107,160,260 0.5751 5.269 5.170 5.269 4.921 5.369 18,742,870 5.7174 6.00%
2018-11-21 0 0.500 0.500 0.510 0.500 0.500 192,000 96,000 0.5000 4.971 4.971 5.070 4.971 4.971 19,312 4.9709 0.00%
2018-11-20 0 0.500 0.500 0.510 0.500 0.500 4,000 2,000 0.5000 4.971 4.971 5.070 4.971 4.971 402 4.9709 0.00%
2018-11-19 0 0.500 0.500 0.510 0.480 0.510 5,714,000 2,885,240 0.5049 4.971 4.971 5.070 4.772 5.070 574,745 5.0200 1.01%
2018-11-16 0 0.495 0.495 0.500 0.490 0.500 2,570,000 1,270,050 0.4942 4.921 4.921 4.971 4.871 4.971 258,504 4.9131 0.00%
2018-11-15 0 0.495 0.495 0.500 0.495 0.510 13,394,000 6,775,400 0.5059 4.921 4.921 4.971 4.921 5.070 1,347,240 5.0291 0.00%
2018-11-14 0 0.495 0.495 0.500 0.495 0.510 6,846,000 3,455,070 0.5047 4.921 4.921 4.971 4.921 5.070 688,607 5.0175 -2.94%
2018-11-13 0 0.510 0.510 0.520 0.510 0.520 11,798,859 6,017,586 0.5100 5.070 5.070 5.170 5.070 5.170 1,186,792 5.0705 0.00%
2018-11-12 0 0.510 0.500 0.510 0.510 0.510 7,556,000 3,853,560 0.5100 5.070 4.971 5.070 5.070 5.070 760,023 5.0703 -1.92%
2018-11-09 0 0.520 0.510 0.520 0.510 0.520 7,348,000 3,790,540 0.5159 5.170 5.070 5.170 5.070 5.170 739,101 5.1286 1.96%
2018-11-08 0 0.510 0.500 0.510 0.500 0.520 6,168,000 3,180,800 0.5157 5.070 4.971 5.070 4.971 5.170 620,410 5.1269 -3.77%
2018-11-07 0 0.530 0.520 0.530 0.520 0.530 2,868,000 1,496,560 0.5218 5.269 5.170 5.269 5.170 5.269 288,479 5.1878 -1.85%
2018-11-06 0 0.540 0.520 0.540 0.510 0.550 11,004,000 5,765,980 0.5240 5.369 5.170 5.369 5.070 5.468 1,106,841 5.2094 5.88%
2018-11-05 0 0.510 0.510 0.520 0.500 0.520 7,396,000 3,775,980 0.5105 5.070 5.070 5.170 4.971 5.170 743,929 5.0757 -1.92%
2018-11-02 0 0.520 0.510 0.520 0.510 0.530 17,744,000 9,159,840 0.5162 5.170 5.070 5.170 5.070 5.269 1,784,786 5.1322 1.96%
2018-11-01 0 0.510 0.510 0.520 0.510 0.520 7,980,000 4,071,980 0.5103 5.070 5.070 5.170 5.070 5.170 802,671 5.0730 -1.92%
2018-10-31 0 0.520 0.510 0.520 0.500 0.520 13,060,000 6,736,180 0.5158 5.170 5.070 5.170 4.971 5.170 1,313,644 5.1279 0.00%
2018-10-30 0 0.520 0.510 0.520 0.500 0.520 15,854,000 8,052,400 0.5079 5.170 5.070 5.170 4.971 5.170 1,594,680 5.0495 0.00%
2018-10-29 0 0.520 0.510 0.520 0.500 0.520 11,428,000 5,873,060 0.5139 5.170 5.070 5.170 4.971 5.170 1,149,489 5.1093 0.00%
2018-10-26 0 0.520 0.510 0.520 0.510 0.520 10,942,000 5,629,900 0.5145 5.170 5.070 5.170 5.070 5.170 1,100,605 5.1153 0.00%
2018-10-25 0 0.520 0.510 0.520 0.500 0.520 9,852,000 5,068,660 0.5145 5.170 5.070 5.170 4.971 5.170 990,967 5.1149 1.96%
2018-10-24 0 0.510 0.510 0.520 0.495 0.520 15,736,000 8,016,430 0.5094 5.070 5.070 5.170 4.921 5.170 1,582,811 5.0647 -1.92%
2018-10-23 0 0.520 0.510 0.520 0.500 0.520 5,526,000 2,830,300 0.5122 5.170 5.070 5.170 4.971 5.170 555,835 5.0920 1.96%
2018-10-22 0 0.510 0.510 0.520 0.510 0.520 6,322,000 3,249,480 0.5140 5.070 5.070 5.170 5.070 5.170 635,900 5.1100 -1.92%
2018-10-19 0 0.520 0.510 0.520 0.510 0.520 8,658,000 4,468,400 0.5161 5.170 5.070 5.170 5.070 5.170 870,868 5.1310 0.00%
2018-10-18 0 0.520 0.510 0.520 0.500 0.520 8,316,000 4,283,920 0.5151 5.170 5.070 5.170 4.971 5.170 836,468 5.1214 0.00%
2018-10-16 0 0.520 0.510 0.520 0.510 0.520 2,538,000 1,294,440 0.5100 5.170 5.070 5.170 5.070 5.170 255,286 5.0706 0.00%
2018-10-15 0 0.520 0.510 0.520 0.510 0.520 4,936,000 2,543,560 0.5153 5.170 5.070 5.170 5.070 5.170 496,489 5.1231 -1.89%
2018-10-12 0 0.530 0.530 0.540 0.510 0.540 6,682,000 3,458,640 0.5176 5.269 5.269 5.369 5.070 5.369 672,111 5.1459 0.00%
2018-10-11 0 0.530 0.520 0.530 0.500 0.530 6,396,000 3,311,780 0.5178 5.269 5.170 5.269 4.971 5.269 643,344 5.1478 0.00%
2018-10-10 0 0.530 0.530 0.540 0.520 0.540 1,924,000 1,019,480 0.5299 5.269 5.269 5.369 5.170 5.369 193,526 5.2679 -1.85%
2018-10-09 0 0.540 0.530 0.540 0.520 0.540 3,826,000 2,042,840 0.5339 5.369 5.269 5.369 5.170 5.369 384,839 5.3083 0.00%
2018-10-08 0 0.540 0.540 0.550 0.530 0.550 1,924,000 1,037,660 0.5393 5.369 5.369 5.468 5.269 5.468 193,526 5.3619 0.00%
2018-10-05 0 0.540 0.530 0.540 0.530 0.550 2,322,000 1,243,960 0.5357 5.369 5.269 5.369 5.269 5.468 233,559 5.3261 -1.82%
2018-10-04 0 0.550 0.530 0.550 0.530 0.550 5,090,000 2,774,400 0.5451 5.468 5.269 5.468 5.269 5.468 511,979 5.4190 -1.79%
2018-10-03 0 0.560 0.540 0.560 0.530 0.560 3,242,000 1,767,360 0.5451 5.567 5.369 5.567 5.269 5.567 326,098 5.4197 1.82%
2018-10-02 0 0.550 0.540 0.550 0.530 0.550 3,334,000 1,809,400 0.5427 5.468 5.369 5.468 5.269 5.468 335,351 5.3955 -3.51%
2018-09-28 0 0.570 0.560 0.570 0.540 0.570 2,530,000 1,405,340 0.5555 5.667 5.567 5.667 5.369 5.667 254,481 5.5224 1.79%
2018-09-27 0 0.560 0.550 0.560 0.530 0.560 3,330,000 1,827,960 0.5489 5.567 5.468 5.567 5.269 5.567 334,949 5.4574 5.66%
2018-09-26 0 0.530 0.530 0.540 0.530 0.540 2,894,000 1,548,620 0.5351 5.269 5.269 5.369 5.269 5.369 291,094 5.3200 -1.85%
2018-09-24 0 0.540 0.530 0.540 0.530 0.560 996,000 543,040 0.5452 5.369 5.269 5.369 5.269 5.567 100,183 5.4205 -1.82%
2018-09-21 0 0.550 0.540 0.550 0.510 0.550 12,004,000 6,442,780 0.5367 5.468 5.369 5.468 5.070 5.468 1,207,426 5.3360 0.00%
2018-09-20 0 0.550 0.540 0.550 0.530 0.550 2,354,666 1,269,646 0.5392 5.468 5.369 5.468 5.269 5.468 236,845 5.3607 1.85%
2018-09-19 0 0.540 0.540 0.550 0.530 0.550 9,898,000 5,358,560 0.5414 5.369 5.369 5.468 5.269 5.468 995,594 5.3823 -1.82%
2018-09-18 0 0.550 0.540 0.550 0.540 0.560 9,694,000 5,312,240 0.5480 5.468 5.369 5.468 5.369 5.567 975,074 5.4480 0.00%
2018-09-17 0 0.550 0.540 0.550 0.540 0.580 5,952,000 3,296,760 0.5539 5.468 5.369 5.468 5.369 5.766 598,684 5.5067 -5.17%
2018-09-14 0 0.580 0.570 0.580 0.550 0.580 2,968,000 1,689,160 0.5691 5.766 5.667 5.766 5.468 5.766 298,537 5.6581 1.75%
2018-09-13 0 0.570 0.560 0.570 0.560 0.580 3,416,000 1,943,140 0.5688 5.667 5.567 5.667 5.567 5.766 343,599 5.6552 1.79%
2018-09-12 0 0.560 0.560 0.570 0.560 0.590 4,094,000 2,359,440 0.5763 5.567 5.567 5.667 5.567 5.866 411,796 5.7296 -5.08%
2018-09-11 0 0.590 0.580 0.590 0.570 0.590 58,772,000 32,475,700 0.5526 5.866 5.766 5.866 5.667 5.866 5,911,601 5.4936 5.36%
2018-09-10 0 0.560 0.560 0.570 0.560 0.580 2,276,000 1,301,900 0.5720 5.567 5.567 5.667 5.567 5.766 228,932 5.6868 -3.45%
2018-09-07 0 0.580 0.570 0.580 0.560 0.580 2,544,000 1,465,080 0.5759 5.766 5.667 5.766 5.567 5.766 255,889 5.7254 1.75%
2018-09-06 0 0.570 0.570 0.580 0.560 0.590 2,562,000 1,470,680 0.5740 5.667 5.667 5.766 5.567 5.866 257,700 5.7070 -1.72%
2018-09-05 0 0.580 0.570 0.580 0.550 0.580 2,952,000 1,652,740 0.5599 5.766 5.667 5.766 5.468 5.766 296,928 5.5661 5.45%
2018-09-04 0 0.550 0.550 0.560 0.540 0.570 7,756,000 4,311,560 0.5559 5.468 5.468 5.567 5.369 5.667 780,140 5.5267 -3.51%
2018-09-03 0 0.570 0.560 0.570 0.550 0.570 4,114,000 2,321,860 0.5644 5.667 5.567 5.667 5.468 5.667 413,808 5.6110 0.00%
2018-08-31 0 0.570 0.570 0.580 0.570 0.590 44,484,000 23,727,680 0.5334 5.667 5.667 5.766 5.667 5.866 4,474,438 5.3029 -1.72%
2018-08-30 0 0.580 0.580 0.590 0.560 0.590 4,888,000 2,832,640 0.5795 5.766 5.766 5.866 5.567 5.866 491,661 5.7614 -1.69%
2018-08-29 0 0.590 0.570 0.590 0.550 0.600 24,290,000 13,938,900 0.5739 5.866 5.667 5.866 5.468 5.965 2,443,218 5.7051 7.27%
2018-08-28 0 0.550 0.540 0.550 0.540 0.560 13,726,000 7,555,960 0.5505 5.468 5.369 5.468 5.369 5.567 1,380,634 5.4728 -1.79%
2018-08-27 0 0.560 0.550 0.560 0.540 0.560 7,154,000 3,929,180 0.5492 5.567 5.468 5.567 5.369 5.567 719,587 5.4603 0.00%
2018-08-24 0 0.560 0.550 0.560 0.550 0.560 9,152,000 5,080,800 0.5552 5.567 5.468 5.567 5.468 5.567 920,557 5.5193 0.00%
2018-08-23 0 0.560 0.550 0.560 0.540 0.580 9,136,000 5,071,620 0.5551 5.567 5.468 5.567 5.369 5.766 918,948 5.5189 0.00%
2018-08-22 0 0.560 0.540 0.560 0.550 0.560 1,074,000 598,980 0.5577 5.567 5.369 5.567 5.468 5.567 108,029 5.5446 0.00%
2018-08-21 0 0.560 0.560 0.570 0.550 0.570 4,198,000 2,341,980 0.5579 5.567 5.567 5.667 5.468 5.667 422,257 5.5463 -3.45%
2018-08-20 0 0.580 0.570 0.580 0.550 0.580 8,106,000 4,515,580 0.5571 5.766 5.667 5.766 5.468 5.766 815,345 5.5382 1.75%
2018-08-17 0 0.570 0.550 0.570 0.560 0.570 1,730,000 983,720 0.5686 5.667 5.468 5.667 5.567 5.667 174,013 5.6532 0.00%
2018-08-16 0 0.570 0.560 0.570 0.550 0.570 2,486,000 1,407,020 0.5660 5.667 5.567 5.667 5.468 5.667 250,055 5.6268 0.00%
2018-08-15 0 0.570 0.560 0.570 0.560 0.580 4,214,000 2,409,660 0.5718 5.667 5.567 5.667 5.567 5.766 423,867 5.6849 -1.72%
2018-08-14 0 0.580 0.570 0.580 0.570 0.590 2,636,000 1,523,360 0.5779 5.766 5.667 5.766 5.667 5.866 265,143 5.7454 1.75%
2018-08-13 0 0.570 0.560 0.570 0.570 0.600 2,372,000 1,375,440 0.5799 5.667 5.567 5.667 5.667 5.965 238,588 5.7649 -3.39%
2018-08-10 0 0.590 0.590 0.600 0.590 0.600 896,000 528,940 0.5903 5.866 5.866 5.965 5.866 5.965 90,124 5.8690 0.00%
2018-08-09 0 0.590 0.590 0.600 0.580 0.600 3,958,000 2,334,720 0.5899 5.866 5.866 5.965 5.766 5.965 398,117 5.8644 0.00%
2018-08-08 0 0.590 0.580 0.590 0.580 0.590 802,000 473,140 0.5900 5.866 5.766 5.866 5.766 5.866 80,669 5.8652 0.00%
2018-08-07 0 0.590 0.590 0.600 0.590 0.590 792,000 467,280 0.5900 5.866 5.866 5.965 5.866 5.866 79,664 5.8657 1.72%
2018-08-06 0 0.580 0.580 0.590 0.580 0.590 784,000 459,360 0.5859 5.766 5.766 5.866 5.766 5.866 78,859 5.8251 -1.69%
2018-08-03 0 0.590 0.570 0.590 0.580 0.600 2,572,000 1,508,180 0.5864 5.866 5.667 5.866 5.766 5.965 258,705 5.8297 -1.67%
2018-08-02 0 0.600 0.590 0.600 0.590 0.600 1,310,000 782,380 0.5972 5.965 5.866 5.965 5.866 5.965 131,767 5.9376 0.00%
2018-08-01 0 0.600 0.590 0.600 0.600 0.610 2,674,000 1,606,740 0.6009 5.965 5.866 5.965 5.965 6.065 268,965 5.9738 0.00%
2018-07-31 0 0.600 0.600 0.610 0.600 0.610 1,610,000 981,920 0.6099 5.965 5.965 6.065 5.965 6.065 161,942 6.0634 -1.64%
2018-07-30 0 0.610 0.600 0.620 0.600 0.660 5,912,000 3,672,420 0.6212 6.065 5.965 6.164 5.965 6.562 594,660 6.1757 0.00%
2018-07-27 0 0.610 0.600 0.610 0.600 0.620 3,206,000 1,948,160 0.6077 6.065 5.965 6.065 5.965 6.164 322,477 6.0412 0.00%
2018-07-26 0 0.610 0.600 0.610 0.590 0.610 1,336,000 804,160 0.6019 6.065 5.965 6.065 5.866 6.065 134,382 5.9841 1.67%
2018-07-25 0 0.600 0.600 0.610 0.600 0.610 706,000 429,780 0.6088 5.965 5.965 6.065 5.965 6.065 71,013 6.0521 -1.64%
2018-07-24 0 0.610 0.600 0.610 0.600 0.610 1,588,000 967,440 0.6092 6.065 5.965 6.065 5.965 6.065 159,730 6.0567 1.67%
2018-07-23 0 0.600 0.600 0.610 0.600 0.620 2,282,000 1,404,740 0.6156 5.965 5.965 6.065 5.965 6.164 229,536 6.1199 0.00%
2018-07-20 0 0.600 0.600 0.610 0.600 0.610 2,614,000 1,588,400 0.6077 5.965 5.965 6.065 5.965 6.065 262,930 6.0412 -1.64%
2018-07-19 0 0.610 0.600 0.610 0.590 0.610 2,228,000 1,350,740 0.6063 6.065 5.965 6.065 5.866 6.065 224,104 6.0273 1.67%
2018-07-18 0 0.600 0.600 0.610 0.590 0.610 3,274,000 1,963,620 0.5998 5.965 5.965 6.065 5.866 6.065 329,316 5.9627 0.00%
2018-07-17 0 0.600 0.600 0.610 0.590 0.600 778,000 466,300 0.5994 5.965 5.965 6.065 5.866 5.965 78,255 5.9587 0.00%
2018-07-16 0 0.600 0.600 0.610 0.590 0.610 35,384,000 20,062,800 0.5670 5.965 5.965 6.065 5.866 6.065 3,559,111 5.6370 -1.64%
2018-07-13 0 0.610 0.600 0.610 0.590 0.610 41,406,000 23,545,680 0.5687 6.065 5.965 6.065 5.866 6.065 4,164,836 5.6534 0.00%
2018-07-12 0 0.610 0.600 0.610 0.600 0.610 5,308,000 3,228,980 0.6083 6.065 5.965 6.065 5.965 6.065 533,907 6.0478 1.67%
2018-07-11 0 0.600 0.600 0.610 0.590 0.610 4,268,000 2,560,360 0.5999 5.965 5.965 6.065 5.866 6.065 429,298 5.9641 -1.64%
2018-07-10 0 0.610 0.600 0.610 0.580 0.610 5,550,000 3,330,600 0.6001 6.065 5.965 6.065 5.766 6.065 558,249 5.9662 1.67%
2018-07-09 0 0.600 0.590 0.600 0.590 0.620 94,184,000 52,572,020 0.5582 5.965 5.866 5.965 5.866 6.164 9,473,529 5.5494 -1.64%
2018-07-06 0 0.610 0.600 0.610 0.600 0.620 76,204,000 42,830,000 0.5620 6.065 5.965 6.065 5.965 6.164 7,665,005 5.5877 0.00%
2018-07-05 0 0.610 0.610 0.620 0.600 0.630 5,128,000 3,148,200 0.6139 6.065 6.065 6.164 5.965 6.263 515,802 6.1035 0.00%
2018-07-04 0 0.610 0.610 0.620 0.610 0.630 6,782,000 4,198,760 0.6191 6.065 6.065 6.164 6.065 6.263 682,170 6.1550 -3.17%
2018-07-03 0 0.630 0.620 0.630 0.600 0.690 14,728,000 9,181,300 0.6234 6.263 6.164 6.263 5.965 6.860 1,481,421 6.1976 0.00%
2018-06-29 0 0.630 0.620 0.640 0.620 0.640 7,016,000 4,397,620 0.6268 6.263 6.164 6.363 6.164 6.363 705,707 6.2315 0.00%
2018-06-28 0 0.630 0.620 0.640 0.620 0.660 9,082,000 5,767,400 0.6350 6.263 6.164 6.363 6.164 6.562 913,516 6.3134 -4.55%
2018-06-27 0 0.660 0.650 0.660 0.650 0.670 21,182,000 12,817,680 0.6051 6.562 6.462 6.562 6.462 6.661 2,130,598 6.0160 0.00%
2018-06-26 0 0.660 0.660 0.680 0.610 0.670 8,004,000 5,067,860 0.6332 6.562 6.562 6.760 6.065 6.661 805,085 6.2948 6.45%
2018-06-25 0 0.620 0.620 0.630 0.620 0.640 222,066,000 122,945,640 0.5536 6.164 6.164 6.263 6.164 6.363 22,336,582 5.5042 -4.62%
2018-06-22 0 0.650 0.640 0.650 0.580 0.660 627,178,000 333,945,440 0.5325 6.462 6.363 6.462 5.766 6.562 63,084,907 5.2936 10.17%
2018-06-21 0 0.590 0.580 0.600 0.570 0.600 9,346,000 5,457,040 0.5839 5.866 5.766 5.965 5.667 5.965 940,071 5.8049 1.72%
2018-06-20 0 0.580 0.570 0.590 0.560 0.580 8,566,000 4,941,920 0.5769 5.766 5.667 5.866 5.567 5.766 861,614 5.7357 1.75%
2018-06-19 0 0.570 0.570 0.580 0.570 0.580 5,614,000 3,241,620 0.5774 5.667 5.667 5.766 5.667 5.766 564,686 5.7406 0.00%
2018-06-15 0 0.570 0.570 0.580 0.570 0.590 5,432,000 3,150,840 0.5801 5.667 5.667 5.766 5.667 5.866 546,380 5.7668 -1.72%
2018-06-14 0 0.580 0.580 0.590 0.570 0.580 5,758,000 3,339,480 0.5800 5.766 5.766 5.866 5.667 5.766 579,170 5.7660 0.00%
2018-06-13 0 0.580 0.570 0.580 0.580 0.580 5,172,000 2,999,760 0.5800 5.766 5.667 5.766 5.766 5.766 520,227 5.7662 1.75%
2018-06-12 0 0.570 0.570 0.580 0.560 0.600 11,922,000 6,851,840 0.5747 5.667 5.667 5.766 5.567 5.965 1,199,178 5.7138 0.00%
2018-06-11 0 0.570 0.570 0.580 0.570 0.590 6,578,000 3,810,380 0.5793 5.667 5.667 5.766 5.667 5.866 661,650 5.7589 -1.72%
2018-06-08 0 0.580 0.580 0.590 0.580 0.580 5,312,000 3,080,960 0.5800 5.766 5.766 5.866 5.766 5.766 534,309 5.7662 0.00%
2018-06-07 0 0.580 0.580 0.590 0.570 0.580 5,244,000 3,039,500 0.5796 5.766 5.766 5.866 5.667 5.766 527,469 5.7624 1.75%
2018-06-06 0 0.570 0.570 0.580 0.570 0.590 6,624,000 3,843,820 0.5803 5.667 5.667 5.766 5.667 5.866 666,277 5.7691 -3.39%
2018-06-05 0 0.590 0.580 0.590 0.580 0.590 1,690,000 992,880 0.5875 5.866 5.766 5.866 5.766 5.866 169,989 5.8408 0.00%
2018-06-04 0 0.590 0.590 0.600 0.570 0.600 5,034,000 2,966,560 0.5893 5.866 5.866 5.965 5.667 5.965 506,347 5.8588 1.72%
2018-06-01 0 0.580 0.580 0.590 0.560 0.590 7,608,000 4,393,760 0.5775 5.766 5.766 5.866 5.567 5.866 765,253 5.7416 1.75%
2018-05-31 0 0.570 0.550 0.560 0.550 0.600 21,472,000 12,383,340 0.5767 5.667 5.468 5.567 5.468 5.965 2,159,768 5.7336 -1.72%
2018-05-30 0 0.580 0.580 0.590 0.580 0.580 4,922,000 2,854,760 0.5800 5.766 5.766 5.866 5.766 5.766 495,081 5.7662 0.00%
2018-05-29 0 0.580 0.580 0.590 0.580 0.590 12,146,000 6,500,180 0.5352 5.766 5.766 5.866 5.766 5.866 1,221,709 5.3206 0.00%
2018-05-28 0 0.580 0.570 0.580 0.580 0.590 57,992,000 30,256,040 0.5217 5.766 5.667 5.766 5.766 5.866 5,833,145 5.1869 0.00%
2018-05-25 0 0.580 0.570 0.590 0.570 0.580 59,612,000 31,194,540 0.5233 5.766 5.667 5.866 5.667 5.766 5,996,093 5.2025 0.00%
2018-05-24 0 0.580 0.570 0.580 0.560 0.580 4,050,000 2,331,820 0.5758 5.766 5.667 5.766 5.567 5.766 407,371 5.7241 1.75%
2018-05-23 0 0.570 0.570 0.580 0.560 0.580 7,612,000 4,336,400 0.5697 5.667 5.667 5.766 5.567 5.766 765,656 5.6636 0.00%
2018-05-21 0 0.570 0.570 0.580 0.560 0.590 11,972,000 6,906,020 0.5768 5.667 5.667 5.766 5.567 5.866 1,204,208 5.7349 -3.39%
2018-05-18 0 0.590 0.580 0.590 0.590 0.590 5,788,000 3,414,920 0.5900 5.866 5.766 5.866 5.866 5.866 582,188 5.8657 0.00%
2018-05-17 0 0.590 0.580 0.590 0.580 0.590 3,962,000 2,310,320 0.5831 5.866 5.766 5.866 5.766 5.866 398,519 5.7973 0.00%
2018-05-16 0 0.590 0.590 0.600 0.550 0.590 18,500,000 10,118,180 0.5469 5.866 5.866 5.965 5.468 5.866 1,860,829 5.4375 5.36%
2018-05-15 0 0.560 0.560 0.570 0.520 0.570 154,310,000 80,540,040 0.5219 5.567 5.567 5.667 5.170 5.667 15,521,323 5.1890 1.82%
2018-05-14 0 0.550 0.550 0.560 0.550 0.580 13,024,000 7,379,860 0.5666 5.468 5.468 5.567 5.468 5.766 1,310,023 5.6334 -3.51%
2018-05-11 0 0.570 0.570 0.580 0.570 0.580 6,168,000 3,551,620 0.5758 5.667 5.667 5.766 5.667 5.766 620,410 5.7246 0.00%
2018-05-10 0 0.570 0.570 0.580 0.570 0.580 5,398,000 3,092,660 0.5729 5.667 5.667 5.766 5.667 5.766 542,960 5.6959 -1.72%
2018-05-09 0 0.580 0.580 0.590 0.580 0.600 2,884,000 1,697,540 0.5886 5.766 5.766 5.866 5.766 5.965 290,088 5.8518 -3.33%
2018-05-08 0 0.600 0.590 0.600 0.590 0.600 5,804,000 3,438,960 0.5925 5.965 5.866 5.965 5.866 5.965 583,797 5.8907 1.69%
2018-05-07 0 0.590 0.580 0.590 0.570 0.600 3,922,000 2,300,460 0.5866 5.866 5.766 5.866 5.667 5.965 394,496 5.8314 1.72%
2018-05-04 0 0.580 0.580 0.590 0.580 0.590 4,436,000 2,610,240 0.5884 5.766 5.766 5.866 5.766 5.866 446,197 5.8500 -1.69%
2018-05-03 0 0.590 0.580 0.590 0.590 0.600 6,494,000 3,842,220 0.5917 5.866 5.766 5.866 5.866 5.965 653,201 5.8821 -1.67%
2018-05-02 0 0.600 0.590 0.600 0.590 0.600 3,466,000 2,053,080 0.5923 5.965 5.866 5.965 5.866 5.965 348,629 5.8890 1.69%
2018-04-30 0 0.590 0.590 0.600 0.580 0.610 4,794,000 2,833,420 0.5910 5.866 5.866 5.965 5.766 6.065 482,206 5.8760 0.00%
2018-04-27 0 0.590 0.580 0.590 0.580 0.590 2,710,000 1,586,540 0.5854 5.866 5.766 5.866 5.766 5.866 272,586 5.8203 1.72%
2018-04-26 0 0.580 0.580 0.590 0.580 0.590 5,658,000 3,313,120 0.5856 5.766 5.766 5.866 5.766 5.866 569,112 5.8216 -3.33%
2018-04-25 0 0.600 0.600 0.610 0.580 0.600 5,690,000 3,382,980 0.5945 5.965 5.965 6.065 5.766 5.965 572,331 5.9109 1.69%
2018-04-24 0 0.590 0.580 0.590 0.570 0.600 8,654,000 5,029,580 0.5812 5.866 5.766 5.866 5.667 5.965 870,465 5.7780 5.36%
2018-04-23 0 0.560 0.550 0.560 0.500 0.580 11,782,000 6,538,260 0.5549 5.567 5.468 5.567 4.971 5.766 1,185,096 5.5171 12.00%
2018-04-20 0 0.500 0.495 0.510 0.495 0.510 7,852,000 3,933,590 0.5010 4.971 4.921 5.070 4.921 5.070 789,796 4.9805 0.00%
2018-04-19 0 0.500 0.500 0.510 0.495 0.510 5,122,000 2,593,660 0.5064 4.971 4.971 5.070 4.921 5.070 515,198 5.0343 -1.96%
2018-04-18 0 0.510 0.510 0.520 0.510 0.520 1,250,000 640,940 0.5128 5.070 5.070 5.170 5.070 5.170 125,732 5.0977 0.00%
2018-04-17 0 0.510 0.510 0.530 0.510 0.520 8,002,000 4,149,520 0.5186 5.070 5.070 5.269 5.070 5.170 804,884 5.1554 -1.92%
2018-04-16 0 0.520 0.510 0.520 0.510 0.520 3,642,000 1,859,760 0.5106 5.170 5.070 5.170 5.070 5.170 366,332 5.0767 0.00%
