Major Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08209  2014-01-10  2015-10-29  2015-10-30
HK Main 01389  2015-10-30    
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
2026-02-03 0 0.260 0.247 0.270 0.260 0.265 180,000 47,400 0.2633 0.260 0.247 0.270 0.260 0.265 180,000 0.2633 -3.70%
2026-02-02 0 0.270 0.250 0.270 0.230 0.275 2,340,000 614,028 0.2624 0.270 0.250 0.270 0.230 0.275 2,340,000 0.2624 -1.82%
2026-01-30 0 0.275 0.270 0.280 - - 0 0 - 0.275 0.270 0.280 - - 0 - 0.00%
2026-01-29 0 0.275 0.270 0.340 0.275 0.275 420,000 115,500 0.2750 0.275 0.270 0.340 0.275 0.275 420,000 0.2750 0.00%
2026-01-28 0 0.275 0.265 0.340 - - 0 0 - 0.275 0.265 0.340 - - 0 - 0.00%
2026-01-27 0 0.275 0.270 0.340 0.275 0.275 18,800 5,000 0.2660 0.275 0.270 0.340 0.275 0.275 18,800 0.2660 0.00%
2026-01-26 0 0.275 0.270 0.340 0.275 0.275 84,000 23,100 0.2750 0.275 0.270 0.340 0.275 0.275 84,000 0.2750 -1.79%
2026-01-23 0 0.280 0.275 0.280 0.280 0.290 205,200 58,044 0.2829 0.280 0.275 0.280 0.280 0.290 205,200 0.2829 -3.45%
2026-01-22 0 0.290 0.280 0.355 0.285 0.290 120,000 34,320 0.2860 0.290 0.280 0.355 0.285 0.290 120,000 0.2860 0.00%
2026-01-21 0 0.290 0.285 0.345 - - 0 0 - 0.290 0.285 0.345 - - 0 - 0.00%
2026-01-20 0 0.290 0.285 0.325 0.285 0.290 70,000 20,040 0.2863 0.290 0.285 0.325 0.285 0.290 70,000 0.2863 -3.33%
2026-01-19 0 0.300 0.295 0.335 0.300 0.305 60,000 18,120 0.3020 0.300 0.295 0.335 0.300 0.305 60,000 0.3020 -3.23%
2026-01-16 0 0.310 0.305 0.365 0.310 0.330 420,000 134,880 0.3211 0.310 0.305 0.365 0.310 0.330 420,000 0.3211 -10.14%
2026-01-15 0 0.345 0.305 0.345 0.310 0.345 1,116,000 358,860 0.3216 0.345 0.305 0.345 0.310 0.345 1,116,000 0.3216 2.99%
2026-01-14 0 0.335 0.310 0.370 0.335 0.335 12,000 4,020 0.3350 0.335 0.310 0.370 0.335 0.335 12,000 0.3350 0.00%
2026-01-13 0 0.335 0.310 0.345 0.310 0.365 194,400 63,000 0.3241 0.335 0.310 0.345 0.310 0.365 194,400 0.3241 -16.25%
2026-01-09 0 0.400 0.305 0.475 - - 0 0 - 0.400 0.305 0.475 - - 0 - 0.00%
2026-01-08 0 0.400 0.305 0.400 0.375 0.400 660,000 262,980 0.3985 0.400 0.305 0.400 0.375 0.400 660,000 0.3985 6.67%
2026-01-07 0 0.375 0.305 0.375 - - 0 0 - 0.375 0.305 0.375 - - 0 - 0.00%
2026-01-06 0 0.375 0.305 0.375 - - 0 0 - 0.375 0.305 0.375 - - 0 - 0.00%
2026-01-05 0 0.375 0.310 0.375 0.360 0.375 1,104,000 412,260 0.3734 0.375 0.310 0.375 0.360 0.375 1,104,000 0.3734 -3.85%
2025-12-31 0 0.390 0.300 0.390 0.395 0.395 12,000 4,740 0.3950 0.390 0.300 0.390 0.395 0.395 12,000 0.3950 8.33%
2025-12-30 0 0.360 0.260 0.400 - - 0 0 - 0.360 0.260 0.400 - - 0 - 0.00%
2025-12-29 0 0.360 0.295 0.370 0.320 0.360 28,000 9,480 0.3386 0.360 0.295 0.370 0.320 0.360 28,000 0.3386 12.50%
2025-12-24 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - -3.03%
2025-12-23 0 0.330 0.270 0.330 - - 0 0 - 0.330 0.270 0.330 - - 0 - 0.00%
2025-12-22 0 0.330 0.300 0.330 0.330 0.330 24,000 7,920 0.3300 0.330 0.300 0.330 0.330 0.330 24,000 0.3300 0.00%
2025-12-19 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2025-12-18 0 0.330 0.300 - - - 0 0 - 0.330 0.300 - - - 0 - 0.00%
2025-12-17 0 0.330 0.310 0.335 0.320 0.330 408,000 132,900 0.3257 0.330 0.310 0.335 0.320 0.330 408,000 0.3257 3.13%
2025-12-16 0 0.320 0.285 0.325 0.285 0.355 780,000 237,060 0.3039 0.320 0.285 0.325 0.285 0.355 780,000 0.3039 -11.11%
2025-12-15 0 0.360 0.320 0.380 0.360 0.405 72,000 28,380 0.3942 0.360 0.320 0.380 0.360 0.405 72,000 0.3942 2.86%
2025-12-12 0 0.350 0.340 0.365 0.295 0.370 1,700,116 538,782 0.3169 0.350 0.340 0.365 0.295 0.370 1,700,116 0.3169 -1.41%
2025-12-11 0 0.355 0.355 0.395 0.355 0.400 792,800 302,976 0.3822 0.355 0.355 0.395 0.355 0.400 792,800 0.3822 -10.13%
2025-12-10 0 0.395 0.395 0.415 0.395 0.470 1,536,000 664,800 0.4328 0.395 0.395 0.415 0.395 0.470 1,536,000 0.4328 -15.96%
2025-12-09 0 0.470 0.470 0.490 0.460 0.475 120,000 56,160 0.4680 0.470 0.470 0.490 0.460 0.475 120,000 0.4680 -5.05%
2025-12-08 0 0.495 0.450 0.495 0.450 0.510 348,000 169,980 0.4884 0.495 0.450 0.495 0.450 0.510 348,000 0.4884 -10.00%
2025-12-05 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2025-12-04 0 0.550 0.540 0.580 0.550 0.550 32,800 17,600 0.5366 0.550 0.540 0.580 0.550 0.550 32,800 0.5366 1.85%
2025-12-03 0 0.540 0.520 0.660 0.500 0.690 84,000 45,720 0.5443 0.540 0.520 0.660 0.500 0.690 84,000 0.5443 -1.82%
2025-12-02 0 0.550 0.510 0.550 0.500 0.550 328,000 178,360 0.5438 0.550 0.510 0.550 0.500 0.550 328,000 0.5438 0.00%
2025-12-01 0 0.550 0.520 0.560 0.500 0.550 216,000 115,800 0.5361 0.550 0.520 0.560 0.500 0.550 216,000 0.5361 10.00%
2025-11-28 0 0.500 0.460 0.500 0.445 0.500 76,000 36,480 0.4800 0.500 0.460 0.500 0.445 0.500 76,000 0.4800 -3.85%
2025-11-27 0 0.520 0.470 0.580 0.510 0.560 132,000 68,160 0.5164 0.520 0.470 0.580 0.510 0.560 132,000 0.5164 -10.34%
2025-11-26 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2025-11-25 0 0.580 0.560 0.630 0.580 0.580 48,000 27,840 0.5800 0.580 0.560 0.630 0.580 0.580 48,000 0.5800 0.00%
2025-11-24 0 0.580 0.580 0.640 0.580 0.580 15,200 8,720 0.5737 0.580 0.580 0.640 0.580 0.580 15,200 0.5737 -3.33%
2025-11-21 0 0.600 0.600 0.640 - - 0 0 - 0.600 0.600 0.640 - - 0 - 0.00%
2025-11-20 0 0.600 0.570 0.640 0.600 0.650 60,000 37,680 0.6280 0.600 0.570 0.640 0.600 0.650 60,000 0.6280 -1.64%
2025-11-19 0 0.610 0.550 0.650 - - 0 0 - 0.610 0.550 0.650 - - 0 - 0.00%
2025-11-18 0 0.610 0.610 0.650 0.610 0.690 144,000 91,080 0.6325 0.610 0.610 0.650 0.610 0.690 144,000 0.6325 0.00%
2025-11-17 0 0.610 0.580 0.660 0.610 0.610 36,000 21,960 0.6100 0.610 0.580 0.660 0.610 0.610 36,000 0.6100 0.00%
2025-11-14 0 0.610 0.610 0.670 0.600 0.680 57,000 35,430 0.6216 0.610 0.610 0.670 0.600 0.680 57,000 0.6216 -10.29%
2025-11-13 0 0.680 0.600 0.680 0.680 0.680 540,000 362,040 0.6704 0.680 0.600 0.680 0.680 0.680 540,000 0.6704 0.00%
2025-11-12 0 0.680 0.600 0.680 0.640 0.690 83,333 54,579 0.6550 0.680 0.600 0.680 0.640 0.690 83,333 0.6550 13.33%
2025-11-11 0 0.600 0.550 0.610 0.540 0.600 140,000 81,040 0.5789 0.600 0.550 0.610 0.540 0.600 140,000 0.5789 0.00%
2025-11-10 0 0.600 0.600 0.680 0.600 0.700 348,000 219,960 0.6321 0.600 0.600 0.680 0.600 0.700 348,000 0.6321 -4.76%
2025-11-07 0 0.630 0.600 0.630 0.620 0.630 412,000 255,960 0.6213 0.630 0.600 0.630 0.620 0.630 412,000 0.6213 -1.56%
2025-11-06 0 0.640 0.620 0.660 0.620 0.820 1,176,000 766,920 0.6521 0.640 0.620 0.660 0.620 0.820 1,176,000 0.6521 6.67%
2025-11-05 0 0.600 0.530 - 0.570 0.600 384,000 219,960 0.5728 0.600 0.530 - 0.570 0.600 384,000 0.5728 5.26%
2025-11-04 0 0.570 0.560 0.600 0.560 0.600 72,000 41,640 0.5783 0.570 0.560 0.600 0.560 0.600 72,000 0.5783 1.79%
2025-11-03 0 0.560 0.560 0.590 0.550 0.600 886,800 523,840 0.5907 0.560 0.560 0.590 0.550 0.600 886,800 0.5907 -1.75%
2025-10-31 0 0.570 0.570 0.600 0.570 0.600 168,000 97,200 0.5786 0.570 0.570 0.600 0.570 0.600 168,000 0.5786 -8.06%
2025-10-30 0 0.620 0.600 0.640 0.600 0.650 245,333 153,106 0.6241 0.620 0.600 0.640 0.600 0.650 245,333 0.6241 -1.59%
2025-10-28 0 0.630 0.620 0.650 0.620 0.630 68,000 42,080 0.6188 0.630 0.620 0.650 0.620 0.630 68,000 0.6188 -4.55%
2025-10-27 0 0.660 0.610 0.680 0.600 0.680 307,600 189,398 0.6157 0.660 0.610 0.680 0.600 0.680 307,600 0.6157 -4.35%
2025-10-24 0 0.690 0.570 0.760 0.690 0.690 24,000 16,560 0.6900 0.690 0.570 0.760 0.690 0.690 24,000 0.6900 -1.43%
2025-10-23 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2025-10-22 0 0.700 0.520 0.750 - - 0 0 - 0.700 0.520 0.750 - - 0 - 0.00%
2025-10-21 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2025-10-20 0 0.700 0.690 0.700 0.700 0.700 156,000 109,200 0.7000 0.700 0.690 0.700 0.700 0.700 156,000 0.7000 1.45%
2025-10-17 0 0.690 0.630 0.690 0.690 0.690 120,800 83,296 0.6895 0.690 0.630 0.690 0.690 0.690 120,800 0.6895 0.00%
2025-10-16 0 0.690 0.640 0.690 - - 4,666 2,799 0.5999 0.690 0.640 0.690 - - 4,666 0.5999 0.00%
2025-10-15 0 0.690 0.640 0.690 0.690 0.690 672,000 463,680 0.6900 0.690 0.640 0.690 0.690 0.690 672,000 0.6900 0.00%
2025-10-14 0 0.690 0.690 0.700 0.630 0.720 328,000 227,640 0.6940 0.690 0.690 0.700 0.630 0.720 328,000 0.6940 0.00%
2025-10-13 0 0.690 0.510 0.690 0.690 0.690 144,000 99,360 0.6900 0.690 0.510 0.690 0.690 0.690 144,000 0.6900 0.00%
2025-10-10 0 0.690 0.690 0.700 0.600 0.690 200,240 133,830 0.6683 0.690 0.690 0.700 0.600 0.690 200,240 0.6683 4.55%
2025-10-09 0 0.660 0.640 0.680 0.640 0.660 196,000 127,360 0.6498 0.660 0.640 0.680 0.640 0.660 196,000 0.6498 4.76%
2025-10-08 0 0.630 0.620 0.690 0.600 0.700 154,000 99,180 0.6440 0.630 0.620 0.690 0.600 0.700 154,000 0.6440 -10.00%
2025-10-06 0 0.700 0.650 0.700 0.620 0.700 231,200 152,304 0.6588 0.700 0.650 0.700 0.620 0.700 231,200 0.6588 12.90%
2025-10-03 0 0.620 0.620 0.660 0.590 0.660 386,400 235,824 0.6103 0.620 0.620 0.660 0.590 0.660 386,400 0.6103 3.33%
2025-10-02 0 0.600 0.590 0.650 0.580 0.670 678,000 397,020 0.5856 0.600 0.590 0.650 0.580 0.670 678,000 0.5856 5.26%
2025-09-30 0 0.570 0.550 0.600 0.550 0.640 228,400 130,104 0.5696 0.570 0.550 0.600 0.550 0.640 228,400 0.5696 7.55%
2025-09-29 0 0.530 0.520 0.620 0.530 0.630 681,200 421,304 0.6185 0.530 0.520 0.620 0.530 0.630 681,200 0.6185 -5.36%
2025-09-26 0 0.560 0.560 0.620 0.560 0.640 193,600 114,680 0.5924 0.560 0.560 0.620 0.560 0.640 193,600 0.5924 -13.85%
2025-09-25 0 0.650 0.640 0.670 0.650 0.660 38,000 24,760 0.6516 0.650 0.640 0.670 0.650 0.660 38,000 0.6516 -1.52%
2025-09-24 0 0.660 0.570 0.680 0.450 0.750 1,224,000 692,880 0.5661 0.660 0.570 0.680 0.450 0.750 1,224,000 0.5661 -12.00%
2025-09-23 0 0.750 0.730 0.800 0.650 0.750 206,000 148,760 0.7221 0.750 0.730 0.800 0.650 0.750 206,000 0.7221 -3.85%
2025-09-22 0 0.780 0.660 0.780 0.670 0.780 289,600 206,240 0.7122 0.780 0.660 0.780 0.670 0.780 289,600 0.7122 18.18%
2025-09-19 0 0.660 0.660 0.790 0.640 0.910 1,372,000 1,031,969 0.7522 0.660 0.660 0.790 0.640 0.910 1,372,000 0.7522 -8.33%
2025-09-18 0 0.720 0.720 0.750 0.480 0.800 2,177,731 1,371,097 0.6296 0.720 0.720 0.750 0.480 0.800 2,177,731 0.6296 56.52%
2025-09-17 0 0.460 0.420 - 0.420 0.470 328,000 143,612 0.4378 0.460 0.420 - 0.420 0.470 328,000 0.4378 15.00%
2025-09-16 0 0.400 0.380 0.400 0.385 0.400 84,800 33,400 0.3939 0.400 0.380 0.400 0.385 0.400 84,800 0.3939 8.11%
2025-09-15 0 0.370 0.370 0.385 0.370 0.400 444,400 174,266 0.3921 0.370 0.370 0.385 0.370 0.400 444,400 0.3921 -5.13%
2025-09-12 0 0.390 0.380 0.390 0.360 0.390 374,000 139,510 0.3730 0.390 0.380 0.390 0.360 0.390 374,000 0.3730 6.85%
2025-09-11 0 0.365 0.365 0.380 - - 0 0 - 0.365 0.365 0.380 - - 0 - 0.00%
2025-09-10 0 0.365 0.365 0.380 0.360 0.365 74,000 26,720 0.3611 0.365 0.365 0.380 0.360 0.365 74,000 0.3611 -3.95%
2025-09-09 0 0.380 0.350 0.390 0.380 0.380 107,600 40,656 0.3778 0.380 0.350 0.390 0.380 0.380 107,600 0.3778 0.00%
2025-09-08 0 0.380 0.365 0.415 0.380 0.380 96,000 36,720 0.3825 0.380 0.365 0.415 0.380 0.380 96,000 0.3825 -2.56%
2025-09-05 0 0.390 0.390 0.405 0.345 0.385 1,458,800 517,370 0.3547 0.390 0.390 0.405 0.345 0.385 1,458,800 0.3547 16.42%
2025-09-04 0 0.335 0.335 0.350 0.335 0.340 120,000 40,320 0.3360 0.335 0.335 0.350 0.335 0.340 120,000 0.3360 -1.47%
2025-09-03 0 0.340 0.335 0.350 0.335 0.340 288,000 96,960 0.3367 0.340 0.335 0.350 0.335 0.340 288,000 0.3367 -2.86%
2025-09-02 0 0.350 0.345 0.365 0.320 0.375 348,000 123,240 0.3541 0.350 0.345 0.365 0.320 0.375 348,000 0.3541 -7.89%
2025-09-01 0 0.380 0.370 0.385 0.380 0.380 36,000 13,680 0.3800 0.380 0.370 0.385 0.380 0.380 36,000 0.3800 -1.30%
2025-08-29 0 0.385 0.360 0.410 0.385 0.385 264,000 101,640 0.3850 0.385 0.360 0.410 0.385 0.385 264,000 0.3850 0.00%