2018-04-13 0 0.520 0.520 0.530 0.510 0.530 1,312,000 682,500 0.5202 5.170 5.170 5.269 5.070 5.269 131,968 5.1717 0.00%
2018-04-12 0 0.520 0.520 0.530 0.520 0.530 1,424,000 750,220 0.5268 5.170 5.170 5.269 5.170 5.269 143,234 5.2377 -1.89%
2018-04-11 0 0.530 0.530 0.540 0.520 0.540 4,310,000 2,306,560 0.5352 5.269 5.269 5.369 5.170 5.369 433,523 5.3205 -1.85%
2018-04-10 0 0.540 0.540 0.550 0.530 0.550 3,194,000 1,734,040 0.5429 5.369 5.369 5.468 5.269 5.468 321,270 5.3975 0.00%
2018-04-09 0 0.540 0.530 0.540 0.530 0.540 1,912,000 1,032,300 0.5399 5.369 5.269 5.369 5.269 5.369 192,319 5.3676 0.00%
2018-04-06 0 0.540 0.530 0.540 0.530 0.540 2,258,000 1,219,120 0.5399 5.369 5.269 5.369 5.269 5.369 227,122 5.3677 0.00%
2018-04-04 0 0.540 0.530 0.540 0.530 0.550 3,636,000 1,965,960 0.5407 5.369 5.269 5.369 5.269 5.468 365,728 5.3755 0.00%
2018-04-03 0 0.540 0.530 0.550 0.530 0.550 4,276,000 2,333,100 0.5456 5.369 5.269 5.468 5.269 5.468 430,103 5.4245 -3.57%
2018-03-29 0 0.560 0.560 0.570 0.550 0.570 6,216,000 3,499,080 0.5629 5.567 5.567 5.667 5.468 5.667 625,238 5.5964 -1.75%
2018-03-28 0 0.570 0.560 0.570 0.550 0.590 8,572,000 4,864,920 0.5675 5.667 5.567 5.667 5.468 5.866 862,217 5.6423 1.79%
2018-03-27 0 0.560 0.550 0.560 0.520 0.570 6,186,000 3,348,040 0.5412 5.567 5.468 5.567 5.170 5.667 622,221 5.3808 5.66%
2018-03-26 0 0.530 0.520 0.530 0.510 0.530 5,996,000 3,128,580 0.5218 5.269 5.170 5.269 5.070 5.269 603,110 5.1874 -1.85%
2018-03-23 0 0.540 0.530 0.540 0.495 0.540 4,064,000 2,105,160 0.5180 5.369 5.269 5.369 4.921 5.369 408,779 5.1499 1.89%
2018-03-22 0 0.530 0.530 0.540 0.530 0.560 6,660,000 3,650,320 0.5481 5.269 5.269 5.369 5.269 5.567 669,898 5.4491 -1.85%
2018-03-21 0 0.540 0.540 0.550 0.530 0.550 4,920,000 2,697,300 0.5482 5.369 5.369 5.468 5.269 5.468 494,880 5.4504 0.00%
2018-03-20 0 0.540 0.540 0.550 0.540 0.560 6,542,000 3,638,100 0.5561 5.369 5.369 5.468 5.369 5.567 658,029 5.5288 -1.82%
2018-03-19 0 0.550 0.550 0.560 0.540 0.560 7,592,000 4,225,080 0.5565 5.468 5.468 5.567 5.369 5.567 763,644 5.5328 -1.79%
2018-03-16 0 0.560 0.550 0.560 0.550 0.560 5,772,000 3,197,740 0.5540 5.567 5.468 5.567 5.468 5.567 580,579 5.5079 1.82%
2018-03-15 0 0.550 0.550 0.560 0.540 0.550 5,828,000 3,202,620 0.5495 5.468 5.468 5.567 5.369 5.468 586,211 5.4633 1.85%
2018-03-14 0 0.540 0.540 0.550 0.540 0.550 4,980,000 2,736,820 0.5496 5.369 5.369 5.468 5.369 5.468 500,915 5.4636 -1.82%
2018-03-13 0 0.550 0.550 0.560 0.540 0.570 5,920,000 3,276,480 0.5535 5.468 5.468 5.567 5.369 5.667 595,465 5.5024 -1.79%
2018-03-12 0 0.560 0.540 0.560 0.550 0.560 6,486,000 3,596,980 0.5546 5.567 5.369 5.567 5.468 5.567 652,396 5.5135 1.82%
2018-03-09 0 0.550 0.550 0.560 0.550 0.560 3,086,000 1,723,920 0.5586 5.468 5.468 5.567 5.468 5.567 310,406 5.5538 0.00%
2018-03-08 0 0.550 0.550 0.560 0.540 0.570 8,334,000 4,641,700 0.5570 5.468 5.468 5.567 5.369 5.667 838,278 5.5372 -1.79%
2018-03-07 0 0.560 0.550 0.570 0.560 0.570 5,324,000 2,987,180 0.5611 5.567 5.468 5.667 5.567 5.667 535,516 5.5781 0.00%
2018-03-06 0 0.560 0.560 0.570 0.560 0.580 6,140,000 3,515,640 0.5726 5.567 5.567 5.667 5.567 5.766 617,594 5.6925 -1.75%
2018-03-05 0 0.570 0.560 0.580 0.570 0.580 5,444,000 3,106,080 0.5706 5.667 5.567 5.766 5.667 5.766 547,587 5.6723 -1.72%
2018-03-02 0 0.580 0.570 0.580 0.570 0.580 3,242,000 1,878,060 0.5793 5.766 5.667 5.766 5.667 5.766 326,098 5.7592 1.75%
2018-03-01 0 0.570 0.570 0.580 0.560 0.580 3,566,000 2,034,900 0.5706 5.667 5.667 5.766 5.567 5.766 358,687 5.6732 0.00%
2018-02-28 0 0.570 0.570 0.580 0.570 0.580 7,190,000 4,112,580 0.5720 5.667 5.667 5.766 5.667 5.766 723,209 5.6866 -1.72%
2018-02-27 0 0.580 0.570 0.580 0.570 0.580 5,168,000 2,996,640 0.5798 5.766 5.667 5.766 5.667 5.766 519,825 5.7647 -1.69%
2018-02-26 0 0.590 0.580 0.590 0.570 0.590 4,732,000 2,734,900 0.5780 5.866 5.766 5.866 5.667 5.866 475,970 5.7460 3.51%
2018-02-23 0 0.570 0.560 0.570 0.570 0.590 5,350,000 3,084,940 0.5766 5.667 5.567 5.667 5.667 5.866 538,132 5.7327 -1.72%
2018-02-22 0 0.580 0.580 0.590 0.580 0.590 2,768,000 1,608,140 0.5810 5.766 5.766 5.866 5.766 5.866 278,420 5.7759 1.75%
2018-02-21 0 0.570 0.570 0.590 0.570 0.590 6,048,000 3,506,400 0.5798 5.667 5.667 5.866 5.667 5.866 608,340 5.7639 -3.39%
2018-02-20 0 0.590 0.580 0.590 0.570 0.590 6,040,000 3,503,500 0.5800 5.866 5.766 5.866 5.667 5.866 607,535 5.7667 3.51%
2018-02-15 0 0.570 0.570 0.580 0.570 0.590 4,544,000 2,634,180 0.5797 5.667 5.667 5.766 5.667 5.866 457,060 5.7633 -1.72%
2018-02-14 0 0.580 0.570 0.580 0.570 0.580 3,392,000 1,935,460 0.5706 5.766 5.667 5.766 5.667 5.766 341,185 5.6728 1.75%
2018-02-13 0 0.570 0.560 0.570 0.560 0.580 6,370,000 3,628,420 0.5696 5.667 5.567 5.667 5.567 5.766 640,729 5.6630 0.00%
2018-02-12 0 0.570 0.560 0.570 0.560 0.570 5,512,000 3,140,040 0.5697 5.667 5.567 5.667 5.567 5.667 554,426 5.6636 1.79%
2018-02-09 0 0.560 0.560 0.570 0.560 0.570 5,274,000 2,958,040 0.5609 5.567 5.567 5.667 5.567 5.667 530,487 5.5761 -5.08%
2018-02-08 0 0.590 0.580 0.590 0.560 0.590 6,914,000 3,954,080 0.5719 5.866 5.766 5.866 5.567 5.866 695,447 5.6857 3.51%
2018-02-07 0 0.570 0.560 0.570 0.560 0.580 12,264,000 6,988,160 0.5698 5.667 5.567 5.667 5.567 5.766 1,233,579 5.6649 0.00%
2018-02-06 0 0.570 0.570 0.580 0.530 0.570 16,888,000 9,573,300 0.5669 5.667 5.667 5.766 5.269 5.667 1,698,685 5.6357 -3.39%
2018-02-05 0 0.590 0.580 0.590 0.530 0.590 5,968,000 3,403,060 0.5702 5.866 5.766 5.866 5.269 5.866 600,293 5.6690 1.72%
2018-02-02 0 0.580 0.570 0.580 0.550 0.580 15,516,000 8,761,660 0.5647 5.766 5.667 5.766 5.468 5.766 1,560,682 5.6140 3.57%
2018-02-01 0 0.560 0.560 0.570 0.560 0.610 11,292,000 6,785,260 0.6009 5.567 5.567 5.667 5.567 6.065 1,135,810 5.9739 -8.20%
2018-01-31 0 0.610 0.600 0.610 0.590 0.610 12,108,000 7,264,200 0.6000 6.065 5.965 6.065 5.866 6.065 1,217,887 5.9646 1.67%
2018-01-30 0 0.600 0.590 0.610 0.590 0.600 12,426,000 7,455,560 0.6000 5.965 5.866 6.065 5.866 5.965 1,249,873 5.9651 1.69%
2018-01-29 0 0.590 0.590 0.600 0.590 0.600 5,848,000 3,497,760 0.5981 5.866 5.866 5.965 5.866 5.965 588,223 5.9463 0.00%
2018-01-26 0 0.590 0.580 0.600 0.590 0.610 7,408,000 4,462,400 0.6024 5.866 5.766 5.965 5.866 6.065 745,136 5.9887 -3.28%
2018-01-25 0 0.610 0.600 0.610 0.600 0.610 6,136,000 3,742,640 0.6099 6.065 5.965 6.065 5.965 6.065 617,192 6.0640 0.00%
2018-01-24 0 0.610 0.600 0.610 0.600 0.610 5,594,000 3,393,600 0.6066 6.065 5.965 6.065 5.965 6.065 562,674 6.0312 1.67%
2018-01-23 0 0.600 0.600 0.610 0.600 0.610 4,784,000 2,903,520 0.6069 5.965 5.965 6.065 5.965 6.065 481,200 6.0339 -1.64%
2018-01-22 0 0.610 0.600 0.610 0.590 0.620 7,340,000 4,448,280 0.6060 6.065 5.965 6.065 5.866 6.164 738,296 6.0251 -1.61%
2018-01-19 0 0.620 0.610 0.620 0.600 0.620 5,524,000 3,375,260 0.6110 6.164 6.065 6.164 5.965 6.164 555,633 6.0746 3.33%
2018-01-18 0 0.600 0.600 0.610 0.590 0.620 5,764,000 3,478,460 0.6035 5.965 5.965 6.065 5.866 6.164 579,774 5.9997 0.00%
2018-01-17 0 0.600 0.600 0.610 0.600 0.610 5,234,000 3,188,180 0.6091 5.965 5.965 6.065 5.965 6.065 526,464 6.0558 0.00%
2018-01-16 0 0.600 0.600 0.610 0.600 0.620 5,780,000 3,560,620 0.6160 5.965 5.965 6.065 5.965 6.164 581,383 6.1244 0.00%
2018-01-15 0 0.600 0.600 0.620 0.600 0.620 8,940,000 5,447,660 0.6094 5.965 5.965 6.164 5.965 6.164 899,233 6.0581 1.69%
2018-01-12 0 0.590 0.590 0.600 0.590 0.600 4,542,000 2,715,080 0.5978 5.866 5.866 5.965 5.866 5.965 456,859 5.9429 -1.67%
2018-01-11 0 0.600 0.590 0.600 0.590 0.610 5,268,000 3,159,580 0.5998 5.965 5.866 5.965 5.866 6.065 529,884 5.9628 0.00%
2018-01-10 0 0.600 0.600 0.610 0.590 0.610 4,140,000 2,483,520 0.5999 5.965 5.965 6.065 5.866 6.065 416,423 5.9639 1.69%
2018-01-09 0 0.590 0.590 0.600 0.590 0.600 5,432,000 3,258,580 0.5999 5.866 5.866 5.965 5.866 5.965 546,380 5.9639 0.00%
2018-01-08 0 0.590 0.590 0.600 0.590 0.600 4,534,000 2,683,220 0.5918 5.866 5.866 5.965 5.866 5.965 456,054 5.8836 -1.67%
2018-01-05 0 0.600 0.590 0.600 0.590 0.600 5,334,000 3,150,100 0.5906 5.965 5.866 5.965 5.866 5.965 536,522 5.8713 1.69%
2018-01-04 0 0.590 0.590 0.600 0.590 0.600 5,688,000 3,411,620 0.5998 5.866 5.866 5.965 5.866 5.965 572,129 5.9630 -1.67%
2018-01-03 0 0.600 0.600 0.610 0.600 0.600 6,150,000 3,690,000 0.6000 5.965 5.965 6.065 5.965 5.965 618,600 5.9651 0.00%
2018-01-02 0 0.600 0.590 0.600 0.590 0.610 6,568,000 3,936,760 0.5994 5.965 5.866 5.965 5.866 6.065 660,644 5.9590 -1.64%
2017-12-29 0 0.610 0.600 0.610 0.600 0.610 4,378,000 2,628,800 0.6005 6.065 5.965 6.065 5.965 6.065 440,363 5.9696 1.67%
2017-12-28 0 0.600 0.580 0.600 0.590 0.600 4,782,000 2,830,340 0.5919 5.965 5.766 5.965 5.866 5.965 480,999 5.8843 0.00%
2017-12-27 0 0.600 0.580 0.600 0.580 0.600 6,388,000 3,769,080 0.5900 5.965 5.766 5.965 5.766 5.965 642,539 5.8659 0.00%
2017-12-22 0 0.600 0.580 0.600 0.580 0.600 4,110,000 2,428,980 0.5910 5.965 5.766 5.965 5.766 5.965 413,406 5.8755 3.45%
2017-12-21 0 0.580 0.570 0.580 0.580 0.600 4,406,495 2,598,121 0.5896 5.766 5.667 5.766 5.766 5.965 443,229 5.8618 -1.69%
2017-12-20 0 0.590 0.590 0.600 0.500 0.610 6,996,000 4,118,700 0.5887 5.866 5.866 5.965 4.971 6.065 703,695 5.8530 -3.28%
2017-12-19 0 0.610 0.600 0.610 0.610 0.620 5,258,000 3,208,500 0.6102 6.065 5.965 6.065 6.065 6.164 528,878 6.0666 1.67%
2017-12-18 0 0.600 0.590 0.600 0.580 0.610 5,338,000 3,153,540 0.5908 5.965 5.866 5.965 5.766 6.065 536,925 5.8733 0.00%
2017-12-15 0 0.600 0.580 0.600 0.590 0.630 10,520,000 6,396,500 0.6080 5.965 5.766 5.965 5.866 6.263 1,058,158 6.0449 -3.23%
2017-12-14 0 0.620 0.610 0.620 0.580 0.620 15,288,000 9,038,540 0.5912 6.164 6.065 6.164 5.766 6.164 1,537,749 5.8778 6.90%
2017-12-13 0 0.580 0.580 0.590 0.580 0.590 10,334,000 5,994,960 0.5801 5.766 5.766 5.866 5.766 5.866 1,039,449 5.7674 1.75%
2017-12-12 0 0.570 0.570 0.580 0.570 0.580 5,595,625 3,245,281 0.5800 5.667 5.667 5.766 5.667 5.766 562,838 5.7659 -1.72%
2017-12-11 0 0.580 0.570 0.580 0.560 0.580 7,754,000 4,395,280 0.5668 5.766 5.667 5.766 5.567 5.766 779,939 5.6354 1.75%
2017-12-08 0 0.570 0.560 0.570 0.560 0.570 8,396,000 4,737,860 0.5643 5.667 5.567 5.667 5.567 5.667 844,514 5.6102 1.79%
2017-12-07 0 0.560 0.550 0.560 0.550 0.560 6,172,000 3,409,000 0.5523 5.567 5.468 5.567 5.468 5.567 620,813 5.4912 1.82%
2017-12-06 0 0.550 0.550 0.560 0.550 0.560 8,298,000 4,622,000 0.5570 5.468 5.468 5.567 5.468 5.567 834,657 5.5376 0.00%
2017-12-05 0 0.550 0.550 0.560 0.550 0.570 9,934,000 5,589,260 0.5626 5.468 5.468 5.567 5.468 5.667 999,215 5.5937 -3.51%
2017-12-04 0 0.570 0.560 0.580 0.560 0.570 5,740,000 3,241,980 0.5648 5.667 5.567 5.766 5.567 5.667 577,360 5.6152 1.79%
2017-12-01 0 0.560 0.560 0.570 0.560 0.570 8,228,000 4,628,740 0.5626 5.567 5.567 5.667 5.567 5.667 827,616 5.5929 0.00%
2017-11-30 0 0.560 0.550 0.560 0.550 0.580 8,082,000 4,540,440 0.5618 5.567 5.468 5.567 5.468 5.766 812,931 5.5853 -1.75%
2017-11-29 0 0.570 0.560 0.570 0.560 0.580 8,590,000 4,890,340 0.5693 5.667 5.567 5.667 5.567 5.766 864,028 5.6599 1.79%
2017-11-28 0 0.560 0.560 0.570 0.560 0.580 10,538,000 6,020,140 0.5713 5.567 5.567 5.667 5.567 5.766 1,059,968 5.6795 -3.45%
2017-11-27 0 0.580 0.570 0.580 0.570 0.600 10,040,000 5,913,840 0.5890 5.766 5.667 5.766 5.667 5.965 1,009,877 5.8560 0.00%
2017-11-24 0 0.580 0.580 0.590 0.580 0.610 14,702,000 8,670,700 0.5898 5.766 5.766 5.866 5.766 6.065 1,478,806 5.8633 -1.69%
2017-11-23 0 0.590 0.580 0.590 0.580 0.600 16,626,600 9,815,656 0.5904 5.866 5.766 5.866 5.766 5.965 1,672,392 5.8692 -1.67%
2017-11-22 0 0.600 0.580 0.600 0.560 0.600 11,334,000 6,573,200 0.5800 5.965 5.766 5.965 5.567 5.965 1,140,034 5.7658 3.45%
2017-11-21 0 0.580 0.570 0.580 0.560 0.580 5,472,000 3,138,340 0.5735 5.766 5.667 5.766 5.567 5.766 550,403 5.7019 1.75%
2017-11-20 0 0.570 0.570 0.580 0.560 0.580 6,578,000 3,751,220 0.5703 5.667 5.667 5.766 5.567 5.766 661,650 5.6695 -1.72%
2017-11-17 0 0.580 0.570 0.580 0.540 0.590 8,040,000 4,476,380 0.5568 5.766 5.667 5.766 5.369 5.866 808,706 5.5352 0.00%
2017-11-16 0 0.580 0.570 0.590 0.550 0.600 9,434,000 5,436,400 0.5763 5.766 5.667 5.866 5.468 5.965 948,922 5.7290 -1.69%
2017-11-15 0 0.590 0.580 0.590 0.590 0.600 6,308,000 3,726,220 0.5907 5.866 5.766 5.866 5.866 5.965 634,492 5.8728 0.00%
2017-11-14 0 0.590 0.590 0.600 0.590 0.610 6,038,000 3,583,320 0.5935 5.866 5.866 5.965 5.866 6.065 607,334 5.9001 -1.67%
2017-11-13 0 0.600 0.590 0.600 0.580 0.610 5,080,000 3,042,440 0.5989 5.965 5.866 5.965 5.766 6.065 510,973 5.9542 1.69%
2017-11-10 0 0.590 0.590 0.600 0.590 0.630 16,458,000 9,921,860 0.6029 5.866 5.866 5.965 5.866 6.263 1,655,433 5.9935 -4.84%
2017-11-09 0 0.620 0.610 0.620 0.590 0.650 9,678,000 5,975,420 0.6174 6.164 6.065 6.164 5.866 6.462 973,465 6.1383 -3.12%
2017-11-08 0 0.640 0.640 0.650 0.640 0.670 6,536,000 4,252,160 0.6506 6.363 6.363 6.462 6.363 6.661 657,426 6.4679 -4.48%
2017-11-07 0 0.670 0.660 0.670 0.660 0.680 20,452,000 13,610,780 0.6655 6.661 6.562 6.661 6.562 6.760 2,057,171 6.6163 0.00%
2017-11-06 0 0.670 0.660 0.670 0.660 0.680 5,890,000 3,907,520 0.6634 6.661 6.562 6.661 6.562 6.760 592,448 6.5956 -1.47%
2017-11-03 0 0.680 0.660 0.680 0.660 0.680 7,478,000 5,005,640 0.6694 6.760 6.562 6.760 6.562 6.760 752,177 6.6549 1.49%
2017-11-02 0 0.670 0.660 0.670 0.650 0.680 10,338,000 6,775,580 0.6554 6.661 6.562 6.661 6.462 6.760 1,039,851 6.5159 1.52%
2017-11-01 0 0.660 0.660 0.670 0.650 0.670 6,100,000 4,047,420 0.6635 6.562 6.562 6.661 6.462 6.661 613,571 6.5965 1.54%
2017-10-31 0 0.650 0.650 0.670 0.630 0.680 11,156,000 7,341,280 0.6581 6.462 6.462 6.661 6.263 6.760 1,122,130 6.5423 1.56%
2017-10-30 0 0.640 0.630 0.640 0.630 0.690 12,142,000 7,849,640 0.6465 6.363 6.263 6.363 6.263 6.860 1,221,307 6.4272 -5.88%
2017-10-27 0 0.680 0.670 0.680 0.600 0.690 19,862,000 12,752,540 0.6421 6.760 6.661 6.760 5.965 6.860 1,997,826 6.3832 15.25%
2017-10-26 0 0.590 0.590 0.600 0.580 0.640 8,192,000 4,962,880 0.6058 5.866 5.866 5.965 5.766 6.363 823,995 6.0229 -6.35%
2017-10-25 0 0.630 0.610 0.630 0.600 0.640 5,412,000 3,373,580 0.6234 6.263 6.065 6.263 5.965 6.363 544,368 6.1972 5.00%
2017-10-24 0 0.600 0.600 0.620 0.600 0.660 13,482,000 8,458,280 0.6274 5.965 5.965 6.164 5.965 6.562 1,356,091 6.2372 -4.76%
2017-10-23 0 0.630 0.630 0.650 0.620 0.700 15,434,000 10,049,440 0.6511 6.263 6.263 6.462 6.164 6.959 1,552,434 6.4733 -8.70%
2017-10-20 0 0.690 0.690 0.710 0.690 0.720 5,206,000 3,673,710 0.7057 6.860 6.860 7.059 6.860 7.158 523,647 7.0156 0.00%
2017-10-19 0 0.690 0.690 0.700 0.690 0.720 8,616,000 6,077,180 0.7053 6.860 6.860 6.959 6.860 7.158 866,643 7.0123 0.00%
2017-10-18 0 0.690 0.690 0.700 0.660 0.720 10,780,000 7,475,200 0.6934 6.860 6.860 6.959 6.562 7.158 1,084,310 6.8940 -2.82%
2017-10-17 0 0.710 0.710 0.720 0.660 0.730 32,864,600 23,392,572 0.7118 7.059 7.059 7.158 6.562 7.258 3,305,697 7.0764 7.58%
2017-10-16 0 0.660 0.660 0.670 0.560 0.670 36,142,000 22,627,850 0.6261 6.562 6.562 6.661 5.567 6.661 3,635,355 6.2244 17.86%
2017-10-13 0 0.560 0.550 0.560 0.550 0.590 7,964,000 4,471,780 0.5615 5.567 5.468 5.567 5.468 5.866 801,062 5.5823 -1.75%
2017-10-12 0 0.570 0.570 0.580 0.520 0.570 9,706,000 5,273,800 0.5434 5.667 5.667 5.766 5.170 5.667 976,281 5.4019 11.76%
2017-10-11 0 0.510 0.510 0.520 0.510 0.520 5,500,000 2,806,520 0.5103 5.070 5.070 5.170 5.070 5.170 553,219 5.0731 -1.92%
2017-10-10 0 0.520 0.510 0.520 0.500 0.520 5,002,000 2,550,460 0.5099 5.170 5.070 5.170 4.971 5.170 503,128 5.0692 1.96%
2017-10-09 0 0.510 0.500 0.510 0.510 0.520 5,654,000 2,888,480 0.5109 5.070 4.971 5.070 5.070 5.170 568,709 5.0790 0.00%
2017-10-06 0 0.510 0.510 0.520 0.510 0.530 9,348,000 4,806,520 0.5142 5.070 5.070 5.170 5.070 5.269 940,272 5.1118 -1.92%
2017-10-04 0 0.520 0.510 0.520 0.510 0.520 3,968,000 2,033,100 0.5124 5.170 5.070 5.170 5.070 5.170 399,123 5.0939 1.96%
2017-10-03 0 0.510 0.510 0.520 0.500 0.520 5,938,000 3,029,700 0.5102 5.070 5.070 5.170 4.971 5.170 597,276 5.0725 -1.92%
2017-09-29 0 0.520 0.500 0.520 0.500 0.520 7,440,000 3,781,250 0.5082 5.170 4.971 5.170 4.971 5.170 748,355 5.0527 4.00%
2017-09-28 0 0.500 0.500 0.510 0.500 0.520 7,194,000 3,671,320 0.5103 4.971 4.971 5.070 4.971 5.170 723,611 5.0736 -1.96%
2017-09-27 0 0.510 0.500 0.510 0.495 0.510 5,880,000 2,942,150 0.5004 5.070 4.971 5.070 4.921 5.070 591,442 4.9745 3.03%
2017-09-26 0 0.495 0.495 0.500 0.485 0.500 7,634,000 3,777,810 0.4949 4.921 4.921 4.971 4.822 4.971 767,868 4.9199 1.02%
2017-09-25 0 0.490 0.490 0.500 0.480 0.520 13,106,000 6,553,880 0.5001 4.871 4.871 4.971 4.772 5.170 1,318,271 4.9716 -2.00%
2017-09-22 0 0.500 0.500 0.510 0.485 0.510 8,488,000 4,222,440 0.4975 4.971 4.971 5.070 4.822 5.070 853,768 4.9457 0.00%
2017-09-21 0 0.500 0.500 0.510 0.495 0.500 5,568,000 2,779,300 0.4992 4.971 4.971 5.070 4.921 4.971 560,059 4.9625 1.01%
2017-09-20 0 0.495 0.495 0.500 0.495 0.500 5,832,000 2,915,000 0.4998 4.921 4.921 4.971 4.921 4.971 586,614 4.9692 -1.00%
2017-09-19 0 0.500 0.495 0.500 0.500 0.520 7,420,000 3,777,780 0.5091 4.971 4.921 4.971 4.971 5.170 746,343 5.0617 -1.96%
2017-09-18 0 0.510 0.495 0.510 0.490 0.520 13,448,000 6,751,430 0.5020 5.070 4.921 5.070 4.871 5.170 1,352,672 4.9912 4.08%
2017-09-15 0 0.490 0.480 0.490 0.480 0.490 5,682,000 2,763,580 0.4864 4.871 4.772 4.871 4.772 4.871 571,526 4.8354 0.00%
2017-09-14 0 0.490 0.480 0.490 0.480 0.495 6,042,000 2,945,670 0.4875 4.871 4.772 4.871 4.772 4.921 607,737 4.8470 -1.01%
2017-09-13 0 0.495 0.490 0.495 0.470 0.495 6,316,000 3,049,950 0.4829 4.921 4.871 4.921 4.673 4.921 635,297 4.8008 2.06%
2017-09-12 0 0.485 0.475 0.485 0.470 0.490 8,786,000 4,219,950 0.4803 4.822 4.722 4.822 4.673 4.871 883,743 4.7751 0.00%
2017-09-11 0 0.485 0.480 0.485 0.480 0.500 8,800,000 4,308,630 0.4896 4.822 4.772 4.822 4.772 4.971 885,151 4.8677 0.00%
2017-09-08 0 0.485 0.485 0.490 0.485 0.510 8,826,000 4,370,710 0.4952 4.822 4.822 4.871 4.822 5.070 887,766 4.9233 -3.00%
2017-09-07 0 0.500 0.500 0.510 0.500 0.510 9,256,000 4,684,520 0.5061 4.971 4.971 5.070 4.971 5.070 931,018 5.0316 1.01%
2017-09-06 0 0.495 0.495 0.500 0.485 0.510 8,618,000 4,273,270 0.4959 4.921 4.921 4.971 4.822 5.070 866,844 4.9297 0.00%
2017-09-05 0 0.495 0.485 0.495 0.485 0.510 8,602,000 4,270,520 0.4965 4.921 4.822 4.921 4.822 5.070 865,235 4.9357 1.02%
2017-09-04 0 0.490 0.490 0.495 0.485 0.500 7,812,000 3,861,890 0.4944 4.871 4.871 4.921 4.822 4.971 785,773 4.9148 -2.00%