2025-08-28 0 0.385 0.350 0.390 0.355 0.385 444,000 169,080 0.3808 0.385 0.350 0.390 0.355 0.385 444,000 0.3808 10.00%
2025-08-27 0 0.350 0.350 0.365 0.350 0.350 136,000 47,400 0.3485 0.350 0.350 0.365 0.350 0.350 136,000 0.3485 1.45%
2025-08-26 0 0.345 0.340 0.345 0.340 0.350 327,333 112,153 0.3426 0.345 0.340 0.345 0.340 0.350 327,333 0.3426 2.99%
2025-08-25 0 0.335 0.330 0.355 0.330 0.330 132,000 43,560 0.3300 0.335 0.330 0.355 0.330 0.330 132,000 0.3300 0.00%
2025-08-22 0 0.335 0.325 0.345 0.315 0.345 44,000 14,580 0.3314 0.335 0.325 0.345 0.315 0.345 44,000 0.3314 -1.47%
2025-08-21 0 0.340 0.315 0.355 0.310 0.310 48,000 14,880 0.3100 0.340 0.315 0.355 0.310 0.310 48,000 0.3100 -4.23%
2025-08-20 0 0.355 0.290 0.355 - - 0 0 - 0.355 0.290 0.355 - - 0 - 0.00%
2025-08-19 0 0.355 0.340 0.360 0.355 0.355 12,000 4,260 0.3550 0.355 0.340 0.360 0.355 0.355 12,000 0.3550 1.43%
2025-08-18 0 0.350 0.335 0.390 0.345 0.350 300,000 104,280 0.3476 0.350 0.335 0.390 0.345 0.350 300,000 0.3476 1.45%
2025-08-15 0 0.345 0.345 0.390 0.345 0.345 100,000 34,400 0.3440 0.345 0.345 0.390 0.345 0.345 100,000 0.3440 0.00%
2025-08-14 0 0.345 0.320 0.405 - - 0 0 - 0.345 0.320 0.405 - - 0 - 0.00%
2025-08-13 0 0.345 0.325 0.360 0.345 0.345 36,000 12,420 0.3450 0.345 0.325 0.360 0.345 0.345 36,000 0.3450 2.99%
2025-08-12 0 0.335 0.325 0.355 0.315 0.335 480,000 157,920 0.3290 0.335 0.325 0.355 0.315 0.335 480,000 0.3290 -4.29%
2025-08-11 0 0.350 0.345 0.375 0.350 0.355 96,000 33,660 0.3506 0.350 0.345 0.375 0.350 0.355 96,000 0.3506 -7.89%
2025-08-08 0 0.380 0.315 0.380 0.390 0.390 1,858,000 723,770 0.3895 0.380 0.315 0.380 0.390 0.390 1,858,000 0.3895 -3.80%
2025-08-07 0 0.395 0.315 0.395 0.395 0.395 12,000 4,740 0.3950 0.395 0.315 0.395 0.395 0.395 12,000 0.3950 -1.25%
2025-08-06 0 0.400 0.320 0.405 0.280 0.400 281,600 102,916 0.3655 0.400 0.320 0.405 0.280 0.400 281,600 0.3655 6.67%
2025-08-05 0 0.375 0.305 0.385 0.370 0.375 60,000 22,380 0.3730 0.375 0.305 0.385 0.370 0.375 60,000 0.3730 0.00%
2025-08-04 0 0.375 0.390 0.420 0.370 0.385 408,000 153,060 0.3751 0.375 0.390 0.420 0.370 0.385 408,000 0.3751 1.35%
2025-08-01 0 0.370 0.315 0.410 0.370 0.420 478,000 186,720 0.3906 0.370 0.315 0.410 0.370 0.420 478,000 0.3906 -2.63%
2025-07-31 0 0.380 0.310 0.420 0.300 0.380 172,800 57,960 0.3354 0.380 0.310 0.420 0.300 0.380 172,800 0.3354 31.03%
2025-07-30 0 0.290 0.280 0.305 - - 0 0 - 0.290 0.280 0.305 - - 0 - 0.00%
2025-07-29 0 0.290 0.280 0.305 - - 0 0 - 0.290 0.280 0.305 - - 0 - 0.00%
2025-07-28 0 0.290 0.280 0.295 0.290 0.295 168,800 48,980 0.2902 0.290 0.280 0.295 0.290 0.295 168,800 0.2902 0.00%
2025-07-25 0 0.290 0.290 0.310 0.270 0.290 118,000 32,620 0.2764 0.290 0.290 0.310 0.270 0.290 118,000 0.2764 0.00%
2025-07-24 0 0.290 0.290 0.310 0.290 0.290 84,000 24,360 0.2900 0.290 0.290 0.310 0.290 0.290 84,000 0.2900 0.00%
2025-07-23 0 0.290 0.290 0.305 0.260 0.305 424,000 118,500 0.2795 0.290 0.290 0.305 0.260 0.305 424,000 0.2795 -4.92%
2025-07-22 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2025-07-21 0 0.305 0.305 0.365 - - 0 0 - 0.305 0.305 0.365 - - 0 - 0.00%
2025-07-18 0 0.305 0.300 0.345 - - 8,400 2,310 0.2750 0.305 0.300 0.345 - - 8,400 0.2750 0.00%
2025-07-17 0 0.305 0.300 0.345 - - 0 0 - 0.305 0.300 0.345 - - 0 - 0.00%
2025-07-16 0 0.305 0.300 0.355 0.305 0.305 120,000 36,600 0.3050 0.305 0.300 0.355 0.305 0.305 120,000 0.3050 0.00%
2025-07-15 0 0.305 0.305 0.325 0.300 0.315 324,000 99,420 0.3069 0.305 0.305 0.325 0.300 0.315 324,000 0.3069 -7.58%
2025-07-14 0 0.330 0.330 0.345 0.325 0.330 54,000 17,640 0.3267 0.330 0.330 0.345 0.325 0.330 54,000 0.3267 3.13%
2025-07-11 0 0.320 0.320 0.335 0.300 0.335 56,000 17,460 0.3118 0.320 0.320 0.335 0.300 0.335 56,000 0.3118 -5.88%
2025-07-10 0 0.340 0.330 0.345 0.330 0.350 72,000 24,480 0.3400 0.340 0.330 0.345 0.330 0.350 72,000 0.3400 4.62%
2025-07-09 0 0.325 0.325 0.370 0.330 0.330 12,800 4,216 0.3294 0.325 0.325 0.370 0.330 0.330 12,800 0.3294 0.00%
2025-07-08 0 0.325 0.325 0.340 0.320 0.330 168,800 54,728 0.3242 0.325 0.325 0.340 0.320 0.330 168,800 0.3242 0.00%
2025-07-07 0 0.325 0.320 0.375 0.320 0.320 48,000 15,360 0.3200 0.325 0.320 0.375 0.320 0.320 48,000 0.3200 0.00%
2025-07-04 0 0.325 0.325 0.375 0.325 0.325 12,000 3,900 0.3250 0.325 0.325 0.375 0.325 0.325 12,000 0.3250 0.00%
2025-07-03 0 0.325 0.320 0.325 0.250 0.325 32,800 9,200 0.2805 0.325 0.320 0.325 0.250 0.325 32,800 0.2805 -1.52%
2025-07-02 0 0.330 0.330 0.355 0.330 0.355 160,000 53,640 0.3353 0.330 0.330 0.355 0.330 0.355 160,000 0.3353 0.00%
2025-06-30 0 0.330 0.285 0.375 - - 0 0 - 0.330 0.285 0.375 - - 0 - 0.00%
2025-06-27 0 0.330 0.265 0.330 - - 0 0 - 0.330 0.265 0.330 - - 0 - 0.00%
2025-06-26 0 0.330 0.260 0.395 - - 0 0 - 0.330 0.260 0.395 - - 0 - 0.00%
2025-06-25 0 0.330 0.265 0.330 - - 0 0 - 0.330 0.265 0.330 - - 0 - 0.00%
2025-06-24 0 0.330 0.260 0.410 - - 0 0 - 0.330 0.260 0.410 - - 0 - 0.00%
2025-06-23 0 0.330 0.265 0.395 - - 0 0 - 0.330 0.265 0.395 - - 0 - 0.00%
2025-06-20 0 0.330 0.270 0.330 - - 12,000 3,960 0.3300 0.330 0.270 0.330 - - 12,000 0.3300 -1.49%
2025-06-19 0 0.335 0.255 0.415 - - 0 0 - 0.335 0.255 0.415 - - 0 - 0.00%
2025-06-18 0 0.335 0.265 0.415 - - 0 0 - 0.335 0.265 0.415 - - 0 - 0.00%
2025-06-17 0 0.335 0.335 0.415 0.330 0.350 120,800 41,768 0.3458 0.335 0.335 0.415 0.330 0.350 120,800 0.3458 3.08%
2025-06-16 0 0.325 0.325 0.345 0.325 0.330 54,400 17,796 0.3271 0.325 0.325 0.345 0.325 0.330 54,400 0.3271 -7.14%
2025-06-13 0 0.350 0.325 0.390 - - 0 0 - 0.350 0.325 0.390 - - 0 - 0.00%
2025-06-12 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2025-06-11 0 0.350 0.330 0.380 0.350 0.350 12,000 4,200 0.3500 0.350 0.330 0.380 0.350 0.350 12,000 0.3500 0.00%
2025-06-10 0 0.350 0.330 0.380 - - 0 0 - 0.350 0.330 0.380 - - 0 - 0.00%
2025-06-09 0 0.350 0.325 0.350 0.355 0.355 26,000 9,100 0.3500 0.350 0.325 0.350 0.355 0.355 26,000 0.3500 1.45%
2025-06-06 0 0.345 0.320 0.395 - - 0 0 - 0.345 0.320 0.395 - - 0 - 0.00%
2025-06-05 0 0.345 0.315 0.380 - - 0 0 - 0.345 0.315 0.380 - - 0 - 0.00%
2025-06-04 0 0.345 0.320 0.400 - - 0 0 - 0.345 0.320 0.400 - - 0 - 0.00%
2025-06-03 0 0.345 - 0.350 - - 0 0 - 0.345 - 0.350 - - 0 - 0.00%
2025-06-02 0 0.345 - 0.415 - - 0 0 - 0.345 - 0.415 - - 0 - 0.00%
2025-05-30 0 0.345 0.305 0.350 0.345 0.375 192,000 69,660 0.3628 0.345 0.305 0.350 0.345 0.375 192,000 0.3628 -4.17%
2025-05-29 0 0.360 0.300 0.395 - - 0 0 - 0.360 0.300 0.395 - - 0 - 0.00%
2025-05-28 0 0.360 0.330 0.395 0.360 0.360 12,000 4,320 0.3600 0.360 0.330 0.395 0.360 0.360 12,000 0.3600 1.41%
2025-05-27 0 0.355 0.355 0.385 - - 0 0 - 0.355 0.355 0.385 - - 0 - 1.43%
2025-05-26 0 0.350 0.285 0.350 0.350 0.395 486,000 185,070 0.3808 0.350 0.285 0.350 0.350 0.395 486,000 0.3808 0.00%
2025-05-23 0 0.350 - 0.390 0.350 0.350 72,000 25,200 0.3500 0.350 - 0.390 0.350 0.350 72,000 0.3500 -2.78%
2025-05-22 0 0.360 0.345 0.360 0.380 0.380 12,000 4,560 0.3800 0.360 0.345 0.360 0.380 0.380 12,000 0.3800 0.00%
2025-05-21 0 0.360 0.345 0.410 0.345 0.345 35,600 11,992 0.3369 0.360 0.345 0.410 0.345 0.345 35,600 0.3369 1.41%
2025-05-20 0 0.355 0.200 0.385 - - 0 0 - 0.355 0.200 0.385 - - 0 - 0.00%
2025-05-19 0 0.355 0.305 0.395 - - 0 0 - 0.355 0.305 0.395 - - 0 - 0.00%
2025-05-16 0 0.355 0.315 0.385 - - 0 0 - 0.355 0.315 0.385 - - 0 - 0.00%
2025-05-15 0 0.355 - 0.385 - - 0 0 - 0.355 - 0.385 - - 0 - 0.00%
2025-05-14 0 0.355 0.330 0.385 - - 0 0 - 0.355 0.330 0.385 - - 0 - 0.00%
2025-05-13 0 0.355 0.325 0.385 - - 0 0 - 0.355 0.325 0.385 - - 0 - 0.00%
2025-05-12 0 0.355 0.330 0.390 0.325 0.410 32,000 11,220 0.3506 0.355 0.330 0.390 0.325 0.410 32,000 0.3506 1.43%
2025-05-09 0 0.350 0.320 0.415 0.340 0.345 30,000 10,140 0.3380 0.350 0.320 0.415 0.340 0.345 30,000 0.3380 -2.78%
2025-05-08 0 0.360 0.335 0.380 0.360 0.370 31,200 11,028 0.3535 0.360 0.335 0.380 0.360 0.370 31,200 0.3535 -2.70%
2025-05-07 0 0.370 0.320 0.370 - - 9,600 2,928 0.3050 0.370 0.320 0.370 - - 9,600 0.3050 -5.13%
2025-05-06 0 0.390 0.270 0.420 - - 0 0 - 0.390 0.270 0.420 - - 0 - 0.00%
2025-05-02 0 0.390 0.315 0.390 0.385 0.390 528,000 205,380 0.3890 0.390 0.315 0.390 0.385 0.390 528,000 0.3890 2.63%
2025-04-30 0 0.380 0.380 0.385 0.380 0.380 324,000 124,140 0.3831 0.380 0.380 0.385 0.380 0.380 324,000 0.3831 5.56%
2025-04-29 0 0.360 0.360 0.375 - - 0 0 - 0.360 0.360 0.375 - - 0 - 1.41%
2025-04-28 0 0.355 0.340 0.370 0.285 0.380 588,000 215,620 0.3667 0.355 0.340 0.370 0.285 0.380 588,000 0.3667 -1.39%
2025-04-25 0 0.360 - 0.400 - - 0 0 - 0.360 - 0.400 - - 0 - 0.00%
2025-04-24 0 0.360 - 0.375 - - 3,200 1,024 0.3200 0.360 - 0.375 - - 3,200 0.3200 0.00%
2025-04-23 0 0.360 0.360 0.375 - - 0 0 - 0.360 0.360 0.375 - - 0 - 0.00%
2025-04-22 0 0.360 - 0.400 0.360 0.360 180,000 64,800 0.3600 0.360 - 0.400 0.360 0.360 180,000 0.3600 0.00%
2025-04-17 0 0.360 - 0.375 - - 0 0 - 0.360 - 0.375 - - 0 - 0.00%
2025-04-16 0 0.360 0.315 0.375 - - 0 0 - 0.360 0.315 0.375 - - 0 - 0.00%
2025-04-15 0 0.360 0.305 0.365 0.345 0.360 204,000 72,960 0.3576 0.360 0.305 0.365 0.345 0.360 204,000 0.3576 -1.37%
2025-04-14 0 0.365 0.365 0.370 0.365 0.380 60,000 21,994 0.3666 0.365 0.365 0.370 0.365 0.380 60,000 0.3666 1.39%
2025-04-11 0 0.360 0.350 0.370 0.360 0.390 144,000 54,600 0.3792 0.360 0.350 0.370 0.360 0.390 144,000 0.3792 -7.69%
2025-04-10 0 0.390 - 0.390 0.390 0.400 120,000 47,640 0.3970 0.390 - 0.390 0.390 0.400 120,000 0.3970 -2.50%
2025-04-09 0 0.400 - 0.400 0.355 0.400 24,000 9,060 0.3775 0.400 - 0.400 0.355 0.400 24,000 0.3775 14.29%
2025-04-08 0 0.350 0.237 0.350 0.350 0.350 12,000 4,200 0.3500 0.350 0.237 0.350 0.350 0.350 12,000 0.3500 1.45%
2025-04-07 0 0.345 0.255 0.400 - - 0 0 - 0.345 0.255 0.400 - - 0 - 0.00%
2025-04-03 0 0.345 0.265 0.360 0.345 0.400 78,400 27,904 0.3559 0.345 0.265 0.360 0.345 0.400 78,400 0.3559 1.47%
2025-04-02 0 0.340 - 0.400 - - 0 0 - 0.340 - 0.400 - - 0 - 0.00%
2025-04-01 0 0.340 0.335 0.400 0.340 0.350 46,800 15,936 0.3405 0.340 0.335 0.400 0.340 0.350 46,800 0.3405 1.49%
2025-03-31 0 0.335 0.325 0.390 0.320 0.335 84,000 27,300 0.3250 0.335 0.325 0.390 0.320 0.335 84,000 0.3250 4.69%
2025-03-28 0 0.320 0.260 0.390 0.320 0.320 40,000 12,680 0.3170 0.320 0.260 0.390 0.320 0.320 40,000 0.3170 1.59%
2025-03-27 0 0.315 - 0.335 0.315 0.320 93,200 29,400 0.3155 0.315 - 0.335 0.315 0.320 93,200 0.3155 1.61%
2025-03-26 0 0.310 0.305 0.310 0.295 0.315 148,000 45,332 0.3063 0.310 0.305 0.310 0.295 0.315 148,000 0.3063 8.77%
2025-03-25 0 0.285 - 0.315 - - 0 0 - 0.285 - 0.315 - - 0 - 0.00%
2025-03-24 0 0.285 0.275 0.305 0.280 0.295 36,000 10,320 0.2867 0.285 0.275 0.305 0.280 0.295 36,000 0.2867 -1.72%
2025-03-21 0 0.290 0.260 0.320 - - 0 0 - 0.290 0.260 0.320 - - 0 - 0.00%
2025-03-20 0 0.290 0.275 0.300 - - 0 0 - 0.290 0.275 0.300 - - 0 - 0.00%
2025-03-19 0 0.290 0.275 0.300 - - 0 0 - 0.290 0.275 0.300 - - 0 - 0.00%
2025-03-18 0 0.290 0.290 0.305 0.275 0.315 468,000 144,900 0.3096 0.290 0.290 0.305 0.275 0.315 468,000 0.3096 -3.33%
2025-03-17 0 0.300 0.290 0.315 0.300 0.310 514,000 154,000 0.2996 0.300 0.290 0.315 0.300 0.310 514,000 0.2996 -3.23%
2025-03-14 0 0.310 0.280 0.320 0.300 0.310 24,000 7,320 0.3050 0.310 0.280 0.320 0.300 0.310 24,000 0.3050 -3.12%
2025-03-13 0 0.320 0.275 0.320 0.250 0.320 84,000 23,400 0.2786 0.320 0.275 0.320 0.250 0.320 84,000 0.2786 -3.03%
2025-03-12 0 0.330 0.285 0.350 - - 0 0 - 0.330 0.285 0.350 - - 0 - 0.00%
2025-03-11 0 0.330 0.275 0.340 0.250 0.330 96,000 27,840 0.2900 0.330 0.275 0.340 0.250 0.330 96,000 0.2900 -2.94%
2025-03-10 0 0.340 - 0.350 0.340 0.360 323,466 114,443 0.3538 0.340 - 0.350 0.340 0.360 323,466 0.3538 -1.45%
2025-03-07 0 0.345 0.220 0.345 0.320 0.350 84,000 28,320 0.3371 0.345 0.220 0.345 0.320 0.350 84,000 0.3371 7.81%