2017-09-01 0 0.500 0.495 0.500 0.480 0.520 17,030,000 8,498,850 0.4991 4.971 4.921 4.971 4.772 5.170 1,712,968 4.9615 -3.85%
2017-08-31 0 0.520 0.510 0.520 0.500 0.520 14,728,000 7,491,140 0.5086 5.170 5.070 5.170 4.971 5.170 1,481,421 5.0567 0.00%
2017-08-30 0 0.520 0.510 0.520 0.510 0.540 10,440,000 5,472,820 0.5242 5.170 5.070 5.170 5.070 5.369 1,050,111 5.2117 -1.89%
2017-08-29 0 0.530 0.520 0.530 0.520 0.550 10,258,000 5,521,480 0.5383 5.269 5.170 5.269 5.170 5.468 1,031,804 5.3513 1.92%
2017-08-28 0 0.520 0.510 0.520 0.500 0.580 13,676,000 7,530,060 0.5506 5.170 5.070 5.170 4.971 5.766 1,375,605 5.4740 -10.34%
2017-08-25 0 0.580 0.560 0.580 0.570 0.590 5,770,000 3,350,600 0.5807 5.766 5.567 5.766 5.667 5.866 580,377 5.7731 1.75%
2017-08-24 0 0.570 0.570 0.580 0.570 0.620 8,178,000 4,777,960 0.5842 5.667 5.667 5.766 5.667 6.164 822,587 5.8085 -1.72%
2017-08-22 0 0.580 0.570 0.580 0.570 0.620 11,842,000 7,038,620 0.5944 5.766 5.667 5.766 5.667 6.164 1,191,132 5.9092 -6.45%
2017-08-21 0 0.620 0.600 0.620 0.600 0.640 12,532,000 7,694,720 0.6140 6.164 5.965 6.164 5.965 6.363 1,260,535 6.1043 3.33%
2017-08-18 0 0.600 0.600 0.610 0.580 0.640 13,782,000 8,397,200 0.6093 5.965 5.965 6.065 5.766 6.363 1,386,267 6.0574 3.45%
2017-08-17 0 0.580 0.570 0.580 0.530 0.580 11,648,000 6,434,880 0.5524 5.766 5.667 5.766 5.269 5.766 1,171,618 5.4923 7.41%
2017-08-16 0 0.540 0.540 0.550 0.530 0.550 7,314,000 3,938,000 0.5384 5.369 5.369 5.468 5.269 5.468 735,681 5.3529 1.89%
2017-08-15 0 0.530 0.530 0.540 0.520 0.530 7,550,000 3,954,300 0.5237 5.269 5.269 5.369 5.170 5.269 759,419 5.2070 1.92%
2017-08-14 0 0.520 0.520 0.530 0.510 0.530 8,448,000 4,381,080 0.5186 5.170 5.170 5.269 5.070 5.269 849,745 5.1558 0.00%
2017-08-11 0 0.520 0.520 0.530 0.510 0.540 10,432,000 5,498,680 0.5271 5.170 5.170 5.269 5.070 5.369 1,049,306 5.2403 -3.70%
2017-08-10 0 0.540 0.540 0.550 0.530 0.570 12,474,000 6,866,500 0.5505 5.369 5.369 5.468 5.269 5.667 1,254,701 5.4726 -3.57%
2017-08-09 0 0.560 0.550 0.560 0.560 0.570 5,334,000 2,998,480 0.5621 5.567 5.468 5.567 5.567 5.667 536,522 5.5887 -1.75%
2017-08-08 0 0.570 0.560 0.570 0.550 0.570 6,404,000 3,598,140 0.5619 5.667 5.567 5.667 5.468 5.667 644,148 5.5859 1.79%
2017-08-07 0 0.560 0.560 0.570 0.560 0.600 12,352,000 7,054,680 0.5711 5.567 5.567 5.667 5.567 5.965 1,242,430 5.6781 -1.75%
2017-08-04 0 0.570 0.570 0.580 0.550 0.570 6,136,000 3,480,860 0.5673 5.667 5.667 5.766 5.468 5.667 617,192 5.6398 0.00%
2017-08-03 0 0.570 0.560 0.570 0.570 0.580 6,014,000 3,431,980 0.5707 5.667 5.567 5.667 5.667 5.766 604,920 5.6734 -1.72%
2017-08-02 0 0.580 0.570 0.580 0.570 0.580 6,334,000 3,623,220 0.5720 5.766 5.667 5.766 5.667 5.766 637,107 5.6870 0.00%
2017-08-01 0 0.580 0.570 0.580 0.550 0.590 7,910,000 4,521,860 0.5717 5.766 5.667 5.766 5.468 5.866 795,630 5.6834 0.00%
2017-07-31 0 0.580 0.580 0.590 0.570 0.600 5,544,000 3,221,940 0.5812 5.766 5.766 5.866 5.667 5.965 557,645 5.7778 0.00%
2017-07-28 0 0.580 0.580 0.590 0.580 0.590 5,934,000 3,477,280 0.5860 5.766 5.766 5.866 5.766 5.866 596,873 5.8258 -1.69%
2017-07-27 0 0.590 0.580 0.590 0.570 0.600 5,426,000 3,183,660 0.5867 5.866 5.766 5.866 5.667 5.965 545,776 5.8333 -1.67%
2017-07-26 0 0.600 0.580 0.600 0.580 0.640 8,818,000 5,321,100 0.6034 5.965 5.766 5.965 5.766 6.363 886,961 5.9992 3.45%
2017-07-25 0 0.580 0.570 0.580 0.570 0.590 4,952,000 2,871,120 0.5798 5.766 5.667 5.766 5.667 5.866 498,099 5.7642 -1.69%
2017-07-24 0 0.590 0.580 0.590 0.580 0.610 6,288,000 3,691,220 0.5870 5.866 5.766 5.866 5.766 6.065 632,481 5.8361 0.00%
2017-07-21 0 0.590 0.590 0.600 0.580 0.600 7,162,000 4,231,480 0.5908 5.866 5.866 5.965 5.766 5.965 720,392 5.8739 1.72%
2017-07-20 0 0.580 0.580 0.590 0.580 0.610 8,066,000 4,837,220 0.5997 5.766 5.766 5.866 5.766 6.065 811,321 5.9622 -4.92%
2017-07-19 0 0.610 0.600 0.610 0.600 0.620 7,216,000 4,409,420 0.6111 6.065 5.965 6.065 5.965 6.164 725,824 6.0751 0.00%
2017-07-18 0 0.610 0.600 0.610 0.600 0.640 9,478,000 5,869,600 0.6193 6.065 5.965 6.065 5.965 6.363 953,348 6.1568 -1.61%
2017-07-17 0 0.620 0.610 0.620 0.610 0.630 9,758,000 6,043,360 0.6193 6.164 6.065 6.164 6.065 6.263 981,512 6.1572 -1.59%
2017-07-14 0 0.630 0.610 0.630 0.610 0.640 11,730,000 7,342,740 0.6260 6.263 6.065 6.263 6.065 6.363 1,179,866 6.2234 0.00%
2017-07-13 0 0.630 0.610 0.630 0.600 0.630 7,784,000 4,765,080 0.6122 6.263 6.065 6.263 5.965 6.263 782,956 6.0860 3.28%
2017-07-12 0 0.610 0.590 0.610 0.600 0.630 7,366,000 4,474,870 0.6075 6.065 5.866 6.065 5.965 6.263 740,912 6.0397 -3.17%
2017-07-11 0 0.630 0.610 0.630 0.610 0.630 6,616,000 4,097,220 0.6193 6.263 6.065 6.263 6.065 6.263 665,473 6.1569 1.61%
2017-07-10 0 0.620 0.620 0.630 0.620 0.640 7,050,000 4,429,960 0.6284 6.164 6.164 6.263 6.164 6.363 709,127 6.2471 -3.12%
2017-07-07 0 0.640 0.630 0.640 0.610 0.650 9,440,000 5,902,240 0.6252 6.363 6.263 6.363 6.065 6.462 949,526 6.2160 3.23%
2017-07-06 0 0.620 0.610 0.620 0.600 0.620 5,456,000 3,295,560 0.6040 6.164 6.065 6.164 5.965 6.164 548,794 6.0051 3.33%
2017-07-05 0 0.600 0.600 0.610 0.600 0.620 4,282,000 2,603,700 0.6081 5.965 5.965 6.065 5.965 6.164 430,706 6.0452 -3.23%
2017-07-04 0 0.620 0.620 0.630 0.610 0.630 4,560,000 2,852,020 0.6254 6.164 6.164 6.263 6.065 6.263 458,669 6.2180 3.33%
2017-07-03 0 0.600 0.600 0.610 0.590 0.650 5,268,000 3,279,800 0.6226 5.965 5.965 6.065 5.866 6.462 529,884 6.1897 -7.69%
2017-06-30 0 0.650 0.630 0.650 0.620 0.650 6,324,000 3,997,900 0.6322 6.462 6.263 6.462 6.164 6.462 636,102 6.2850 3.17%
2017-06-29 0 0.630 0.620 0.640 0.620 0.640 4,780,000 2,985,240 0.6245 6.263 6.164 6.363 6.164 6.363 480,798 6.2089 -1.56%
2017-06-28 0 0.640 0.630 0.640 0.630 0.650 4,952,000 3,163,380 0.6388 6.363 6.263 6.363 6.263 6.462 498,099 6.3509 0.00%
2017-06-27 0 0.640 0.630 0.640 0.620 0.660 5,010,000 3,198,200 0.6384 6.363 6.263 6.363 6.164 6.562 503,933 6.3465 -1.54%
2017-06-26 0 0.650 0.640 0.650 0.620 0.670 11,700,000 7,512,080 0.6421 6.462 6.363 6.462 6.164 6.661 1,176,848 6.3832 -1.52%
2017-06-23 0 0.660 0.650 0.660 0.650 0.660 5,030,000 3,310,650 0.6582 6.562 6.462 6.562 6.462 6.562 505,944 6.5435 0.00%
2017-06-22 0 0.660 0.640 0.660 0.640 0.660 8,422,000 5,495,570 0.6525 6.562 6.363 6.562 6.363 6.562 847,130 6.4873 0.00%
2017-06-21 0 0.660 0.650 0.660 0.630 0.670 6,516,000 4,310,460 0.6615 6.562 6.462 6.562 6.263 6.661 655,414 6.5767 3.13%
2017-06-20 0 0.640 0.640 0.660 0.640 0.680 5,732,000 3,811,580 0.6650 6.363 6.363 6.562 6.363 6.760 576,555 6.6110 -3.03%
2017-06-19 0 0.660 0.650 0.670 0.650 0.680 4,294,000 2,856,940 0.6653 6.562 6.462 6.661 6.462 6.760 431,913 6.6146 -1.49%
2017-06-16 0 0.670 0.650 0.670 0.660 0.670 4,510,000 3,018,260 0.6692 6.661 6.462 6.661 6.562 6.661 453,640 6.6534 0.00%
2017-06-15 0 0.670 0.650 0.670 0.650 0.680 4,786,000 3,149,400 0.6580 6.661 6.462 6.661 6.462 6.760 481,401 6.5421 0.00%
2017-06-14 0 0.670 0.650 0.670 0.650 0.680 4,926,000 3,264,020 0.6626 6.661 6.462 6.661 6.462 6.760 495,483 6.5875 1.52%
2017-06-13 0 0.660 0.640 0.660 0.630 0.690 4,969,186 3,248,583 0.6537 6.562 6.363 6.562 6.263 6.860 499,827 6.4994 1.54%
2017-06-12 0 0.650 0.630 0.650 0.630 0.690 3,004,000 1,982,780 0.6600 6.462 6.263 6.462 6.263 6.860 302,158 6.5621 -4.41%
2017-06-09 0 0.680 0.670 0.680 0.650 0.710 3,890,000 2,640,260 0.6787 6.760 6.661 6.760 6.462 7.059 391,277 6.7478 -5.56%
2017-06-08 0 0.720 0.690 0.720 0.690 0.720 3,418,000 2,379,160 0.6961 7.158 6.860 7.158 6.860 7.158 343,801 6.9202 0.00%
2017-06-07 0 0.720 0.710 0.720 0.690 0.730 1,794,000 1,266,000 0.7057 7.158 7.059 7.158 6.860 7.258 180,450 7.0158 2.86%
2017-06-06 0 0.700 0.700 0.710 0.700 0.720 1,566,000 1,108,420 0.7078 6.959 6.959 7.059 6.959 7.158 157,517 7.0368 -1.41%
2017-06-05 0 0.710 0.710 0.720 0.700 0.730 10,156,000 7,299,660 0.7188 7.059 7.059 7.158 6.959 7.258 1,021,545 7.1457 0.00%
2017-06-02 0 0.710 0.710 0.730 0.710 0.750 7,812,890 5,739,705 0.7346 7.059 7.059 7.258 7.059 7.456 785,862 7.3037 -1.39%
2017-06-01 0 0.720 0.710 0.730 0.710 0.740 8,934,000 6,582,020 0.7367 7.158 7.059 7.258 7.059 7.357 898,629 7.3245 -4.00%
2017-05-31 0 0.750 0.740 0.750 0.740 0.750 11,314,000 8,382,460 0.7409 7.456 7.357 7.456 7.357 7.456 1,138,022 7.3658 2.74%
2017-05-29 0 0.730 0.730 0.750 0.710 0.750 8,058,000 5,830,600 0.7236 7.258 7.258 7.456 7.059 7.456 810,517 7.1937 0.00%
2017-05-26 0 0.730 0.710 0.730 0.690 0.730 11,660,000 8,252,720 0.7078 7.258 7.059 7.258 6.860 7.258 1,172,825 7.0366 4.29%
2017-05-25 0 0.700 0.690 0.710 0.690 0.710 7,320,000 5,123,400 0.6999 6.959 6.860 7.059 6.860 7.059 736,285 6.9585 0.00%
2017-05-24 0 0.700 0.680 0.700 0.680 0.710 10,154,000 7,096,760 0.6989 6.959 6.760 6.959 6.760 7.059 1,021,343 6.9485 1.45%
2017-05-23 0 0.690 0.680 0.690 0.680 0.780 13,638,000 9,639,680 0.7068 6.860 6.760 6.860 6.760 7.755 1,371,783 7.0271 -2.82%
2017-05-22 0 0.710 0.710 0.720 0.650 0.730 16,904,000 11,587,400 0.6855 7.059 7.059 7.158 6.462 7.258 1,700,294 6.8149 9.23%
2017-05-19 0 0.650 0.640 0.660 0.630 0.660 10,762,000 7,003,160 0.6507 6.462 6.363 6.562 6.263 6.562 1,082,499 6.4694 1.56%
2017-05-18 0 0.640 0.640 0.650 0.640 0.660 11,484,000 7,503,620 0.6534 6.363 6.363 6.462 6.363 6.562 1,155,122 6.4960 -3.03%
2017-05-17 0 0.660 0.650 0.660 0.580 0.660 18,970,000 11,697,120 0.6166 6.562 6.462 6.562 5.766 6.562 1,908,104 6.1302 13.79%
2017-05-16 0 0.580 0.570 0.580 0.560 0.610 13,846,000 8,051,560 0.5815 5.766 5.667 5.766 5.567 6.065 1,392,705 5.7812 3.57%
2017-05-15 0 0.560 0.570 0.580 0.530 0.610 16,092,000 9,057,440 0.5629 5.567 5.667 5.766 5.269 6.065 1,618,619 5.5958 -6.67%
2017-05-12 0 0.600 0.590 0.600 0.580 0.640 17,926,000 11,132,300 0.6210 5.965 5.866 5.965 5.766 6.363 1,803,093 6.1740 -7.69%
2017-05-11 0 0.650 0.630 0.650 0.620 0.650 11,732,000 7,438,300 0.6340 6.462 6.263 6.462 6.164 6.462 1,180,067 6.3033 1.56%
2017-05-10 0 0.640 0.640 0.650 0.640 0.660 9,104,000 5,976,400 0.6565 6.363 6.363 6.462 6.363 6.562 915,729 6.5264 -1.54%
2017-05-09 0 0.650 0.640 0.660 0.640 0.660 8,422,000 5,480,240 0.6507 6.462 6.363 6.562 6.363 6.562 847,130 6.4692 0.00%
2017-05-08 0 0.650 0.640 0.660 0.630 0.660 10,382,000 6,749,300 0.6501 6.462 6.363 6.562 6.263 6.562 1,044,277 6.4631 0.00%
2017-05-05 0 0.650 0.650 0.660 0.640 0.670 10,522,000 6,924,440 0.6581 6.462 6.462 6.562 6.363 6.661 1,058,359 6.5426 -1.52%
2017-05-04 0 0.660 0.660 0.680 0.660 0.710 13,620,000 9,420,200 0.6916 6.562 6.562 6.760 6.562 7.059 1,369,972 6.8762 -4.35%
2017-05-02 0 0.690 0.680 0.690 0.680 0.710 7,786,000 5,446,860 0.6996 6.860 6.760 6.860 6.760 7.059 783,157 6.9550 -1.43%
2017-04-28 0 0.700 0.690 0.710 0.700 0.710 7,818,000 5,473,440 0.7001 6.959 6.860 7.059 6.959 7.059 786,376 6.9603 -1.41%
2017-04-27 0 0.710 0.690 0.710 0.690 0.710 12,540,000 8,790,000 0.7010 7.059 6.860 7.059 6.860 7.059 1,261,340 6.9688 2.90%
2017-04-26 0 0.690 0.680 0.690 0.680 0.730 11,754,000 8,392,480 0.7140 6.860 6.760 6.860 6.760 7.258 1,182,280 7.0986 -4.17%
2017-04-25 0 0.720 0.710 0.720 0.690 0.720 15,864,000 11,220,740 0.7073 7.158 7.059 7.158 6.860 7.158 1,595,686 7.0319 4.35%
2017-04-24 0 0.690 0.680 0.690 0.680 0.710 9,526,000 6,610,700 0.6940 6.860 6.760 6.860 6.760 7.059 958,176 6.8993 -1.43%
2017-04-21 0 0.700 0.690 0.710 0.700 0.730 12,272,000 8,679,280 0.7072 6.959 6.860 7.059 6.959 7.258 1,234,383 7.0313 -2.78%
2017-04-20 0 0.720 0.710 0.720 0.680 0.760 13,530,000 9,871,000 0.7296 7.158 7.059 7.158 6.760 7.556 1,360,920 7.2532 -2.70%
2017-04-19 0 0.740 0.740 0.750 0.740 0.800 13,744,911 10,630,074 0.7734 7.357 7.357 7.456 7.357 7.953 1,382,536 7.6888 -2.63%
2017-04-18 0 0.760 0.740 0.760 0.740 0.810 11,024,000 8,642,820 0.7840 7.556 7.357 7.556 7.357 8.053 1,108,853 7.7944 -6.17%
2017-04-13 0 0.810 0.800 0.810 0.780 0.810 7,870,000 6,303,940 0.8010 8.053 7.953 8.053 7.755 8.053 791,607 7.9635 1.25%
2017-04-12 0 0.800 0.790 0.800 0.790 0.840 9,113,629 7,485,424 0.8213 7.953 7.854 7.953 7.854 8.351 916,697 8.1656 -3.61%
2017-04-11 0 0.830 0.820 0.830 0.810 0.830 8,402,000 6,899,244 0.8211 8.252 8.152 8.252 8.053 8.252 845,118 8.1636 2.47%
2017-04-10 0 0.810 0.800 0.810 0.800 0.840 8,462,000 7,015,420 0.8290 8.053 7.953 8.053 7.953 8.351 851,153 8.2423 -2.41%
2017-04-07 0 0.830 0.810 0.830 0.810 0.850 12,052,000 9,993,600 0.8292 8.252 8.053 8.252 8.053 8.451 1,212,254 8.2438 2.47%
2017-04-06 0 0.810 0.800 0.810 0.710 0.820 13,100,000 10,110,760 0.7718 8.053 7.953 8.053 7.059 8.152 1,317,668 7.6732 3.85%
2017-04-05 0 0.780 0.770 0.780 0.710 0.930 28,770,000 24,505,520 0.8518 7.755 7.655 7.755 7.059 9.246 2,893,840 8.4682 -17.02%
2017-04-03 0 0.940 0.930 0.940 0.900 0.940 7,652,000 7,024,646 0.9180 9.345 9.246 9.345 8.948 9.345 769,679 9.1267 4.44%
2017-03-31 0 0.900 0.900 0.910 0.900 0.920 7,824,000 7,129,060 0.9112 8.948 8.948 9.047 8.948 9.146 786,980 9.0588 -1.10%
2017-03-30 0 0.910 0.900 0.910 0.880 0.920 7,416,000 6,670,120 0.8994 9.047 8.948 9.047 8.749 9.146 745,941 8.9419 2.25%
2017-03-29 0 0.890 0.880 0.900 0.850 0.960 12,482,000 11,594,940 0.9289 8.848 8.749 8.948 8.451 9.544 1,255,506 9.2353 -7.29%
2017-03-28 0 0.960 0.940 0.960 0.930 0.970 9,444,000 9,054,340 0.9587 9.544 9.345 9.544 9.246 9.644 949,928 9.5316 0.00%
2017-03-27 0 0.960 0.960 0.970 0.960 0.990 9,152,000 8,946,720 0.9776 9.544 9.544 9.644 9.544 9.842 920,557 9.7188 -2.04%
2017-03-24 0 0.980 0.970 0.980 0.950 1.000 7,136,000 6,929,940 0.9711 9.743 9.644 9.743 9.445 9.942 717,777 9.6547 0.00%
2017-03-23 0 0.980 0.960 0.980 0.940 0.980 10,976,000 10,585,580 0.9644 9.743 9.544 9.743 9.345 9.743 1,104,025 9.5882 4.26%
2017-03-22 0 0.940 0.930 0.940 0.900 0.940 7,596,000 6,971,180 0.9177 9.345 9.246 9.345 8.948 9.345 764,046 9.1240 2.17%
2017-03-21 0 0.920 0.910 0.920 0.860 0.920 15,056,000 13,394,020 0.8896 9.146 9.047 9.146 8.550 9.146 1,514,413 8.8444 6.98%
2017-03-20 0 0.860 0.850 0.860 0.840 0.860 5,154,000 4,356,260 0.8452 8.550 8.451 8.550 8.351 8.550 518,417 8.4030 1.18%
2017-03-17 0 0.850 0.840 0.850 0.840 0.860 3,656,000 3,108,120 0.8501 8.451 8.351 8.451 8.351 8.550 367,740 8.4520 -1.16%
2017-03-16 0 0.860 0.850 0.860 0.840 0.860 6,286,000 5,338,240 0.8492 8.550 8.451 8.550 8.351 8.550 632,279 8.4428 1.18%
2017-03-15 0 0.850 0.840 0.850 0.840 0.860 4,020,000 3,396,260 0.8448 8.451 8.351 8.451 8.351 8.550 404,353 8.3992 -1.16%
2017-03-14 0 0.860 0.850 0.860 0.840 0.860 4,866,000 4,138,220 0.8504 8.550 8.451 8.550 8.351 8.550 489,448 8.4549 0.00%
2017-03-13 0 0.860 0.840 0.860 0.830 0.860 4,864,000 4,113,660 0.8457 8.550 8.351 8.550 8.252 8.550 489,247 8.4081 2.38%
2017-03-10 0 0.840 0.830 0.840 0.800 0.850 5,300,000 4,354,500 0.8216 8.351 8.252 8.351 7.953 8.451 533,102 8.1682 3.70%
2017-03-09 0 0.810 0.790 0.810 0.790 0.820 5,692,000 4,619,880 0.8116 8.053 7.854 8.053 7.854 8.152 572,532 8.0692 -2.41%
2017-03-08 0 0.830 0.820 0.830 0.810 0.830 4,228,000 3,470,240 0.8208 8.252 8.152 8.252 8.053 8.252 425,275 8.1600 0.00%
2017-03-07 0 0.830 0.820 0.840 0.820 0.840 5,504,000 4,594,220 0.8347 8.252 8.152 8.351 8.152 8.351 553,622 8.2985 -2.35%
2017-03-06 0 0.850 0.840 0.850 0.830 0.850 6,318,000 5,328,060 0.8433 8.451 8.351 8.451 8.252 8.451 635,498 8.3841 1.19%
2017-03-03 0 0.840 0.840 0.850 0.830 0.850 6,551,500 5,517,920 0.8422 8.351 8.351 8.451 8.252 8.451 658,985 8.3734 0.00%
2017-03-02 0 0.840 0.830 0.840 0.830 0.870 6,156,000 5,227,540 0.8492 8.351 8.252 8.351 8.252 8.649 619,203 8.4424 -2.33%
2017-03-01 0 0.860 0.850 0.860 0.830 0.870 5,556,000 4,740,870 0.8533 8.550 8.451 8.550 8.252 8.649 558,852 8.4832 1.18%
2017-02-28 0 0.850 0.840 0.850 0.820 0.860 11,506,000 9,721,640 0.8449 8.451 8.351 8.451 8.152 8.550 1,157,335 8.4000 0.00%
2017-02-27 0 0.850 0.840 0.850 0.840 0.860 3,994,000 3,395,640 0.8502 8.451 8.351 8.451 8.351 8.550 401,738 8.4524 0.00%
2017-02-24 0 0.850 0.840 0.850 0.830 0.870 6,933,500 5,839,400 0.8422 8.451 8.351 8.451 8.252 8.649 697,408 8.3730 -1.16%
2017-02-23 0 0.860 0.860 0.870 0.850 0.880 3,890,000 3,380,760 0.8691 8.550 8.550 8.649 8.451 8.749 391,277 8.6403 0.00%
2017-02-22 0 0.860 0.850 0.860 0.840 0.880 5,416,000 4,651,620 0.8589 8.550 8.451 8.550 8.351 8.749 544,770 8.5387 2.38%
2017-02-21 0 0.840 0.840 0.850 0.830 0.870 6,632,000 5,613,380 0.8464 8.351 8.351 8.451 8.252 8.649 667,082 8.4148 -3.45%
2017-02-20 0 0.870 0.850 0.870 0.850 0.900 8,958,000 7,790,720 0.8697 8.649 8.451 8.649 8.451 8.948 901,043 8.6463 -1.14%
2017-02-17 0 0.880 0.870 0.890 0.800 0.890 17,854,000 15,213,860 0.8521 8.749 8.649 8.848 7.953 8.848 1,795,851 8.4717 10.00%
2017-02-16 0 0.800 0.790 0.800 0.760 0.810 11,026,000 8,639,800 0.7836 7.953 7.854 7.953 7.556 8.053 1,109,054 7.7902 5.26%
2017-02-15 0 0.760 0.750 0.760 0.730 0.760 8,394,000 6,234,500 0.7427 7.556 7.456 7.556 7.258 7.556 844,313 7.3841 2.70%
2017-02-14 0 0.740 0.720 0.740 0.720 0.750 5,807,000 4,285,020 0.7379 7.357 7.158 7.357 7.158 7.456 584,099 7.3361 0.00%
2017-02-13 0 0.740 0.730 0.750 0.720 0.750 6,096,000 4,459,860 0.7316 7.357 7.258 7.456 7.158 7.456 613,168 7.2735 0.00%
2017-02-10 0 0.740 0.740 0.750 0.730 0.750 4,524,000 3,308,370 0.7313 7.357 7.357 7.456 7.258 7.456 455,048 7.2704 2.78%
2017-02-09 0 0.720 0.720 0.740 0.720 0.760 8,756,000 6,459,500 0.7377 7.158 7.158 7.357 7.158 7.556 880,725 7.3343 -1.37%
2017-02-08 0 0.730 0.730 0.740 0.710 0.740 5,534,000 3,974,140 0.7181 7.258 7.258 7.357 7.059 7.357 556,639 7.1395 1.39%
2017-02-07 0 0.720 0.710 0.720 0.700 0.730 6,166,000 4,460,700 0.7234 7.158 7.059 7.158 6.959 7.258 620,209 7.1923 -1.37%
2017-02-06 0 0.730 0.720 0.730 0.720 0.750 8,018,000 5,896,540 0.7354 7.258 7.158 7.258 7.158 7.456 806,493 7.3113 -1.35%
2017-02-03 0 0.740 0.740 0.750 0.740 0.760 3,531,700 2,645,750 0.7491 7.357 7.357 7.456 7.357 7.556 355,237 7.4478 -1.33%
2017-02-02 0 0.750 0.740 0.750 0.740 0.780 4,782,000 3,565,900 0.7457 7.456 7.357 7.456 7.357 7.755 480,999 7.4135 1.35%
2017-02-01 0 0.740 0.730 0.740 0.720 0.740 4,290,000 3,139,900 0.7319 7.357 7.258 7.357 7.158 7.357 431,511 7.2765 0.00%
2017-01-27 0 0.740 0.730 0.740 0.710 0.750 4,474,000 3,224,980 0.7208 7.357 7.258 7.357 7.059 7.456 450,019 7.1663 1.37%
2017-01-26 0 0.730 0.720 0.730 0.720 0.750 6,682,000 4,943,420 0.7398 7.258 7.158 7.258 7.158 7.456 672,111 7.3551 -2.67%
2017-01-25 0 0.750 0.740 0.750 0.750 0.760 5,952,000 4,480,620 0.7528 7.456 7.357 7.456 7.456 7.556 598,684 7.4841 -1.32%
2017-01-24 0 0.760 0.750 0.760 0.750 0.760 3,080,000 2,321,400 0.7537 7.556 7.456 7.556 7.456 7.556 309,803 7.4932 2.70%
2017-01-23 0 0.740 0.740 0.750 0.740 0.770 6,180,000 4,670,920 0.7558 7.357 7.357 7.456 7.357 7.655 621,617 7.5141 0.00%
2017-01-20 0 0.740 0.740 0.750 0.740 0.760 5,230,000 3,930,960 0.7516 7.357 7.357 7.456 7.357 7.556 526,061 7.4724 -1.33%
2017-01-19 0 0.750 0.740 0.750 0.740 0.760 5,888,000 4,424,860 0.7515 7.456 7.357 7.456 7.357 7.556 592,246 7.4713 0.00%
2017-01-18 0 0.750 0.740 0.750 0.730 0.750 6,410,000 4,730,420 0.7380 7.456 7.357 7.456 7.258 7.456 644,752 7.3368 1.35%
2017-01-17 0 0.740 0.730 0.740 0.730 0.750 5,810,000 4,303,460 0.7407 7.357 7.258 7.357 7.258 7.456 584,401 7.3639 -1.33%
2017-01-16 0 0.750 0.740 0.750 0.740 0.760 6,082,000 4,583,400 0.7536 7.456 7.357 7.456 7.357 7.556 611,760 7.4922 0.00%
2017-01-13 0 0.750 0.750 0.760 0.750 0.770 7,124,000 5,419,540 0.7607 7.456 7.456 7.556 7.456 7.655 716,570 7.5632 0.00%
2017-01-12 0 0.750 0.740 0.760 0.740 0.760 6,362,000 4,808,300 0.7558 7.456 7.357 7.556 7.357 7.556 639,924 7.5139 0.00%
2017-01-11 0 0.750 0.750 0.760 0.740 0.760 5,128,000 3,849,860 0.7508 7.456 7.456 7.556 7.357 7.556 515,802 7.4638 1.35%
2017-01-10 0 0.740 0.730 0.750 0.740 0.780 7,401,178 5,644,468 0.7626 7.357 7.258 7.456 7.357 7.755 744,450 7.5821 -1.33%
2017-01-09 0 0.750 0.750 0.760 0.750 0.810 6,420,000 5,053,820 0.7872 7.456 7.456 7.556 7.456 8.053 645,758 7.8262 -3.85%
2017-01-06 0 0.780 0.780 0.790 0.750 0.800 13,190,000 10,243,380 0.7766 7.755 7.755 7.854 7.456 7.953 1,326,721 7.7208 2.63%
2017-01-05 0 0.760 0.750 0.760 0.700 0.770 12,632,300 9,234,938 0.7311 7.556 7.456 7.556 6.959 7.655 1,270,624 7.2680 5.56%
2017-01-04 0 0.720 0.710 0.720 0.710 0.740 5,050,000 3,639,520 0.7207 7.158 7.059 7.158 7.059 7.357 507,956 7.1650 0.00%
2017-01-03 0 0.720 0.700 0.720 0.680 0.720 7,788,600 5,446,042 0.6992 7.158 6.959 7.158 6.760 7.158 783,419 6.9516 2.86%
2016-12-30 0 0.700 0.690 0.700 0.680 0.790 14,386,000 10,677,640 0.7422 6.959 6.860 6.959 6.760 7.854 1,447,021 7.3791 -7.89%
2016-12-29 0 0.760 0.760 0.770 0.680 0.770 13,839,880 10,173,638 0.7351 7.556 7.556 7.655 6.760 7.655 1,392,089 7.3082 10.14%
2016-12-28 0 0.690 0.690 0.700 0.610 0.720 12,198,000 8,050,480 0.6600 6.860 6.860 6.959 6.065 7.158 1,226,940 6.5614 11.29%
2016-12-23 0 0.620 0.610 0.620 0.610 0.630 5,472,000 3,399,240 0.6212 6.164 6.065 6.164 6.065 6.263 550,403 6.1759 0.00%
2016-12-22 0 0.620 0.610 0.620 0.590 0.620 6,072,000 3,662,540 0.6032 6.164 6.065 6.164 5.866 6.164 610,754 5.9968 5.08%
2016-12-21 0 0.590 0.590 0.600 0.570 0.600 4,604,000 2,668,700 0.5796 5.866 5.866 5.965 5.667 5.965 463,095 5.7628 1.72%
2016-12-20 0 0.580 0.570 0.580 0.560 0.590 5,926,000 3,374,860 0.5695 5.766 5.667 5.766 5.567 5.866 596,069 5.6619 1.75%
2016-12-19 0 0.570 0.560 0.570 0.550 0.570 6,350,000 3,548,840 0.5589 5.667 5.567 5.667 5.468 5.667 638,717 5.5562 3.64%
2016-12-16 0 0.550 0.540 0.550 0.520 0.560 6,884,000 3,736,620 0.5428 5.468 5.369 5.468 5.170 5.567 692,429 5.3964 -1.79%
2016-12-15 0 0.560 0.560 0.570 0.550 0.570 6,126,000 3,459,100 0.5647 5.567 5.567 5.667 5.468 5.667 616,186 5.6137 -1.75%
2016-12-14 0 0.570 0.570 0.580 0.570 0.580 6,164,000 3,551,840 0.5762 5.667 5.667 5.766 5.667 5.766 620,008 5.7287 -1.72%
2016-12-13 0 0.580 0.570 0.580 0.560 0.580 6,060,000 3,413,080 0.5632 5.766 5.667 5.766 5.567 5.766 609,547 5.5994 3.57%
2016-12-12 0 0.560 0.550 0.560 0.550 0.580 10,020,000 5,664,940 0.5654 5.567 5.468 5.567 5.468 5.766 1,007,865 5.6207 -1.75%
2016-12-09 0 0.570 0.560 0.570 0.570 0.580 2,924,000 1,667,720 0.5704 5.667 5.567 5.667 5.667 5.766 294,112 5.6704 -1.72%
2016-12-08 0 0.580 0.570 0.580 0.580 0.590 5,290,000 3,069,240 0.5802 5.766 5.667 5.766 5.766 5.866 532,096 5.7682 0.00%
2016-12-07 0 0.580 0.580 0.590 0.580 0.590 2,040,000 1,190,400 0.5835 5.766 5.766 5.866 5.766 5.866 205,194 5.8013 0.00%
2016-12-06 0 0.580 0.580 0.590 0.570 0.600 6,258,000 3,648,940 0.5831 5.766 5.766 5.866 5.667 5.965 629,463 5.7969 -1.69%
2016-12-05 0 0.590 0.580 0.590 0.580 0.590 3,756,000 2,188,220 0.5826 5.866 5.766 5.866 5.766 5.866 377,799 5.7920 0.00%
2016-12-02 0 0.590 0.580 0.590 0.580 0.590 4,450,000 2,618,600 0.5884 5.866 5.766 5.866 5.766 5.866 447,605 5.8503 1.72%
2016-12-01 0 0.580 0.580 0.590 0.580 0.600 5,500,000 3,265,940 0.5938 5.766 5.766 5.866 5.766 5.965 553,219 5.9035 -3.33%
2016-11-30 0 0.600 0.590 0.600 0.580 0.600 6,822,000 4,041,760 0.5925 5.965 5.866 5.965 5.766 5.965 686,193 5.8901 1.69%
2016-11-29 0 0.590 0.590 0.600 0.590 0.600 7,372,000 4,356,740 0.5910 5.866 5.866 5.965 5.866 5.965 741,515 5.8755 -1.67%
2016-11-28 0 0.600 0.590 0.600 0.580 0.600 7,222,000 4,269,100 0.5911 5.965 5.866 5.965 5.766 5.965 726,427 5.8768 1.69%
2016-11-25 0 0.590 0.580 0.590 0.580 0.610 10,058,000 5,981,880 0.5947 5.866 5.766 5.866 5.766 6.065 1,011,687 5.9128 -3.28%
2016-11-24 0 0.610 0.590 0.610 0.590 0.610 9,346,000 5,598,500 0.5990 6.065 5.866 6.065 5.866 6.065 940,071 5.9554 0.00%
2016-11-23 0 0.610 0.600 0.610 0.590 0.620 8,378,000 5,092,580 0.6079 6.065 5.965 6.065 5.866 6.164 842,704 6.0431 3.39%
2016-11-22 0 0.590 0.590 0.600 0.590 0.610 6,788,000 4,070,240 0.5996 5.866 5.866 5.965 5.866 6.065 682,773 5.9613 -3.28%
2016-11-21 0 0.610 0.600 0.610 0.600 0.610 5,062,000 3,083,700 0.6092 6.065 5.965 6.065 5.965 6.065 509,163 6.0564 -1.61%
2016-11-18 0 0.620 0.610 0.620 0.590 0.620 8,444,000 5,053,240 0.5984 6.164 6.065 6.164 5.866 6.164 849,343 5.9496 5.08%
2016-11-17 0 0.590 0.590 0.600 0.590 0.610 8,370,000 5,072,680 0.6061 5.866 5.866 5.965 5.866 6.065 841,899 6.0253 -4.84%
2016-11-16 0 0.620 0.610 0.620 0.600 0.620 6,304,000 3,853,260 0.6112 6.164 6.065 6.164 5.965 6.164 634,090 6.0768 1.64%
2016-11-15 0 0.610 0.600 0.610 0.600 0.610 6,462,000 3,887,020 0.6015 6.065 5.965 6.065 5.965 6.065 649,982 5.9802 0.00%
2016-11-14 0 0.610 0.600 0.610 0.590 0.610 6,268,000 3,753,800 0.5989 6.065 5.965 6.065 5.866 6.065 630,469 5.9540 1.67%
2016-11-11 0 0.600 0.590 0.610 0.600 0.610 5,942,000 3,571,580 0.6011 5.965 5.866 6.065 5.965 6.065 597,678 5.9758 -1.64%
2016-11-10 0 0.610 0.600 0.610 0.600 0.610 5,232,000 3,180,120 0.6078 6.065 5.965 6.065 5.965 6.065 526,262 6.0428 0.00%
2016-11-09 0 0.610 0.590 0.610 0.590 0.610 8,676,000 5,206,860 0.6001 6.065 5.866 6.065 5.866 6.065 872,678 5.9665 0.00%
2016-11-08 0 0.610 0.590 0.610 0.590 0.620 6,748,000 4,068,100 0.6029 6.065 5.866 6.065 5.866 6.164 678,750 5.9935 -1.61%
2016-11-07 0 0.620 0.600 0.620 0.600 0.640 10,672,000 6,633,220 0.6216 6.164 5.965 6.164 5.965 6.363 1,073,447 6.1794 -3.12%
2016-11-04 0 0.640 0.630 0.640 0.630 0.640 2,144,000 1,363,600 0.6360 6.363 6.263 6.363 6.263 6.363 215,655 6.3231 1.59%
2016-11-03 0 0.630 0.630 0.640 0.630 0.640 3,940,000 2,503,940 0.6355 6.263 6.263 6.363 6.263 6.363 396,306 6.3182 0.00%
2016-11-02 0 0.630 0.630 0.640 0.630 0.640 2,908,000 1,848,160 0.6355 6.263 6.263 6.363 6.263 6.363 292,502 6.3184 -1.56%
2016-11-01 0 0.640 0.630 0.640 0.630 0.650 5,936,000 3,791,960 0.6388 6.363 6.263 6.363 6.263 6.462 597,075 6.3509 0.00%
2016-10-31 0 0.640 0.630 0.640 0.630 0.640 4,384,000 2,799,380 0.6385 6.363 6.263 6.363 6.263 6.363 440,966 6.3483 0.00%
2016-10-28 0 0.640 0.630 0.640 0.630 0.640 7,282,000 4,649,720 0.6385 6.363 6.263 6.363 6.263 6.363 732,462 6.3481 0.00%
2016-10-27 0 0.640 0.630 0.640 0.630 0.640 8,716,000 5,570,720 0.6391 6.363 6.263 6.363 6.263 6.363 876,702 6.3542 0.00%
2016-10-26 0 0.640 0.630 0.640 0.630 0.650 8,654,000 5,536,940 0.6398 6.363 6.263 6.363 6.263 6.462 870,465 6.3609 -1.54%
2016-10-25 0 0.650 0.630 0.650 0.630 0.650 9,488,000 6,069,160 0.6397 6.462 6.263 6.462 6.263 6.462 954,354 6.3594 0.00%
2016-10-24 0 0.650 0.640 0.650 0.640 0.650 8,318,000 5,325,800 0.6403 6.462 6.363 6.462 6.363 6.462 836,669 6.3655 1.56%
2016-10-20 0 0.640 0.640 0.650 0.630 0.650 11,158,000 7,122,040 0.6383 6.363 6.363 6.462 6.263 6.462 1,122,331 6.3458 1.59%
2016-10-19 0 0.630 0.630 0.640 0.630 0.650 8,420,000 5,409,160 0.6424 6.263 6.263 6.363 6.263 6.462 846,928 6.3868 -3.08%
2016-10-18 0 0.650 0.640 0.650 0.630 0.650 8,368,000 5,345,780 0.6388 6.462 6.363 6.462 6.263 6.462 841,698 6.3512 1.56%
2016-10-17 0 0.640 0.630 0.640 0.640 0.640 5,686,000 3,639,040 0.6400 6.363 6.263 6.363 6.363 6.363 571,928 6.3628 0.00%
2016-10-14 0 0.640 0.640 0.650 0.630 0.650 7,502,000 4,805,220 0.6405 6.363 6.363 6.462 6.263 6.462 754,591 6.3680 -1.54%
2016-10-13 0 0.650 0.640 0.650 0.640 0.650 7,134,000 4,572,800 0.6410 6.462 6.363 6.462 6.363 6.462 717,576 6.3726 3.17%
2016-10-12 0 0.630 0.630 0.640 0.630 0.650 10,322,000 6,569,180 0.6364 6.263 6.263 6.363 6.263 6.462 1,038,242 6.3272 -1.56%
2016-10-11 0 0.640 0.630 0.640 0.630 0.660 10,014,000 6,487,380 0.6478 6.363 6.263 6.363 6.263 6.562 1,007,262 6.4406 -3.03%
2016-10-07 0 0.660 0.660 0.670 0.650 0.660 7,828,000 5,111,700 0.6530 6.562 6.562 6.661 6.462 6.562 787,382 6.4920 0.00%
2016-10-06 0 0.660 0.650 0.660 0.640 0.660 7,942,000 5,098,100 0.6419 6.562 6.462 6.562 6.363 6.562 798,849 6.3818 1.54%
2016-10-05 0 0.650 0.640 0.650 0.630 0.650 8,522,000 5,484,360 0.6436 6.462 6.363 6.462 6.263 6.462 857,188 6.3981 0.00%
2016-10-04 0 0.650 0.640 0.650 0.640 0.670 7,774,000 5,077,860 0.6532 6.462 6.363 6.462 6.363 6.661 781,950 6.4938 0.00%
2016-10-03 0 0.650 0.640 0.670 0.640 0.660 7,534,000 4,839,000 0.6423 6.462 6.363 6.661 6.363 6.562 757,810 6.3855 1.56%
2016-09-30 0 0.640 0.630 0.640 0.630 0.650 6,216,000 3,976,740 0.6398 6.363 6.263 6.363 6.263 6.462 625,238 6.3604 0.00%
2016-09-29 0 0.640 0.640 0.650 0.640 0.650 5,222,000 3,342,120 0.6400 6.363 6.363 6.462 6.363 6.462 525,257 6.3628 0.00%
2016-09-28 0 0.640 0.630 0.650 0.630 0.660 9,788,000 6,313,380 0.6450 6.363 6.263 6.462 6.263 6.562 984,529 6.4126 -1.54%
2016-09-27 0 0.650 0.630 0.650 0.620 0.650 8,126,000 5,140,860 0.6326 6.462 6.263 6.462 6.164 6.462 817,356 6.2896 1.56%
2016-09-26 0 0.640 0.640 0.650 0.640 0.650 6,830,000 4,372,580 0.6402 6.363 6.363 6.462 6.363 6.462 686,998 6.3648 0.00%
2016-09-23 0 0.640 0.630 0.640 0.630 0.650 8,290,000 5,307,080 0.6402 6.363 6.263 6.363 6.263 6.462 833,852 6.3645 0.00%
2016-09-22 0 0.640 0.640 0.650 0.620 0.650 19,016,000 11,895,640 0.6256 6.363 6.363 6.462 6.164 6.462 1,912,731 6.2192 1.59%
2016-09-21 0 0.630 0.620 0.630 0.610 0.640 9,388,000 5,783,680 0.6161 6.263 6.164 6.263 6.065 6.363 944,295 6.1249 1.61%
2016-09-20 0 0.620 0.610 0.620 0.610 0.630 6,922,000 4,303,820 0.6218 6.164 6.065 6.164 6.065 6.263 696,252 6.1814 -1.59%
2016-09-19 0 0.630 0.620 0.630 0.620 0.640 8,560,000 5,361,520 0.6263 6.263 6.164 6.263 6.164 6.363 861,010 6.2270 1.61%
2016-09-15 0 0.620 0.620 0.640 0.620 0.640 8,838,000 5,627,520 0.6367 6.164 6.164 6.363 6.164 6.363 888,973 6.3304 -1.59%
2016-09-14 0 0.630 0.620 0.630 0.620 0.630 5,252,000 3,308,460 0.6299 6.263 6.164 6.263 6.164 6.263 528,274 6.2628 -1.56%
2016-09-13 0 0.640 0.630 0.640 0.630 0.640 5,932,000 3,763,640 0.6345 6.363 6.263 6.363 6.263 6.363 596,672 6.3077 0.00%
2016-09-12 0 0.640 0.640 0.650 0.620 0.650 6,866,000 4,376,620 0.6374 6.363 6.363 6.462 6.164 6.462 690,619 6.3372 0.00%
2016-09-09 0 0.640 0.630 0.640 0.620 0.650 7,996,000 5,096,360 0.6374 6.363 6.263 6.363 6.164 6.462 804,280 6.3365 0.00%
2016-09-08 0 0.640 0.630 0.640 0.630 0.650 6,882,000 4,437,180 0.6448 6.363 6.263 6.363 6.263 6.462 692,228 6.4100 0.00%
2016-09-07 0 0.640 0.640 0.650 0.630 0.650 6,522,000 4,161,860 0.6381 6.363 6.363 6.462 6.263 6.462 656,018 6.3441 1.59%
2016-09-06 0 0.630 0.620 0.630 0.620 0.650 6,866,000 4,399,940 0.6408 6.263 6.164 6.263 6.164 6.462 690,619 6.3710 -1.56%
2016-09-05 0 0.640 0.640 0.650 0.640 0.660 10,990,000 7,150,080 0.6506 6.363 6.363 6.462 6.363 6.562 1,105,433 6.4681 -3.03%
2016-09-02 0 0.660 0.650 0.660 0.640 0.660 5,288,000 3,428,700 0.6484 6.562 6.462 6.562 6.363 6.562 531,895 6.4462 1.54%
2016-09-01 0 0.650 0.650 0.660 0.650 0.670 6,110,000 4,022,780 0.6584 6.462 6.462 6.562 6.462 6.661 614,576 6.5456 -2.99%
2016-08-31 0 0.670 0.640 0.670 0.640 0.670 6,426,000 4,183,040 0.6510 6.661 6.363 6.661 6.363 6.661 646,361 6.4717 1.52%
2016-08-30 0 0.660 0.640 0.670 0.650 0.660 6,126,000 3,985,260 0.6505 6.562 6.363 6.661 6.462 6.562 616,186 6.4676 1.54%
2016-08-29 0 0.650 0.640 0.650 0.640 0.660 5,864,000 3,807,240 0.6493 6.462 6.363 6.462 6.363 6.562 589,832 6.4548 0.00%
2016-08-26 0 0.650 0.640 0.650 0.640 0.660 6,807,462 4,402,626 0.6467 6.462 6.363 6.462 6.363 6.562 684,731 6.4297 0.00%
2016-08-25 0 0.650 0.640 0.670 0.630 0.660 6,610,000 4,324,460 0.6542 6.462 6.363 6.661 6.263 6.562 664,869 6.5042 0.00%
2016-08-24 0 0.650 0.650 0.660 0.630 0.660 6,636,000 4,320,280 0.6510 6.462 6.462 6.562 6.263 6.562 667,484 6.4725 0.00%
2016-08-23 0 0.650 0.650 0.660 0.650 0.680 7,540,375 5,009,068 0.6643 6.462 6.462 6.562 6.462 6.760 758,451 6.6043 -1.52%
2016-08-22 0 0.660 0.660 0.670 0.660 0.680 7,692,000 5,171,880 0.6724 6.562 6.562 6.661 6.562 6.760 773,702 6.6846 -5.71%
2016-08-19 0 0.700 0.690 0.700 0.660 0.700 5,400,000 3,695,260 0.6843 6.959 6.860 6.959 6.562 6.959 543,161 6.8033 1.45%
2016-08-18 0 0.690 0.690 0.700 0.680 0.720 5,547,334 3,869,093 0.6975 6.860 6.860 6.959 6.760 7.158 557,980 6.9341 -4.17%
2016-08-17 0 0.720 0.700 0.720 0.680 0.740 49,693,500 35,001,490 0.7043 7.158 6.959 7.158 6.760 7.357 4,998,437 7.0025 5.88%
2016-08-16 0 0.680 0.680 0.690 0.670 0.700 7,312,000 5,014,280 0.6858 6.760 6.760 6.860 6.661 6.959 735,480 6.8177 0.00%
2016-08-15 0 0.680 0.680 0.700 0.670 0.710 7,534,000 5,244,480 0.6961 6.760 6.760 6.959 6.661 7.059 757,810 6.9206 -2.86%
2016-08-12 0 0.700 0.690 0.700 0.650 0.750 16,866,000 11,679,500 0.6925 6.959 6.860 6.959 6.462 7.456 1,696,472 6.8846 14.75%
2016-08-11 0 0.610 0.600 0.610 0.560 0.610 6,506,000 3,807,000 0.5852 6.065 5.965 6.065 5.567 6.065 654,408 5.8175 5.17%
2016-08-10 0 0.580 0.570 0.580 0.560 0.580 200,000 115,440 0.5772 5.766 5.667 5.766 5.567 5.766 20,117 5.7384 3.57%
2016-08-09 0 0.560 0.550 0.580 0.560 0.560 28,000 15,680 0.5600 5.567 5.468 5.766 5.567 5.567 2,816 5.5674 0.00%
2016-08-08 0 0.560 0.550 0.560 0.550 0.560 66,000 36,760 0.5570 5.567 5.468 5.567 5.468 5.567 6,639 5.5373 1.82%
2016-08-05 0 0.550 0.550 0.560 0.540 0.550 276,000 150,100 0.5438 5.468 5.468 5.567 5.369 5.468 27,762 5.4068 0.00%
2016-08-04 0 0.550 0.540 0.550 0.530 0.550 836,000 451,600 0.5402 5.468 5.369 5.468 5.269 5.468 84,089 5.3705 1.85%
2016-08-03 0 0.540 0.540 0.550 0.540 0.550 408,000 223,840 0.5486 5.369 5.369 5.468 5.369 5.468 41,039 5.4543 -1.82%
2016-08-01 0 0.550 0.550 0.560 0.550 0.570 352,000 196,680 0.5588 5.468 5.468 5.567 5.468 5.667 35,406 5.5550 -3.51%
2016-07-29 0 0.570 0.560 0.570 0.560 0.590 7,261,000 4,208,200 0.5796 5.667 5.567 5.667 5.567 5.866 730,350 5.7619 -1.72%
2016-07-28 0 0.580 0.580 0.590 0.580 0.590 112,000 65,120 0.5814 5.766 5.766 5.866 5.766 5.866 11,266 5.7805 0.00%
2016-07-27 0 0.580 0.570 0.590 0.560 0.590 1,382,000 796,160 0.5761 5.766 5.667 5.866 5.567 5.866 139,009 5.7274 0.00%
2016-07-26 0 0.580 0.560 0.580 0.560 0.580 546,000 313,980 0.5751 5.766 5.567 5.766 5.567 5.766 54,920 5.7171 0.00%
2016-07-25 0 0.580 0.570 0.580 0.570 0.590 740,000 430,720 0.5821 5.766 5.667 5.766 5.667 5.866 74,433 5.7867 -1.69%
2016-07-22 0 0.590 0.580 0.590 0.570 0.590 3,992,000 2,322,800 0.5819 5.866 5.766 5.866 5.667 5.866 401,537 5.7848 1.72%
2016-07-21 0 0.580 0.570 0.580 0.580 0.580 10,000 5,800 0.5800 5.766 5.667 5.766 5.766 5.766 1,006 5.7662 0.00%
2016-07-20 0 0.580 0.570 0.580 0.500 0.590 1,944,000 1,094,980 0.5633 5.766 5.667 5.766 4.971 5.866 195,538 5.5998 0.00%
2016-07-19 0 0.580 0.580 0.590 0.580 0.590 630,000 368,660 0.5852 5.766 5.766 5.866 5.766 5.866 63,369 5.8177 -1.69%
2016-07-18 0 0.590 0.580 0.590 0.570 0.590 1,090,000 628,680 0.5768 5.866 5.766 5.866 5.667 5.866 109,638 5.7341 1.72%
2016-07-15 0 0.580 0.580 0.590 0.570 0.590 514,000 298,360 0.5805 5.766 5.766 5.866 5.667 5.866 51,701 5.7709 1.75%
2016-07-14 0 0.570 0.560 0.570 0.560 0.580 466,000 264,020 0.5666 5.667 5.567 5.667 5.567 5.766 46,873 5.6327 -1.72%
2016-07-13 0 0.580 0.570 0.580 0.570 0.590 324,000 185,960 0.5740 5.766 5.667 5.766 5.667 5.866 32,590 5.7061 -1.69%
2016-07-12 0 0.590 0.570 0.590 0.560 0.590 1,964,000 1,128,540 0.5746 5.866 5.667 5.866 5.567 5.866 197,550 5.7127 5.36%
2016-07-11 0 0.560 0.560 0.580 0.560 0.590 304,000 175,740 0.5781 5.567 5.567 5.766 5.567 5.866 30,578 5.7473 -3.45%
2016-07-08 0 0.580 0.560 0.580 0.540 0.580 3,035,880 1,692,596 0.5575 5.766 5.567 5.766 5.369 5.766 305,365 5.5429 5.45%
2016-07-07 0 0.550 0.550 0.570 0.540 0.560 1,110,000 613,720 0.5529 5.468 5.468 5.667 5.369 5.567 111,650 5.4968 -1.79%
2016-07-06 0 0.560 0.560 0.580 0.560 0.620 582,000 328,480 0.5644 5.567 5.567 5.766 5.567 6.164 58,541 5.6111 -3.45%
2016-07-05 0 0.580 0.570 0.590 0.570 0.620 976,000 562,560 0.5764 5.766 5.667 5.866 5.667 6.164 98,171 5.7304 -1.69%
2016-07-04 0 0.590 0.580 0.590 0.570 0.600 164,000 95,560 0.5827 5.866 5.766 5.866 5.667 5.965 16,496 5.7929 0.00%
2016-06-30 0 0.590 0.570 0.580 0.550 0.590 2,114,000 1,218,420 0.5764 5.866 5.667 5.766 5.468 5.866 212,637 5.7300 5.36%
2016-06-29 0 0.560 0.550 0.560 0.540 0.560 1,568,000 865,580 0.5520 5.567 5.468 5.567 5.369 5.567 157,718 5.4882 0.00%
2016-06-28 0 0.560 0.560 0.570 0.520 0.570 2,466,000 1,334,540 0.5412 5.567 5.567 5.667 5.170 5.667 248,043 5.3803 1.82%
2016-06-27 0 0.550 0.550 0.570 0.550 0.590 1,096,000 612,980 0.5593 5.468 5.468 5.667 5.468 5.866 110,242 5.5603 -3.51%
2016-06-24 0 0.570 0.560 0.590 0.550 0.600 3,350,000 1,927,340 0.5753 5.667 5.567 5.866 5.468 5.965 336,961 5.7198 -3.39%
2016-06-23 0 0.590 0.560 0.590 0.540 0.590 1,658,000 925,640 0.5583 5.866 5.567 5.866 5.369 5.866 166,770 5.5504 5.36%
2016-06-22 0 0.560 0.560 0.570 0.560 0.580 382,000 219,620 0.5749 5.567 5.567 5.667 5.567 5.766 38,424 5.7158 -3.45%
2016-06-21 0 0.580 0.570 0.580 0.540 0.590 5,054,000 2,873,300 0.5685 5.766 5.667 5.766 5.369 5.866 508,358 5.6521 0.00%
2016-06-20 0 0.580 0.580 0.590 0.580 0.610 844,000 495,740 0.5874 5.766 5.766 5.866 5.766 6.065 84,894 5.8395 -1.69%
2016-06-17 0 0.590 0.580 0.590 0.580 0.600 226,000 131,700 0.5827 5.866 5.766 5.866 5.766 5.965 22,732 5.7935 0.00%
2016-06-16 0 0.590 0.590 0.600 0.580 0.620 820,000 493,700 0.6021 5.866 5.866 5.965 5.766 6.164 82,480 5.9857 0.00%
2016-06-15 0 0.590 0.580 0.590 0.580 0.620 3,010,000 1,805,800 0.5999 5.866 5.766 5.866 5.766 6.164 302,762 5.9644 3.51%
2016-06-14 0 0.570 0.570 0.590 0.570 0.600 488,000 286,300 0.5867 5.667 5.667 5.866 5.667 5.965 49,086 5.8327 -1.72%
2016-06-13 0 0.580 0.590 0.600 0.580 0.620 4,574,000 2,743,260 0.5998 5.766 5.866 5.965 5.766 6.164 460,077 5.9626 -6.45%