2025-03-06 0 0.320 - 0.320 0.320 0.320 60,000 19,200 0.3200 0.320 - 0.320 0.320 0.320 60,000 0.3200 0.00%
2025-03-05 0 0.320 - 0.335 0.320 0.320 96,000 30,720 0.3200 0.320 - 0.335 0.320 0.320 96,000 0.3200 0.00%
2025-03-04 0 0.320 - 0.350 0.310 0.320 73,200 23,136 0.3161 0.320 - 0.350 0.310 0.320 73,200 0.3161 3.23%
2025-03-03 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
2025-02-28 0 0.310 0.250 0.310 0.320 0.320 156,000 49,920 0.3200 0.310 0.250 0.310 0.320 0.320 156,000 0.3200 -3.12%
2025-02-27 0 0.320 - 0.340 - - 0 0 - 0.320 - 0.340 - - 0 - 0.00%
2025-02-26 0 0.320 - 0.345 - - 0 0 - 0.320 - 0.345 - - 0 - 0.00%
2025-02-25 0 0.320 - 0.350 - - 0 0 - 0.320 - 0.350 - - 0 - 0.00%
2025-02-24 0 0.320 - 0.340 - - 0 0 - 0.320 - 0.340 - - 0 - 0.00%
2025-02-21 0 0.320 - 0.345 - - 0 0 - 0.320 - 0.345 - - 0 - 0.00%
2025-02-20 0 0.320 0.260 0.320 - - 4,000 1,100 0.2750 0.320 0.260 0.320 - - 4,000 0.2750 -3.03%
2025-02-19 0 0.330 0.260 0.335 - - 3,600 936 0.2600 0.330 0.260 0.335 - - 3,600 0.2600 -4.35%
2025-02-18 0 0.345 0.280 0.345 - - 800 208 0.2600 0.345 0.280 0.345 - - 800 0.2600 0.00%
2025-02-17 0 0.345 0.280 0.345 - - 0 0 - 0.345 0.280 0.345 - - 0 - 0.00%
2025-02-14 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2025-02-13 0 0.345 - 0.345 0.345 0.345 12,000 4,140 0.3450 0.345 - 0.345 0.345 0.345 12,000 0.3450 15.00%
2025-02-12 0 0.300 0.265 0.330 - - 0 0 - 0.300 0.265 0.330 - - 0 - 0.00%
2025-02-11 0 0.300 0.280 0.325 0.300 0.300 19,600 5,690 0.2903 0.300 0.280 0.325 0.300 0.300 19,600 0.2903 -1.64%
2025-02-10 0 0.305 0.290 0.315 - - 0 0 - 0.305 0.290 0.315 - - 0 - 0.00%
2025-02-07 0 0.305 0.240 0.310 0.300 0.305 108,800 32,868 0.3021 0.305 0.240 0.310 0.300 0.305 108,800 0.3021 1.67%
2025-02-06 0 0.300 - 0.360 - - 0 0 - 0.300 - 0.360 - - 0 - 0.00%
2025-02-05 0 0.300 0.260 0.300 0.300 0.300 12,000 3,600 0.3000 0.300 0.260 0.300 0.300 0.300 12,000 0.3000 -3.23%
2025-02-04 0 0.310 0.270 0.310 0.310 0.310 24,000 7,440 0.3100 0.310 0.270 0.310 0.310 0.310 24,000 0.3100 -3.12%
2025-02-03 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2025-01-28 0 0.320 0.305 0.320 0.320 0.320 12,000 3,840 0.3200 0.320 0.305 0.320 0.320 0.320 12,000 0.3200 4.92%
2025-01-27 0 0.305 0.305 0.360 0.300 0.305 36,000 10,920 0.3033 0.305 0.305 0.360 0.300 0.305 36,000 0.3033 1.67%
2025-01-24 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2025-01-23 0 0.300 0.234 0.300 0.280 0.300 36,000 10,440 0.2900 0.300 0.234 0.300 0.280 0.300 36,000 0.2900 11.11%
2025-01-22 0 0.270 0.230 - 0.270 0.270 121,600 32,784 0.2696 0.270 0.230 - 0.270 0.270 121,600 0.2696 1.89%
2025-01-21 0 0.265 0.230 - - - 4,000 880 0.2200 0.265 0.230 - - - 4,000 0.2200 0.00%
2025-01-20 0 0.265 0.245 - - - 0 0 - 0.265 0.245 - - - 0 - 0.00%
2025-01-17 0 0.265 0.230 - - - 0 0 - 0.265 0.230 - - - 0 - 0.00%
2025-01-16 0 0.265 0.230 0.380 - - 0 0 - 0.265 0.230 0.380 - - 0 - 0.00%
2025-01-15 0 0.265 0.241 0.270 - - 0 0 - 0.265 0.241 0.270 - - 0 - 0.00%
2025-01-14 0 0.265 0.230 0.270 - - 0 0 - 0.265 0.230 0.270 - - 0 - 0.00%
2025-01-13 0 0.265 0.250 0.270 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2025-01-10 0 0.265 0.230 0.270 - - 0 0 - 0.265 0.230 0.270 - - 0 - 0.00%
2025-01-09 0 0.265 0.230 0.270 - - 0 0 - 0.265 0.230 0.270 - - 0 - 0.00%
2025-01-08 0 0.265 0.230 0.275 - - 0 0 - 0.265 0.230 0.275 - - 0 - 0.00%
2025-01-07 0 0.265 0.230 - - - 0 0 - 0.265 0.230 - - - 0 - 0.00%
2025-01-06 0 0.265 0.234 0.370 0.240 0.265 92,800 23,957 0.2582 0.265 0.234 0.370 0.240 0.265 92,800 0.2582 8.16%
2025-01-03 0 0.245 0.227 0.255 0.225 0.225 17,200 3,766 0.2190 0.245 0.227 0.255 0.225 0.225 17,200 0.2190 0.00%
2025-01-02 0 0.245 0.226 0.265 - - 0 0 - 0.245 0.226 0.265 - - 0 - 0.00%
2024-12-31 0 0.245 0.225 0.265 - - 0 0 - 0.245 0.225 0.265 - - 0 - 0.00%
2024-12-30 0 0.245 0.240 0.265 0.242 0.242 27,200 6,252 0.2299 0.245 0.240 0.265 0.242 0.242 27,200 0.2299 -2.00%
2024-12-27 0 0.250 0.249 0.260 0.250 0.250 12,000 3,000 0.2500 0.250 0.249 0.260 0.250 0.250 12,000 0.2500 0.40%
2024-12-24 0 0.249 0.249 0.265 - - 0 0 - 0.249 0.249 0.265 - - 0 - 0.00%
2024-12-23 0 0.249 0.235 0.265 - - 0 0 - 0.249 0.235 0.265 - - 0 - 0.00%
2024-12-20 0 0.249 0.249 0.260 0.249 0.275 222,000 57,390 0.2585 0.249 0.249 0.260 0.249 0.275 222,000 0.2585 -6.04%
2024-12-19 0 0.265 0.260 0.265 0.260 0.265 156,000 41,160 0.2638 0.265 0.260 0.265 0.260 0.265 156,000 0.2638 1.92%
2024-12-18 0 0.260 0.255 0.265 0.255 0.255 36,000 9,180 0.2550 0.260 0.255 0.265 0.255 0.255 36,000 0.2550 4.00%
2024-12-17 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2024-12-16 0 0.250 0.250 0.270 0.250 0.250 12,000 3,000 0.2500 0.250 0.250 0.270 0.250 0.250 12,000 0.2500 0.00%
2024-12-13 0 0.250 0.234 0.260 0.250 0.280 60,000 15,360 0.2560 0.250 0.234 0.260 0.250 0.280 60,000 0.2560 0.00%
2024-12-12 0 0.250 0.244 0.260 0.250 0.250 64,000 15,960 0.2494 0.250 0.244 0.260 0.250 0.250 64,000 0.2494 2.46%
2024-12-11 0 0.244 0.244 0.255 0.243 0.243 30,000 7,242 0.2414 0.244 0.244 0.255 0.243 0.243 30,000 0.2414 1.67%
2024-12-10 0 0.240 0.219 0.250 0.240 0.240 23,200 5,329 0.2297 0.240 0.219 0.250 0.240 0.240 23,200 0.2297 0.00%
2024-12-09 0 0.240 - 0.249 0.240 0.240 60,000 14,400 0.2400 0.240 - 0.249 0.240 0.240 60,000 0.2400 2.13%
2024-12-06 0 0.235 0.218 0.240 0.230 0.239 25,600 5,968 0.2331 0.235 0.218 0.240 0.230 0.239 25,600 0.2331 -1.67%
2024-12-05 0 0.239 0.218 0.240 0.239 0.239 53,200 12,492 0.2348 0.239 0.218 0.240 0.239 0.239 53,200 0.2348 -0.42%
2024-12-04 0 0.240 0.226 0.249 0.231 0.231 12,000 2,772 0.2310 0.240 0.226 0.249 0.231 0.231 12,000 0.2310 -3.23%
2024-12-03 0 0.248 - 0.300 - - 8,400 1,982 0.2360 0.248 - 0.300 - - 8,400 0.2360 0.00%
2024-12-02 0 0.248 0.215 0.250 0.225 0.248 45,600 10,530 0.2309 0.248 0.215 0.250 0.225 0.248 45,600 0.2309 -2.75%
2024-11-29 0 0.255 0.232 0.243 0.213 0.255 783,200 187,024 0.2388 0.255 0.232 0.243 0.213 0.255 783,200 0.2388 19.72%
2024-11-28 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-11-27 0 0.213 0.211 0.250 0.210 0.213 2,508,000 533,700 0.2128 0.213 0.211 0.250 0.210 0.213 2,508,000 0.2128 0.00%
2024-11-26 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-11-25 0 0.213 0.213 0.224 0.213 0.213 24,000 5,112 0.2130 0.213 0.213 0.224 0.213 0.213 24,000 0.2130 -0.93%
2024-11-22 0 0.215 0.205 0.216 - - 10,000 2,030 0.2030 0.215 0.205 0.216 - - 10,000 0.2030 0.00%
2024-11-21 0 0.215 0.213 0.218 - - 0 0 - 0.215 0.213 0.218 - - 0 - 0.00%
2024-11-20 0 0.215 0.212 0.218 0.215 0.215 24,000 5,160 0.2150 0.215 0.212 0.218 0.215 0.215 24,000 0.2150 0.00%
2024-11-19 0 0.215 0.215 0.221 - - 24,000 5,160 0.2150 0.215 0.215 0.221 - - 24,000 0.2150 0.00%
2024-11-18 0 0.215 0.215 0.221 - - 0 0 - 0.215 0.215 0.221 - - 0 - 0.00%
2024-11-15 0 0.215 0.210 0.223 - - 0 0 - 0.215 0.210 0.223 - - 0 - 0.00%
2024-11-14 0 0.215 0.215 0.223 0.215 0.215 72,000 15,480 0.2150 0.215 0.215 0.223 0.215 0.215 72,000 0.2150 -1.38%
2024-11-13 0 0.218 - 0.223 - - 0 0 - 0.218 - 0.223 - - 0 - 0.00%
2024-11-12 0 0.218 - 0.223 - - 0 0 - 0.218 - 0.223 - - 0 - 0.00%
2024-11-11 0 0.218 - 0.223 - - 0 0 - 0.218 - 0.223 - - 0 - 0.00%
2024-11-08 0 0.218 - 0.223 - - 0 0 - 0.218 - 0.223 - - 0 - 0.00%
2024-11-07 0 0.218 - 0.223 - - 0 0 - 0.218 - 0.223 - - 0 - 0.00%
2024-11-06 0 0.218 0.216 0.223 0.218 0.219 2,772,000 604,320 0.2180 0.218 0.216 0.223 0.218 0.219 2,772,000 0.2180 0.00%
2024-11-05 0 0.218 - 0.236 - - 0 0 - 0.218 - 0.236 - - 0 - 0.00%
2024-11-04 0 0.218 0.215 0.236 - - 0 0 - 0.218 0.215 0.236 - - 0 - 0.00%
2024-11-01 0 0.218 0.216 0.236 - - 0 0 - 0.218 0.216 0.236 - - 0 - 0.00%
2024-10-31 0 0.218 0.215 0.236 0.218 0.218 12,000 2,616 0.2180 0.218 0.215 0.236 0.218 0.218 12,000 0.2180 1.40%
2024-10-30 0 0.215 - 0.236 0.215 0.215 108,200 23,262 0.2150 0.215 - 0.236 0.215 0.215 108,200 0.2150 -4.02%
2024-10-29 0 0.224 - 0.236 - - 0 0 - 0.224 - 0.236 - - 0 - 0.00%
2024-10-28 0 0.224 - 0.236 - - 0 0 - 0.224 - 0.236 - - 0 - 0.00%
2024-10-25 0 0.224 - 0.236 - - 0 0 - 0.224 - 0.236 - - 0 - 0.00%
2024-10-24 0 0.224 - 0.236 0.224 0.224 48,000 10,752 0.2240 0.224 - 0.236 0.224 0.224 48,000 0.2240 0.00%
2024-10-23 0 0.224 - 0.231 - - 0 0 - 0.224 - 0.231 - - 0 - 0.00%
2024-10-22 0 0.224 0.116 0.231 - - 0 0 - 0.224 0.116 0.231 - - 0 - 0.00%
2024-10-21 0 0.224 0.197 0.231 - - 0 0 - 0.224 0.197 0.231 - - 0 - 0.00%
2024-10-18 0 0.224 0.115 0.231 - - 0 0 - 0.224 0.115 0.231 - - 0 - 0.00%
2024-10-17 0 0.224 0.224 0.231 0.224 0.224 12,000 2,688 0.2240 0.224 0.224 0.231 0.224 0.224 12,000 0.2240 -0.88%
2024-10-16 0 0.226 0.220 0.229 0.220 0.220 12,000 2,640 0.2200 0.226 0.220 0.229 0.220 0.220 12,000 0.2200 -1.31%
2024-10-15 0 0.229 0.222 0.237 - - 0 0 - 0.229 0.222 0.237 - - 0 - 0.00%
2024-10-14 0 0.229 0.182 0.239 0.221 0.229 37,600 8,399 0.2234 0.229 0.182 0.239 0.221 0.229 37,600 0.2234 -4.98%
2024-10-10 0 0.241 0.194 0.243 0.220 0.248 198,400 44,816 0.2259 0.241 0.194 0.243 0.220 0.248 198,400 0.2259 4.78%
2024-10-09 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2024-10-08 0 0.230 0.216 0.230 - - 5,200 1,092 0.2100 0.230 0.216 0.230 - - 5,200 0.2100 -3.77%
2024-10-07 0 0.239 0.215 0.239 - - 0 0 - 0.239 0.215 0.239 - - 0 - 0.00%
2024-10-04 0 0.239 0.212 0.240 0.222 0.245 139,200 32,585 0.2341 0.239 0.212 0.240 0.222 0.245 139,200 0.2341 -0.83%
2024-10-03 0 0.241 0.141 0.241 0.224 0.242 156,000 36,858 0.2363 0.241 0.141 0.241 0.224 0.242 156,000 0.2363 1.69%
2024-10-02 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - -0.42%
2024-09-30 0 0.238 0.219 0.239 0.216 0.239 2,424,000 579,048 0.2389 0.238 0.219 0.239 0.216 0.239 2,424,000 0.2389 -0.42%
2024-09-27 0 0.239 - 0.240 - - 0 0 - 0.239 - 0.240 - - 0 - 0.00%
2024-09-26 0 0.239 - 0.240 - - 0 0 - 0.239 - 0.240 - - 0 - 0.00%
2024-09-25 0 0.239 0.156 0.240 - - 0 0 - 0.239 0.156 0.240 - - 0 - 0.00%
2024-09-24 0 0.239 - 0.240 - - 400 92 0.2300 0.239 - 0.240 - - 400 0.2300 0.00%
2024-09-23 0 0.239 0.216 0.240 - - 0 0 - 0.239 0.216 0.240 - - 0 - 0.00%
2024-09-20 0 0.239 0.215 0.240 - - 0 0 - 0.239 0.215 0.240 - - 0 - 0.00%
2024-09-19 0 0.239 0.209 0.240 - - 0 0 - 0.239 0.209 0.240 - - 0 - 0.00%
2024-09-17 0 0.239 0.209 0.240 - - 0 0 - 0.239 0.209 0.240 - - 0 - 0.00%
2024-09-16 0 0.239 0.209 0.240 - - 5,200 1,180 0.2269 0.239 0.209 0.240 - - 5,200 0.2269 0.00%
2024-09-13 0 0.239 0.217 0.239 - - 0 0 - 0.239 0.217 0.239 - - 0 - 0.00%
2024-09-12 0 0.239 0.219 0.239 0.239 0.239 384,000 91,776 0.2390 0.239 0.219 0.239 0.239 0.239 384,000 0.2390 -0.42%
2024-09-11 0 0.240 0.217 0.240 - - 0 0 - 0.240 0.217 0.240 - - 0 - 0.00%
2024-09-10 0 0.240 0.216 0.240 0.217 0.240 24,000 5,484 0.2285 0.240 0.216 0.240 0.217 0.240 24,000 0.2285 -0.41%
2024-09-09 0 0.241 0.215 0.242 0.220 0.241 36,000 8,208 0.2280 0.241 0.215 0.242 0.220 0.241 36,000 0.2280 -2.43%
2024-09-05 0 0.247 - 0.247 0.230 0.247 36,000 8,484 0.2357 0.247 - 0.247 0.230 0.247 36,000 0.2357 0.41%
2024-09-04 0 0.246 - 0.248 - - 0 0 - 0.246 - 0.248 - - 0 - 0.00%
2024-09-03 0 0.246 0.205 0.248 - - 0 0 - 0.246 0.205 0.248 - - 0 - 0.00%
2024-09-02 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
2024-08-30 0 0.246 - 0.247 - - 0 0 - 0.246 - 0.247 - - 0 - 0.00%
2024-08-29 0 0.246 0.213 0.247 0.216 0.249 56,000 12,892 0.2302 0.246 0.213 0.247 0.216 0.249 56,000 0.2302 2.50%
2024-08-28 0 0.240 0.223 0.249 - - 0 0 - 0.240 0.223 0.249 - - 0 - 0.00%
2024-08-27 0 0.240 0.220 0.249 0.240 0.240 216,000 51,840 0.2400 0.240 0.220 0.249 0.240 0.240 216,000 0.2400 0.00%
2024-08-26 0 0.240 - 0.250 0.240 0.240 12,000 2,880 0.2400 0.240 - 0.250 0.240 0.240 12,000 0.2400 8.11%
2024-08-23 0 0.222 0.215 0.250 - - 0 0 - 0.222 0.215 0.250 - - 0 - 0.00%
2024-08-22 0 0.222 0.210 0.255 - - 3,200 665 0.2078 0.222 0.210 0.255 - - 3,200 0.2078 0.00%
2024-08-21 0 0.222 0.219 0.233 0.215 0.231 326,266 72,158 0.2212 0.222 0.219 0.233 0.215 0.231 326,266 0.2212 3.26%
2024-08-20 0 0.215 0.213 - 0.213 0.215 216,000 46,032 0.2131 0.215 0.213 - 0.213 0.215 216,000 0.2131 0.94%
2024-08-19 0 0.213 0.188 0.213 0.220 0.220 24,000 5,016 0.2090 0.213 0.188 0.213 0.220 0.220 24,000 0.2090 6.50%
2024-08-16 0 0.200 0.196 - 0.200 0.200 120,000 24,000 0.2000 0.200 0.196 - 0.200 0.200 120,000 0.2000 0.00%
2024-08-15 0 0.200 0.188 0.210 0.188 0.200 50,000 9,532 0.1906 0.200 0.188 0.210 0.188 0.200 50,000 0.1906 -5.21%
2024-08-14 0 0.211 0.191 0.211 0.140 0.211 4,380,000 619,080 0.1413 0.211 0.191 0.211 0.140 0.211 4,380,000 0.1413 0.00%
2024-08-13 0 0.211 0.188 0.230 - - 0 0 - 0.211 0.188 0.230 - - 0 - 0.00%
2024-08-12 0 0.211 0.195 0.280 - - 5,600 1,041 0.1859 0.211 0.195 0.280 - - 5,600 0.1859 0.00%
2024-08-09 0 0.211 0.195 0.275 - - 0 0 - 0.211 0.195 0.275 - - 0 - 0.00%
2024-08-08 0 0.211 0.192 0.212 0.192 0.211 78,000 15,270 0.1958 0.211 0.192 0.212 0.192 0.211 78,000 0.1958 -1.86%
2024-08-07 0 0.215 0.196 0.215 - - 0 0 - 0.215 0.196 0.215 - - 0 - 0.00%
2024-08-06 0 0.215 0.195 0.246 - - 0 0 - 0.215 0.195 0.246 - - 0 - 0.00%
2024-08-05 0 0.215 0.193 0.223 0.190 0.215 132,800 25,516 0.1921 0.215 0.193 0.223 0.190 0.215 132,800 0.1921 7.50%
2024-08-02 0 0.200 0.184 0.200 - - 0 0 - 0.200 0.184 0.200 - - 0 - 0.00%
2024-08-01 0 0.200 0.197 0.208 0.196 0.200 180,000 35,328 0.1963 0.200 0.197 0.208 0.196 0.200 180,000 0.1963 0.00%
2024-07-31 0 0.200 0.193 - - - 0 0 - 0.200 0.193 - - - 0 - 2.04%
2024-07-30 0 0.196 0.196 0.229 0.196 0.196 175,600 34,372 0.1957 0.196 0.196 0.229 0.196 0.196 175,600 0.1957 -4.39%
2024-07-29 0 0.205 0.200 0.229 - - 0 0 - 0.205 0.200 0.229 - - 0 - 0.00%
2024-07-26 0 0.205 0.187 0.228 - - 0 0 - 0.205 0.187 0.228 - - 0 - 0.00%
2024-07-25 0 0.205 0.175 0.224 0.171 0.205 24,000 4,512 0.1880 0.205 0.175 0.224 0.171 0.205 24,000 0.1880 2.50%
2024-07-24 0 0.200 0.172 0.229 - - 0 0 - 0.200 0.172 0.229 - - 0 - 0.00%
2024-07-23 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2024-07-22 0 0.200 0.170 - - - 2,800 448 0.1600 0.200 0.170 - - - 2,800 0.1600 0.00%
2024-07-19 0 0.200 0.190 0.224 0.195 0.195 22,000 4,240 0.1927 0.200 0.190 0.224 0.195 0.195 22,000 0.1927 0.00%
2024-07-18 0 0.200 0.195 0.225 - - 0 0 - 0.200 0.195 0.225 - - 0 - 0.00%
2024-07-17 0 0.200 0.198 0.225 - - 0 0 - 0.200 0.198 0.225 - - 0 - 1.01%
2024-07-16 0 0.198 0.198 0.218 - - 0 0 - 0.198 0.198 0.218 - - 0 - 0.00%
2024-07-15 0 0.198 0.198 0.230 0.198 0.198 36,000 7,128 0.1980 0.198 0.198 0.230 0.198 0.198 36,000 0.1980 -3.88%
2024-07-12 0 0.206 0.192 0.206 0.184 0.206 100,000 19,708 0.1971 0.206 0.192 0.206 0.184 0.206 100,000 0.1971 11.35%
2024-07-11 0 0.185 0.180 0.229 0.180 0.194 36,000 6,648 0.1847 0.185 0.180 0.229 0.180 0.194 36,000 0.1847 0.54%
2024-07-10 0 0.184 0.172 0.200 0.184 0.184 44,000 8,000 0.1818 0.184 0.172 0.200 0.184 0.184 44,000 0.1818 0.00%
2024-07-09 0 0.184 0.181 0.208 0.184 0.209 360,000 72,696 0.2019 0.184 0.181 0.208 0.184 0.209 360,000 0.2019 -6.12%
2024-07-08 0 0.196 0.196 0.210 0.196 0.196 36,000 7,056 0.1960 0.196 0.196 0.210 0.196 0.196 36,000 0.1960 -7.11%
2024-07-05 0 0.211 0.199 0.229 - - 0 0 - 0.211 0.199 0.229 - - 0 - 0.00%
2024-07-04 0 0.211 0.198 0.218 - - 0 0 - 0.211 0.198 0.218 - - 0 - 0.00%
2024-07-03 0 0.211 0.199 0.229 0.194 0.211 80,000 15,676 0.1960 0.211 0.199 0.229 0.194 0.211 80,000 0.1960 5.50%
2024-07-02 0 0.200 0.198 0.208 - - 0 0 - 0.200 0.198 0.208 - - 0 - 0.00%
2024-06-28 0 0.200 0.200 0.206 0.199 0.199 4,800,000 955,200 0.1990 0.200 0.200 0.206 0.199 0.199 4,800,000 0.1990 0.50%
2024-06-27 0 0.199 0.199 0.206 0.193 0.200 228,000 45,252 0.1985 0.199 0.199 0.206 0.193 0.200 228,000 0.1985 -6.57%
2024-06-26 0 0.213 0.202 0.230 - - 0 0 - 0.213 0.202 0.230 - - 0 - 0.00%
2024-06-25 0 0.213 0.185 0.214 0.200 0.213 222,667 45,129 0.2027 0.213 0.185 0.214 0.200 0.213 222,667 0.2027 2.90%
2024-06-24 0 0.207 0.199 0.229 - - 0 0 - 0.207 0.199 0.229 - - 0 - 0.00%
2024-06-21 0 0.207 0.207 0.223 0.207 0.215 24,000 5,064 0.2110 0.207 0.207 0.223 0.207 0.215 24,000 0.2110 -9.61%
2024-06-20 0 0.229 0.186 0.230 0.208 0.229 36,000 7,740 0.2150 0.229 0.186 0.230 0.208 0.229 36,000 0.2150 -2.97%
2024-06-19 0 0.236 0.212 0.239 0.213 0.236 24,000 5,388 0.2245 0.236 0.212 0.239 0.213 0.236 24,000 0.2245 0.00%
2024-06-18 0 0.236 0.216 0.247 - - 2,000 448 0.2240 0.236 0.216 0.247 - - 2,000 0.2240 0.00%
2024-06-17 0 0.236 0.225 0.248 0.220 0.236 514,400 113,299 0.2203 0.236 0.225 0.248 0.220 0.236 514,400 0.2203 0.43%
2024-06-14 0 0.235 0.220 0.242 0.235 0.235 156,000 36,648 0.2349 0.235 0.220 0.242 0.235 0.235 156,000 0.2349 6.82%
2024-06-13 0 0.220 0.220 0.225 0.220 0.220 456,000 100,320 0.2200 0.220 0.220 0.225 0.220 0.220 456,000 0.2200 0.00%
2024-06-12 0 0.220 0.210 0.228 0.208 0.220 492,000 107,016 0.2175 0.220 0.210 0.228 0.208 0.220 492,000 0.2175 5.77%
2024-06-11 0 0.208 0.172 0.240 0.205 0.208 120,000 24,672 0.2056 0.208 0.172 0.240 0.205 0.208 120,000 0.2056 4.00%
2024-06-07 0 0.200 0.191 0.242 - - 0 0 - 0.200 0.191 0.242 - - 0 - 0.00%
2024-06-06 0 0.200 0.199 0.210 0.198 0.204 120,400 24,064 0.1999 0.200 0.199 0.210 0.198 0.204 120,400 0.1999 -10.31%
2024-06-05 0 0.223 0.200 0.223 0.201 0.223 167,200 35,412 0.2118 0.223 0.200 0.223 0.201 0.223 167,200 0.2118 1.36%
2024-06-04 0 0.220 0.203 0.221 0.205 0.221 108,000 23,616 0.2187 0.220 0.203 0.221 0.205 0.221 108,000 0.2187 4.27%
2024-06-03 0 0.211 0.175 0.219 0.170 0.211 456,000 89,712 0.1967 0.211 0.175 0.219 0.170 0.211 456,000 0.1967 6.03%
2024-05-31 0 0.199 0.183 0.200 0.152 0.250 4,472,400 923,829 0.2066 0.199 0.183 0.200 0.152 0.250 4,472,400 0.2066 30.92%
2024-05-30 0 0.152 0.152 0.156 0.127 0.152 1,248,000 179,268 0.1436 0.152 0.152 0.156 0.127 0.152 1,248,000 0.1436 19.69%
2024-05-29 0 0.127 0.126 0.145 0.127 0.129 440,000 56,124 0.1276 0.127 0.126 0.145 0.127 0.129 440,000 0.1276 -0.78%
2024-05-28 0 0.128 0.127 0.140 - - 0 0 - 0.128 0.127 0.140 - - 0 - 0.00%
2024-05-27 0 0.128 0.128 0.135 0.127 0.127 22,401 2,792 0.1246 0.128 0.128 0.135 0.127 0.127 22,401 0.1246 1.59%
2024-05-24 0 0.126 0.126 0.137 - - 0 0 - 0.126 0.126 0.137 - - 0 - 0.00%
2024-05-23 0 0.126 0.126 0.140 0.126 0.126 108,000 13,608 0.1260 0.126 0.126 0.140 0.126 0.126 108,000 0.1260 -1.56%
2024-05-22 0 0.128 0.128 0.140 - - 0 0 - 0.128 0.128 0.140 - - 0 - 0.00%
2024-05-21 0 0.128 0.128 0.138 0.128 0.128 20,000 2,480 0.1240 0.128 0.128 0.138 0.128 0.128 20,000 0.1240 -1.54%
2024-05-20 0 0.130 0.130 0.131 0.129 0.130 560,000 72,632 0.1297 0.130 0.130 0.131 0.129 0.130 560,000 0.1297 0.78%
2024-05-17 0 0.129 0.124 0.139 0.129 0.132 264,000 34,560 0.1309 0.129 0.124 0.139 0.129 0.132 264,000 0.1309 -3.01%
2024-05-16 0 0.133 0.132 0.136 - - 0 0 - 0.133 0.132 0.136 - - 0 - 0.00%
2024-05-14 0 0.133 0.132 0.133 0.133 0.134 121,200 16,124 0.1330 0.133 0.132 0.133 0.133 0.134 121,200 0.1330 0.00%
2024-05-13 0 0.133 0.133 0.137 0.133 0.135 82,000 10,940 0.1334 0.133 0.133 0.137 0.133 0.135 82,000 0.1334 -1.48%
2024-05-10 0 0.135 0.133 0.140 0.132 0.133 264,000 35,004 0.1326 0.135 0.133 0.140 0.132 0.133 264,000 0.1326 -6.25%
2024-05-09 0 0.144 0.133 0.149 0.144 0.144 12,000 1,728 0.1440 0.144 0.133 0.149 0.144 0.144 12,000 0.1440 0.00%
2024-05-08 0 0.144 0.136 0.144 0.133 0.147 52,000 7,080 0.1362 0.144 0.136 0.144 0.133 0.147 52,000 0.1362 9.09%
2024-05-07 0 0.132 0.132 0.148 0.132 0.135 165,600 22,075 0.1333 0.132 0.132 0.148 0.132 0.135 165,600 0.1333 -2.22%
2024-05-06 0 0.135 0.135 0.144 0.132 0.134 160,000 21,224 0.1327 0.135 0.135 0.144 0.132 0.134 160,000 0.1327 0.00%
2024-05-03 0 0.135 0.133 0.145 - - 0 0 - 0.135 0.133 0.145 - - 0 - 0.00%
2024-05-02 0 0.135 0.135 0.143 - - 800 94 0.1175 0.135 0.135 0.143 - - 800 0.1175 0.00%
2024-04-30 0 0.135 0.133 0.139 0.135 0.135 12,000 1,620 0.1350 0.135 0.133 0.139 0.135 0.135 12,000 0.1350 -2.88%
2024-04-29 0 0.139 0.133 0.140 - - 0 0 - 0.139 0.133 0.140 - - 0 - 0.00%
2024-04-26 0 0.139 0.132 0.140 0.139 0.139 12,000 1,668 0.1390 0.139 0.132 0.140 0.139 0.139 12,000 0.1390 6.11%
2024-04-25 0 0.131 0.130 0.135 0.130 0.130 168,000 21,840 0.1300 0.131 0.130 0.135 0.130 0.130 168,000 0.1300 -7.75%
2024-04-24 0 0.142 0.130 0.143 0.142 0.142 12,000 1,704 0.1420 0.142 0.130 0.143 0.142 0.142 12,000 0.1420 7.58%
2024-04-23 0 0.132 0.128 0.137 0.128 0.132 360,000 46,344 0.1287 0.132 0.128 0.137 0.128 0.132 360,000 0.1287 -1.49%
2024-04-22 0 0.134 0.127 0.136 0.124 0.135 84,000 10,632 0.1266 0.134 0.127 0.136 0.124 0.135 84,000 0.1266 5.51%
2024-04-19 0 0.127 0.126 0.130 0.127 0.130 156,000 20,136 0.1291 0.127 0.126 0.130 0.127 0.130 156,000 0.1291 -2.31%
2024-04-18 0 0.130 0.130 0.133 0.130 0.132 324,000 42,432 0.1310 0.130 0.130 0.133 0.130 0.132 324,000 0.1310 0.00%
2024-04-17 0 0.130 0.130 0.135 0.122 0.143 1,128,000 147,468 0.1307 0.130 0.130 0.135 0.122 0.143 1,128,000 0.1307 -7.14%
2024-04-16 0 0.140 0.129 0.148 - - 0 0 - 0.140 0.129 0.148 - - 0 - 0.00%
2024-04-15 0 0.140 0.136 0.148 0.138 0.138 192,000 26,496 0.1380 0.140 0.136 0.148 0.138 0.138 192,000 0.1380 0.00%
2024-04-12 0 0.140 0.140 0.149 - - 0 0 - 0.140 0.140 0.149 - - 0 - 0.00%
2024-04-11 0 0.140 0.140 0.149 - - 0 0 - 0.140 0.140 0.149 - - 0 - 0.00%
2024-04-10 0 0.140 0.140 0.150 0.140 0.145 168,000 23,940 0.1425 0.140 0.140 0.150 0.140 0.145 168,000 0.1425 -12.50%
2024-04-09 0 0.160 0.142 0.160 - - 0 0 - 0.160 0.142 0.160 - - 0 - 0.00%
2024-04-08 0 0.160 0.142 0.160 - - 204,000 30,600 0.1500 0.160 0.142 0.160 - - 204,000 0.1500 -0.62%
2024-04-05 0 0.161 0.150 0.161 - - 0 0 - 0.161 0.150 0.161 - - 0 - -0.62%
2024-04-03 0 0.162 0.144 0.165 - - 0 0 - 0.162 0.144 0.165 - - 0 - 0.00%
2024-04-02 0 0.162 0.149 0.162 0.156 0.168 9,264,000 1,499,400 0.1619 0.162 0.149 0.162 0.156 0.168 9,264,000 0.1619 3.85%
2024-03-28 0 0.156 0.146 0.156 0.156 0.156 12,000 1,872 0.1560 0.156 0.146 0.156 0.156 0.156 12,000 0.1560 6.85%
2024-03-27 0 0.146 0.146 0.153 0.146 0.150 348,000 51,864 0.1490 0.146 0.146 0.153 0.146 0.150 348,000 0.1490 -7.01%
2024-03-26 0 0.157 0.150 0.159 - - 0 0 - 0.157 0.150 0.159 - - 0 - 0.00%
2024-03-25 0 0.157 0.150 0.159 - - 0 0 - 0.157 0.150 0.159 - - 0 - 0.00%
2024-03-22 0 0.157 0.151 0.159 0.157 0.157 24,000 3,768 0.1570 0.157 0.151 0.159 0.157 0.157 24,000 0.1570 0.00%
2024-03-21 0 0.157 0.149 0.157 0.160 0.160 38,800 6,160 0.1588 0.157 0.149 0.157 0.160 0.160 38,800 0.1588 1.95%
2024-03-20 0 0.154 0.150 0.154 0.147 0.162 516,000 77,004 0.1492 0.154 0.150 0.154 0.147 0.162 516,000 0.1492 2.67%
2024-03-19 0 0.150 0.147 0.151 0.149 0.151 1,053,000 157,383 0.1495 0.150 0.147 0.151 0.149 0.151 1,053,000 0.1495 -0.66%
2024-03-18 0 0.151 0.149 0.154 0.149 0.153 1,208,000 181,944 0.1506 0.151 0.149 0.154 0.149 0.153 1,208,000 0.1506 0.67%
2024-03-15 0 0.150 0.148 0.152 0.140 0.157 1,700,933 252,755 0.1486 0.150 0.148 0.152 0.140 0.157 1,700,933 0.1486 -4.46%
2024-03-14 0 0.157 0.156 0.162 0.157 0.167 316,000 50,036 0.1583 0.157 0.156 0.162 0.157 0.167 316,000 0.1583 -4.27%
2024-03-13 0 0.164 0.160 0.167 0.162 0.175 2,293,866 382,330 0.1667 0.164 0.160 0.167 0.162 0.175 2,293,866 0.1667 -10.87%
2024-03-12 0 0.184 0.175 0.192 0.173 0.185 637,600 111,325 0.1746 0.184 0.175 0.192 0.173 0.185 637,600 0.1746 8.88%
2024-03-11 0 0.169 0.169 0.175 - - 0 0 - 0.169 0.169 0.175 - - 0 - 0.60%
2024-03-08 0 0.168 0.168 0.175 0.168 0.175 354,800 60,011 0.1691 0.168 0.168 0.175 0.168 0.175 354,800 0.1691 1.20%
2024-03-07 0 0.166 0.165 0.190 - - 0 0 - 0.166 0.165 0.190 - - 0 - 0.00%
2024-03-06 0 0.166 0.165 0.174 0.164 0.166 120,000 19,716 0.1643 0.166 0.165 0.174 0.164 0.166 120,000 0.1643 0.61%