2016-06-10 0 0.620 0.620 0.630 0.580 0.640 2,842,000 1,746,020 0.6144 6.164 6.164 6.263 5.766 6.363 285,864 6.1079 -4.62%
2016-06-08 0 0.650 0.640 0.650 0.630 0.670 1,560,000 1,018,400 0.6528 6.462 6.363 6.462 6.263 6.661 156,913 6.4902 0.00%
2016-06-07 0 0.650 0.650 0.660 0.640 0.690 3,018,000 2,011,080 0.6664 6.462 6.462 6.562 6.363 6.860 303,567 6.6248 -4.41%
2016-06-06 0 0.680 0.670 0.680 0.660 0.700 1,622,000 1,102,640 0.6798 6.760 6.661 6.760 6.562 6.959 163,149 6.7585 1.49%
2016-06-03 0 0.670 0.670 0.690 0.660 0.690 3,632,000 2,452,186 0.6752 6.661 6.661 6.860 6.562 6.860 365,326 6.7123 3.08%
2016-06-02 0 0.650 0.640 0.650 0.610 0.660 4,396,000 2,819,500 0.6414 6.462 6.363 6.462 6.065 6.562 442,173 6.3765 6.56%
2016-06-01 0 0.610 0.610 0.620 0.600 0.660 6,152,000 3,843,400 0.6247 6.065 6.065 6.164 5.965 6.562 618,801 6.2110 1.67%
2016-05-31 0 0.600 0.600 0.620 0.550 0.620 3,662,000 2,127,500 0.5810 5.965 5.965 6.164 5.468 6.164 368,343 5.7759 7.14%
2016-05-30 0 0.560 0.560 0.570 0.560 0.610 1,466,000 841,380 0.5739 5.567 5.567 5.667 5.567 6.065 147,458 5.7059 -5.08%
2016-05-27 0 0.590 0.590 0.600 0.580 0.620 6,354,000 3,785,580 0.5958 5.866 5.866 5.965 5.766 6.164 639,119 5.9231 0.00%
2016-05-26 0 0.590 0.580 0.590 0.580 0.610 138,000 82,740 0.5996 5.866 5.766 5.866 5.766 6.065 13,881 5.9608 0.00%
2016-05-25 0 0.590 0.590 0.600 0.590 0.610 1,950,000 1,167,840 0.5989 5.866 5.866 5.965 5.866 6.065 196,141 5.9541 0.00%
2016-05-24 0 0.590 0.580 0.590 0.570 0.600 666,000 386,360 0.5801 5.866 5.766 5.866 5.667 5.965 66,990 5.7674 -1.67%
2016-05-23 0 0.600 0.600 0.610 0.590 0.640 1,214,000 735,860 0.6061 5.965 5.965 6.065 5.866 6.363 122,111 6.0262 -3.23%
2016-05-20 0 0.620 0.610 0.620 0.620 0.640 538,000 335,580 0.6238 6.164 6.065 6.164 6.164 6.363 54,115 6.2012 -1.59%
2016-05-19 0 0.630 0.620 0.630 0.610 0.630 540,000 333,140 0.6169 6.263 6.164 6.263 6.065 6.263 54,316 6.1334 1.61%
2016-05-18 0 0.620 0.610 0.620 0.610 0.640 942,000 596,060 0.6328 6.164 6.065 6.164 6.065 6.363 94,751 6.2908 -4.62%
2016-05-17 0 0.650 0.640 0.650 0.620 0.660 5,208,000 3,362,040 0.6456 6.462 6.363 6.462 6.164 6.562 523,848 6.4180 1.56%
2016-05-16 0 0.640 0.630 0.640 0.630 0.680 2,630,000 1,733,040 0.6590 6.363 6.263 6.363 6.263 6.760 264,539 6.5512 -1.54%
2016-05-13 0 0.650 0.650 0.660 0.640 0.660 2,890,000 1,870,710 0.6473 6.462 6.462 6.562 6.363 6.562 290,692 6.4354 0.00%
2016-05-12 0 0.650 0.650 0.660 0.640 0.670 1,930,000 1,268,820 0.6574 6.462 6.462 6.562 6.363 6.661 194,130 6.5359 -4.41%
2016-05-11 0 0.680 0.670 0.680 0.670 0.700 988,000 675,700 0.6839 6.760 6.661 6.760 6.661 6.959 99,378 6.7993 0.00%
2016-05-10 0 0.680 0.670 0.680 0.670 0.710 2,856,000 1,957,460 0.6854 6.760 6.661 6.760 6.661 7.059 287,272 6.8140 0.00%
2016-05-09 0 0.680 0.680 0.690 0.670 0.700 2,044,000 1,405,200 0.6875 6.760 6.760 6.860 6.661 6.959 205,596 6.8347 -2.86%
2016-05-06 0 0.700 0.690 0.700 0.690 0.720 2,820,000 1,967,760 0.6978 6.959 6.860 6.959 6.860 7.158 283,651 6.9373 0.00%
2016-05-05 0 0.700 0.700 0.720 0.680 0.740 7,168,000 5,058,460 0.7057 6.959 6.959 7.158 6.760 7.357 720,996 7.0159 2.94%
2016-05-04 0 0.680 0.670 0.680 0.650 0.680 3,824,000 2,557,020 0.6687 6.760 6.661 6.760 6.462 6.760 384,638 6.6479 1.49%
2016-05-03 0 0.670 0.660 0.670 0.640 0.670 2,346,000 1,541,850 0.6572 6.661 6.562 6.661 6.363 6.661 235,973 6.5340 1.52%
2016-04-29 0 0.660 0.640 0.660 0.630 0.670 4,002,000 2,622,420 0.6553 6.562 6.363 6.562 6.263 6.661 402,542 6.5146 0.00%
2016-04-28 0 0.660 0.660 0.670 0.650 0.680 7,990,000 5,340,430 0.6684 6.562 6.562 6.661 6.462 6.760 803,677 6.6450 -2.94%
2016-04-27 0 0.680 0.670 0.680 0.660 0.730 8,402,000 5,810,220 0.6915 6.760 6.661 6.760 6.562 7.258 845,118 6.8750 -1.45%
2016-04-26 0 0.690 0.690 0.700 0.690 0.720 3,597,100 2,548,608 0.7085 6.860 6.860 6.959 6.860 7.158 361,815 7.0439 -2.82%
2016-04-25 0 0.710 0.710 0.720 0.710 0.730 2,734,000 1,959,080 0.7166 7.059 7.059 7.158 7.059 7.258 275,000 7.1239 -1.39%
2016-04-22 0 0.720 0.710 0.720 0.700 0.720 3,020,000 2,137,620 0.7078 7.158 7.059 7.158 6.959 7.158 303,768 7.0370 1.41%
2016-04-21 0 0.710 0.710 0.730 0.700 0.730 4,408,000 3,153,180 0.7153 7.059 7.059 7.258 6.959 7.258 443,380 7.1117 -1.39%
2016-04-20 0 0.720 0.720 0.740 0.710 0.760 4,968,000 3,644,820 0.7337 7.158 7.158 7.357 7.059 7.556 499,708 7.2939 -5.26%
2016-04-19 0 0.760 0.750 0.760 0.750 0.770 2,108,000 1,610,230 0.7639 7.556 7.456 7.556 7.456 7.655 212,034 7.5942 0.00%
2016-04-18 0 0.760 0.760 0.780 0.700 0.780 2,750,000 2,055,080 0.7473 7.556 7.556 7.755 6.959 7.755 276,610 7.4295 -3.80%
2016-04-15 0 0.790 0.780 0.790 0.750 0.790 3,854,000 2,960,340 0.7681 7.854 7.755 7.854 7.456 7.854 387,656 7.6365 2.60%
2016-04-14 0 0.770 0.760 0.770 0.700 0.770 5,296,000 3,867,020 0.7302 7.655 7.556 7.655 6.959 7.655 532,700 7.2593 8.45%
2016-04-13 0 0.710 0.700 0.710 0.690 0.730 4,702,072 3,292,667 0.7003 7.059 6.959 7.059 6.860 7.258 472,959 6.9618 0.00%
2016-04-12 0 0.710 0.700 0.710 0.680 0.710 4,786,000 3,311,340 0.6919 7.059 6.959 7.059 6.760 7.059 481,401 6.8785 0.00%
2016-04-11 0 0.710 0.700 0.710 0.650 0.720 6,212,000 4,283,920 0.6896 7.059 6.959 7.059 6.462 7.158 624,836 6.8561 2.90%
2016-04-08 0 0.690 0.680 0.690 0.620 0.750 5,024,000 3,556,960 0.7080 6.860 6.760 6.860 6.164 7.456 505,341 7.0387 -9.21%
2016-04-07 0 0.760 0.750 0.770 0.760 0.780 3,236,000 2,472,580 0.7641 7.556 7.456 7.655 7.556 7.755 325,494 7.5964 -1.30%
2016-04-06 0 0.770 0.760 0.780 0.740 0.790 8,804,000 6,635,620 0.7537 7.655 7.556 7.755 7.357 7.854 885,553 7.4932 -1.28%
2016-04-05 0 0.780 0.780 0.800 0.760 0.810 8,316,000 6,619,020 0.7959 7.755 7.755 7.953 7.556 8.053 836,468 7.9131 -1.27%
2016-04-01 0 0.790 0.780 0.790 0.740 0.790 3,204,000 2,462,360 0.7685 7.854 7.755 7.854 7.357 7.854 322,275 7.6405 0.00%
2016-03-31 0 0.790 0.770 0.790 0.770 0.810 3,894,000 3,073,740 0.7894 7.854 7.655 7.854 7.655 8.053 391,679 7.8476 -2.47%
2016-03-30 0 0.810 0.790 0.810 0.790 0.820 1,866,000 1,509,280 0.8088 8.053 7.854 8.053 7.854 8.152 187,692 8.0412 1.25%
2016-03-29 0 0.800 0.790 0.810 0.790 0.840 1,322,000 1,085,760 0.8213 7.953 7.854 8.053 7.854 8.351 132,974 8.1652 -4.76%
2016-03-24 0 0.840 0.840 0.860 0.840 0.880 3,350,000 2,889,022 0.8624 8.351 8.351 8.550 8.351 8.749 336,961 8.5738 -2.33%
2016-03-23 0 0.860 0.850 0.870 0.860 0.890 3,518,000 3,053,680 0.8680 8.550 8.451 8.649 8.550 8.848 353,859 8.6296 0.00%
2016-03-22 0 0.860 0.850 0.860 0.850 0.880 2,614,000 2,258,460 0.8640 8.550 8.451 8.550 8.451 8.749 262,930 8.5896 0.00%
2016-03-21 0 0.860 0.860 0.870 0.840 0.880 2,306,000 1,998,360 0.8666 8.550 8.550 8.649 8.351 8.749 231,950 8.6155 0.00%
2016-03-18 0 0.860 0.850 0.860 0.800 0.870 6,930,000 5,715,600 0.8248 8.550 8.451 8.550 7.953 8.649 697,056 8.1996 4.88%
2016-03-17 0 0.820 0.810 0.820 0.800 0.820 1,458,000 1,179,520 0.8090 8.152 8.053 8.152 7.953 8.152 146,653 8.0429 2.50%
2016-03-16 0 0.800 0.800 0.810 0.790 0.820 3,568,000 2,882,274 0.8078 7.953 7.953 8.053 7.854 8.152 358,888 8.0311 -1.23%
2016-03-15 0 0.810 0.810 0.820 0.800 0.830 3,092,000 2,515,830 0.8137 8.053 8.053 8.152 7.953 8.252 311,010 8.0892 -1.22%
2016-03-14 0 0.820 0.810 0.820 0.800 0.840 2,282,700 1,855,918 0.8130 8.152 8.053 8.152 7.953 8.351 229,606 8.0831 0.00%
2016-03-11 0 0.820 0.800 0.820 0.800 0.840 3,700,000 3,018,960 0.8159 8.152 7.953 8.152 7.953 8.351 372,166 8.1119 -1.20%
2016-03-10 0 0.830 0.820 0.830 0.800 0.850 9,736,000 7,998,300 0.8215 8.252 8.152 8.252 7.953 8.451 979,299 8.1674 3.75%
2016-03-09 0 0.800 0.790 0.800 0.760 0.800 7,672,000 5,984,900 0.7801 7.953 7.854 7.953 7.556 7.953 771,691 7.7556 -1.23%
2016-03-08 0 0.810 0.810 0.840 0.800 0.830 3,110,000 2,531,200 0.8139 8.053 8.053 8.351 7.953 8.252 312,820 8.0915 -3.57%
2016-03-07 0 0.840 0.830 0.840 0.830 0.850 1,708,000 1,429,520 0.8370 8.351 8.252 8.351 8.252 8.451 171,800 8.3209 -1.18%
2016-03-04 0 0.850 0.840 0.850 0.840 0.870 3,598,000 3,060,600 0.8506 8.451 8.351 8.451 8.351 8.649 361,906 8.4569 1.19%
2016-03-03 0 0.840 0.830 0.840 0.820 0.850 2,776,000 2,318,680 0.8353 8.351 8.252 8.351 8.152 8.451 279,225 8.3040 2.44%
2016-03-02 0 0.820 0.820 0.840 0.790 0.850 4,386,000 3,619,200 0.8252 8.152 8.152 8.351 7.854 8.451 441,167 8.2037 1.23%
2016-03-01 0 0.810 0.800 0.810 0.760 0.810 3,620,000 2,879,460 0.7954 8.053 7.953 8.053 7.556 8.053 364,119 7.9080 2.53%
2016-02-29 0 0.790 0.780 0.790 0.770 0.850 7,518,000 5,972,260 0.7944 7.854 7.755 7.854 7.655 8.451 756,201 7.8977 -5.95%
2016-02-26 0 0.840 0.830 0.840 0.820 0.860 7,420,000 6,227,860 0.8393 8.351 8.252 8.351 8.152 8.550 746,343 8.3445 -1.18%
2016-02-25 0 0.850 0.840 0.850 0.810 0.880 15,136,000 12,685,000 0.8381 8.451 8.351 8.451 8.053 8.749 1,522,460 8.3319 6.25%
2016-02-24 0 0.800 0.800 0.810 0.800 0.830 8,218,000 6,687,820 0.8138 7.953 7.953 8.053 7.953 8.252 826,610 8.0907 -3.61%
2016-02-23 0 0.830 0.820 0.830 0.760 0.860 19,574,000 16,188,780 0.8271 8.252 8.152 8.252 7.556 8.550 1,968,857 8.2224 7.79%
2016-02-22 0 0.770 0.760 0.770 0.720 0.780 13,650,000 10,012,840 0.7335 7.655 7.556 7.655 7.158 7.755 1,372,990 7.2927 5.48%
2016-02-19 0 0.730 0.720 0.730 0.710 0.750 6,576,000 4,774,320 0.7260 7.258 7.158 7.258 7.059 7.456 661,449 7.2180 0.00%
2016-02-18 0 0.730 0.730 0.760 0.710 0.750 11,382,000 8,231,500 0.7232 7.258 7.258 7.556 7.059 7.456 1,144,862 7.1899 2.82%
2016-02-17 0 0.710 0.700 0.710 0.690 0.740 7,250,000 5,119,840 0.7062 7.059 6.959 7.059 6.860 7.357 729,244 7.0208 2.90%
2016-02-16 0 0.690 0.690 0.700 0.690 0.720 14,420,000 10,155,520 0.7043 6.860 6.860 6.959 6.860 7.158 1,450,440 7.0017 0.00%
2016-02-15 0 0.690 0.690 0.700 0.670 0.740 9,454,000 6,614,680 0.6997 6.860 6.860 6.959 6.661 7.357 950,934 6.9560 4.55%
2016-02-12 0 0.660 0.650 0.660 0.590 0.690 9,444,000 6,154,840 0.6517 6.562 6.462 6.562 5.866 6.860 949,928 6.4793 3.13%
2016-02-11 0 0.640 0.610 0.640 0.590 0.710 17,566,000 11,186,680 0.6368 6.363 6.065 6.363 5.866 7.059 1,766,882 6.3313 -11.11%
2016-02-05 0 0.720 0.710 0.720 0.690 0.760 8,026,000 5,717,640 0.7124 7.158 7.059 7.158 6.860 7.556 807,298 7.0824 1.41%
2016-02-04 0 0.710 0.700 0.710 0.680 0.750 10,520,000 7,457,700 0.7089 7.059 6.959 7.059 6.760 7.456 1,058,158 7.0478 2.90%
2016-02-03 0 0.690 0.690 0.700 0.670 0.730 5,970,000 4,161,900 0.6971 6.860 6.860 6.959 6.661 7.258 600,494 6.9308 -4.17%
2016-02-02 0 0.720 0.720 0.730 0.720 0.780 7,802,000 5,739,160 0.7356 7.158 7.158 7.258 7.158 7.755 784,767 7.3132 -2.70%
2016-02-01 0 0.740 0.730 0.740 0.730 0.750 4,108,000 3,034,420 0.7387 7.357 7.258 7.357 7.258 7.456 413,205 7.3436 1.37%
2016-01-29 0 0.730 0.720 0.740 0.680 0.750 5,518,000 3,974,260 0.7202 7.258 7.158 7.357 6.760 7.456 555,030 7.1604 1.39%
2016-01-28 0 0.720 0.700 0.720 0.690 0.750 11,742,000 8,493,780 0.7234 7.158 6.959 7.158 6.860 7.456 1,181,073 7.1916 -1.37%
2016-01-27 0 0.730 0.710 0.740 0.710 0.770 7,518,000 5,597,080 0.7445 7.258 7.059 7.357 7.059 7.655 756,201 7.4016 -2.67%
2016-01-26 0 0.750 0.740 0.750 0.740 0.810 4,048,000 3,097,000 0.7651 7.456 7.357 7.456 7.357 8.053 407,169 7.6062 -3.85%
2016-01-25 0 0.780 0.760 0.780 0.750 0.800 8,298,000 6,471,040 0.7798 7.755 7.556 7.755 7.456 7.953 834,657 7.7529 4.00%
2016-01-22 0 0.750 0.740 0.760 0.740 0.790 6,140,000 4,630,200 0.7541 7.456 7.357 7.556 7.357 7.854 617,594 7.4972 4.17%
2016-01-21 0 0.720 0.720 0.730 0.710 0.830 11,702,000 9,037,500 0.7723 7.158 7.158 7.258 7.059 8.252 1,177,050 7.6781 -10.00%
2016-01-20 0 0.800 0.800 0.810 0.790 0.860 9,622,000 8,023,800 0.8339 7.953 7.953 8.053 7.854 8.550 967,832 8.2905 -3.61%
2016-01-19 0 0.830 0.830 0.840 0.820 0.880 9,838,000 8,336,580 0.8474 8.252 8.252 8.351 8.152 8.749 989,558 8.4245 -2.35%
2016-01-18 0 0.850 0.840 0.860 0.820 0.900 9,944,000 8,553,560 0.8602 8.451 8.351 8.550 8.152 8.948 1,000,221 8.5517 -6.59%
2016-01-15 0 0.910 0.900 0.910 0.890 0.970 7,774,000 7,227,400 0.9297 9.047 8.948 9.047 8.848 9.644 781,950 9.2428 -2.15%
2016-01-14 0 0.930 0.930 0.940 0.910 0.950 5,560,000 5,202,960 0.9358 9.246 9.246 9.345 9.047 9.445 559,254 9.3034 -2.11%
2016-01-13 0 0.950 0.940 0.950 0.940 0.980 10,864,000 10,452,900 0.9622 9.445 9.345 9.445 9.345 9.743 1,092,759 9.5656 1.06%
2016-01-12 0 0.940 0.930 0.950 0.920 0.960 8,628,000 8,145,340 0.9441 9.345 9.246 9.445 9.146 9.544 867,850 9.3857 1.08%
2016-01-11 0 0.930 0.920 0.930 0.930 1.020 9,504,000 9,115,960 0.9592 9.246 9.146 9.246 9.246 10.14 955,963 9.5359 -5.10%
2016-01-08 0 0.980 0.960 0.980 0.970 1.000 8,850,000 8,664,120 0.9790 9.743 9.544 9.743 9.644 9.942 890,180 9.7330 1.03%
2016-01-07 0 0.970 0.960 0.980 0.960 1.060 5,190,000 5,226,740 1.0071 9.644 9.544 9.743 9.544 10.54 522,038 10.012 -9.35%
2016-01-06 0 1.070 1.060 1.080 1.050 1.140 7,538,000 8,232,060 1.0921 10.64 10.54 10.74 10.44 11.33 758,212 10.857 -1.83%
2016-01-05 0 1.090 1.080 1.100 1.070 1.120 4,618,000 5,060,680 1.0959 10.84 10.74 10.94 10.64 11.13 464,503 10.895 -1.80%
2016-01-04 0 1.110 1.110 1.140 1.090 1.230 14,226,000 16,197,800 1.1386 11.04 11.04 11.33 10.84 12.23 1,430,927 11.320 -9.02%
2015-12-31 0 1.220 1.210 1.220 1.140 1.220 3,180,000 3,783,920 1.1899 12.13 12.03 12.13 11.33 12.13 319,861 11.830 4.27%
2015-12-30 0 1.170 1.160 1.180 1.160 1.200 19,892,000 23,176,640 1.1651 11.63 11.53 11.73 11.53 11.93 2,000,843 11.583 1.74%
2015-12-29 0 1.150 1.150 1.160 1.120 1.180 24,806,000 28,567,660 1.1516 11.43 11.43 11.53 11.13 11.73 2,495,120 11.449 0.88%
2015-12-28 0 1.140 1.120 1.140 1.120 1.140 3,968,000 4,476,880 1.1282 11.33 11.13 11.33 11.13 11.33 399,123 11.217 3.64%
2015-12-24 0 1.100 1.100 1.120 1.070 1.120 19,110,000 21,180,260 1.1083 10.94 10.94 11.13 10.64 11.13 1,922,186 11.019 0.00%
2015-12-23 0 1.100 1.100 1.110 1.100 1.160 4,522,000 5,030,640 1.1125 10.94 10.94 11.04 10.94 11.53 454,847 11.060 -2.65%
2015-12-22 0 1.130 1.120 1.140 1.110 1.240 38,580,000 42,985,420 1.1142 11.23 11.13 11.33 11.04 12.33 3,880,582 11.077 -3.42%
2015-12-21 0 1.170 1.170 1.200 1.140 1.210 13,834,000 16,399,620 1.1855 11.63 11.63 11.93 11.33 12.03 1,391,497 11.786 -2.50%
2015-12-18 0 1.200 1.200 1.210 1.150 1.230 24,544,000 29,168,780 1.1884 11.93 11.93 12.03 11.43 12.23 2,468,766 11.815 4.35%
2015-12-17 0 1.150 1.150 1.160 1.090 1.190 32,014,000 36,907,520 1.1529 11.43 11.43 11.53 10.84 11.83 3,220,139 11.461 5.50%
2015-12-16 0 1.090 1.090 1.120 0.990 1.140 5,398,000 5,831,620 1.0803 10.84 10.84 11.13 9.842 11.33 542,960 10.740 7.92%
2015-12-15 0 1.010 1.000 1.030 0.940 1.050 7,264,000 7,285,540 1.0030 10.04 9.942 10.24 9.345 10.44 730,652 9.9713 4.12%
2015-12-14 0 0.970 0.950 0.990 0.880 0.980 9,020,000 8,541,800 0.9470 9.644 9.445 9.842 8.749 9.743 907,280 9.4147 0.00%
2015-12-11 0 0.970 0.960 0.970 0.840 0.970 22,760,000 20,359,000 0.8945 9.644 9.544 9.644 8.351 9.644 2,289,322 8.8930 19.75%
2015-12-10 0 0.810 0.810 0.830 0.800 0.950 21,340,000 18,406,200 0.8625 8.053 8.053 8.252 7.953 9.445 2,146,491 8.5750 -14.74%
2015-12-09 0 0.950 0.930 0.950 0.930 1.010 11,780,000 11,558,200 0.9812 9.445 9.246 9.445 9.246 10.04 1,184,895 9.7546 -4.04%
2015-12-08 0 0.990 0.990 1.000 0.960 1.040 3,180,000 3,158,600 0.9933 9.842 9.842 9.942 9.544 10.34 319,861 9.8749 -1.00%
2015-12-07 0 1.000 0.990 1.000 0.990 1.100 1,780,000 1,827,600 1.0267 9.942 9.842 9.942 9.842 10.94 179,042 10.208 -2.91%
2015-12-04 0 1.030 1.020 1.040 0.980 1.070 10,240,000 10,670,000 1.0420 10.24 10.14 10.34 9.743 10.64 1,029,994 10.359 -4.63%
2015-12-03 0 1.080 1.040 1.080 1.000 1.180 15,940,000 17,293,000 1.0849 10.74 10.34 10.74 9.942 11.73 1,603,330 10.786 -2.70%
2015-12-02 0 1.110 1.110 1.120 1.080 1.210 20,848,900 23,693,990 1.1365 11.04 11.04 11.13 10.74 12.03 2,097,094 11.298 0.00%
2015-12-01 0 1.110 1.090 1.110 1.040 1.160 1,840,000 2,037,400 1.1073 11.04 10.84 11.04 10.34 11.53 185,077 11.008 -2.63%
2015-11-30 0 4.560 4.500 4.620 4.480 4.710 1,310,000 5,996,150 4.5772 11.33 11.18 11.48 11.13 11.71 527,067 11.376 -0.44%
2015-11-27 0 4.580 4.540 4.580 4.500 5.000 3,325,000 16,042,850 4.8249 11.38 11.28 11.38 11.18 12.43 1,337,785 11.992 -3.38%
2015-11-26 0 4.740 4.740 4.820 4.740 4.940 1,245,000 5,984,300 4.8067 11.78 11.78 11.98 11.78 12.28 500,915 11.947 -2.67%
2015-11-25 0 4.870 4.870 4.890 4.810 4.930 3,240,000 15,793,150 4.8744 12.10 12.10 12.15 11.96 12.25 1,303,586 12.115 1.67%
2015-11-24 0 4.790 4.720 4.790 4.460 4.830 2,645,000 12,414,100 4.6934 11.91 11.73 11.91 11.09 12.00 1,064,193 11.665 6.92%
2015-11-23 0 4.480 4.430 4.490 4.300 4.630 1,000,000 4,486,450 4.4865 11.13 11.01 11.16 10.69 11.51 402,341 11.151 -0.88%
2015-11-20 0 4.520 4.490 4.520 4.400 4.620 6,380,000 28,682,000 4.4956 11.23 11.16 11.23 10.94 11.48 2,566,938 11.174 -0.44%
2015-11-19 0 4.540 4.530 4.560 4.540 4.690 2,340,000 10,750,150 4.5941 11.28 11.26 11.33 11.28 11.66 941,479 11.418 -1.73%
2015-11-18 0 4.620 4.610 4.630 4.590 4.700 2,480,000 11,484,500 4.6308 11.48 11.46 11.51 11.41 11.68 997,806 11.510 0.43%
2015-11-17 0 4.600 4.560 4.670 4.480 4.890 2,600,000 12,171,475 4.6813 11.43 11.33 11.61 11.13 12.15 1,046,087 11.635 -2.54%
2015-11-16 0 4.720 4.710 4.740 4.650 4.840 2,300,000 10,911,550 4.7442 11.73 11.71 11.78 11.56 12.03 925,385 11.791 -2.68%
2015-11-13 0 4.850 4.740 4.850 4.720 4.870 2,700,000 13,013,200 4.8197 12.05 11.78 12.05 11.73 12.10 1,086,322 11.979 -0.61%
2015-11-12 0 4.880 4.880 4.890 4.860 5.180 3,915,000 19,261,150 4.9198 12.13 12.13 12.15 12.08 12.87 1,575,166 12.228 0.41%
2015-11-11 0 4.860 4.820 4.870 4.820 5.000 3,440,000 16,917,700 4.9179 12.08 11.98 12.10 11.98 12.43 1,384,054 12.223 -0.61%
2015-11-10 0 4.890 4.890 4.910 4.830 5.030 3,735,000 18,324,450 4.9061 12.15 12.15 12.20 12.00 12.50 1,502,745 12.194 -1.01%
2015-11-09 0 4.940 4.910 5.000 4.640 5.150 5,940,000 29,825,000 5.0210 12.28 12.20 12.43 11.53 12.80 2,389,907 12.480 2.49%
2015-11-06 0 4.820 4.770 4.820 4.550 4.930 3,470,000 16,574,500 4.7765 11.98 11.86 11.98 11.31 12.25 1,396,124 11.872 -1.03%
2015-11-05 0 4.870 4.840 4.890 4.840 5.000 3,395,000 16,679,650 4.9130 12.10 12.03 12.15 12.03 12.43 1,365,949 12.211 -1.22%
2015-11-04 0 4.930 4.900 4.930 4.870 5.050 4,145,000 20,670,150 4.9868 12.25 12.18 12.25 12.10 12.55 1,667,705 12.394 -1.60%
2015-11-03 0 5.010 4.960 5.010 4.930 5.250 3,747,781 19,040,399 5.0804 12.45 12.33 12.45 12.25 13.05 1,507,887 12.627 1.62%
2015-11-02 0 4.930 4.900 4.940 4.890 5.220 3,525,000 17,855,650 5.0654 12.25 12.18 12.28 12.15 12.97 1,418,253 12.590 -5.19%
2015-10-30 0 5.200 5.190 5.240 5.050 5.390 5,390,000 28,100,500 5.2135 12.92 12.90 13.02 12.55 13.40 2,168,620 12.958 0.00%