2024-03-05 0 0.165 0.162 0.169 0.163 0.165 60,000 9,816 0.1636 0.165 0.162 0.169 0.163 0.165 60,000 0.1636 1.85%
2024-03-04 0 0.162 0.162 0.165 - - 0 0 - 0.162 0.162 0.165 - - 0 - 0.62%
2024-03-01 0 0.161 0.161 0.164 0.156 0.162 685,600 109,932 0.1603 0.161 0.161 0.164 0.156 0.162 685,600 0.1603 0.63%
2024-02-29 0 0.160 0.158 0.162 - - 0 0 - 0.160 0.158 0.162 - - 0 - 0.00%
2024-02-28 0 0.160 0.157 0.162 - - 0 0 - 0.160 0.157 0.162 - - 0 - 0.00%
2024-02-27 0 0.160 0.158 0.165 0.160 0.163 660,000 107,496 0.1629 0.160 0.158 0.165 0.160 0.163 660,000 0.1629 0.00%
2024-02-26 0 0.160 0.153 0.164 0.160 0.160 32,400 5,097 0.1573 0.160 0.153 0.164 0.160 0.160 32,400 0.1573 3.90%
2024-02-23 0 0.154 0.154 0.162 0.154 0.157 312,400 48,578 0.1555 0.154 0.154 0.162 0.154 0.157 312,400 0.1555 1.32%
2024-02-22 0 0.152 0.152 0.160 0.151 0.159 177,200 27,206 0.1535 0.152 0.152 0.160 0.151 0.159 177,200 0.1535 -2.56%
2024-02-21 0 0.156 0.156 0.165 0.156 0.187 1,586,399 261,287 0.1647 0.156 0.156 0.165 0.156 0.187 1,586,399 0.1647 -4.29%
2024-02-20 0 0.163 0.160 0.163 0.163 0.195 408,000 68,870 0.1688 0.163 0.160 0.163 0.163 0.195 408,000 0.1688 -9.94%
2024-02-19 0 0.181 0.174 0.197 0.158 0.199 736,800 131,776 0.1788 0.181 0.174 0.197 0.158 0.199 736,800 0.1788 -2.16%
2024-02-16 0 0.185 0.159 0.185 0.141 0.188 492,400 76,566 0.1555 0.185 0.159 0.185 0.141 0.188 492,400 0.1555 9.47%
2024-02-15 0 0.169 0.157 0.169 0.150 0.175 386,000 61,230 0.1586 0.169 0.157 0.169 0.150 0.175 386,000 0.1586 -5.59%
2024-02-14 0 0.179 0.154 0.179 - - 0 0 - 0.179 0.154 0.179 - - 0 - -0.56%
2024-02-09 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-02-08 0 0.180 0.151 0.180 - - 0 0 - 0.180 0.151 0.180 - - 0 - 0.00%
2024-02-07 0 0.180 0.146 0.180 0.143 0.180 21,600 3,130 0.1449 0.180 0.146 0.180 0.143 0.180 21,600 0.1449 0.00%
2024-02-06 0 0.180 0.154 0.180 0.180 0.180 400 72 0.1800 0.180 0.154 0.180 0.180 0.180 400 0.1800 0.00%
2024-02-05 0 0.180 0.161 0.204 - - 0 0 - 0.180 0.161 0.204 - - 0 - 0.00%
2024-02-02 0 0.180 0.161 0.190 - - 0 0 - 0.180 0.161 0.190 - - 0 - 0.00%
2024-02-01 0 0.180 0.161 0.180 - - 0 0 - 0.180 0.161 0.180 - - 0 - 0.11%
2024-01-31 0 0.209 0.180 0.209 - - 0 0 - 0.180 0.155 0.180 - - 0 - -0.48%
2024-01-30 0 0.021 0.020 0.021 0.020 0.023 5,284,000 115,792 0.0219 0.181 0.172 0.181 0.172 0.198 614,214 0.1885 -8.70%
2024-01-29 0 0.023 0.021 0.023 0.019 0.023 4,424,000 93,156 0.0211 0.198 0.181 0.198 0.163 0.198 514,247 0.1812 0.00%
2024-01-26 0 0.023 0.021 0.023 0.022 0.023 456,000 10,040 0.0220 0.198 0.181 0.198 0.189 0.198 53,006 0.1894 0.00%
2024-01-25 0 0.023 0.022 0.023 0.021 0.023 276,000 5,872 0.0213 0.198 0.189 0.198 0.181 0.198 32,082 0.1830 0.00%
2024-01-24 0 0.023 0.022 0.023 0.023 0.023 16,000 368 0.0230 0.198 0.189 0.198 0.198 0.198 1,860 0.1979 0.00%
2024-01-23 0 0.023 0.021 0.023 0.021 0.023 456,000 10,048 0.0220 0.198 0.181 0.198 0.181 0.198 53,006 0.1896 0.00%
2024-01-22 0 0.023 0.022 0.023 - - 0 0 - 0.198 0.189 0.198 - - 0 - 0.00%
2024-01-19 0 0.023 0.022 0.023 - - 0 0 - 0.198 0.189 0.198 - - 0 - 0.00%
2024-01-18 0 0.023 0.021 0.023 0.021 0.023 696,000 14,840 0.0213 0.198 0.181 0.198 0.181 0.198 80,903 0.1834 9.52%
2024-01-17 0 0.021 0.021 0.023 0.021 0.022 1,484,000 31,360 0.0211 0.181 0.181 0.198 0.181 0.189 172,501 0.1818 -4.55%
2024-01-16 0 0.022 0.022 0.023 0.022 0.022 1,444,000 31,768 0.0220 0.189 0.189 0.198 0.189 0.189 167,851 0.1893 0.00%
2024-01-15 0 0.022 0.021 0.022 0.021 0.023 2,424,000 51,988 0.0214 0.189 0.181 0.189 0.181 0.198 281,766 0.1845 -8.33%
2024-01-12 0 0.024 0.022 0.024 0.024 0.024 4,000 96 0.0240 0.206 0.189 0.206 0.206 0.206 465 0.2065 0.00%
2024-01-11 0 0.024 0.023 0.024 - - 0 0 - 0.206 0.198 0.206 - - 0 - 0.00%
2024-01-10 0 0.024 0.023 0.024 0.022 0.024 618,000 14,180 0.0229 0.206 0.198 0.206 0.189 0.206 71,836 0.1974 0.00%
2024-01-09 0 0.024 0.023 0.024 0.023 0.024 888,000 20,428 0.0230 0.206 0.198 0.206 0.198 0.206 103,221 0.1979 4.35%
2024-01-08 0 0.023 0.022 0.024 0.022 0.023 620,000 13,660 0.0220 0.198 0.189 0.206 0.189 0.198 72,069 0.1895 0.00%
2024-01-05 0 0.023 0.022 0.023 0.022 0.023 604,000 13,556 0.0224 0.198 0.189 0.198 0.189 0.198 70,209 0.1931 -4.17%
2024-01-04 0 0.024 0.022 0.023 0.023 0.024 1,628,000 37,492 0.0230 0.206 0.189 0.198 0.198 0.206 189,239 0.1981 4.35%
2024-01-03 0 0.023 0.021 0.023 0.022 0.024 6,344,000 143,796 0.0227 0.198 0.181 0.198 0.189 0.206 737,428 0.1950 -8.00%
2024-01-02 0 0.025 0.023 0.025 0.023 0.025 1,724,000 40,392 0.0234 0.215 0.198 0.215 0.198 0.215 200,398 0.2016 4.17%
2023-12-29 0 0.024 0.024 0.025 0.024 0.026 2,476,000 60,956 0.0246 0.206 0.206 0.215 0.206 0.224 287,811 0.2118 -11.11%
2023-12-28 0 0.027 0.026 0.027 0.024 0.029 2,804,000 71,188 0.0254 0.232 0.224 0.232 0.206 0.249 325,938 0.2184 -3.57%
2023-12-27 0 0.028 0.024 0.028 0.024 0.028 868,000 22,560 0.0260 0.241 0.206 0.241 0.206 0.241 100,897 0.2236 3.70%
2023-12-22 0 0.027 0.025 0.027 0.024 0.028 140,000 3,600 0.0257 0.232 0.215 0.232 0.206 0.241 16,274 0.2212 0.00%
2023-12-21 0 0.027 0.025 0.027 0.024 0.027 4,292,000 106,556 0.0248 0.232 0.215 0.232 0.206 0.232 498,903 0.2136 8.00%
2023-12-20 0 0.025 0.023 0.025 0.025 0.025 4,000 100 0.0250 0.215 0.198 0.215 0.215 0.215 465 0.2151 4.17%
2023-12-19 0 0.024 0.023 0.024 0.023 0.024 5,564,000 130,124 0.0234 0.206 0.198 0.206 0.198 0.206 646,761 0.2012 -4.00%
2023-12-18 0 0.025 0.023 0.025 0.023 0.025 1,532,000 37,476 0.0245 0.215 0.198 0.215 0.198 0.215 178,080 0.2104 0.00%
2023-12-15 0 0.025 0.022 0.025 0.020 0.025 27,572,000 620,800 0.0225 0.215 0.189 0.215 0.172 0.215 3,204,977 0.1937 -13.79%
2023-12-14 0 0.029 0.028 0.029 - - 0 0 - 0.249 0.241 0.249 - - 0 - 0.00%
2023-12-13 0 0.029 0.026 0.029 0.025 0.029 104,000 2,704 0.0260 0.249 0.224 0.249 0.215 0.249 12,089 0.2237 3.57%
2023-12-12 0 0.028 0.027 0.028 - - 0 0 - 0.241 0.232 0.241 - - 0 - 0.00%
2023-12-11 0 0.028 0.027 0.028 0.028 0.028 24,000 672 0.0280 0.241 0.232 0.241 0.241 0.241 2,790 0.2409 0.00%
2023-12-08 0 0.028 0.027 0.028 0.028 0.028 36,000 1,008 0.0280 0.241 0.232 0.241 0.241 0.241 4,185 0.2409 0.00%
2023-12-07 0 0.028 0.025 0.028 0.026 0.029 362,000 10,358 0.0286 0.241 0.215 0.241 0.224 0.249 42,079 0.2462 0.00%
2023-12-06 0 0.028 0.026 0.028 - - 0 0 - 0.241 0.224 0.241 - - 0 - 0.00%
2023-12-05 0 0.028 0.026 0.028 0.026 0.028 20,000 528 0.0264 0.241 0.224 0.241 0.224 0.241 2,325 0.2271 7.69%
2023-12-04 0 0.026 0.025 0.026 0.025 0.027 332,000 8,708 0.0262 0.224 0.215 0.224 0.215 0.232 38,592 0.2256 -3.70%
2023-12-01 0 0.027 0.026 0.027 - - 0 0 - 0.232 0.224 0.232 - - 0 - 0.00%
2023-11-30 0 0.027 0.025 0.027 - - 0 0 - 0.232 0.215 0.232 - - 0 - 0.00%
2023-11-29 0 0.027 0.025 0.027 - - 0 0 - 0.232 0.215 0.232 - - 0 - 0.00%
2023-11-28 0 0.027 0.025 0.027 - - 0 0 - 0.232 0.215 0.232 - - 0 - 0.00%
2023-11-27 0 0.027 0.025 0.027 - - 0 0 - 0.232 0.215 0.232 - - 0 - 0.00%
2023-11-24 0 0.027 0.025 0.027 0.025 0.027 812,000 21,108 0.0260 0.232 0.215 0.232 0.215 0.232 94,387 0.2236 0.00%
2023-11-23 0 0.027 0.024 0.027 - - 0 0 - 0.232 0.206 0.232 - - 0 - 0.00%
2023-11-22 0 0.027 0.025 0.027 0.025 0.027 184,000 4,608 0.0250 0.232 0.215 0.232 0.215 0.232 21,388 0.2154 0.00%
2023-11-21 0 0.027 0.025 0.027 0.026 0.027 108,000 2,816 0.0261 0.232 0.215 0.232 0.224 0.232 12,554 0.2243 0.00%
2023-11-20 0 0.027 0.025 0.027 0.027 0.028 136,000 3,676 0.0270 0.232 0.215 0.232 0.232 0.241 15,809 0.2325 0.00%
2023-11-17 0 0.027 0.025 0.027 0.024 0.027 168,000 4,144 0.0247 0.232 0.215 0.232 0.206 0.232 19,528 0.2122 0.00%
2023-11-16 0 0.027 0.024 0.027 - - 0 0 - 0.232 0.206 0.232 - - 0 - 0.00%
2023-11-15 0 0.027 0.025 0.027 0.026 0.027 12,000 316 0.0263 0.232 0.215 0.232 0.224 0.232 1,395 0.2265 8.00%
2023-11-14 0 0.025 0.024 0.026 0.024 0.025 396,000 9,860 0.0249 0.215 0.206 0.224 0.206 0.215 46,031 0.2142 0.00%
2023-11-13 0 0.025 0.023 0.025 0.024 0.025 120,000 2,968 0.0247 0.215 0.198 0.215 0.206 0.215 13,949 0.2128 -3.85%
2023-11-10 0 0.026 0.025 0.026 0.025 0.026 136,000 3,436 0.0253 0.224 0.215 0.224 0.215 0.224 15,809 0.2173 -3.70%
2023-11-09 0 0.027 0.025 0.027 - - 0 0 - 0.232 0.215 0.232 - - 0 - 0.00%
2023-11-08 0 0.027 0.025 0.027 - - 0 0 - 0.232 0.215 0.232 - - 0 - 0.00%
2023-11-07 0 0.027 0.025 0.027 0.023 0.027 49,308,000 1,280,648 0.0260 0.232 0.215 0.232 0.198 0.232 5,731,575 0.2234 3.85%
2023-11-06 0 0.026 0.023 0.026 0.024 0.026 1,108,000 27,140 0.0245 0.224 0.198 0.224 0.206 0.224 128,794 0.2107 8.33%
2023-11-03 0 0.024 0.022 0.024 0.023 0.024 308,000 7,092 0.0230 0.206 0.189 0.206 0.198 0.206 35,802 0.1981 0.00%
2023-11-02 0 0.024 0.022 0.024 0.023 0.024 324,000 7,656 0.0236 0.206 0.189 0.206 0.198 0.206 37,662 0.2033 0.00%
2023-11-01 0 0.024 0.021 0.024 0.024 0.024 4,000 96 0.0240 0.206 0.181 0.206 0.206 0.206 465 0.2065 0.00%
2023-10-31 0 0.024 0.023 0.025 - - 0 0 - 0.206 0.198 0.215 - - 0 - 0.00%
2023-10-30 0 0.024 0.023 0.025 0.022 0.024 4,300,000 96,864 0.0225 0.206 0.198 0.215 0.189 0.206 499,833 0.1938 0.00%
2023-10-27 0 0.024 0.024 0.025 0.021 0.029 30,116,000 707,812 0.0235 0.206 0.206 0.215 0.181 0.249 3,500,692 0.2022 -20.00%
2023-10-26 0 0.030 0.027 0.030 0.030 0.030 4,000 120 0.0300 0.258 0.232 0.258 0.258 0.258 465 0.2581 7.14%
2023-10-25 0 0.028 0.028 0.029 0.028 0.029 1,656,000 47,308 0.0286 0.241 0.241 0.249 0.241 0.249 192,494 0.2458 -6.67%
2023-10-24 0 0.030 0.029 0.030 0.029 0.030 1,540,000 45,200 0.0294 0.258 0.249 0.258 0.249 0.258 179,010 0.2525 -3.23%
2023-10-20 0 0.031 0.029 0.031 - - 0 0 - 0.267 0.249 0.267 - - 0 - 0.00%
2023-10-19 0 0.031 0.030 0.031 - - 0 0 - 0.267 0.258 0.267 - - 0 - 0.00%
2023-10-18 0 0.031 0.029 0.031 0.029 0.032 2,420,000 72,204 0.0298 0.267 0.249 0.267 0.249 0.275 281,301 0.2567 -6.06%
2023-10-17 0 0.033 0.030 0.033 0.030 0.033 1,680,000 51,816 0.0308 0.284 0.258 0.284 0.258 0.284 195,284 0.2653 0.00%
2023-10-16 0 0.033 0.030 0.033 0.031 0.033 444,000 13,772 0.0310 0.284 0.258 0.284 0.267 0.284 51,611 0.2668 -2.94%
2023-10-13 0 0.034 0.031 0.034 0.032 0.034 320,000 10,248 0.0320 0.292 0.267 0.292 0.275 0.292 37,197 0.2755 3.03%
2023-10-12 0 0.033 0.031 0.033 - - 0 0 - 0.284 0.267 0.284 - - 0 - 0.00%
2023-10-11 0 0.033 0.031 0.033 - - 0 0 - 0.284 0.267 0.284 - - 0 - 0.00%
2023-10-10 0 0.033 0.031 0.033 - - 0 0 - 0.284 0.267 0.284 - - 0 - 0.00%
2023-10-09 0 0.033 0.031 0.033 - - 0 0 - 0.284 0.267 0.284 - - 0 - -2.94%
2023-10-06 0 0.034 0.031 0.034 - - 0 0 - 0.292 0.267 0.292 - - 0 - 0.00%
2023-10-05 0 0.034 0.031 0.034 0.031 0.034 34,000 1,058 0.0311 0.292 0.267 0.292 0.267 0.292 3,952 0.2677 6.25%
2023-10-04 0 0.032 0.031 0.032 0.031 0.032 140,000 4,392 0.0314 0.275 0.267 0.275 0.267 0.275 16,274 0.2699 0.00%
2023-10-03 0 0.032 0.031 0.032 - - 0 0 - 0.275 0.267 0.275 - - 0 - -3.03%
2023-09-29 0 0.033 0.031 0.033 0.031 0.033 68,000 2,140 0.0315 0.284 0.267 0.284 0.267 0.284 7,904 0.2707 -5.71%
2023-09-28 0 0.035 0.031 0.035 0.031 0.035 96,000 3,020 0.0315 0.301 0.267 0.301 0.267 0.301 11,159 0.2706 2.94%
2023-09-27 0 0.034 0.031 0.034 - - 0 0 - 0.292 0.267 0.292 - - 0 - -2.86%
2023-09-26 0 0.035 0.032 0.035 - - 0 0 - 0.301 0.275 0.301 - - 0 - 0.00%
2023-09-25 0 0.035 0.031 0.035 0.031 0.035 668,000 21,308 0.0319 0.301 0.267 0.301 0.267 0.301 77,648 0.2744 0.00%
2023-09-22 0 0.035 0.032 0.035 - - 0 0 - 0.301 0.275 0.301 - - 0 - 0.00%
2023-09-21 0 0.035 0.031 0.035 0.031 0.035 280,000 8,936 0.0319 0.301 0.267 0.301 0.267 0.301 32,547 0.2746 0.00%
2023-09-20 0 0.035 0.032 0.035 - - 0 0 - 0.301 0.275 0.301 - - 0 - 0.00%
2023-09-19 0 0.035 0.032 0.035 0.033 0.035 6,344,000 209,360 0.0330 0.301 0.275 0.301 0.284 0.301 737,428 0.2839 6.06%