2015-10-29 0 5.200 5.170 5.200 4.650 5.350 7,090,000 35,752,550 5.0427 12.92 12.85 12.92 11.56 13.30 2,852,600 12.533 13.04%
2015-10-28 0 4.600 4.560 4.600 4.300 4.670 3,900,000 17,625,650 4.5194 11.43 11.33 11.43 10.69 11.61 1,569,131 11.233 4.07%
2015-10-27 0 4.420 4.390 4.490 4.180 4.490 3,130,000 13,474,400 4.3049 10.99 10.91 11.16 10.39 11.16 1,259,328 10.700 2.79%
2015-10-26 0 4.300 4.290 4.340 4.280 4.590 2,600,000 11,312,350 4.3509 10.69 10.66 10.79 10.64 11.41 1,046,087 10.814 -0.46%
2015-10-23 0 4.320 4.320 4.400 3.880 4.700 8,025,000 33,530,800 4.1783 10.74 10.74 10.94 9.644 11.68 3,228,789 10.385 13.39%
2015-10-22 0 3.810 3.780 3.890 3.700 3.970 2,795,000 10,693,450 3.8259 9.470 9.395 9.668 9.196 9.867 1,124,544 9.5091 -3.05%
2015-10-20 0 3.930 3.930 3.950 3.920 3.990 895,000 3,542,200 3.9578 9.768 9.768 9.818 9.743 9.917 360,095 9.8368 -1.50%
2015-10-19 0 3.990 3.980 3.990 3.860 4.050 1,470,000 5,842,450 3.9745 9.917 9.892 9.917 9.594 10.07 591,442 9.8783 1.01%
2015-10-16 0 3.950 3.930 3.950 3.940 4.100 520,000 2,093,600 4.0262 9.818 9.768 9.818 9.793 10.19 209,217 10.007 -1.25%
2015-10-15 0 4.000 3.970 4.000 3.950 4.100 2,240,000 9,037,850 4.0348 9.942 9.867 9.942 9.818 10.19 901,245 10.028 -0.25%
2015-10-14 0 4.010 3.970 4.010 3.940 4.120 2,240,000 9,024,200 4.0287 9.967 9.867 9.967 9.793 10.24 901,245 10.013 0.25%
2015-10-13 0 4.000 3.990 4.000 3.860 4.300 46,510,000 173,274,300 3.7255 9.942 9.917 9.942 9.594 10.69 18,712,895 9.2596 -11.11%
2015-10-12 1 - - - - - 0 0 - 11.18 - - - - 0 - 0.00%
2015-10-09 0 4.500 4.370 4.540 4.320 4.550 2,410,000 10,600,250 4.3984 11.18 10.86 11.28 10.74 11.31 969,643 10.932 4.17%
2015-10-08 0 4.320 4.310 4.320 4.200 4.350 865,000 3,715,500 4.2954 10.74 10.71 10.74 10.44 10.81 348,025 10.676 -1.37%
2015-10-07 0 4.380 4.340 4.380 4.030 4.380 2,325,000 9,725,700 4.1831 10.89 10.79 10.89 10.02 10.89 935,444 10.397 5.04%
2015-10-06 0 4.170 4.110 4.180 4.010 4.340 1,110,000 4,621,350 4.1634 10.36 10.22 10.39 9.967 10.79 446,599 10.348 0.72%
2015-10-05 0 4.140 4.130 4.150 4.130 4.400 2,275,000 9,559,900 4.2022 10.29 10.26 10.31 10.26 10.94 915,327 10.444 -3.94%
2015-10-02 0 4.310 4.300 4.310 4.200 4.410 455,000 1,946,050 4.2770 10.71 10.69 10.71 10.44 10.96 183,065 10.630 -0.92%
2015-09-30 0 4.350 4.310 4.360 4.230 4.380 1,120,000 4,824,100 4.3072 10.81 10.71 10.84 10.51 10.89 450,622 10.705 -0.68%
2015-09-29 0 4.380 4.340 4.380 4.200 4.440 1,105,000 4,779,950 4.3257 10.89 10.79 10.89 10.44 11.04 444,587 10.751 1.39%
2015-09-25 0 4.320 4.300 4.330 4.210 4.390 6,635,000 28,504,100 4.2960 10.74 10.69 10.76 10.46 10.91 2,669,535 10.678 -0.69%
2015-09-24 0 4.350 4.300 4.380 4.190 4.470 575,000 2,463,450 4.2843 10.81 10.69 10.89 10.41 11.11 231,346 10.648 0.69%
2015-09-23 0 4.320 4.250 4.350 4.130 4.380 820,000 3,502,350 4.2712 10.74 10.56 10.81 10.26 10.89 329,920 10.616 -2.48%
2015-09-22 0 4.430 4.290 4.430 4.300 4.550 520,000 2,271,650 4.3686 11.01 10.66 11.01 10.69 11.31 209,217 10.858 0.68%
2015-09-21 0 4.400 4.350 4.400 4.110 4.490 470,000 2,020,250 4.2984 10.94 10.81 10.94 10.22 11.16 189,100 10.683 -0.68%
2015-09-18 0 4.430 4.400 4.430 4.320 4.490 535,000 2,355,750 4.4033 11.01 10.94 11.01 10.74 11.16 215,253 10.944 2.55%
2015-09-17 0 4.320 4.200 4.330 4.200 4.560 530,000 2,309,450 4.3575 10.74 10.44 10.76 10.44 11.33 213,241 10.830 -1.14%
2015-09-16 0 4.370 4.260 4.370 4.250 4.440 615,000 2,660,350 4.3258 10.86 10.59 10.86 10.56 11.04 247,440 10.751 3.31%
2015-09-15 0 4.230 4.240 4.250 4.130 4.390 580,000 2,464,600 4.2493 10.51 10.54 10.56 10.26 10.91 233,358 10.561 -2.76%
2015-09-14 0 4.350 4.320 4.350 4.320 4.670 900,000 4,036,050 4.4845 10.81 10.74 10.81 10.74 11.61 362,107 11.146 -5.02%
2015-09-11 0 4.580 4.500 4.580 4.320 4.650 650,000 2,957,050 4.5493 11.38 11.18 11.38 10.74 11.56 261,522 11.307 1.10%
2015-09-10 0 4.530 4.520 4.530 4.310 4.590 420,000 1,880,500 4.4774 11.26 11.23 11.26 10.71 11.41 168,983 11.128 -0.44%
2015-09-09 0 4.550 4.540 4.550 4.290 4.750 785,000 3,589,800 4.5730 11.31 11.28 11.31 10.66 11.81 315,838 11.366 6.06%
2015-09-08 0 4.290 4.290 4.300 4.000 4.350 545,000 2,277,250 4.1784 10.66 10.66 10.69 9.942 10.81 219,276 10.385 3.37%
2015-09-07 0 4.150 4.110 4.150 4.000 4.280 505,000 2,085,900 4.1305 10.31 10.22 10.31 9.942 10.64 203,182 10.266 -1.89%
2015-09-04 0 4.230 4.170 4.240 4.030 4.390 1,390,000 5,851,550 4.2097 10.51 10.36 10.54 10.02 10.91 559,254 10.463 2.17%
2015-09-02 0 4.140 4.060 4.150 3.630 4.210 745,000 3,008,550 4.0383 10.29 10.09 10.31 9.022 10.46 299,744 10.037 1.47%
2015-09-01 0 4.080 4.050 4.090 3.770 4.290 610,000 2,433,160 3.9888 10.14 10.07 10.17 9.370 10.66 245,428 9.9139 -4.23%
2015-08-31 0 4.260 4.260 4.300 3.910 4.290 590,000 2,375,950 4.0270 10.59 10.59 10.69 9.718 10.66 237,381 10.009 1.67%
2015-08-28 0 4.190 4.160 4.200 4.000 4.350 1,080,000 4,517,850 4.1832 10.41 10.34 10.44 9.942 10.81 434,529 10.397 10.85%
2015-08-27 0 3.780 3.770 3.920 3.510 3.940 1,020,000 3,832,000 3.7569 9.395 9.370 9.743 8.724 9.793 410,388 9.3375 8.31%
2015-08-26 0 3.490 3.330 3.340 3.200 3.900 1,210,000 4,190,850 3.4635 8.674 8.277 8.301 7.953 9.693 486,833 8.6084 5.44%
2015-08-25 1 - - - - - 0 0 - 8.227 - - - - 0 - 0.00%
2015-08-24 0 3.310 3.210 3.300 3.190 3.800 1,985,000 6,718,200 3.3845 8.227 7.978 8.202 7.929 9.445 798,648 8.4120 -21.00%
2015-08-21 0 4.190 4.000 4.200 3.930 4.340 1,140,000 4,654,150 4.0826 10.41 9.942 10.44 9.768 10.79 458,669 10.147 -3.46%
2015-08-20 0 4.340 4.210 4.350 4.200 4.600 540,000 2,369,000 4.3870 10.79 10.46 10.81 10.44 11.43 217,264 10.904 -3.12%
2015-08-19 0 4.480 4.370 4.480 4.380 4.610 595,000 2,646,700 4.4482 11.13 10.86 11.13 10.89 11.46 239,393 11.056 -2.61%
2015-08-18 0 4.600 4.500 4.600 4.500 4.890 730,000 3,429,300 4.6977 11.43 11.18 11.43 11.18 12.15 293,709 11.676 -6.12%
2015-08-17 0 4.900 4.850 4.900 4.800 4.940 435,000 2,117,750 4.8684 12.18 12.05 12.18 11.93 12.28 175,018 12.100 0.00%
2015-08-14 0 4.900 4.880 4.900 4.720 4.900 510,000 2,484,000 4.8706 12.18 12.13 12.18 11.73 12.18 205,194 12.106 0.00%
2015-08-13 0 4.900 4.860 4.900 4.620 5.050 870,000 4,282,000 4.9218 12.18 12.08 12.18 11.48 12.55 350,037 12.233 1.03%
2015-08-12 0 4.850 4.790 4.850 4.700 5.060 425,000 2,068,550 4.8672 12.05 11.91 12.05 11.68 12.58 170,995 12.097 -2.41%
2015-08-11 0 4.970 4.950 4.970 4.880 5.160 1,080,000 5,406,600 5.0061 12.35 12.30 12.35 12.13 12.82 434,529 12.442 1.43%
2015-08-10 0 4.900 4.930 4.980 4.300 5.200 1,325,000 6,366,550 4.8049 12.18 12.25 12.38 10.69 12.92 533,102 11.942 11.62%
2015-08-07 0 4.390 4.350 4.400 4.050 4.600 2,150,000 9,168,250 4.2643 10.91 10.81 10.94 10.07 11.43 865,034 10.599 -6.20%
2015-08-06 0 4.680 4.600 4.680 4.560 5.100 990,000 4,714,650 4.7623 11.63 11.43 11.63 11.33 12.68 398,318 11.836 -4.88%
2015-08-05 0 4.920 5.000 5.090 4.850 5.520 1,025,000 5,164,750 5.0388 12.23 12.43 12.65 12.05 13.72 412,400 12.524 -7.87%
2015-08-04 0 5.340 5.130 5.350 5.110 5.460 860,000 4,515,350 5.2504 13.27 12.75 13.30 12.70 13.57 346,014 13.050 0.75%
2015-08-03 0 5.300 5.200 5.430 5.200 5.840 885,000 4,781,400 5.4027 13.17 12.92 13.50 12.92 14.52 356,072 13.428 -8.62%
2015-07-31 0 5.800 5.770 5.800 5.550 5.960 1,600,000 9,279,300 5.7996 14.42 14.34 14.42 13.79 14.81 643,746 14.415 3.02%
2015-07-30 0 5.630 5.610 5.630 5.450 5.750 595,000 3,343,250 5.6189 13.99 13.94 13.99 13.55 14.29 239,393 13.966 2.74%
2015-07-29 0 5.480 5.480 5.600 5.120 5.600 885,000 4,829,200 5.4567 13.62 13.62 13.92 12.73 13.92 356,072 13.562 1.11%
2015-07-28 0 5.420 5.400 5.550 5.000 5.720 820,000 4,452,350 5.4297 13.47 13.42 13.79 12.43 14.22 329,920 13.495 4.23%
2015-07-27 0 5.200 5.200 5.380 5.160 5.650 945,000 5,040,100 5.3334 12.92 12.92 13.37 12.82 14.04 380,213 13.256 -8.29%
2015-07-24 0 5.670 5.640 5.680 5.580 5.900 525,000 2,993,550 5.7020 14.09 14.02 14.12 13.87 14.66 211,229 14.172 -1.90%
2015-07-23 0 5.780 5.780 5.800 5.780 5.940 790,000 4,613,050 5.8393 14.37 14.37 14.42 14.37 14.76 317,850 14.513 -2.20%
2015-07-22 0 5.910 5.900 6.100 5.850 6.150 445,000 2,646,600 5.9474 14.69 14.66 15.16 14.54 15.29 179,042 14.782 -3.75%
2015-07-21 0 6.140 5.970 6.140 6.000 6.200 580,000 3,528,450 6.0835 15.26 14.84 15.26 14.91 15.41 233,358 15.120 0.33%
2015-07-20 0 6.120 6.000 6.120 6.000 6.270 375,000 2,307,650 6.1537 15.21 14.91 15.21 14.91 15.58 150,878 15.295 0.49%
2015-07-17 0 6.090 6.080 6.180 6.080 6.290 705,000 4,326,475 6.1368 15.14 15.11 15.36 15.11 15.63 283,651 15.253 0.00%
2015-07-16 0 6.090 6.080 6.100 5.900 6.100 780,000 4,694,850 6.0190 15.14 15.11 15.16 14.66 15.16 313,826 14.960 -0.16%
2015-07-15 0 6.100 6.100 6.140 5.990 6.500 1,105,000 6,793,150 6.1476 15.16 15.16 15.26 14.89 16.16 444,587 15.280 -4.69%
2015-07-14 0 6.400 6.400 6.490 6.300 6.680 835,000 5,393,950 6.4598 15.91 15.91 16.13 15.66 16.60 335,955 16.056 -1.99%
2015-07-13 0 6.530 6.490 6.530 5.860 6.980 1,510,000 9,683,100 6.4126 16.23 16.13 16.23 14.56 17.35 607,535 15.938 5.32%
2015-07-10 0 6.200 6.150 6.200 5.000 6.600 11,604,000 68,189,770 5.8764 15.41 15.29 15.41 12.43 16.40 4,668,769 14.606 25.25%
2015-07-09 0 4.950 4.860 4.990 3.000 6.000 11,128,000 48,967,700 4.4004 12.30 12.08 12.40 7.456 14.91 4,477,254 10.937 75.53%
2015-07-08 0 2.820 2.820 2.850 2.450 4.950 6,765,000 21,301,900 3.1488 7.009 7.009 7.084 6.089 12.30 2,721,839 7.8263 -43.26%
2015-07-07 0 4.970 4.980 5.000 4.880 8.440 5,835,000 36,429,550 6.2433 12.35 12.38 12.43 12.13 20.98 2,347,662 15.517 -39.90%
2015-07-06 0 8.270 8.270 8.280 7.800 10.00 2,270,000 19,207,250 8.4613 20.55 20.55 20.58 19.39 24.85 913,315 21.030 -13.04%
2015-07-03 0 9.510 9.400 9.690 9.120 10.12 1,460,000 14,149,950 9.6917 23.64 23.36 24.08 22.67 25.15 587,418 24.088 -5.65%
2015-07-02 0 10.08 9.980 10.08 9.900 10.40 1,840,000 18,499,750 10.054 25.05 24.80 25.05 24.61 25.85 740,308 24.989 2.86%
2015-06-30 0 9.800 10.00 10.20 9.000 9.900 1,569,504 14,823,836 9.4449 24.36 24.85 25.35 22.37 24.61 631,476 23.475 3.92%
2015-06-29 0 9.430 9.380 9.450 8.830 9.900 1,455,000 13,850,550 9.5193 23.44 23.31 23.49 21.95 24.61 585,407 23.660 -3.18%
2015-06-26 0 9.740 9.630 9.800 9.400 10.62 3,300,000 33,235,700 10.071 24.21 23.93 24.36 23.36 26.40 1,327,726 25.032 -2.60%
2015-06-25 0 10.00 9.980 10.04 9.540 10.02 2,670,000 26,263,150 9.8364 24.85 24.80 24.95 23.71 24.90 1,074,251 24.448 1.32%
2015-06-24 0 9.870 9.870 9.900 9.700 10.10 2,630,000 25,976,100 9.8768 24.53 24.53 24.61 24.11 25.10 1,058,158 24.548 2.28%
2015-06-23 0 9.650 9.600 9.690 9.430 9.720 1,520,000 14,552,000 9.5737 23.98 23.86 24.08 23.44 24.16 611,559 23.795 2.88%
2015-06-22 0 9.380 9.360 9.400 9.300 9.670 1,799,495 17,035,002 9.4665 23.31 23.26 23.36 23.11 24.03 724,011 23.529 -1.26%
2015-06-19 0 9.500 9.340 9.500 9.340 9.590 1,820,000 17,259,500 9.4832 23.61 23.21 23.61 23.21 23.84 732,261 23.570 -0.21%
2015-06-18 0 9.520 9.500 9.540 9.420 9.680 1,430,000 13,677,750 9.5649 23.66 23.61 23.71 23.41 24.06 575,348 23.773 2.59%
2015-06-17 0 9.280 9.250 9.280 8.980 9.280 1,535,000 13,985,600 9.1111 23.06 22.99 23.06 22.32 23.06 617,594 22.645 3.34%
2015-06-16 0 8.980 8.920 8.990 8.880 9.100 950,000 8,528,400 8.9773 22.32 22.17 22.34 22.07 22.62 382,224 22.313 -0.99%
2015-06-15 0 9.070 9.020 9.080 8.950 9.300 777,844 7,049,388 9.0627 22.54 22.42 22.57 22.24 23.11 312,959 22.525 -1.95%
2015-06-12 0 9.250 9.230 9.290 9.010 9.320 1,475,000 13,549,150 9.1859 22.99 22.94 23.09 22.39 23.16 593,453 22.831 1.98%
2015-06-11 0 9.070 9.050 9.100 8.940 9.170 810,000 7,368,700 9.0972 22.54 22.49 22.62 22.22 22.79 325,896 22.611 1.91%
2015-06-10 0 8.900 8.900 9.000 8.890 9.250 1,035,000 9,443,000 9.1237 22.12 22.12 22.37 22.10 22.99 416,423 22.676 -3.47%
2015-06-09 0 9.220 9.190 9.230 8.880 9.390 1,890,000 17,268,650 9.1369 22.92 22.84 22.94 22.07 23.34 760,425 22.709 0.33%
2015-06-08 0 9.190 9.200 9.210 8.960 9.260 1,865,000 17,033,300 9.1331 22.84 22.87 22.89 22.27 23.02 750,367 22.700 3.14%
2015-06-05 0 8.910 8.900 9.040 8.780 9.400 1,655,000 15,018,400 9.0746 22.15 22.12 22.47 21.82 23.36 665,875 22.554 -1.98%
2015-06-04 0 9.090 9.050 9.100 8.570 9.810 2,810,000 25,391,875 9.0363 22.59 22.49 22.62 21.30 24.38 1,130,579 22.459 -5.41%
2015-06-03 0 9.610 9.610 9.640 9.540 10.34 2,060,000 20,094,400 9.7546 23.89 23.89 23.96 23.71 25.70 828,823 24.244 -4.09%
2015-06-02 0 10.02 10.02 10.06 10.00 10.46 2,615,000 26,798,950 10.248 24.90 24.90 25.00 24.85 26.00 1,052,123 25.471 -1.18%
2015-06-01 0 10.14 10.14 10.20 9.720 10.26 3,025,000 30,558,600 10.102 25.20 25.20 25.35 24.16 25.50 1,217,083 25.108 4.32%
2015-05-29 0 9.720 9.680 9.690 9.640 10.06 4,324,952 42,369,136 9.7964 24.16 24.06 24.08 23.96 25.00 1,740,107 24.349 0.21%
2015-05-28 0 9.700 9.640 9.700 9.400 9.770 6,590,000 63,049,825 9.5675 24.11 23.96 24.11 23.36 24.28 2,651,429 23.780 2.43%
2015-05-27 0 9.470 9.460 9.470 9.200 9.800 2,130,000 19,988,275 9.3842 23.54 23.51 23.54 22.87 24.36 856,987 23.324 1.83%
2015-05-26 0 9.300 9.260 9.300 9.050 9.340 2,410,000 22,217,300 9.2188 23.11 23.02 23.11 22.49 23.21 969,643 22.913 1.97%
2015-05-22 0 9.120 9.090 9.150 8.800 9.470 2,785,000 25,299,275 9.0841 22.67 22.59 22.74 21.87 23.54 1,120,521 22.578 1.11%
2015-05-21 0 9.020 9.010 9.020 8.980 9.350 2,955,000 27,011,675 9.1410 22.42 22.39 22.42 22.32 23.24 1,188,919 22.720 2.27%
2015-05-20 0 8.820 8.700 8.830 8.690 10.20 7,546,438 72,786,641 9.6452 21.92 21.62 21.95 21.60 25.35 3,036,244 23.973 -5.77%
2015-05-19 0 9.360 9.360 9.430 9.100 9.500 2,693,861 25,277,991 9.3836 23.26 23.26 23.44 22.62 23.61 1,083,852 23.322 3.08%
2015-05-18 0 9.080 9.080 9.090 8.830 9.200 3,885,000 35,040,250 9.0194 22.57 22.57 22.59 21.95 22.87 1,563,096 22.417 2.60%
2015-05-15 0 8.850 8.800 8.890 8.500 9.200 1,785,000 15,794,500 8.8485 22.00 21.87 22.10 21.13 22.87 718,179 21.992 -1.56%
2015-05-14 0 8.990 8.980 9.010 8.700 9.080 2,620,000 23,420,850 8.9393 22.34 22.32 22.39 21.62 22.57 1,054,134 22.218 4.05%
2015-05-13 0 8.640 8.640 8.690 8.300 8.900 3,035,000 26,010,450 8.5702 21.47 21.47 21.60 20.63 22.12 1,221,106 21.301 4.47%
2015-05-12 0 8.270 8.270 8.290 7.510 9.850 8,259,750 73,078,510 8.8475 20.55 20.55 20.60 18.67 24.48 3,323,239 21.990 -8.21%
2015-05-11 0 9.010 8.960 9.050 8.300 9.040 5,510,000 47,820,200 8.6788 22.39 22.27 22.49 20.63 22.47 2,216,901 21.571 9.21%
2015-05-08 0 8.250 8.240 8.260 8.000 8.510 5,140,000 41,712,950 8.1154 20.50 20.48 20.53 19.88 21.15 2,068,034 20.170 1.60%
2015-05-07 0 8.120 8.000 8.040 7.980 8.420 4,340,000 35,712,400 8.2287 20.18 19.88 19.98 19.83 20.93 1,746,161 20.452 1.75%
2015-05-06 0 7.980 7.920 7.990 7.550 8.500 8,549,400 69,095,660 8.0819 19.83 19.68 19.86 18.77 21.13 3,439,777 20.087 6.40%
2015-05-05 0 7.500 7.450 7.520 7.060 7.800 5,579,000 42,055,560 7.5382 18.64 18.52 18.69 17.55 19.39 2,244,662 18.736 6.69%
2015-05-04 0 7.030 6.920 7.050 6.370 7.450 9,859,000 69,552,630 7.0547 17.47 17.20 17.52 15.83 18.52 3,966,683 17.534 10.53%
2015-04-30 0 6.360 6.340 6.380 5.000 6.470 11,232,500 66,127,550 5.8872 15.81 15.76 15.86 12.43 16.08 4,519,299 14.632 20.45%
2015-04-29 0 5.280 5.260 5.300 4.900 5.430 4,895,000 25,434,150 5.1959 13.12 13.07 13.17 12.18 13.50 1,969,461 12.914 7.10%
2015-04-28 0 4.930 4.840 4.930 4.750 5.000 3,795,000 18,372,650 4.8413 12.25 12.03 12.25 11.81 12.43 1,526,885 12.033 1.23%
2015-04-27 0 4.870 4.810 4.900 4.790 5.080 6,595,000 32,395,250 4.9121 12.10 11.96 12.18 11.91 12.63 2,653,441 12.209 -1.22%
2015-04-24 0 4.930 4.920 4.950 4.910 5.360 15,820,000 81,131,150 5.1284 12.25 12.23 12.30 12.20 13.32 6,365,040 12.746 -5.01%
2015-04-23 0 5.190 5.190 5.200 4.700 5.200 42,502,500 202,114,650 4.7554 12.90 12.90 12.92 11.68 12.92 17,100,512 11.819 11.61%
2015-04-22 0 4.650 4.690 4.750 3.710 4.780 14,815,000 61,835,300 4.1738 11.56 11.66 11.81 9.221 11.88 5,960,687 10.374 28.45%
2015-04-21 0 3.620 3.610 3.620 3.420 3.630 9,060,000 32,318,450 3.5672 8.997 8.972 8.997 8.500 9.022 3,645,212 8.8660 7.74%
2015-04-20 0 3.360 3.360 3.370 2.890 3.470 11,835,000 36,329,650 3.0697 8.351 8.351 8.376 7.183 8.625 4,761,710 7.6295 14.68%
2015-04-17 0 2.930 2.970 2.980 2.540 2.980 1,570,000 4,131,050 2.6312 7.282 7.382 7.407 6.313 7.407 631,676 6.5398 14.01%
2015-04-16 0 2.570 2.550 2.570 2.540 2.590 3,765,000 9,636,600 2.5595 6.388 6.338 6.388 6.313 6.437 1,514,815 6.3616 0.00%
2015-04-15 0 2.570 2.540 2.570 2.530 2.570 625,000 1,596,800 2.5549 6.388 6.313 6.388 6.288 6.388 251,463 6.3500 0.78%
2015-04-14 0 2.550 2.520 2.550 2.520 2.580 700,000 1,786,550 2.5522 6.338 6.263 6.338 6.263 6.412 281,639 6.3434 -0.78%
2015-04-13 0 2.570 2.520 2.580 2.520 2.590 605,000 1,544,700 2.5532 6.388 6.263 6.412 6.263 6.437 243,417 6.3459 0.78%
2015-04-10 0 2.550 2.500 2.550 2.500 2.550 880,000 2,210,500 2.5119 6.338 6.214 6.338 6.214 6.338 354,060 6.2433 2.00%
2015-04-09 0 2.500 2.480 2.490 2.470 2.520 960,000 2,393,550 2.4933 6.214 6.164 6.189 6.139 6.263 386,248 6.1969 1.21%
2015-04-08 0 2.470 2.460 2.480 2.250 2.520 1,687,664 4,084,037 2.4199 6.139 6.114 6.164 5.592 6.263 679,017 6.0146 8.81%
2015-04-02 0 2.270 2.260 2.270 2.250 2.270 1,200,000 2,716,000 2.2633 5.642 5.617 5.642 5.592 5.642 482,810 5.6254 1.79%
2015-04-01 0 2.230 2.210 2.230 2.130 2.250 540,000 1,168,900 2.1646 5.543 5.493 5.543 5.294 5.592 217,264 5.3801 1.83%
2015-03-31 0 2.190 2.180 2.190 2.130 2.200 297,861 650,143 2.1827 5.443 5.418 5.443 5.294 5.468 119,842 5.4250 -0.90%
2015-03-30 0 2.210 2.200 2.210 2.180 2.240 560,000 1,239,200 2.2129 5.493 5.468 5.493 5.418 5.567 225,311 5.4999 -1.78%
2015-03-27 0 2.250 2.230 2.250 2.240 2.290 337,402 765,658 2.2693 5.592 5.543 5.592 5.567 5.692 135,751 5.6402 0.45%
2015-03-26 0 2.240 2.220 2.240 2.210 2.240 780,000 1,735,500 2.2250 5.567 5.518 5.567 5.493 5.567 313,826 5.5301 0.90%
2015-03-25 0 2.220 2.200 2.220 2.190 2.260 316,911 705,527 2.2263 5.518 5.468 5.518 5.443 5.617 127,506 5.5333 -0.45%
2015-03-24 0 2.230 2.170 2.230 2.160 2.260 580,000 1,281,450 2.2094 5.543 5.393 5.543 5.369 5.617 233,358 5.4913 -1.33%
2015-03-23 0 2.260 2.250 2.260 2.230 2.260 2,450,000 5,507,500 2.2480 5.617 5.592 5.617 5.543 5.617 985,736 5.5872 -0.44%
2015-03-20 0 2.270 2.250 2.270 2.250 2.280 280,000 633,950 2.2641 5.642 5.592 5.642 5.592 5.667 112,656 5.6273 0.44%
2015-03-19 0 2.260 2.250 2.260 2.250 2.290 375,000 853,150 2.2751 5.617 5.592 5.617 5.592 5.692 150,878 5.6546 -0.44%
2015-03-18 0 2.270 2.250 2.270 2.230 2.270 485,000 1,095,750 2.2593 5.642 5.592 5.642 5.543 5.642 195,136 5.6153 -0.44%
2015-03-17 0 2.280 2.240 2.280 2.250 2.300 940,000 2,144,950 2.2819 5.667 5.567 5.667 5.592 5.717 378,201 5.6715 -0.44%
2015-03-16 0 2.290 2.230 2.300 2.210 2.310 635,000 1,446,250 2.2776 5.692 5.543 5.717 5.493 5.741 255,487 5.6608 0.44%
2015-03-13 0 2.280 2.250 2.280 2.260 2.320 540,000 1,228,350 2.2747 5.667 5.592 5.667 5.617 5.766 217,264 5.6537 0.88%
2015-03-12 0 2.260 2.240 2.260 2.240 2.320 595,000 1,351,500 2.2714 5.617 5.567 5.617 5.567 5.766 239,393 5.6455 -1.74%
2015-03-11 0 2.300 2.290 2.300 2.290 2.330 450,200 1,039,160 2.3082 5.717 5.692 5.717 5.692 5.791 181,134 5.7370 0.44%
2015-03-10 0 2.290 2.270 2.310 2.250 2.330 410,000 935,850 2.2826 5.692 5.642 5.741 5.592 5.791 164,960 5.6732 -0.43%
2015-03-09 0 2.300 2.290 2.300 2.280 2.340 812,593 1,865,626 2.2959 5.717 5.692 5.717 5.667 5.816 326,940 5.7063 -2.13%
2015-03-06 0 2.350 2.340 2.360 2.290 2.410 980,000 2,309,850 2.3570 5.841 5.816 5.866 5.692 5.990 394,295 5.8582 3.52%
2015-03-05 0 2.270 2.260 2.280 2.230 2.280 835,000 1,886,200 2.2589 5.642 5.617 5.667 5.543 5.667 335,955 5.6144 -0.44%
2015-03-04 0 2.280 2.260 2.280 2.240 2.300 900,000 2,033,800 2.2598 5.667 5.617 5.667 5.567 5.717 362,107 5.6166 0.44%
2015-03-03 0 2.270 2.270 2.290 2.180 2.360 1,165,000 2,629,800 2.2573 5.642 5.642 5.692 5.418 5.866 468,728 5.6105 0.00%
2015-03-02 0 2.270 2.250 2.290 2.100 2.310 1,265,000 2,867,950 2.2672 5.642 5.592 5.692 5.219 5.741 508,962 5.6349 5.58%
2015-02-27 0 2.150 2.160 2.180 2.070 2.320 2,235,000 4,908,600 2.1962 5.344 5.369 5.418 5.145 5.766 899,233 5.4587 8.04%
2015-02-26 0 1.990 1.960 2.000 1.800 2.040 2,335,000 4,430,000 1.8972 4.946 4.871 4.971 4.474 5.070 939,467 4.7154 8.15%
2015-02-25 0 1.840 1.830 1.840 1.800 1.840 2,980,000 5,463,600 1.8334 4.573 4.548 4.573 4.474 4.573 1,198,977 4.5569 -0.54%
2015-02-24 0 1.850 1.840 1.850 1.840 1.850 2,125,000 3,913,900 1.8418 4.598 4.573 4.598 4.573 4.598 854,975 4.5778 0.00%
2015-02-23 0 1.850 1.840 1.850 1.840 1.880 2,335,000 4,320,950 1.8505 4.598 4.573 4.598 4.573 4.673 939,467 4.5994 -1.07%
2015-02-18 0 1.870 1.850 1.870 1.840 1.870 870,000 1,605,800 1.8457 4.648 4.598 4.648 4.573 4.648 350,037 4.5875 3.89%
2015-02-17 0 1.800 1.790 1.800 1.770 1.890 2,450,000 4,404,300 1.7977 4.474 4.449 4.474 4.399 4.698 985,736 4.4680 1.12%
2015-02-16 0 1.780 1.770 1.780 1.780 1.790 2,235,000 3,978,700 1.7802 4.424 4.399 4.424 4.424 4.449 899,233 4.4245 0.00%
2015-02-13 0 1.780 1.770 1.780 1.770 1.790 3,085,000 5,490,050 1.7796 4.424 4.399 4.424 4.399 4.449 1,241,223 4.4231 0.00%
2015-02-12 0 1.780 1.770 1.780 1.770 1.790 940,000 1,672,300 1.7790 4.424 4.399 4.424 4.399 4.449 378,201 4.4217 0.00%
2015-02-11 0 1.780 1.770 1.780 1.730 1.790 2,110,000 3,733,550 1.7695 4.424 4.399 4.424 4.300 4.449 848,940 4.3979 -0.56%
2015-02-10 0 1.790 1.780 1.790 1.780 1.790 2,630,000 4,707,600 1.7900 4.449 4.424 4.449 4.424 4.449 1,058,158 4.4489 -0.56%
2015-02-09 0 1.800 1.790 1.800 1.780 1.830 4,545,000 8,165,800 1.7967 4.474 4.449 4.474 4.424 4.548 1,828,641 4.4655 0.56%
2015-02-06 0 1.790 1.780 1.790 1.780 1.840 960,000 1,720,350 1.7920 4.449 4.424 4.449 4.424 4.573 386,248 4.4540 -1.65%
2015-02-05 0 1.820 1.780 1.830 1.710 1.910 2,870,000 5,189,750 1.8083 4.524 4.424 4.548 4.250 4.747 1,154,720 4.4944 -2.67%
2015-02-04 0 1.870 1.860 1.870 1.860 1.920 1,535,000 2,889,750 1.8826 4.648 4.623 4.648 4.623 4.772 617,594 4.6790 0.00%
2015-02-03 0 1.870 1.870 1.900 1.800 1.920 2,785,074 5,265,234 1.8905 4.648 4.648 4.722 4.474 4.772 1,120,550 4.6988 -3.11%
2015-02-02 0 1.930 1.920 1.930 1.890 1.930 1,160,000 2,215,500 1.9099 4.797 4.772 4.797 4.698 4.797 466,716 4.7470 1.58%
2015-01-30 0 1.900 1.900 1.910 1.880 1.940 1,205,000 2,299,650 1.9084 4.722 4.722 4.747 4.673 4.822 484,821 4.7433 -2.06%
2015-01-29 0 1.940 1.900 1.950 1.830 1.950 1,865,000 3,456,200 1.8532 4.822 4.722 4.847 4.548 4.847 750,367 4.6060 7.18%
2015-01-28 0 1.810 1.810 1.860 1.790 1.910 1,435,000 2,649,900 1.8466 4.499 4.499 4.623 4.449 4.747 577,360 4.5897 1.69%
2015-01-27 0 1.780 1.780 1.850 1.780 1.910 3,795,000 6,947,300 1.8306 4.424 4.424 4.598 4.424 4.747 1,526,885 4.5500 -4.30%
2015-01-26 0 1.860 1.860 1.910 1.840 2.040 1,875,000 3,657,600 1.9507 4.623 4.623 4.747 4.573 5.070 754,390 4.8484 -8.82%
2015-01-23 0 2.040 2.040 2.050 2.030 2.140 6,075,000 12,451,500 2.0496 5.070 5.070 5.095 5.045 5.319 2,444,224 5.0943 1.49%
2015-01-22 0 2.010 1.990 2.010 2.000 2.060 1,816,410 3,654,627 2.0120 4.996 4.946 4.996 4.971 5.120 730,817 5.0007 -1.95%
2015-01-21 0 2.050 2.040 2.050 2.000 2.190 1,960,000 4,072,200 2.0777 5.095 5.070 5.095 4.971 5.443 788,589 5.1639 -0.49%
2015-01-20 0 2.060 2.040 2.090 2.020 2.150 1,837,154 3,796,958 2.0668 5.120 5.070 5.195 5.021 5.344 739,163 5.1368 3.00%
2015-01-19 0 2.000 1.990 2.000 1.980 2.080 2,366,880 4,793,684 2.0253 4.971 4.946 4.971 4.921 5.170 952,294 5.0338 0.00%
2015-01-16 0 2.000 1.990 2.000 1.990 2.160 2,925,000 5,974,900 2.0427 4.971 4.946 4.971 4.946 5.369 1,176,848 5.0770 -2.44%
2015-01-15 0 2.050 2.030 2.050 2.000 2.230 2,115,000 4,409,500 2.0849 5.095 5.045 5.095 4.971 5.543 850,952 5.1818 -5.53%
2015-01-14 0 2.170 2.100 2.170 2.000 2.200 1,475,000 3,039,650 2.0608 5.393 5.219 5.393 4.971 5.468 593,453 5.1220 4.83%
2015-01-13 0 2.070 2.050 2.070 2.010 2.150 3,071,190 6,545,575 2.1313 5.145 5.095 5.145 4.996 5.344 1,235,667 5.2972 -4.17%
2015-01-12 0 2.160 2.130 2.160 2.120 2.210 3,100,000 6,748,850 2.1770 5.369 5.294 5.369 5.269 5.493 1,247,258 5.4109 0.00%
2015-01-09 0 2.160 2.110 2.160 2.100 2.170 4,505,000 9,752,300 2.1648 5.369 5.244 5.369 5.219 5.393 1,812,548 5.3804 0.47%
2015-01-08 0 2.150 2.120 2.150 1.990 2.350 4,620,000 9,955,400 2.1548 5.344 5.269 5.344 4.946 5.841 1,858,817 5.3558 -2.27%
2015-01-07 0 2.200 2.180 2.200 2.190 2.400 4,418,135 10,090,616 2.2839 5.468 5.418 5.468 5.443 5.965 1,777,598 5.6765 -5.17%
2015-01-06 0 2.320 2.270 2.320 2.290 2.400 1,421,404 3,328,485 2.3417 5.766 5.642 5.766 5.692 5.965 571,890 5.8202 -3.33%
2015-01-05 0 2.400 2.370 2.400 2.360 2.470 2,355,000 5,667,100 2.4064 5.965 5.891 5.965 5.866 6.139 947,514 5.9810 -1.64%
2015-01-02 0 2.440 2.430 2.440 2.430 2.480 1,785,000 4,351,400 2.4378 6.065 6.040 6.065 6.040 6.164 718,179 6.0589 -0.41%
2014-12-31 0 2.450 2.400 2.450 2.390 2.480 1,160,000 2,805,400 2.4184 6.089 5.965 6.089 5.940 6.164 466,716 6.0109 0.82%
2014-12-30 0 2.430 2.410 2.430 2.400 2.480 1,611,126 3,936,402 2.4433 6.040 5.990 6.040 5.965 6.164 648,223 6.0726 -1.62%
2014-12-29 0 2.470 2.450 2.470 2.460 2.500 1,425,000 3,529,400 2.4768 6.139 6.089 6.139 6.114 6.214 573,336 6.1559 0.00%
2014-12-24 0 2.470 2.400 2.470 2.400 2.490 741,072 1,834,322 2.4752 6.139 5.965 6.139 5.965 6.189 298,164 6.1521 2.92%
2014-12-23 0 2.400 2.400 2.450 2.400 2.500 1,455,000 3,572,900 2.4556 5.965 5.965 6.089 5.965 6.214 585,407 6.1033 1.69%
2014-12-22 0 2.360 2.330 2.360 2.280 2.390 1,773,692 4,203,715 2.3700 5.866 5.791 5.866 5.667 5.940 713,630 5.8906 -1.67%
2014-12-19 0 2.400 2.300 2.400 2.300 2.440 2,380,000 5,471,550 2.2990 5.965 5.717 5.965 5.717 6.065 957,572 5.7140 1.27%
2014-12-18 0 2.370 2.370 2.400 2.370 2.660 3,685,000 8,382,700 2.2748 5.891 5.891 5.965 5.891 6.611 1,482,628 5.6539 -3.27%
2014-12-17 0 2.450 2.430 2.450 2.410 2.700 2,075,000 4,909,650 2.3661 6.089 6.040 6.089 5.990 6.711 834,858 5.8808 -2.00%
2014-12-16 0 2.500 2.450 2.500 2.400 2.600 4,195,000 10,474,000 2.4968 6.214 6.089 6.214 5.965 6.462 1,687,822 6.2056 -0.40%
2014-12-15 0 2.510 2.500 2.510 2.500 2.700 4,650,000 11,039,450 2.3741 6.238 6.214 6.238 6.214 6.711 1,870,887 5.9006 0.40%
2014-12-12 0 2.500 2.500 2.510 2.250 2.740 1,925,000 4,792,650 2.4897 6.214 6.214 6.238 5.592 6.810 774,507 6.1880 -6.72%
2014-12-11 0 2.680 2.650 2.680 2.660 2.740 4,065,000 10,953,650 2.6946 6.661 6.586 6.661 6.611 6.810 1,635,517 6.6974 -0.37%
2014-12-10 0 2.690 2.660 2.690 2.650 2.740 2,455,000 6,649,100 2.7084 6.686 6.611 6.686 6.586 6.810 987,748 6.7316 -0.37%
2014-12-09 0 2.700 2.680 2.700 2.640 2.740 2,610,000 6,987,900 2.6774 6.711 6.661 6.711 6.562 6.810 1,050,111 6.6544 0.75%
2014-12-08 0 2.680 2.680 2.690 2.560 2.750 3,545,000 9,368,550 2.6428 6.661 6.661 6.686 6.363 6.835 1,426,300 6.5684 2.29%
2014-12-05 0 2.620 2.610 2.620 2.400 2.690 5,910,000 13,976,150 2.3648 6.512 6.487 6.512 5.965 6.686 2,377,837 5.8777 2.75%
2014-12-04 0 2.550 2.510 2.550 2.500 2.600 2,365,000 6,031,250 2.5502 6.338 6.238 6.338 6.214 6.462 951,537 6.3384 1.19%
2014-12-03 0 2.520 2.450 2.520 2.430 2.610 4,225,000 10,560,200 2.4995 6.263 6.089 6.263 6.040 6.487 1,699,892 6.2123 2.02%
2014-12-02 0 2.470 2.470 2.490 2.350 2.490 3,795,000 9,193,800 2.4226 6.139 6.139 6.189 5.841 6.189 1,526,885 6.0213 5.56%
2014-12-01 0 2.340 2.300 2.350 2.200 2.350 2,480,000 5,579,200 2.2497 5.816 5.717 5.841 5.468 5.841 997,806 5.5915 4.46%
2014-11-28 0 2.240 2.210 2.240 2.180 2.270 1,915,000 4,255,950 2.2224 5.567 5.493 5.567 5.418 5.642 770,484 5.5237 0.90%
2014-11-27 0 2.220 2.150 2.220 2.130 2.250 3,375,000 7,454,750 2.2088 5.518 5.344 5.518 5.294 5.592 1,357,902 5.4899 1.37%
2014-11-26 0 2.190 2.160 2.200 2.130 2.300 2,405,000 5,356,950 2.2274 5.443 5.369 5.468 5.294 5.717 967,631 5.5362 -2.23%
2014-11-25 0 2.240 2.220 2.240 2.140 2.370 2,935,000 6,562,650 2.2360 5.567 5.518 5.567 5.319 5.891 1,180,872 5.5575 3.23%
2014-11-24 0 2.170 2.150 2.170 2.110 2.190 2,580,000 5,585,050 2.1647 5.393 5.344 5.393 5.244 5.443 1,038,041 5.3804 -0.46%
2014-11-21 0 2.180 2.120 2.180 2.110 2.180 2,310,000 4,960,500 2.1474 5.418 5.269 5.418 5.244 5.418 929,408 5.3373 4.81%
2014-11-20 0 2.080 2.050 2.080 2.080 2.140 2,005,000 4,264,100 2.1267 5.170 5.095 5.170 5.170 5.319 806,694 5.2859 -0.95%
2014-11-19 0 2.100 2.100 2.150 2.100 2.200 2,335,000 5,067,750 2.1703 5.219 5.219 5.344 5.219 5.468 939,467 5.3943 -1.87%
2014-11-18 0 2.140 2.110 2.140 2.110 2.230 2,455,000 5,383,400 2.1928 5.319 5.244 5.319 5.244 5.543 987,748 5.4502 -4.46%
2014-11-17 0 2.240 2.220 2.260 2.240 2.310 7,495,000 17,001,750 2.2684 5.567 5.518 5.617 5.567 5.741 3,015,548 5.6380 0.90%
2014-11-14 0 2.220 2.170 2.220 2.170 2.290 2,165,000 4,864,850 2.2470 5.518 5.393 5.518 5.393 5.692 871,069 5.5849 0.91%
2014-11-13 0 2.200 2.140 2.200 2.120 2.260 4,880,000 10,787,700 2.2106 5.468 5.319 5.468 5.269 5.617 1,963,426 5.4943 -3.51%
2014-11-12 0 2.280 2.210 2.280 2.210 2.380 2,905,000 6,590,700 2.2687 5.667 5.493 5.667 5.493 5.915 1,168,802 5.6389 0.44%
2014-11-11 0 2.270 2.270 2.290 2.230 2.290 7,255,000 16,110,000 2.2205 5.642 5.642 5.692 5.543 5.692 2,918,986 5.5190 0.89%
2014-11-10 0 2.250 2.200 2.250 2.180 2.250 120,000 263,600 2.1967 5.592 5.468 5.592 5.418 5.592 48,281 5.4597 0.00%
2014-11-07 0 2.250 2.200 2.280 2.200 2.290 285,000 628,350 2.2047 5.592 5.468 5.667 5.468 5.692 114,667 5.4798 2.74%
2014-11-06 0 2.190 2.190 2.200 2.100 2.300 1,535,000 3,427,350 2.2328 5.443 5.443 5.468 5.219 5.717 617,594 5.5495 -2.67%
2014-11-05 0 2.250 2.210 2.270 2.180 2.450 1,365,000 3,113,250 2.2808 5.592 5.493 5.642 5.418 6.089 549,196 5.6687 -2.17%
2014-11-04 0 2.300 2.250 2.300 2.120 2.420 7,389,400 16,168,206 2.1880 5.717 5.592 5.717 5.269 6.015 2,973,061 5.4382 -1.71%
2014-11-03 0 2.340 2.300 2.340 1.940 2.350 5,130,000 11,282,250 2.1993 5.816 5.717 5.816 4.822 5.841 2,064,011 5.4662 24.47%
2014-10-31 0 1.880 1.880 1.900 1.670 1.960 1,480,000 2,785,650 1.8822 4.673 4.673 4.722 4.151 4.871 595,465 4.6781 11.90%
2014-10-30 0 1.680 1.720 1.730 1.600 1.750 5,490,000 8,822,550 1.6070 4.176 4.275 4.300 3.977 4.350 2,208,854 3.9942 2.44%
2014-10-29 0 1.640 1.640 1.650 1.630 1.700 420,000 692,650 1.6492 4.076 4.076 4.101 4.051 4.225 168,983 4.0989 0.61%
2014-10-28 0 1.630 1.610 1.630 1.610 1.640 390,000 628,600 1.6118 4.051 4.002 4.051 4.002 4.076 156,913 4.0060 1.87%
2014-10-27 0 1.600 1.590 1.610 1.600 1.610 430,000 689,800 1.6042 3.977 3.952 4.002 3.977 4.002 173,007 3.9871 -2.44%
2014-10-24 0 1.640 1.610 1.640 1.600 1.640 160,000 257,950 1.6122 4.076 4.002 4.076 3.977 4.076 64,375 4.0070 2.50%
2014-10-23 0 1.600 1.560 1.600 1.550 1.620 310,000 495,500 1.5984 3.977 3.877 3.977 3.852 4.026 124,726 3.9727 3.23%
2014-10-22 0 1.550 1.500 1.570 - - 0 0 - 3.852 3.728 3.902 - - 0 - 0.00%
2014-10-21 0 1.550 1.480 1.570 1.480 1.590 70,000 107,700 1.5386 3.852 3.678 3.902 3.678 3.952 28,164 3.8240 -4.91%
2014-10-20 0 1.630 1.590 1.630 1.560 1.630 30,000 48,050 1.6017 4.051 3.952 4.051 3.877 4.051 12,070 3.9809 0.62%
2014-10-17 0 1.620 1.580 1.630 1.580 1.620 320,000 514,000 1.6063 4.026 3.927 4.051 3.927 4.026 128,749 3.9923 -0.61%
2014-10-16 0 1.630 1.510 1.640 - - 0 0 - 4.051 3.753 4.076 - - 0 - 0.00%
2014-10-15 0 1.630 1.590 1.630 1.620 1.650 335,000 546,650 1.6318 4.051 3.952 4.051 4.026 4.101 134,784 4.0557 -1.21%
2014-10-14 0 1.650 1.610 1.650 1.600 1.650 5,160,000 8,262,000 1.6012 4.101 4.002 4.101 3.977 4.101 2,076,081 3.9796 2.48%
2014-10-13 0 1.610 1.560 1.610 - - 0 0 - 4.002 3.877 4.002 - - 0 - -1.23%
2014-10-10 0 1.630 1.510 1.630 - - 0 0 - 4.051 3.753 4.051 - - 0 - -1.21%
2014-10-09 0 1.650 1.540 1.650 1.630 1.650 220,000 362,050 1.6457 4.101 3.828 4.101 4.051 4.101 88,515 4.0903 1.23%
2014-10-08 0 1.630 1.540 1.630 1.510 1.640 90,000 145,800 1.6200 4.051 3.828 4.051 3.753 4.076 36,211 4.0264 -1.21%
2014-10-07 0 1.650 1.550 1.650 1.610 1.650 220,000 358,800 1.6309 4.101 3.852 4.101 4.002 4.101 88,515 4.0535 1.85%
2014-10-06 0 1.620 1.500 1.620 - - 0 0 - 4.026 3.728 4.026 - - 0 - 0.00%
2014-10-03 0 1.620 1.520 1.620 1.500 1.620 85,000 132,800 1.5624 4.026 3.778 4.026 3.728 4.026 34,199 3.8832 2.53%
2014-09-30 0 1.580 1.550 1.580 1.550 1.580 55,000 85,400 1.5527 3.927 3.852 3.927 3.852 3.927 22,129 3.8592 -2.47%
2014-09-29 0 1.620 1.520 1.640 1.520 1.650 80,000 126,200 1.5775 4.026 3.778 4.076 3.778 4.101 32,187 3.9208 -0.61%
2014-09-26 0 1.630 1.550 1.630 1.600 1.630 55,000 88,150 1.6027 4.051 3.852 4.051 3.977 4.051 22,129 3.9835 1.87%
2014-09-25 0 1.600 1.530 1.600 1.560 1.600 140,000 221,900 1.5850 3.977 3.803 3.977 3.877 3.977 56,328 3.9394 0.00%
2014-09-24 0 1.600 1.580 1.630 1.600 1.600 180,000 288,000 1.6000 3.977 3.927 4.051 3.977 3.977 72,421 3.9767 -1.23%
2014-09-23 0 1.620 1.500 1.620 1.580 1.650 195,000 313,750 1.6090 4.026 3.728 4.026 3.927 4.101 78,457 3.9990 -0.61%
2014-09-22 0 1.630 1.600 1.630 1.630 1.630 55,000 88,450 1.6082 4.051 3.977 4.051 4.051 4.051 22,129 3.9971 0.00%
2014-09-19 0 1.630 1.600 1.650 1.600 1.640 40,000 65,000 1.6250 4.051 3.977 4.101 3.977 4.076 16,094 4.0389 -1.81%
2014-09-18 0 1.660 1.600 1.660 1.600 1.660 3,030,000 4,849,800 1.6006 4.126 3.977 4.126 3.977 4.126 1,219,094 3.9782 -1.78%
2014-09-17 0 1.690 1.640 1.690 1.640 1.690 225,000 373,100 1.6582 4.200 4.076 4.200 4.076 4.200 90,527 4.1214 -0.59%
2014-09-16 0 1.700 1.650 1.700 1.620 1.700 130,000 216,500 1.6654 4.225 4.101 4.225 4.026 4.225 52,304 4.1392 0.00%
2014-09-15 0 1.700 1.660 1.700 1.650 1.800 595,000 1,019,200 1.7129 4.225 4.126 4.225 4.101 4.474 239,393 4.2574 9.68%
2014-09-12 0 1.550 1.500 1.580 1.500 1.550 185,000 279,500 1.5108 3.852 3.728 3.927 3.728 3.852 74,433 3.7550 3.33%
2014-09-11 0 1.500 1.500 1.550 1.440 1.500 130,000 194,700 1.4977 3.728 3.728 3.852 3.579 3.728 52,304 3.7224 0.00%
2014-09-10 0 1.500 1.470 1.500 1.460 1.540 135,000 201,200 1.4904 3.728 3.654 3.728 3.629 3.828 54,316 3.7042 0.00%
2014-09-08 0 1.500 1.500 1.570 1.430 1.550 140,000 208,700 1.4907 3.728 3.728 3.902 3.554 3.852 56,328 3.7051 -3.23%
2014-09-05 0 1.550 1.480 1.550 1.500 1.580 210,000 317,550 1.5121 3.852 3.678 3.852 3.728 3.927 84,492 3.7584 0.00%
2014-09-04 0 1.550 1.500 1.550 1.480 1.600 460,000 699,500 1.5207 3.852 3.728 3.852 3.678 3.977 185,077 3.7795 0.65%
2014-09-03 0 1.540 1.540 1.560 1.520 1.640 255,000 397,200 1.5576 3.828 3.828 3.877 3.778 4.076 102,597 3.8715 -6.67%
2014-09-02 0 1.650 1.580 1.650 1.650 1.650 5,000 8,250 1.6500 4.101 3.927 4.101 4.101 4.101 2,012 4.1010 -0.60%
2014-09-01 0 1.660 1.510 1.660 - - 0 0 - 4.126 3.753 4.126 - - 0 - 0.00%
2014-08-29 0 1.660 1.600 1.680 1.620 1.680 125,000 207,800 1.6624 4.126 3.977 4.176 4.026 4.176 50,293 4.1318 2.47%
2014-08-28 0 1.620 1.600 1.620 1.550 1.690 1,315,000 2,103,150 1.5994 4.026 3.977 4.026 3.852 4.200 529,079 3.9751 -1.82%
2014-08-27 0 1.650 1.620 1.650 1.620 1.720 5,770,000 9,521,950 1.6503 4.101 4.026 4.101 4.026 4.275 2,321,509 4.1016 -4.07%
2014-08-26 0 1.720 1.690 1.720 1.670 1.750 370,000 639,000 1.7270 4.275 4.200 4.275 4.151 4.350 148,866 4.2924 0.58%
2014-08-25 0 1.710 1.740 1.750 1.550 1.740 9,805,000 15,285,500 1.5589 4.250 4.325 4.350 3.852 4.325 3,944,957 3.8747 6.88%
2014-08-22 0 1.600 1.590 1.620 1.510 1.620 695,000 1,081,400 1.5560 3.977 3.952 4.026 3.753 4.026 279,627 3.8673 7.38%
2014-08-21 0 1.490 1.450 1.490 1.430 1.510 1,665,000 2,482,650 1.4911 3.703 3.604 3.703 3.554 3.753 669,898 3.7060 -1.97%
2014-08-20 0 1.520 1.490 1.520 1.480 1.590 805,000 1,228,800 1.5265 3.778 3.703 3.778 3.678 3.952 323,885 3.7939 0.00%
2014-08-19 0 1.520 1.500 1.550 1.390 1.570 15,965,000 20,940,900 1.3117 3.778 3.728 3.852 3.455 3.902 6,423,379 3.2601 7.04%
2014-08-18 0 1.420 1.400 1.440 1.360 1.500 915,000 1,315,050 1.4372 3.529 3.480 3.579 3.380 3.728 368,142 3.5721 4.41%
2014-08-15 0 1.360 1.330 1.360 1.300 1.360 10,050,000 13,102,400 1.3037 3.380 3.306 3.380 3.231 3.380 4,043,530 3.2403 -2.16%
2014-08-14 0 1.390 1.300 1.390 1.280 1.450 1,260,000 1,723,950 1.3682 3.455 3.231 3.455 3.181 3.604 506,950 3.4006 -0.71%
2014-08-13 0 1.400 1.320 1.400 1.250 1.400 16,585,000 21,941,450 1.3230 3.480 3.281 3.480 3.107 3.480 6,672,831 3.2882 3.70%
2014-08-12 0 1.350 1.310 1.350 1.290 1.380 13,470,000 17,543,550 1.3024 3.355 3.256 3.355 3.206 3.430 5,419,538 3.2371 0.00%
2014-08-11 0 1.350 1.320 1.350 1.270 1.350 325,000 425,950 1.3106 3.355 3.281 3.355 3.157 3.355 130,761 3.2575 3.05%
2014-08-08 0 1.310 1.300 1.350 1.250 1.700 2,465,000 3,578,250 1.4516 3.256 3.231 3.355 3.107 4.225 991,771 3.6079 -12.08%
2014-08-07 0 1.490 1.460 1.520 1.000 1.500 28,870,000 30,045,200 1.0407 3.703 3.629 3.778 2.485 3.728 11,615,594 2.5866 47.52%
2014-08-06 0 1.010 0.990 1.140 - - 0 0 - 2.510 2.461 2.833 - - 0 - 0.00%
2014-08-05 0 1.010 1.010 1.090 0.990 0.990 10,000 9,900 0.9900 2.510 2.510 2.709 2.461 2.461 4,023 2.4606 -1.94%
2014-08-04 0 1.030 1.030 1.050 0.960 1.000 335,000 332,750 0.9933 2.560 2.560 2.610 2.386 2.485 134,784 2.4688 8.42%
2014-08-01 0 0.950 - 1.050 0.950 0.970 145,000 138,600 0.9559 2.361 - 2.610 2.361 2.411 58,339 2.3757 -3.06%