2023-09-18 0 0.033 0.032 0.033 0.032 0.033 80,000 2,576 0.0322 0.284 0.275 0.284 0.275 0.284 9,299 0.2770 -5.71%
2023-09-15 0 0.035 0.032 0.035 0.033 0.035 2,024,000 68,456 0.0338 0.301 0.275 0.301 0.284 0.301 235,270 0.2910 0.00%
2023-09-14 0 0.035 0.032 0.035 - - 0 0 - 0.301 0.275 0.301 - - 0 - 0.00%
2023-09-13 0 0.035 0.032 0.035 0.033 0.035 504,000 16,640 0.0330 0.301 0.275 0.301 0.284 0.301 58,585 0.2840 -2.78%
2023-09-12 0 0.036 0.033 0.036 - - 0 0 - 0.310 0.284 0.310 - - 0 - 0.00%
2023-09-11 0 0.036 0.034 0.036 0.034 0.036 3,220,000 109,920 0.0341 0.310 0.292 0.310 0.292 0.310 374,294 0.2937 0.00%
2023-09-07 0 0.036 0.033 0.036 0.034 0.036 9,044,000 308,424 0.0341 0.310 0.284 0.310 0.292 0.310 1,051,277 0.2934 5.88%
2023-09-06 0 0.034 0.031 0.034 0.032 0.034 16,000 520 0.0325 0.292 0.267 0.292 0.275 0.292 1,860 0.2796 0.00%
2023-09-05 0 0.034 0.032 0.034 - - 0 0 - 0.292 0.275 0.292 - - 0 - -2.86%
2023-09-04 0 0.035 0.031 0.035 0.032 0.035 7,296,000 233,484 0.0320 0.301 0.267 0.301 0.275 0.301 848,089 0.2753 9.37%
2023-08-31 0 0.032 0.033 0.035 0.032 0.032 600,000 19,200 0.0320 0.275 0.284 0.301 0.275 0.275 69,744 0.2753 -3.03%
2023-08-30 0 0.033 0.031 0.033 0.032 0.033 184,000 5,908 0.0321 0.284 0.267 0.284 0.275 0.284 21,388 0.2762 -2.94%
2023-08-29 0 0.034 0.033 0.034 0.034 0.035 940,000 32,100 0.0341 0.292 0.284 0.292 0.292 0.301 109,266 0.2938 -5.56%
2023-08-28 0 0.036 0.032 0.036 0.031 0.038 2,836,000 92,520 0.0326 0.310 0.275 0.310 0.267 0.327 329,657 0.2807 -7.69%
2023-08-25 0 0.039 0.037 0.039 - - 0 0 - 0.336 0.318 0.336 - - 0 - 0.00%
2023-08-24 0 0.039 0.037 0.039 0.039 0.039 4,000 156 0.0390 0.336 0.318 0.336 0.336 0.336 465 0.3355 0.00%
2023-08-23 0 0.039 0.037 0.039 0.037 0.039 3,436,000 131,612 0.0383 0.336 0.318 0.336 0.318 0.336 399,402 0.3295 2.63%
2023-08-22 0 0.038 0.036 0.038 0.033 0.038 4,140,000 150,240 0.0363 0.327 0.310 0.327 0.284 0.327 481,235 0.3122 15.15%
2023-08-21 0 0.033 0.034 0.035 0.031 0.035 144,000 4,728 0.0328 0.284 0.292 0.301 0.267 0.301 16,739 0.2825 -5.71%
2023-08-18 0 0.035 0.030 0.035 - - 0 0 - 0.301 0.258 0.301 - - 0 - 0.00%
2023-08-17 0 0.035 0.033 0.035 0.033 0.035 4,416,000 147,736 0.0335 0.301 0.284 0.301 0.284 0.301 513,317 0.2878 0.00%
2023-08-16 0 0.035 0.032 0.035 0.034 0.035 1,460,000 49,644 0.0340 0.301 0.275 0.301 0.292 0.301 169,711 0.2925 2.94%
2023-08-15 0 0.034 0.032 0.034 0.033 0.034 1,408,000 47,228 0.0335 0.292 0.275 0.292 0.284 0.292 163,666 0.2886 3.03%
2023-08-14 0 0.033 0.031 0.033 0.031 0.033 984,000 32,112 0.0326 0.284 0.267 0.284 0.267 0.284 114,380 0.2807 3.12%
2023-08-11 0 0.032 0.030 0.031 0.030 0.033 7,564,000 244,224 0.0323 0.275 0.258 0.267 0.258 0.284 879,241 0.2778 6.67%
2023-08-10 0 0.030 0.028 0.031 - - 0 0 - 0.258 0.241 0.267 - - 0 - 0.00%
2023-08-09 0 0.030 0.029 0.030 - - 0 0 - 0.258 0.249 0.258 - - 0 - 0.00%
2023-08-08 0 0.030 0.027 0.030 0.029 0.030 4,012,000 116,360 0.0290 0.258 0.232 0.258 0.249 0.258 466,356 0.2495 -3.23%
2023-08-07 0 0.031 0.030 0.031 - - 0 0 - 0.267 0.258 0.267 - - 0 - 0.00%
2023-08-04 0 0.031 0.030 0.031 - - 0 0 - 0.267 0.258 0.267 - - 0 - 0.00%
2023-08-03 0 0.031 0.030 0.031 - - 0 0 - 0.267 0.258 0.267 - - 0 - 0.00%
2023-08-02 0 0.031 0.030 0.031 - - 0 0 - 0.267 0.258 0.267 - - 0 - 0.00%
2023-08-01 0 0.031 0.030 0.031 0.031 0.031 12,000 372 0.0310 0.267 0.258 0.267 0.267 0.267 1,395 0.2667 -3.13%
2023-07-31 0 0.032 0.031 0.032 0.032 0.032 160,000 5,120 0.0320 0.275 0.267 0.275 0.275 0.275 18,598 0.2753 0.00%
2023-07-28 0 0.032 0.030 0.032 0.030 0.032 1,032,000 30,968 0.0300 0.275 0.258 0.275 0.258 0.275 119,960 0.2582 3.23%
2023-07-27 0 0.031 0.031 0.032 - - 0 0 - 0.267 0.267 0.275 - - 0 - 0.00%
2023-07-26 0 0.031 0.030 0.032 - - 0 0 - 0.267 0.258 0.275 - - 0 - 0.00%
2023-07-25 0 0.031 0.030 0.032 - - 0 0 - 0.267 0.258 0.275 - - 0 - 0.00%
2023-07-24 0 0.031 0.030 0.031 - - 0 0 - 0.267 0.258 0.267 - - 0 - 0.00%
2023-07-21 0 0.031 0.030 0.031 0.030 0.031 2,356,000 72,484 0.0308 0.267 0.258 0.267 0.258 0.267 273,862 0.2647 -3.13%
2023-07-20 0 0.032 0.031 0.032 - - 0 0 - 0.275 0.267 0.275 - - 0 - 0.00%
2023-07-19 0 0.032 0.031 0.032 - - 0 0 - 0.275 0.267 0.275 - - 0 - 0.00%
2023-07-18 0 0.032 0.031 0.032 - - 0 0 - 0.275 0.267 0.275 - - 0 - 0.00%
2023-07-14 0 0.032 0.031 0.032 0.031 0.032 544,000 16,868 0.0310 0.275 0.267 0.275 0.267 0.275 63,235 0.2668 0.00%
2023-07-13 0 0.032 0.029 0.032 0.029 0.032 268,000 7,988 0.0298 0.275 0.249 0.275 0.249 0.275 31,152 0.2564 3.23%
2023-07-12 0 0.031 0.030 0.031 - - 0 0 - 0.267 0.258 0.267 - - 0 - -3.13%
2023-07-11 0 0.032 0.030 0.032 0.030 0.032 508,000 15,248 0.0300 0.275 0.258 0.275 0.258 0.275 59,050 0.2582 0.00%
2023-07-10 0 0.032 0.030 0.032 0.032 0.032 4,000 128 0.0320 0.275 0.258 0.275 0.275 0.275 465 0.2753 3.23%
2023-07-07 0 0.031 0.030 0.031 - - 0 0 - 0.267 0.258 0.267 - - 0 - 0.00%
2023-07-06 0 0.031 0.030 0.031 0.030 0.031 1,644,000 49,324 0.0300 0.267 0.258 0.267 0.258 0.267 191,099 0.2581 -3.13%
2023-07-05 0 0.032 0.030 0.032 0.032 0.032 4,000 128 0.0320 0.275 0.258 0.275 0.275 0.275 465 0.2753 3.23%
2023-07-04 0 0.031 0.030 0.031 0.030 0.031 2,360,000 70,820 0.0300 0.267 0.258 0.267 0.258 0.267 274,327 0.2582 -3.13%
2023-07-03 0 0.032 0.031 0.032 - - 0 0 - 0.275 0.267 0.275 - - 0 - 0.00%
2023-06-30 0 0.032 0.031 0.032 - - 0 0 - 0.275 0.267 0.275 - - 0 - 0.00%
2023-06-29 0 0.032 0.030 0.032 - - 0 0 - 0.275 0.258 0.275 - - 0 - 0.00%
2023-06-28 0 0.032 0.031 0.032 0.031 0.032 344,000 10,948 0.0318 0.275 0.267 0.275 0.267 0.275 39,987 0.2738 0.00%
2023-06-27 0 0.032 0.031 0.032 - - 0 0 - 0.275 0.267 0.275 - - 0 - 0.00%
2023-06-26 0 0.032 0.030 0.032 0.030 0.032 2,968,000 91,896 0.0310 0.275 0.258 0.275 0.258 0.275 345,001 0.2664 3.23%
2023-06-23 0 0.031 0.030 0.031 0.029 0.031 2,668,000 79,944 0.0300 0.267 0.258 0.267 0.249 0.267 310,129 0.2578 3.33%
2023-06-21 0 0.030 0.028 0.030 0.029 0.030 648,000 18,796 0.0290 0.258 0.241 0.258 0.249 0.258 75,324 0.2495 0.00%
2023-06-20 0 0.030 0.027 0.030 0.027 0.030 3,152,000 87,456 0.0277 0.258 0.232 0.258 0.232 0.258 366,389 0.2387 0.00%
2023-06-19 0 0.030 0.028 0.030 - - 0 0 - 0.258 0.241 0.258 - - 0 - 0.00%
2023-06-16 0 0.030 0.027 0.030 0.027 0.030 1,024,000 27,672 0.0270 0.258 0.232 0.258 0.232 0.258 119,030 0.2325 0.00%
2023-06-15 0 0.030 0.028 0.030 - - 0 0 - 0.258 0.241 0.258 - - 0 - 0.00%
2023-06-14 0 0.030 0.029 0.030 0.029 0.030 796,000 23,088 0.0290 0.258 0.249 0.258 0.249 0.258 92,527 0.2495 3.45%
2023-06-13 0 0.029 0.028 0.029 0.028 0.029 872,000 24,420 0.0280 0.249 0.241 0.249 0.241 0.249 101,362 0.2409 0.00%
2023-06-12 0 0.029 0.026 0.029 0.025 0.029 332,000 8,360 0.0252 0.249 0.224 0.249 0.215 0.249 38,592 0.2166 0.00%
2023-06-09 0 0.029 0.028 0.029 0.027 0.029 640,000 17,324 0.0271 0.249 0.241 0.249 0.232 0.249 74,394 0.2329 0.00%
2023-06-08 0 0.029 0.027 0.029 0.027 0.029 1,476,000 40,116 0.0272 0.249 0.232 0.249 0.232 0.249 171,571 0.2338 3.57%
2023-06-07 0 0.028 0.027 0.028 0.027 0.028 1,104,000 29,812 0.0270 0.241 0.232 0.241 0.232 0.241 128,329 0.2323 0.00%
2023-06-06 0 0.028 0.027 0.028 0.027 0.028 1,104,000 29,812 0.0270 0.241 0.232 0.241 0.232 0.241 128,329 0.2323 0.00%
2023-06-05 0 0.028 0.027 0.028 0.027 0.028 3,104,000 83,812 0.0270 0.241 0.232 0.241 0.232 0.241 360,810 0.2323 3.70%
2023-06-02 0 0.027 0.025 0.027 0.026 0.027 56,600 1,468 0.0259 0.232 0.215 0.232 0.224 0.232 6,579 0.2231 0.00%
2023-06-01 0 0.027 0.025 0.027 0.025 0.027 288,000 7,760 0.0269 0.232 0.215 0.232 0.215 0.232 33,477 0.2318 0.00%
2023-05-31 0 0.027 0.024 0.027 0.023 0.027 1,996,000 48,860 0.0245 0.232 0.206 0.232 0.198 0.232 232,016 0.2106 0.00%
2023-05-30 0 0.027 0.024 0.027 0.025 0.027 1,148,000 29,348 0.0256 0.232 0.206 0.232 0.215 0.232 133,444 0.2199 0.00%
2023-05-29 0 0.027 0.023 0.027 - - 0 0 - 0.232 0.198 0.232 - - 0 - 0.00%
2023-05-25 0 0.027 0.025 0.027 0.026 0.027 304,000 7,908 0.0260 0.232 0.215 0.232 0.224 0.232 35,337 0.2238 0.00%
2023-05-24 0 0.027 0.024 0.027 0.024 0.027 112,000 2,756 0.0246 0.232 0.206 0.232 0.206 0.232 13,019 0.2117 0.00%
2023-05-23 0 0.027 0.025 0.027 0.025 0.027 548,000 13,892 0.0254 0.232 0.215 0.232 0.215 0.232 63,700 0.2181 0.00%
2023-05-22 0 0.027 0.025 0.027 - - 0 0 - 0.232 0.215 0.232 - - 0 - 0.00%
2023-05-19 0 0.027 0.026 0.027 0.025 0.027 660,000 16,580 0.0251 0.232 0.224 0.232 0.215 0.232 76,719 0.2161 0.00%
2023-05-18 0 0.027 0.025 0.027 - - 0 0 - 0.232 0.215 0.232 - - 0 - 0.00%
2023-05-17 0 0.027 0.025 0.027 - - 0 0 - 0.232 0.215 0.232 - - 0 - 0.00%
2023-05-16 0 0.027 0.025 0.027 0.025 0.027 2,470,000 63,282 0.0256 0.232 0.215 0.232 0.215 0.232 287,113 0.2204 -6.90%
2023-05-15 0 0.029 0.027 0.029 - - 0 0 - 0.249 0.232 0.249 - - 0 - 0.00%
2023-05-12 0 0.029 0.027 0.029 0.028 0.029 20,000 564 0.0282 0.249 0.232 0.249 0.241 0.249 2,325 0.2426 -3.33%
2023-05-11 0 0.030 0.027 0.030 0.029 0.030 8,000 236 0.0295 0.258 0.232 0.258 0.249 0.258 930 0.2538 3.45%
2023-05-10 0 0.029 0.027 0.029 0.027 0.029 44,000 1,196 0.0272 0.249 0.232 0.249 0.232 0.249 5,115 0.2338 3.57%
2023-05-09 0 0.028 0.026 0.028 - - 0 0 - 0.241 0.224 0.241 - - 0 - -3.45%
2023-05-08 0 0.029 0.027 0.029 0.029 0.029 4,532,000 131,428 0.0290 0.249 0.232 0.249 0.249 0.249 526,801 0.2495 0.00%
2023-05-05 0 0.029 0.027 0.029 0.028 0.029 9,840,000 285,336 0.0290 0.249 0.232 0.249 0.241 0.249 1,143,804 0.2495 -3.33%
2023-05-04 0 0.030 0.027 0.030 0.027 0.030 44,000 1,216 0.0276 0.258 0.232 0.258 0.232 0.258 5,115 0.2378 0.00%
2023-05-03 0 0.030 0.027 0.030 0.028 0.030 28,000 792 0.0283 0.258 0.232 0.258 0.241 0.258 3,255 0.2433 0.00%
2023-05-02 0 0.030 0.027 0.030 - - 0 0 - 0.258 0.232 0.258 - - 0 - 0.00%
2023-04-28 0 0.030 0.027 0.030 - - 0 0 - 0.258 0.232 0.258 - - 0 - 0.00%
2023-04-27 0 0.030 0.027 0.030 - - 0 0 - 0.258 0.232 0.258 - - 0 - 0.00%
2023-04-26 0 0.030 0.027 0.030 - - 0 0 - 0.258 0.232 0.258 - - 0 - 0.00%
2023-04-25 0 0.030 0.028 0.030 - - 0 0 - 0.258 0.241 0.258 - - 0 - 0.00%
2023-04-24 0 0.030 0.026 0.030 0.028 0.030 108,000 3,040 0.0281 0.258 0.224 0.258 0.241 0.258 12,554 0.2422 0.00%
2023-04-21 0 0.030 0.027 0.030 0.026 0.030 3,832,000 107,248 0.0280 0.258 0.232 0.258 0.224 0.258 445,433 0.2408 3.45%
2023-04-20 0 0.029 0.030 0.031 0.029 0.029 192,000 5,568 0.0290 0.249 0.258 0.267 0.249 0.249 22,318 0.2495 -3.33%
2023-04-19 0 0.030 0.029 0.030 0.029 0.030 352,000 10,512 0.0299 0.258 0.249 0.258 0.249 0.258 40,917 0.2569 0.00%
2023-04-18 0 0.030 0.029 0.030 0.030 0.030 840,000 25,200 0.0300 0.258 0.249 0.258 0.258 0.258 97,642 0.2581 -3.23%
2023-04-17 0 0.031 0.029 0.031 - - 0 0 - 0.267 0.249 0.267 - - 0 - 0.00%
2023-04-14 0 0.031 0.029 0.031 - - 0 0 - 0.267 0.249 0.267 - - 0 - 0.00%
2023-04-13 0 0.031 0.029 0.031 0.031 0.031 4,000 124 0.0310 0.267 0.249 0.267 0.267 0.267 465 0.2667 3.33%
2023-04-12 0 0.030 0.029 0.030 - - 0 0 - 0.258 0.249 0.258 - - 0 - 0.00%
2023-04-11 0 0.030 0.029 0.030 0.029 0.030 8,032,000 240,932 0.0300 0.258 0.249 0.258 0.249 0.258 933,642 0.2581 0.00%
2023-04-06 0 0.030 0.029 0.030 0.029 0.030 12,000 352 0.0293 0.258 0.249 0.258 0.249 0.258 1,395 0.2524 -3.23%
2023-04-04 0 0.031 0.029 0.031 0.029 0.031 304,000 8,824 0.0290 0.267 0.249 0.267 0.249 0.267 35,337 0.2497 3.33%
2023-04-03 0 0.030 0.029 0.030 0.030 0.030 404,000 12,120 0.0300 0.258 0.249 0.258 0.258 0.258 46,961 0.2581 -3.23%
2023-03-31 0 0.031 0.030 0.031 0.030 0.031 18,808,000 582,688 0.0310 0.267 0.258 0.267 0.258 0.267 2,186,247 0.2665 -3.13%
2023-03-30 0 0.032 0.030 0.032 0.030 0.032 100,000 3,008 0.0301 0.275 0.258 0.275 0.258 0.275 11,624 0.2588 6.67%
2023-03-29 0 0.030 0.031 0.032 0.030 0.031 480,000 14,480 0.0302 0.258 0.267 0.275 0.258 0.267 55,795 0.2595 -6.25%