2014-07-31 0 0.980 0.960 0.980 0.980 0.980 200,000 196,000 0.9800 2.436 2.386 2.436 2.436 2.436 80,468 2.4357 1.03%
2014-07-30 0 0.970 0.970 1.050 0.950 1.000 35,000 33,900 0.9686 2.411 2.411 2.610 2.361 2.485 14,082 2.4073 -7.62%
2014-07-29 0 1.050 1.050 1.140 1.050 1.050 50,000 52,500 1.0500 2.610 2.610 2.833 2.610 2.610 20,117 2.6097 -0.94%
2014-07-28 0 1.060 1.040 1.060 1.060 1.060 5,000 5,300 1.0600 2.635 2.585 2.635 2.635 2.635 2,012 2.6346 -4.50%
2014-07-25 0 1.110 1.020 1.110 1.110 1.110 10,000 11,100 1.1100 2.759 2.535 2.759 2.759 2.759 4,023 2.7589 0.00%
2014-07-24 0 1.110 1.110 1.150 1.100 1.150 80,000 90,100 1.1263 2.759 2.759 2.858 2.734 2.858 32,187 2.7992 1.83%
2014-07-23 0 1.090 1.090 1.120 1.040 1.180 495,000 537,800 1.0865 2.709 2.709 2.784 2.585 2.933 199,159 2.7004 -7.63%
2014-07-22 0 1.180 1.160 1.200 1.010 1.180 1,030,000 1,147,700 1.1143 2.933 2.883 2.983 2.510 2.933 414,412 2.7695 21.65%
2014-07-21 0 0.970 0.970 1.020 - - 70,000 67,900 0.9700 2.411 2.411 2.535 - - 28,164 2.4109 0.00%
2014-07-18 0 0.970 0.970 1.040 0.940 0.970 285,000 273,650 0.9602 2.411 2.411 2.585 2.336 2.411 114,667 2.3865 -3.00%
2014-07-17 0 1.000 0.930 1.040 - - 0 0 - 2.485 2.311 2.585 - - 0 - 0.00%
2014-07-16 0 1.000 0.980 1.060 - - 0 0 - 2.485 2.436 2.635 - - 0 - 0.00%
2014-07-15 0 1.000 0.990 1.020 0.990 1.020 175,000 176,300 1.0074 2.485 2.461 2.535 2.461 2.535 70,410 2.5039 2.04%
2014-07-14 0 0.980 0.960 1.020 - - 0 0 - 2.436 2.386 2.535 - - 0 - 0.00%
2014-07-11 0 0.980 0.960 0.990 0.930 0.980 65,000 60,700 0.9338 2.436 2.386 2.461 2.311 2.436 26,152 2.3210 2.08%
2014-07-10 0 0.960 0.960 0.990 0.960 0.960 40,000 38,400 0.9600 2.386 2.386 2.461 2.386 2.386 16,094 2.3860 0.00%
2014-07-09 0 0.960 0.960 1.010 0.960 0.960 10,000 9,600 0.9600 2.386 2.386 2.510 2.386 2.386 4,023 2.3860 -7.69%
2014-07-08 0 1.040 0.930 1.040 - - 0 0 - 2.585 2.311 2.585 - - 0 - 0.00%
2014-07-07 0 1.040 0.990 1.060 - - 0 0 - 2.585 2.461 2.635 - - 0 - 0.00%
2014-07-04 0 1.040 1.000 1.040 - - 0 0 - 2.585 2.485 2.585 - - 0 - 0.00%
2014-07-03 0 1.040 0.960 1.050 - - 0 0 - 2.585 2.386 2.610 - - 0 - 0.00%
2014-07-02 0 1.040 1.020 1.040 1.020 1.040 170,000 175,400 1.0318 2.585 2.535 2.585 2.535 2.585 68,398 2.5644 5.05%
2014-06-30 0 0.990 0.990 1.020 0.980 0.980 105,000 102,900 0.9800 2.461 2.461 2.535 2.436 2.436 42,246 2.4357 1.02%
2014-06-27 0 0.980 0.980 0.990 - - 0 0 - 2.436 2.436 2.461 - - 0 - 2.08%
2014-06-26 0 0.960 0.960 0.970 0.940 0.940 45,000 42,300 0.9400 2.386 2.386 2.411 2.336 2.336 18,105 2.3363 3.23%
2014-06-25 0 0.930 0.900 0.960 0.930 0.950 170,000 159,500 0.9382 2.311 2.237 2.386 2.311 2.361 68,398 2.3319 -4.12%
2014-06-24 0 0.970 0.970 0.980 0.970 0.970 30,000 29,100 0.9700 2.411 2.411 2.436 2.411 2.411 12,070 2.4109 1.04%
2014-06-23 0 0.960 0.960 0.990 0.960 0.980 145,000 140,500 0.9690 2.386 2.386 2.461 2.386 2.436 58,339 2.4083 -3.03%
2014-06-20 0 0.990 0.870 0.990 - - 0 0 - 2.461 2.162 2.461 - - 0 - 0.00%
2014-06-19 0 0.990 0.940 0.990 - - 0 0 - 2.461 2.336 2.461 - - 0 - 0.00%
2014-06-18 0 0.990 0.940 0.990 - - 0 0 - 2.461 2.336 2.461 - - 0 - 0.00%
2014-06-17 0 0.990 0.950 0.990 0.950 0.990 130,000 124,500 0.9577 2.461 2.361 2.461 2.361 2.461 52,304 2.3803 0.00%
2014-06-16 0 0.990 0.960 0.990 0.960 0.990 70,000 68,400 0.9771 2.461 2.386 2.461 2.386 2.461 28,164 2.4286 -1.98%
2014-06-13 0 1.010 1.000 1.020 1.010 1.010 70,000 71,200 1.0171 2.510 2.485 2.535 2.510 2.510 28,164 2.5281 0.00%
2014-06-12 0 1.010 1.000 1.040 1.010 1.030 90,000 92,100 1.0233 2.510 2.485 2.585 2.510 2.560 36,211 2.5434 -3.81%
2014-06-11 0 1.050 1.020 1.060 1.000 1.050 30,000 31,000 1.0333 2.610 2.535 2.635 2.485 2.610 12,070 2.5683 0.96%
2014-06-10 0 1.040 1.040 1.060 - - 0 0 - 2.585 2.585 2.635 - - 0 - 1.96%
2014-06-09 0 1.020 1.020 1.070 1.020 1.040 80,000 81,800 1.0225 2.535 2.535 2.659 2.535 2.585 32,187 2.5414 -1.92%
2014-06-06 0 1.040 1.030 1.040 1.030 1.060 925,000 969,950 1.0486 2.585 2.560 2.585 2.560 2.635 372,166 2.6062 1.96%
2014-06-05 0 1.020 1.010 1.040 1.020 1.050 1,075,000 1,112,750 1.0351 2.535 2.510 2.585 2.535 2.610 432,517 2.5727 -0.97%
2014-06-04 0 1.030 1.020 1.030 1.000 1.060 1,015,000 1,051,650 1.0361 2.560 2.535 2.560 2.485 2.635 408,376 2.5752 -0.96%
2014-06-03 0 1.040 1.030 1.040 1.020 1.090 1,245,000 1,318,650 1.0592 2.585 2.560 2.585 2.535 2.709 500,915 2.6325 -0.95%
2014-05-30 0 1.050 1.050 1.060 1.020 1.120 1,565,000 1,653,750 1.0567 2.610 2.610 2.635 2.535 2.784 629,664 2.6264 3.96%
2014-05-29 0 1.010 1.000 1.020 0.980 1.010 1,975,000 1,962,850 0.9938 2.510 2.485 2.535 2.436 2.510 794,624 2.4702 2.02%
2014-05-28 0 0.990 0.980 0.990 0.960 0.990 2,510,000 2,482,000 0.9888 2.461 2.436 2.461 2.386 2.461 1,009,877 2.4577 0.00%
2014-05-27 0 0.990 0.980 0.990 0.940 1.020 3,415,000 3,333,300 0.9761 2.461 2.436 2.461 2.336 2.535 1,373,996 2.4260 0.00%
2014-05-26 0 0.990 0.960 0.990 0.910 1.030 4,920,000 4,674,850 0.9502 2.461 2.386 2.461 2.262 2.560 1,979,519 2.3616 8.79%
2014-05-23 0 0.910 0.900 0.910 0.900 0.920 1,835,000 1,655,650 0.9023 2.262 2.237 2.262 2.237 2.287 738,296 2.2425 0.00%
2014-05-22 0 0.910 0.900 0.910 0.900 0.910 1,425,000 1,287,300 0.9034 2.262 2.237 2.262 2.237 2.262 573,336 2.2453 0.00%
2014-05-21 0 0.910 0.890 0.910 0.880 0.910 1,400,000 1,256,800 0.8977 2.262 2.212 2.262 2.187 2.262 563,278 2.2312 2.25%
2014-05-20 0 0.890 0.890 0.900 0.890 0.920 1,895,000 1,706,400 0.9005 2.212 2.212 2.237 2.212 2.287 762,437 2.2381 -1.11%
2014-05-19 0 0.900 0.900 0.910 0.900 0.950 1,425,000 1,312,450 0.9210 2.237 2.237 2.262 2.237 2.361 573,336 2.2891 -4.26%
2014-05-16 0 0.940 0.930 0.940 0.920 0.960 1,490,000 1,392,350 0.9345 2.336 2.311 2.336 2.287 2.386 599,489 2.3226 -2.08%
2014-05-15 0 0.960 0.930 0.960 0.890 0.960 1,590,000 1,459,800 0.9181 2.386 2.311 2.386 2.212 2.386 639,723 2.2819 4.35%
2014-05-14 0 0.920 0.910 0.920 0.900 0.930 1,785,000 1,619,300 0.9072 2.287 2.262 2.287 2.237 2.311 718,179 2.2547 1.10%
2014-05-13 0 0.910 0.890 0.910 0.900 0.910 2,000,000 1,800,150 0.9001 2.262 2.212 2.262 2.237 2.262 804,683 2.2371 1.11%
2014-05-12 0 0.900 0.890 0.900 0.870 0.910 1,695,000 1,509,350 0.8905 2.237 2.212 2.237 2.162 2.262 681,969 2.2132 0.00%
2014-05-09 0 0.900 0.890 0.900 0.890 0.910 1,560,000 1,399,200 0.8969 2.237 2.212 2.237 2.212 2.262 627,652 2.2293 0.00%
2014-05-08 0 0.900 0.890 0.910 0.880 0.910 1,630,000 1,455,850 0.8932 2.237 2.212 2.262 2.187 2.262 655,816 2.2199 -1.10%
2014-05-07 0 0.910 0.900 0.910 0.880 0.970 1,705,000 1,578,700 0.9259 2.262 2.237 2.262 2.187 2.411 685,992 2.3013 -2.15%
2014-05-05 0 0.930 0.910 0.930 0.910 0.980 1,350,000 1,252,850 0.9280 2.311 2.262 2.311 2.262 2.436 543,161 2.3066 -2.11%
2014-05-02 0 0.950 0.940 0.950 0.910 1.000 1,515,000 1,419,800 0.9372 2.361 2.336 2.361 2.262 2.485 609,547 2.3293 -5.00%
2014-04-30 0 1.000 1.000 1.100 0.900 1.000 1,760,000 1,610,850 0.9153 2.485 2.485 2.734 2.237 2.485 708,121 2.2748 9.89%
2014-04-29 0 0.910 0.900 0.910 0.880 0.910 1,795,000 1,603,500 0.8933 2.262 2.237 2.262 2.187 2.262 722,203 2.2203 3.41%
2014-04-28 0 0.880 0.870 0.880 0.870 0.900 1,575,000 1,384,700 0.8792 2.187 2.162 2.187 2.162 2.237 633,688 2.1851 0.00%
2014-04-25 0 0.880 0.880 0.890 0.860 0.900 1,700,000 1,510,450 0.8885 2.187 2.187 2.212 2.137 2.237 683,980 2.2083 0.00%
2014-04-24 0 0.880 0.880 0.900 0.880 0.920 1,580,000 1,406,350 0.8901 2.187 2.187 2.237 2.187 2.287 635,699 2.2123 -3.30%
2014-04-23 0 0.910 0.900 0.910 0.890 0.920 1,865,000 1,681,450 0.9016 2.262 2.237 2.262 2.212 2.287 750,367 2.2408 1.11%
2014-04-22 0 0.900 0.890 0.900 0.890 0.920 3,465,000 3,104,050 0.8958 2.237 2.212 2.237 2.212 2.287 1,394,113 2.2265 0.00%
2014-04-17 0 0.900 0.890 0.900 0.880 0.900 2,030,000 1,808,250 0.8908 2.237 2.212 2.237 2.187 2.237 816,753 2.2139 0.00%
2014-04-16 0 0.900 0.890 0.900 0.890 0.900 2,495,000 2,222,550 0.8908 2.237 2.212 2.237 2.212 2.237 1,003,842 2.2140 1.12%
2014-04-15 0 0.890 0.880 0.890 0.870 0.910 1,870,000 1,662,750 0.8892 2.212 2.187 2.212 2.162 2.262 752,378 2.2100 -1.11%
2014-04-14 0 0.900 0.890 0.900 0.890 0.910 2,380,000 2,129,050 0.8946 2.237 2.212 2.237 2.212 2.262 957,572 2.2234 0.00%
2014-04-11 0 0.900 0.890 0.900 0.890 0.910 2,085,000 1,865,200 0.8946 2.237 2.212 2.237 2.212 2.262 838,882 2.2234 0.00%
2014-04-10 0 0.900 0.890 0.900 0.890 0.910 2,365,000 2,110,750 0.8925 2.237 2.212 2.237 2.212 2.262 951,537 2.2183 0.00%
2014-04-09 0 0.900 0.890 0.900 0.890 0.900 2,160,000 1,923,850 0.8907 2.237 2.212 2.237 2.212 2.237 869,057 2.2137 0.00%
2014-04-08 0 0.900 0.890 0.900 0.870 0.900 2,105,000 1,874,000 0.8903 2.237 2.212 2.237 2.162 2.237 846,928 2.2127 0.00%
2014-04-07 0 0.900 0.890 0.900 0.880 0.900 2,510,000 2,234,400 0.8902 2.237 2.212 2.237 2.187 2.237 1,009,877 2.2125 1.12%
2014-04-04 0 0.890 0.880 0.890 0.880 0.900 2,220,000 1,959,200 0.8825 2.212 2.187 2.212 2.187 2.237 893,198 2.1935 -1.11%
2014-04-03 0 0.900 0.890 0.900 0.870 0.900 2,460,000 2,153,050 0.8752 2.237 2.212 2.237 2.162 2.237 989,760 2.1753 2.27%
2014-04-02 0 0.880 0.870 0.880 0.860 0.880 2,035,000 1,757,550 0.8637 2.187 2.162 2.187 2.137 2.187 818,765 2.1466 0.00%
2014-04-01 0 0.880 0.870 0.880 0.870 0.900 2,380,000 2,089,000 0.8777 2.187 2.162 2.187 2.162 2.237 957,572 2.1816 0.00%
2014-03-31 0 0.880 0.870 0.880 0.860 0.890 1,995,000 1,737,200 0.8708 2.187 2.162 2.187 2.137 2.212 802,671 2.1643 6.02%
2014-03-28 0 0.830 0.780 0.830 0.780 0.900 2,125,000 1,759,700 0.8281 2.063 1.939 2.063 1.939 2.237 854,975 2.0582 2.47%
2014-03-27 0 0.810 0.800 0.890 0.800 0.930 1,605,000 1,400,200 0.8724 2.013 1.988 2.212 1.988 2.311 645,758 2.1683 -11.96%
2014-03-26 0 0.920 0.910 0.920 0.890 0.930 2,015,000 1,827,350 0.9069 2.287 2.262 2.287 2.212 2.311 810,718 2.2540 1.10%
2014-03-25 0 0.910 0.910 0.920 0.910 0.960 1,935,000 1,779,150 0.9195 2.262 2.262 2.287 2.262 2.386 778,530 2.2853 -2.15%
2014-03-24 0 0.930 0.920 0.930 0.900 0.950 2,260,000 2,097,250 0.9280 2.311 2.287 2.311 2.237 2.361 909,291 2.3065 3.33%
2014-03-21 0 0.900 0.890 0.900 0.890 0.930 2,410,000 2,168,750 0.8999 2.237 2.212 2.237 2.212 2.311 969,643 2.2366 0.00%
2014-03-20 0 0.900 0.900 0.910 0.880 1.000 2,365,000 2,206,400 0.9329 2.237 2.237 2.262 2.187 2.485 951,537 2.3188 1.12%
2014-03-19 0 0.890 0.880 0.900 0.840 0.890 2,615,000 2,266,850 0.8669 2.212 2.187 2.237 2.088 2.212 1,052,123 2.1545 2.30%
2014-03-18 0 0.870 0.860 0.870 0.850 0.870 2,755,000 2,366,050 0.8588 2.162 2.137 2.162 2.113 2.162 1,108,450 2.1346 1.16%
2014-03-17 0 0.860 0.840 0.880 0.810 0.860 3,225,000 2,733,450 0.8476 2.137 2.088 2.187 2.013 2.137 1,297,551 2.1066 -1.15%
2014-03-14 0 0.870 0.840 0.880 0.850 0.870 1,370,000 1,178,850 0.8605 2.162 2.088 2.187 2.113 2.162 551,208 2.1387 0.00%
2014-03-13 0 0.870 0.870 0.880 0.830 0.880 2,410,000 2,056,900 0.8535 2.162 2.162 2.187 2.063 2.187 969,643 2.1213 4.82%
2014-03-12 0 0.830 0.810 0.830 0.810 0.840 1,245,000 1,024,800 0.8231 2.063 2.013 2.063 2.013 2.088 500,915 2.0459 0.00%
2014-03-11 0 0.830 0.830 0.840 0.820 0.840 1,215,000 1,009,550 0.8309 2.063 2.063 2.088 2.038 2.088 488,845 2.0652 -1.19%
2014-03-10 0 0.840 0.820 0.840 0.830 0.840 1,615,000 1,348,050 0.8347 2.088 2.038 2.088 2.063 2.088 649,781 2.0746 0.00%
2014-03-07 0 0.840 0.840 0.850 0.830 0.840 1,210,000 1,013,400 0.8375 2.088 2.088 2.113 2.063 2.088 486,833 2.0816 -1.18%
2014-03-06 0 0.850 0.830 0.850 0.820 0.850 1,305,000 1,091,050 0.8361 2.113 2.063 2.113 2.038 2.113 525,055 2.0780 2.41%
2014-03-05 0 0.830 0.820 0.840 0.820 0.850 1,310,000 1,092,550 0.8340 2.063 2.038 2.088 2.038 2.113 527,067 2.0729 -2.35%
2014-03-04 0 0.850 0.830 0.850 0.830 0.850 1,370,000 1,142,700 0.8341 2.113 2.063 2.113 2.063 2.113 551,208 2.0731 2.41%
2014-03-03 0 0.830 0.820 0.840 0.810 0.830 1,285,000 1,055,900 0.8217 2.063 2.038 2.088 2.013 2.063 517,009 2.0423 0.00%
2014-02-28 0 0.830 0.810 0.840 0.800 0.830 1,280,000 1,052,850 0.8225 2.063 2.013 2.088 1.988 2.063 514,997 2.0444 -2.35%
2014-02-27 0 0.850 0.830 0.850 0.810 0.850 1,355,000 1,124,750 0.8301 2.113 2.063 2.113 2.013 2.113 545,172 2.0631 3.66%
2014-02-26 0 0.820 0.810 0.840 0.820 0.890 1,475,000 1,260,000 0.8542 2.038 2.013 2.088 2.038 2.212 593,453 2.1232 -7.87%
2014-02-25 0 0.890 0.850 0.890 0.810 0.890 1,920,000 1,595,350 0.8309 2.212 2.113 2.212 2.013 2.212 772,495 2.0652 9.88%
2014-02-24 0 0.810 0.810 0.820 0.800 0.810 1,445,000 1,167,900 0.8082 2.013 2.013 2.038 1.988 2.013 581,383 2.0088 0.00%
2014-02-21 0 0.810 0.790 0.810 0.790 0.810 1,330,000 1,064,100 0.8001 2.013 1.964 2.013 1.964 2.013 535,114 1.9885 0.00%
2014-02-20 0 0.810 0.810 0.820 0.790 0.810 1,340,000 1,073,900 0.8014 2.013 2.013 2.038 1.964 2.013 539,137 1.9919 1.25%
2014-02-19 0 0.800 0.780 0.810 0.770 0.800 1,815,000 1,429,800 0.7878 1.988 1.939 2.013 1.914 1.988 730,250 1.9580 1.27%
2014-02-18 0 0.790 0.790 0.800 0.770 0.790 1,490,000 1,167,500 0.7836 1.964 1.964 1.988 1.914 1.964 599,489 1.9475 1.28%
2014-02-17 0 0.780 0.770 0.780 0.780 0.810 2,025,000 1,606,550 0.7934 1.939 1.914 1.939 1.939 2.013 814,741 1.9719 -3.70%
2014-02-14 0 0.810 0.790 0.810 0.790 0.810 1,455,000 1,159,800 0.7971 2.013 1.964 2.013 1.964 2.013 585,407 1.9812 2.53%
2014-02-13 0 0.790 0.790 0.810 0.790 0.800 2,265,000 1,795,550 0.7927 1.964 1.964 2.013 1.964 1.988 911,303 1.9703 -2.47%
2014-02-12 0 0.810 0.760 0.810 0.810 0.820 65,000 53,150 0.8177 2.013 1.889 2.013 2.013 2.038 26,152 2.0323 3.85%
2014-02-11 0 0.780 0.760 0.820 - - 0 0 - 1.939 1.889 2.038 - - 0 - 0.00%
2014-02-10 0 0.780 0.780 0.810 0.760 0.810 145,000 114,250 0.7879 1.939 1.939 2.013 1.889 2.013 58,339 1.9584 -3.70%
2014-02-07 0 0.810 0.810 0.820 0.810 0.810 100,000 81,000 0.8100 2.013 2.013 2.038 2.013 2.013 40,234 2.0132 3.85%
2014-02-06 0 0.780 0.780 0.830 0.780 0.780 300,000 234,000 0.7800 1.939 1.939 2.063 1.939 1.939 120,702 1.9387 0.00%
2014-02-05 0 0.780 0.780 0.900 0.780 0.780 30,000 23,400 0.7800 1.939 1.939 2.237 1.939 1.939 12,070 1.9387 -1.27%
2014-02-04 0 0.790 0.790 0.810 0.790 0.790 435,000 343,650 0.7900 1.964 1.964 2.013 1.964 1.964 175,018 1.9635 -3.66%
2014-01-30 0 0.820 0.810 0.830 0.790 0.820 1,220,000 989,550 0.8111 2.038 2.013 2.063 1.964 2.038 490,856 2.0160 1.23%
2014-01-29 0 0.810 0.800 0.820 0.800 0.820 1,440,000 1,169,300 0.8120 2.013 1.988 2.038 1.988 2.038 579,372 2.0182 0.00%
2014-01-28 0 0.810 0.800 0.820 0.790 0.810 1,480,000 1,193,000 0.8061 2.013 1.988 2.038 1.964 2.013 595,465 2.0035 1.25%
2014-01-27 0 0.800 0.790 0.800 0.790 0.810 1,660,000 1,331,500 0.8021 1.988 1.964 1.988 1.964 2.013 667,887 1.9936 1.27%
2014-01-24 0 0.790 0.780 0.820 0.790 0.810 1,790,000 1,435,400 0.8019 1.964 1.939 2.038 1.964 2.013 720,191 1.9931 -1.25%
2014-01-23 0 0.800 0.790 0.800 0.790 0.800 1,655,000 1,320,900 0.7981 1.988 1.964 1.988 1.964 1.988 665,875 1.9837 -1.23%
2014-01-22 0 0.810 0.790 0.810 0.790 0.810 1,670,000 1,338,450 0.8015 2.013 1.964 2.013 1.964 2.013 671,910 1.9920 -1.22%
2014-01-21 0 0.820 0.810 0.820 0.810 0.820 1,525,000 1,242,400 0.8147 2.038 2.013 2.038 2.013 2.038 613,571 2.0249 0.00%
2014-01-20 0 0.820 0.810 0.830 0.800 0.830 1,645,000 1,346,300 0.8184 2.038 2.013 2.063 1.988 2.063 661,851 2.0341 1.23%
2014-01-17 0 0.810 0.810 0.830 0.810 0.860 3,180,000 2,630,100 0.8271 2.013 2.013 2.063 2.013 2.137 1,279,445 2.0557 0.00%
2014-01-16 0 0.810 0.810 0.830 0.810 0.830 1,945,000 1,594,200 0.8196 2.013 2.013 2.063 2.013 2.063 782,554 2.0372 -2.41%
2014-01-15 0 0.830 0.810 0.840 0.810 0.830 2,110,000 1,727,800 0.8189 2.063 2.013 2.088 2.013 2.063 848,940 2.0352 1.22%
2014-01-14 0 0.820 0.820 0.830 0.810 0.830 1,490,000 1,222,200 0.8203 2.038 2.038 2.063 2.013 2.063 599,489 2.0387 -1.20%
2014-01-13 0 0.830 0.810 0.840 0.810 0.830 1,755,000 1,435,700 0.8181 2.063 2.013 2.088 2.013 2.063 706,109 2.0333 0.00%
2014-01-10 0 0.830 0.820 0.830 0.810 0.840 1,520,000 1,252,600 0.8241 2.063 2.038 2.063 2.013 2.088 611,559 2.0482 0.00%
2014-01-09 0 0.830 0.830 0.840 0.800 0.830 1,485,000 1,211,350 0.8157 2.063 2.063 2.088 1.988 2.063 597,477 2.0274 1.22%
2014-01-08 0 0.820 0.820 0.850 0.810 0.830 1,655,000 1,352,300 0.8171 2.038 2.038 2.113 2.013 2.063 665,875 2.0309 0.00%
2014-01-07 0 0.820 0.820 0.830 0.770 0.840 2,480,000 2,009,900 0.8104 2.038 2.038 2.063 1.914 2.088 997,806 2.0143 -1.20%
2014-01-06 0 0.830 0.830 0.840 0.830 0.860 3,625,000 3,043,050 0.8395 2.063 2.063 2.088 2.063 2.137 1,458,487 2.0864 0.00%
2014-01-03 0 0.830 0.830 0.840 0.820 0.850 3,070,000 2,557,800 0.8332 2.063 2.063 2.088 2.038 2.113 1,235,188 2.0708 0.00%
2014-01-02 0 0.830 0.800 0.830 0.820 0.860 2,895,000 2,441,300 0.8433 2.063 1.988 2.063 2.038 2.137 1,164,778 2.0959 -3.49%
2013-12-31 0 0.860 0.850 0.880 0.840 0.870 2,125,000 1,831,450 0.8619 2.137 2.113 2.187 2.088 2.162 854,975 2.1421 -2.27%
2013-12-30 0 0.880 0.870 0.880 0.860 0.900 3,345,000 2,924,750 0.8744 2.187 2.162 2.187 2.137 2.237 1,345,832 2.1732 -2.22%
2013-12-27 0 0.900 0.890 0.900 0.890 0.920 2,450,000 2,215,000 0.9041 2.237 2.212 2.237 2.212 2.287 985,736 2.2471 -2.17%
2013-12-24 0 0.920 0.900 0.920 0.910 0.920 2,160,000 1,978,500 0.9160 2.287 2.237 2.287 2.262 2.287 869,057 2.2766 0.00%
2013-12-23 0 0.920 0.900 0.930 0.890 0.930 2,760,000 2,511,900 0.9101 2.287 2.237 2.311 2.212 2.311 1,110,462 2.2620 0.00%
2013-12-20 0 0.920 0.910 0.930 0.890 0.930 2,660,000 2,424,200 0.9114 2.287 2.262 2.311 2.212 2.311 1,070,228 2.2651 1.10%
2013-12-19 0 0.910 0.900 0.930 0.900 0.950 3,280,000 3,019,450 0.9206 2.262 2.237 2.311 2.237 2.361 1,319,680 2.2880 -2.15%
2013-12-18 0 0.930 0.910 0.930 0.890 0.940 4,740,000 4,298,750 0.9069 2.311 2.262 2.311 2.212 2.336 1,907,098 2.2541 3.33%
2013-12-17 0 0.900 0.900 0.910 0.880 0.920 2,955,000 2,655,400 0.8986 2.237 2.237 2.262 2.187 2.287 1,188,919 2.2335 0.00%
2013-12-16 0 0.900 0.890 0.910 0.850 0.910 4,050,000 3,581,600 0.8843 2.237 2.212 2.262 2.113 2.262 1,629,482 2.1980 0.00%
2013-12-13 0 0.900 0.890 0.900 0.850 0.940 4,610,000 4,115,500 0.8927 2.237 2.212 2.237 2.113 2.336 1,854,794 2.2188 -4.26%
2013-12-12 0 0.940 0.930 0.950 0.930 1.000 6,230,000 5,913,000 0.9491 2.336 2.311 2.361 2.311 2.485 2,506,586 2.3590 -3.09%
2013-12-11 0 0.970 0.960 0.970 0.950 1.010 6,555,000 6,424,000 0.9800 2.411 2.386 2.411 2.361 2.510 2,637,347 2.4358 -2.02%
2013-12-10 0 0.990 0.990 1.000 0.980 1.080 11,990,000 12,302,450 1.0261 2.461 2.461 2.485 2.436 2.684 4,824,073 2.5502 -2.94%
2013-12-09 0 1.020 1.020 1.030 0.870 1.260 15,930,000 14,872,700 0.9336 2.535 2.535 2.560 2.162 3.132 6,409,297 2.3205

Webb-site Database - Powered By Linux Group

Back to top