2023-03-28 0 0.032 0.030 0.032 0.031 0.032 648,000 20,376 0.0314 0.275 0.258 0.275 0.267 0.275 75,324 0.2705 0.00%
2023-03-27 0 0.032 0.030 0.032 0.030 0.032 204,000 6,128 0.0300 0.275 0.258 0.275 0.258 0.275 23,713 0.2584 3.23%
2023-03-24 0 0.031 0.030 0.031 0.031 0.032 708,000 22,208 0.0314 0.267 0.258 0.267 0.267 0.275 82,298 0.2698 -3.13%
2023-03-23 0 0.032 0.031 0.032 0.030 0.032 364,000 11,448 0.0315 0.275 0.267 0.275 0.258 0.275 42,311 0.2706 0.00%
2023-03-22 0 0.032 0.030 0.032 0.030 0.032 572,000 17,960 0.0314 0.275 0.258 0.275 0.258 0.275 66,489 0.2701 3.23%
2023-03-21 0 0.031 0.030 0.031 0.030 0.031 704,000 21,124 0.0300 0.267 0.258 0.267 0.258 0.267 81,833 0.2581 -3.13%
2023-03-20 0 0.032 0.030 0.032 0.032 0.032 32,000 1,024 0.0320 0.275 0.258 0.275 0.275 0.275 3,720 0.2753 0.00%
2023-03-17 0 0.032 0.030 0.032 0.028 0.033 4,312,000 129,460 0.0300 0.275 0.258 0.275 0.241 0.284 501,228 0.2583 6.67%
2023-03-16 0 0.030 0.027 0.030 0.030 0.030 4,000 120 0.0300 0.258 0.232 0.258 0.258 0.258 465 0.2581 3.45%
2023-03-15 0 0.029 0.027 0.029 0.028 0.029 380,000 10,884 0.0286 0.249 0.232 0.249 0.241 0.249 44,171 0.2464 0.00%
2023-03-14 0 0.029 0.027 0.029 0.028 0.029 3,884,000 112,432 0.0289 0.249 0.232 0.249 0.241 0.249 451,477 0.2490 3.57%
2023-03-13 0 0.028 0.027 0.031 0.027 0.028 1,592,000 43,028 0.0270 0.241 0.232 0.267 0.232 0.241 185,055 0.2325 0.00%
2023-03-10 0 0.028 0.027 0.030 - - 0 0 - 0.241 0.232 0.258 - - 0 - 0.00%
2023-03-09 0 0.028 0.027 0.028 0.027 0.028 884,000 23,872 0.0270 0.241 0.232 0.241 0.232 0.241 102,756 0.2323 0.00%
2023-03-08 0 0.028 0.026 0.028 0.026 0.029 780,000 21,148 0.0271 0.241 0.224 0.241 0.224 0.249 90,667 0.2332 0.00%
2023-03-07 0 0.028 0.027 0.028 0.028 0.028 60,000 1,680 0.0280 0.241 0.232 0.241 0.241 0.241 6,974 0.2409 -3.45%
2023-03-06 0 0.029 0.027 0.029 - - 0 0 - 0.249 0.232 0.249 - - 0 - 0.00%
2023-03-03 0 0.029 0.030 0.031 0.027 0.029 204,000 5,712 0.0280 0.249 0.258 0.267 0.232 0.249 23,713 0.2409 3.57%
2023-03-02 0 0.028 0.029 0.030 0.028 0.028 440,000 12,320 0.0280 0.241 0.249 0.258 0.241 0.241 51,146 0.2409 0.00%
2023-03-01 0 0.028 0.028 0.029 0.028 0.028 400,000 11,200 0.0280 0.241 0.241 0.249 0.241 0.241 46,496 0.2409 -3.45%
2023-02-28 0 0.029 0.028 0.029 0.028 0.029 1,608,000 45,116 0.0281 0.249 0.241 0.249 0.241 0.249 186,914 0.2414 0.00%
2023-02-27 0 0.029 0.028 0.029 0.028 0.029 312,000 8,836 0.0283 0.249 0.241 0.249 0.241 0.249 36,267 0.2436 0.00%
2023-02-24 0 0.029 0.028 0.030 0.029 0.029 8,000 232 0.0290 0.249 0.241 0.258 0.249 0.249 930 0.2495 0.00%
2023-02-23 0 0.029 0.028 0.029 0.028 0.029 344,000 9,644 0.0280 0.249 0.241 0.249 0.241 0.249 39,987 0.2412 0.00%
2023-02-22 0 0.029 0.028 0.029 0.029 0.029 400,000 11,600 0.0290 0.249 0.241 0.249 0.249 0.249 46,496 0.2495 0.00%
2023-02-21 0 0.029 0.028 0.030 - - 0 0 - 0.249 0.241 0.258 - - 0 - 0.00%
2023-02-20 0 0.029 0.028 0.029 0.028 0.029 4,052,000 117,400 0.0290 0.249 0.241 0.249 0.241 0.249 471,006 0.2493 -6.45%
2023-02-17 0 0.031 0.029 0.031 0.029 0.031 1,540,000 45,092 0.0293 0.267 0.249 0.267 0.249 0.267 179,010 0.2519 0.00%
2023-02-16 0 0.031 0.029 0.031 0.029 0.031 1,016,000 30,284 0.0298 0.267 0.249 0.267 0.249 0.267 118,100 0.2564 0.00%
2023-02-15 0 0.031 0.029 0.031 0.029 0.031 1,300,000 38,720 0.0298 0.267 0.249 0.267 0.249 0.267 151,112 0.2562 3.33%
2023-02-14 0 0.030 0.029 0.030 0.029 0.030 56,000 1,636 0.0292 0.258 0.249 0.258 0.249 0.258 6,509 0.2513 -3.23%
2023-02-13 0 0.031 0.029 0.031 0.029 0.031 1,228,000 36,252 0.0295 0.267 0.249 0.267 0.249 0.267 142,743 0.2540 0.00%
2023-02-10 0 0.031 0.029 0.031 0.029 0.031 1,072,000 31,896 0.0298 0.267 0.249 0.267 0.249 0.267 124,610 0.2560 3.33%
2023-02-09 0 0.030 0.029 0.030 0.029 0.030 1,076,000 31,208 0.0290 0.258 0.249 0.258 0.249 0.258 125,075 0.2495 -3.23%
2023-02-08 0 0.031 0.029 0.031 0.029 0.031 808,000 24,640 0.0305 0.267 0.249 0.267 0.249 0.267 93,922 0.2623 0.00%
2023-02-07 0 0.031 0.029 0.031 0.029 0.031 1,560,000 45,704 0.0293 0.267 0.249 0.267 0.249 0.267 181,335 0.2520 0.00%
2023-02-06 0 0.031 0.029 0.031 0.029 0.031 1,836,000 55,116 0.0300 0.267 0.249 0.267 0.249 0.267 213,417 0.2583 -3.13%
2023-02-03 0 0.032 0.030 0.032 0.030 0.032 1,652,000 51,752 0.0313 0.275 0.258 0.275 0.258 0.275 192,029 0.2695 3.23%
2023-02-02 0 0.031 0.029 0.031 0.029 0.032 1,352,000 41,364 0.0306 0.267 0.249 0.267 0.249 0.275 157,157 0.2632 3.33%
2023-02-01 0 0.030 0.029 0.030 0.030 0.032 1,952,000 60,112 0.0308 0.258 0.249 0.258 0.258 0.275 226,901 0.2649 -6.25%
2023-01-31 0 0.032 0.029 0.032 0.029 0.032 428,000 13,224 0.0309 0.275 0.249 0.275 0.249 0.275 49,751 0.2658 3.23%
2023-01-30 0 0.031 0.029 0.031 0.029 0.031 748,000 22,324 0.0298 0.267 0.249 0.267 0.249 0.267 86,948 0.2568 0.00%
2023-01-27 0 0.031 0.029 0.031 0.029 0.031 1,712,000 50,480 0.0295 0.267 0.249 0.267 0.249 0.267 199,003 0.2537 0.00%
2023-01-26 0 0.031 0.029 0.030 0.030 0.036 5,952,000 182,336 0.0306 0.267 0.249 0.258 0.258 0.310 691,862 0.2635 -8.82%
2023-01-20 0 0.034 0.032 0.034 0.031 0.048 61,496,000 2,305,896 0.0375 0.292 0.275 0.292 0.267 0.413 7,148,311 0.3226 -10.53%
2023-01-19 0 0.038 0.038 0.039 0.033 0.041 46,036,000 1,733,144 0.0376 0.327 0.327 0.336 0.284 0.353 5,351,237 0.3239 15.15%
2023-01-18 0 0.033 0.032 0.034 0.032 0.033 7,304,000 241,028 0.0330 0.284 0.275 0.292 0.275 0.284 849,019 0.2839 0.00%
2023-01-17 0 0.033 0.032 0.034 0.032 0.032 17,876,000 572,032 0.0320 0.284 0.275 0.292 0.275 0.275 2,077,911 0.2753 3.12%
2023-01-16 0 0.032 0.032 0.033 0.031 0.031 1,328,000 41,168 0.0310 0.275 0.275 0.284 0.267 0.267 154,367 0.2667 -3.03%
2023-01-13 0 0.033 0.030 0.033 0.030 0.033 204,000 6,132 0.0301 0.284 0.258 0.284 0.258 0.284 23,713 0.2586 3.12%
2023-01-12 0 0.032 0.029 0.032 - - 0 0 - 0.275 0.249 0.275 - - 0 - 0.00%
2023-01-11 0 0.032 0.029 0.032 - - 0 0 - 0.275 0.249 0.275 - - 0 - 0.00%
2023-01-10 0 0.032 0.029 0.033 - - 0 0 - 0.275 0.249 0.284 - - 0 - 0.00%
2023-01-09 0 0.032 0.030 0.032 0.030 0.032 384,000 11,796 0.0307 0.275 0.258 0.275 0.258 0.275 44,636 0.2643 -3.03%
2023-01-06 0 0.033 0.030 0.033 - - 0 0 - 0.284 0.258 0.284 - - 0 - 0.00%
2023-01-05 0 0.033 0.029 0.033 0.030 0.033 8,000 252 0.0315 0.284 0.249 0.284 0.258 0.284 930 0.2710 0.00%
2023-01-04 0 0.033 0.029 0.033 - - 0 0 - 0.284 0.249 0.284 - - 0 - 0.00%
2023-01-03 0 0.033 0.029 0.033 - - 0 0 - 0.284 0.249 0.284 - - 0 - 0.00%
2022-12-30 0 0.033 0.029 0.033 0.033 0.033 400,000 13,200 0.0330 0.284 0.249 0.284 0.284 0.284 46,496 0.2839 0.00%
2022-12-29 0 0.033 0.029 0.033 0.032 0.033 8,000 260 0.0325 0.284 0.249 0.284 0.275 0.284 930 0.2796 6.45%
2022-12-28 0 0.031 0.029 0.032 0.030 0.031 260,000 7,904 0.0304 0.267 0.249 0.275 0.258 0.267 30,222 0.2615 -3.13%
2022-12-23 0 0.032 0.030 0.032 - - 0 0 - 0.275 0.258 0.275 - - 0 - 0.00%
2022-12-22 0 0.032 0.030 0.032 0.030 0.032 104,000 3,128 0.0301 0.275 0.258 0.275 0.258 0.275 12,089 0.2587 0.00%
2022-12-21 0 0.032 0.030 0.032 0.030 0.032 1,412,000 42,376 0.0300 0.275 0.258 0.275 0.258 0.275 164,131 0.2582 -5.88%
2022-12-20 0 0.034 0.029 0.034 - - 0 0 - 0.292 0.249 0.292 - - 0 - 0.00%
2022-12-19 0 0.034 0.029 0.034 - - 0 0 - 0.292 0.249 0.292 - - 0 - 0.00%
2022-12-16 0 0.034 0.030 0.034 0.034 0.034 16,000 544 0.0340 0.292 0.258 0.292 0.292 0.292 1,860 0.2925 0.00%
2022-12-15 0 0.034 0.030 0.034 0.030 0.034 920,000 28,332 0.0308 0.292 0.258 0.292 0.258 0.292 106,941 0.2649 -5.56%
2022-12-14 0 0.036 0.030 0.036 - - 0 0 - 0.310 0.258 0.310 - - 0 - -2.70%
2022-12-13 0 0.037 0.029 0.037 0.032 0.037 12,000 404 0.0337 0.318 0.249 0.318 0.275 0.318 1,395 0.2896 15.62%
2022-12-12 0 0.032 0.029 0.032 0.032 0.032 24,000 768 0.0320 0.275 0.249 0.275 0.275 0.275 2,790 0.2753 0.00%
2022-12-09 0 0.032 0.029 0.033 0.032 0.032 26,540,000 849,280 0.0320 0.275 0.249 0.284 0.275 0.275 3,085,017 0.2753 0.00%
2022-12-08 0 0.032 0.030 0.032 0.029 0.032 296,000 8,656 0.0292 0.275 0.258 0.275 0.249 0.275 34,407 0.2516 -3.03%
2022-12-07 0 0.033 0.030 0.033 0.032 0.033 7,420,000 237,444 0.0320 0.284 0.258 0.284 0.275 0.284 862,503 0.2753 3.12%
2022-12-06 0 0.032 0.029 0.032 - - 0 0 - 0.275 0.249 0.275 - - 0 - 0.00%
2022-12-05 0 0.032 0.030 0.032 0.030 0.032 224,000 6,728 0.0300 0.275 0.258 0.275 0.258 0.275 26,038 0.2584 0.00%
2022-12-02 0 0.032 0.029 0.032 - - 0 0 - 0.275 0.249 0.275 - - 0 - 0.00%
2022-12-01 0 0.032 0.029 0.032 0.029 0.032 248,000 7,404 0.0299 0.275 0.249 0.275 0.249 0.275 28,828 0.2568 0.00%
2022-11-30 0 0.032 0.029 0.032 0.028 0.032 1,516,000 44,036 0.0290 0.275 0.249 0.275 0.241 0.275 176,220 0.2499 0.00%
2022-11-29 0 0.032 0.030 0.032 - - 0 0 - 0.275 0.258 0.275 - - 0 - -3.03%
2022-11-28 0 0.033 0.029 0.033 0.029 0.033 408,000 12,256 0.0300 0.284 0.249 0.284 0.249 0.284 47,426 0.2584 0.00%
2022-11-25 0 0.033 0.030 0.034 - - 0 0 - 0.284 0.258 0.292 - - 0 - 0.00%
2022-11-24 0 0.033 0.030 0.032 0.030 0.033 1,364,000 40,980 0.0300 0.284 0.258 0.275 0.258 0.284 158,552 0.2585 -5.71%
2022-11-23 0 0.035 0.030 0.035 - - 0 0 - 0.301 0.258 0.301 - - 0 - 0.00%
2022-11-22 0 0.035 0.034 0.035 - - 0 0 - 0.301 0.292 0.301 - - 0 - 0.00%
2022-11-21 0 0.035 0.031 0.035 - - 0 0 - 0.301 0.267 0.301 - - 0 - 0.00%
2022-11-18 0 0.035 0.031 0.035 0.031 0.035 1,200,000 37,244 0.0310 0.301 0.267 0.301 0.267 0.301 139,488 0.2670 12.90%
2022-11-17 0 0.031 0.028 0.031 0.029 0.031 132,000 3,836 0.0291 0.267 0.241 0.267 0.249 0.267 15,344 0.2500 0.00%
2022-11-16 0 0.031 0.028 0.031 0.028 0.031 912,000 26,076 0.0286 0.267 0.241 0.267 0.241 0.267 106,011 0.2460 0.00%
2022-11-15 0 0.031 0.028 0.031 - - 0 0 - 0.267 0.241 0.267 - - 0 - 0.00%
2022-11-14 0 0.031 0.030 0.031 0.028 0.031 276,000 8,260 0.0299 0.267 0.258 0.267 0.241 0.267 32,082 0.2575 0.00%
2022-11-11 0 0.031 0.028 0.031 0.028 0.031 624,000 18,384 0.0295 0.267 0.241 0.267 0.241 0.267 72,534 0.2535 0.00%
2022-11-10 0 0.031 0.027 0.032 - - 0 0 - 0.267 0.232 0.275 - - 0 - 0.00%
2022-11-09 0 0.031 0.028 0.032 0.028 0.029 8,000 228 0.0285 0.267 0.241 0.275 0.241 0.249 930 0.2452 -3.13%
2022-11-08 0 0.032 0.029 0.033 0.030 0.030 8,000 240 0.0300 0.275 0.249 0.284 0.258 0.258 930 0.2581 -3.03%
2022-11-07 0 0.033 0.029 0.033 - - 0 0 - 0.284 0.249 0.284 - - 0 - 0.00%
2022-11-04 0 0.033 0.029 0.033 - - 0 0 - 0.284 0.249 0.284 - - 0 - 0.00%
2022-11-03 0 0.033 0.029 0.033 - - 0 0 - 0.284 0.249 0.284 - - 0 - 0.00%
2022-11-02 0 0.033 0.029 0.033 - - 0 0 - 0.284 0.249 0.284 - - 0 - 0.00%
2022-11-01 0 0.033 0.030 0.033 0.029 0.033 160,000 4,816 0.0301 0.284 0.258 0.284 0.249 0.284 18,598 0.2589 -2.94%
2022-10-31 0 0.034 0.031 0.034 - - 0 0 - 0.292 0.267 0.292 - - 0 - 0.00%
2022-10-28 0 0.034 0.031 0.034 0.034 0.034 64,000 2,176 0.0340 0.292 0.267 0.292 0.292 0.292 7,439 0.2925 0.00%
2022-10-27 0 0.034 0.031 0.034 - - 0 0 - 0.292 0.267 0.292 - - 0 - 0.00%
2022-10-26 0 0.034 0.031 0.034 0.031 0.034 196,000 6,088 0.0311 0.292 0.267 0.292 0.267 0.292 22,783 0.2672 0.00%
2022-10-25 0 0.034 0.031 0.034 - - 0 0 - 0.292 0.267 0.292 - - 0 - 0.00%
2022-10-24 0 0.034 0.031 0.034 - - 0 0 - 0.292 0.267 0.292 - - 0 - 0.00%
2022-10-21 0 0.034 0.031 0.033 - - 0 0 - 0.292 0.267 0.284 - - 0 - 0.00%
2022-10-20 0 0.034 0.031 0.034 - - 0 0 - 0.292 0.267 0.292 - - 0 - 0.00%
2022-10-19 0 0.034 0.031 0.034 - - 0 0 - 0.292 0.267 0.292 - - 0 - 0.00%
2022-10-18 0 0.034 0.031 0.034 - - 0 0 - 0.292 0.267 0.292 - - 0 - 0.00%
2022-10-17 0 0.034 0.031 0.034 - - 0 0 - 0.292 0.267 0.292 - - 0 - 0.00%
2022-10-14 0 0.034 0.030 0.034 0.031 0.034 528,000 16,600 0.0314 0.292 0.258 0.292 0.267 0.292 61,375 0.2705 -2.86%
2022-10-13 0 0.035 0.032 0.035 0.032 0.035 44,000 1,436 0.0326 0.301 0.275 0.301 0.275 0.301 5,115 0.2808 0.00%
2022-10-12 0 0.035 0.032 0.035 0.031 0.035 812,000 26,400 0.0325 0.301 0.275 0.301 0.267 0.301 94,387 0.2797 0.00%
2022-10-11 0 0.035 0.033 0.035 - - 0 0 - 0.301 0.284 0.301 - - 0 - 0.00%
2022-10-10 0 0.035 0.033 0.035 0.033 0.035 24,000 800 0.0333 0.301 0.284 0.301 0.284 0.301 2,790 0.2868 0.00%
2022-10-07 0 0.035 0.032 0.035 0.032 0.035 344,000 11,620 0.0338 0.301 0.275 0.301 0.275 0.301 39,987 0.2906 2.94%
2022-10-06 0 0.034 0.032 0.034 - - 0 0 - 0.292 0.275 0.292 - - 0 - 0.00%
2022-10-05 0 0.034 0.032 0.034 0.032 0.034 156,000 5,020 0.0322 0.292 0.275 0.292 0.275 0.292 18,133 0.2768 -2.86%
2022-10-03 0 0.035 0.032 0.035 - - 0 0 - 0.301 0.275 0.301 - - 0 - 0.00%
2022-09-30 0 0.035 0.032 0.035 0.032 0.035 8,000 268 0.0335 0.301 0.275 0.301 0.275 0.301 930 0.2882 6.06%
2022-09-29 0 0.033 0.032 0.035 0.032 0.033 496,000 16,276 0.0328 0.284 0.275 0.301 0.275 0.284 57,655 0.2823 -8.33%
2022-09-28 0 0.036 0.032 0.037 0.032 0.036 304,000 10,008 0.0329 0.310 0.275 0.318 0.275 0.310 35,337 0.2832 0.00%
2022-09-27 0 0.036 0.032 0.036 - - 0 0 - 0.310 0.275 0.310 - - 0 - 0.00%
2022-09-26 0 0.036 0.033 0.036 - - 0 0 - 0.310 0.284 0.310 - - 0 - 0.00%
2022-09-23 0 0.036 0.033 0.036 - - 0 0 - 0.310 0.284 0.310 - - 0 - 0.00%
2022-09-22 0 0.036 0.033 0.036 - - 0 0 - 0.310 0.284 0.310 - - 0 - 0.00%
2022-09-21 0 0.036 0.032 0.036 0.033 0.036 108,000 3,576 0.0331 0.310 0.275 0.310 0.284 0.310 12,554 0.2849 2.86%
2022-09-20 0 0.035 0.033 0.034 - - 0 0 - 0.301 0.284 0.292 - - 0 - 0.00%
2022-09-19 0 0.035 0.032 0.034 - - 0 0 - 0.301 0.275 0.292 - - 0 - 0.00%
2022-09-16 0 0.035 0.033 0.034 - - 0 0 - 0.301 0.284 0.292 - - 0 - 0.00%
2022-09-15 0 0.035 0.033 0.034 - - 0 0 - 0.301 0.284 0.292 - - 0 - 0.00%
2022-09-14 0 0.035 0.033 0.034 - - 0 0 - 0.301 0.284 0.292 - - 0 - -2.78%
2022-09-13 0 0.036 0.032 0.036 0.032 0.036 28,000 952 0.0340 0.310 0.275 0.310 0.275 0.310 3,255 0.2925 12.50%
2022-09-09 0 0.032 0.033 0.034 0.032 0.033 476,000 15,284 0.0321 0.275 0.284 0.292 0.275 0.284 55,330 0.2762 -8.57%
2022-09-08 0 0.035 0.033 0.036 - - 0 0 - 0.301 0.284 0.310 - - 0 - 0.00%
2022-09-07 0 0.035 0.033 0.035 - - 0 0 - 0.301 0.284 0.301 - - 0 - -2.78%
2022-09-06 0 0.036 0.033 0.036 0.033 0.036 176,000 6,156 0.0350 0.310 0.284 0.310 0.284 0.310 20,458 0.3009 0.00%
2022-09-05 0 0.036 0.033 0.036 - - 0 0 - 0.310 0.284 0.310 - - 0 - 0.00%
2022-09-02 0 0.036 0.034 0.036 0.033 0.036 32,000 1,068 0.0334 0.310 0.292 0.310 0.284 0.310 3,720 0.2871 2.86%
2022-09-01 0 0.035 0.033 0.036 - - 0 0 - 0.301 0.284 0.310 - - 0 - 0.00%
2022-08-31 0 0.035 0.033 0.036 0.035 0.035 8,000 280 0.0350 0.301 0.284 0.310 0.301 0.301 930 0.3011 0.00%
2022-08-30 0 0.035 0.032 0.035 0.032 0.035 32,000 1,036 0.0324 0.301 0.275 0.301 0.275 0.301 3,720 0.2785 0.00%
2022-08-29 0 0.035 0.033 0.034 - - 0 0 - 0.301 0.284 0.292 - - 0 - 0.00%
2022-08-26 0 0.035 0.033 0.034 - - 0 0 - 0.301 0.284 0.292 - - 0 - 0.00%
2022-08-25 0 0.035 0.032 0.034 - - 0 0 - 0.301 0.275 0.292 - - 0 - -2.78%
2022-08-24 0 0.036 0.034 0.036 0.036 0.036 4,000 144 0.0360 0.310 0.292 0.310 0.310 0.310 465 0.3097 5.88%
2022-08-23 0 0.034 0.034 0.035 0.034 0.034 1,156,000 39,304 0.0340 0.292 0.292 0.301 0.292 0.292 134,374 0.2925 0.00%
2022-08-22 0 0.034 0.032 0.034 - - 0 0 - 0.292 0.275 0.292 - - 0 - 0.00%
2022-08-19 0 0.034 0.032 0.034 0.032 0.034 620,000 19,860 0.0320 0.292 0.275 0.292 0.275 0.292 72,069 0.2756 0.00%
2022-08-18 0 0.034 0.032 0.035 0.034 0.034 16,000 544 0.0340 0.292 0.275 0.301 0.292 0.292 1,860 0.2925 0.00%
2022-08-17 0 0.034 0.032 0.034 - - 0 0 - 0.292 0.275 0.292 - - 0 - 0.00%
2022-08-16 0 0.034 0.032 0.034 - - 0 0 - 0.292 0.275 0.292 - - 0 - 0.00%
2022-08-15 0 0.034 0.032 0.034 - - 0 0 - 0.292 0.275 0.292 - - 0 - 0.00%
2022-08-12 0 0.034 0.032 0.034 - - 0 0 - 0.292 0.275 0.292 - - 0 - 0.00%
2022-08-11 0 0.034 0.032 0.034 - - 0 0 - 0.292 0.275 0.292 - - 0 - 0.00%
2022-08-10 0 0.034 0.032 0.034 - - 12,000 384 0.0320 0.292 0.275 0.292 - - 1,395 0.2753 0.00%
2022-08-09 0 0.034 0.032 0.034 - - 0 0 - 0.292 0.275 0.292 - - 0 - 0.00%
2022-08-08 0 0.034 0.033 0.034 0.033 0.034 33,964,000 1,141,916 0.0336 0.292 0.284 0.292 0.284 0.292 3,947,984 0.2892 0.00%
2022-08-05 0 0.034 0.032 0.034 0.032 0.034 12,000 392 0.0327 0.292 0.275 0.292 0.275 0.292 1,395 0.2810 0.00%
2022-08-04 0 0.034 0.033 0.034 0.033 0.034 8,824 291 0.0330 0.292 0.284 0.292 0.284 0.292 1,026 0.2837 -2.86%
2022-08-03 0 0.035 0.032 0.035 0.033 0.035 220,000 7,268 0.0330 0.301 0.275 0.301 0.284 0.301 25,573 0.2842 0.00%
2022-08-02 0 0.035 0.032 0.035 0.033 0.035 760,000 25,108 0.0330 0.301 0.275 0.301 0.284 0.301 88,343 0.2842 0.00%
2022-08-01 0 0.035 0.032 0.035 0.033 0.035 204,000 6,740 0.0330 0.301 0.275 0.301 0.284 0.301 23,713 0.2842 0.00%
2022-07-29 0 0.035 0.033 0.035 0.035 0.035 4,050 141 0.0348 0.301 0.284 0.301 0.301 0.301 471 0.2995 0.00%
2022-07-28 0 0.035 0.032 0.035 0.033 0.035 120,000 4,004 0.0334 0.301 0.275 0.301 0.284 0.301 13,949 0.2870 -5.41%
2022-07-27 0 0.037 0.033 0.037 0.033 0.037 40,000 1,336 0.0334 0.318 0.284 0.318 0.284 0.318 4,650 0.2873 5.71%
2022-07-26 0 0.035 0.033 0.035 0.036 0.036 4,000 144 0.0360 0.301 0.284 0.301 0.310 0.310 465 0.3097 6.06%
2022-07-25 0 0.033 0.033 0.036 0.033 0.036 24,000 804 0.0335 0.284 0.284 0.310 0.284 0.310 2,790 0.2882 -8.33%
2022-07-22 0 0.036 0.033 0.036 0.031 0.036 2,180,000 69,688 0.0320 0.310 0.284 0.310 0.267 0.310 253,404 0.2750 0.00%
2022-07-21 0 0.036 0.033 0.036 0.034 0.036 29,112,000 1,009,320 0.0347 0.310 0.284 0.310 0.292 0.310 3,383,987 0.2983 0.00%
2022-07-20 0 0.036 0.035 0.037 0.035 0.035 4,000 140 0.0350 0.310 0.301 0.318 0.301 0.301 465 0.3011 2.86%
2022-07-19 0 0.035 0.034 0.038 0.034 0.037 800,000 27,388 0.0342 0.301 0.292 0.327 0.292 0.318 92,992 0.2945 -10.26%
2022-07-18 0 0.039 0.035 0.039 - - 0 0 - 0.336 0.301 0.336 - - 0 - 0.00%
2022-07-15 0 0.039 0.034 0.039 0.035 0.039 1,328,000 46,496 0.0350 0.336 0.292 0.336 0.301 0.336 154,367 0.3012 -2.50%
2022-07-14 0 0.040 0.036 0.040 - - 0 0 - 0.344 0.310 0.344 - - 0 - 0.00%
2022-07-13 0 0.040 0.036 0.040 0.038 0.040 72,000 2,760 0.0383 0.344 0.310 0.344 0.327 0.344 8,369 0.3298 0.00%
2022-07-12 0 0.040 0.036 0.040 - - 0 0 - 0.344 0.310 0.344 - - 0 - 0.00%
2022-07-11 0 0.040 0.036 0.040 0.040 0.040 4,000 160 0.0400 0.344 0.310 0.344 0.344 0.344 465 0.3441 0.00%
2022-07-08 0 0.040 0.036 0.040 - - 0 0 - 0.344 0.310 0.344 - - 0 - 0.00%
2022-07-07 0 0.040 0.036 0.040 - - 0 0 - 0.344 0.310 0.344 - - 0 - 0.00%
2022-07-06 0 0.040 0.036 0.040 - - 0 0 - 0.344 0.310 0.344 - - 0 - 0.00%
2022-07-05 0 0.040 0.036 0.040 0.040 0.040 600,000 24,000 0.0400 0.344 0.310 0.344 0.344 0.344 69,744 0.3441 5.26%
2022-07-04 0 0.038 0.036 0.038 0.039 0.041 1,000,000 40,116 0.0401 0.327 0.310 0.327 0.336 0.353 116,240 0.3451 0.00%
2022-06-30 0 0.038 0.036 0.038 0.036 0.041 604,000 23,952 0.0397 0.327 0.310 0.327 0.310 0.353 70,209 0.3412 -2.56%
2022-06-29 0 0.039 0.035 0.038 - - 0 0 - 0.336 0.301 0.327 - - 0 - 0.00%
2022-06-28 0 0.039 0.035 0.038 - - 0 0 - 0.336 0.301 0.327 - - 0 - 0.00%
2022-06-27 0 0.039 0.035 0.039 0.039 0.039 8,000 312 0.0390 0.336 0.301 0.336 0.336 0.336 930 0.3355 5.41%
2022-06-24 0 0.037 0.034 0.037 0.037 0.037 17,872,000 661,264 0.0370 0.318 0.292 0.318 0.318 0.318 2,077,446 0.3183 0.00%
2022-06-23 0 0.037 0.034 0.037 - - 0 0 - 0.318 0.292 0.318 - - 0 - 0.00%
2022-06-22 0 0.037 0.035 0.038 0.036 0.037 29,920,000 1,106,992 0.0370 0.318 0.301 0.327 0.310 0.318 3,477,909 0.3183 0.00%
2022-06-21 0 0.037 0.031 0.037 0.032 0.037 1,832,000 60,276 0.0329 0.318 0.267 0.318 0.275 0.318 212,952 0.2830 -2.63%
2022-06-20 0 0.038 0.034 0.039 - - 0 0 - 0.327 0.292 0.336 - - 0 - 0.00%
2022-06-17 0 0.038 0.034 0.039 - - 0 0 - 0.327 0.292 0.336 - - 0 - 0.00%
2022-06-16 0 0.038 0.034 0.038 - - 0 0 - 0.327 0.292 0.327 - - 0 - 0.00%
2022-06-15 0 0.038 0.034 0.038 0.033 0.038 2,384,000 87,412 0.0367 0.327 0.292 0.327 0.284 0.327 277,117 0.3154 0.00%
2022-06-14 0 0.038 0.033 0.039 - - 0 0 - 0.327 0.284 0.336 - - 0 - 0.00%
2022-06-13 0 0.038 0.033 0.038 0.033 0.038 36,000 1,208 0.0336 0.327 0.284 0.327 0.284 0.327 4,185 0.2887 0.00%
2022-06-10 0 0.038 0.033 0.038 - - 0 0 - 0.327 0.284 0.327 - - 0 - 0.00%
2022-06-09 0 0.038 0.034 0.039 0.037 0.037 132,000 4,884 0.0370 0.327 0.292 0.336 0.318 0.318 15,344 0.3183 0.00%
2022-06-08 0 0.038 0.035 0.038 0.036 0.038 1,036,000 38,532 0.0372 0.327 0.301 0.327 0.310 0.327 120,425 0.3200 11.76%
2022-06-07 0 0.034 0.032 0.035 - - 0 0 - 0.292 0.275 0.301 - - 0 - 0.00%
2022-06-06 0 0.034 0.032 0.037 - - 0 0 - 0.292 0.275 0.318 - - 0 - 0.00%
2022-06-02 0 0.034 0.031 0.036 0.031 0.031 44,000 1,364 0.0310 0.292 0.267 0.310 0.267 0.267 5,115 0.2667 0.00%
2022-06-01 0 0.034 0.030 0.037 0.032 0.034 404,000 13,728 0.0340 0.292 0.258 0.318 0.275 0.292 46,961 0.2923 0.00%
2022-05-31 0 0.034 0.030 0.034 0.029 0.034 132,000 3,880 0.0294 0.292 0.258 0.292 0.249 0.292 15,344 0.2529 9.68%
2022-05-30 0 0.031 0.029 0.031 - - 0 0 - 0.267 0.249 0.267 - - 0 - 0.00%
2022-05-27 0 0.031 0.029 0.031 0.030 0.031 44,000 1,324 0.0301 0.267 0.249 0.267 0.258 0.267 5,115 0.2589 0.00%
2022-05-26 0 0.031 0.029 0.031 0.029 0.031 132,000 3,836 0.0291 0.267 0.249 0.267 0.249 0.267 15,344 0.2500 0.00%
2022-05-25 0 0.031 0.029 0.031 - - 0 0 - 0.267 0.249 0.267 - - 0 - 0.00%
2022-05-24 0 0.031 0.029 0.031 - - 0 0 - 0.267 0.249 0.267 - - 0 - 0.00%
2022-05-23 0 0.031 0.029 0.031 - - 0 0 - 0.267 0.249 0.267 - - 0 - 0.00%
2022-05-20 0 0.031 0.029 0.031 - - 0 0 - 0.267 0.249 0.267 - - 0 - 0.00%
2022-05-19 0 0.031 0.030 0.031 - - 0 0 - 0.267 0.258 0.267 - - 0 - 0.00%
2022-05-18 0 0.031 0.029 0.031 - - 0 0 - 0.267 0.249 0.267 - - 0 - 0.00%
2022-05-17 0 0.031 0.029 0.031 0.029 0.031 16,576,000 496,912 0.0300 0.267 0.249 0.267 0.249 0.267 1,926,799 0.2579 0.00%
2022-05-16 0 0.031 0.029 0.031 0.031 0.031 152,000 4,712 0.0310 0.267 0.249 0.267 0.267 0.267 17,669 0.2667 0.00%
2022-05-13 0 0.031 0.029 0.031 0.029 0.031 244,000 7,084 0.0290 0.267 0.249 0.267 0.249 0.267 28,363 0.2498 0.00%
2022-05-12 0 0.031 0.029 0.031 - - 0 0 - 0.267 0.249 0.267 - - 0 - 0.00%
2022-05-11 0 0.031 0.029 0.031 0.028 0.031 132,000 3,748 0.0284 0.267 0.249 0.267 0.241 0.267 15,344 0.2443 0.00%
2022-05-10 0 0.031 0.029 0.031 - - 0 0 - 0.267 0.249 0.267 - - 0 - 0.00%
2022-05-06 0 0.031 0.029 0.031 - - 0 0 - 0.267 0.249 0.267 - - 0 - 0.00%
2022-05-05 0 0.031 0.029 0.031 0.028 0.031 404,000 11,708 0.0290 0.267 0.249 0.267 0.241 0.267 46,961 0.2493 3.33%
2022-05-04 0 0.030 0.029 0.030 0.030 0.030 16,000 480 0.0300 0.258 0.249 0.258 0.258 0.258 1,860 0.2581 -3.23%
2022-05-03 0 0.031 0.030 0.032 - - 0 0 - 0.267 0.258 0.275 - - 0 - 0.00%
2022-04-29 0 0.031 0.029 0.031 0.029 0.031 84,000 2,464 0.0293 0.267 0.249 0.267 0.249 0.267 9,764 0.2524 0.00%
2022-04-28 0 0.031 0.030 0.031 - - 0 0 - 0.267 0.258 0.267 - - 0 - 0.00%
2022-04-27 0 0.031 0.030 0.031 0.030 0.031 1,010,000 31,296 0.0310 0.267 0.258 0.267 0.258 0.267 117,403 0.2666 -3.13%
2022-04-26 0 0.032 0.029 0.031 0.029 0.032 44,000 1,288 0.0293 0.275 0.249 0.267 0.249 0.275 5,115 0.2518 6.67%
2022-04-25 0 0.030 0.029 0.030 0.030 0.030 24,000 720 0.0300 0.258 0.249 0.258 0.258 0.258 2,790 0.2581 -3.23%
2022-04-22 0 0.031 0.029 0.033 - - 0 0 - 0.267 0.249 0.284 - - 0 - 0.00%
2022-04-21 0 0.031 0.030 0.031 0.030 0.031 568,000 17,044 0.0300 0.267 0.258 0.267 0.258 0.267 66,024 0.2581 0.00%
2022-04-20 0 0.031 0.029 0.033 0.031 0.031 24,000 744 0.0310 0.267 0.249 0.284 0.267 0.267 2,790 0.2667 0.00%
2022-04-19 0 0.031 0.030 0.031 - - 0 0 - 0.267 0.258 0.267 - - 0 - 0.00%
2022-04-14 0 0.031 0.029 0.031 0.029 0.031 28,000 836 0.0299 0.267 0.249 0.267 0.249 0.267 3,255 0.2569 0.00%
2022-04-13 0 0.031 0.029 0.031 0.029 0.031 28,000 836 0.0299 0.267 0.249 0.267 0.249 0.267 3,255 0.2569 0.00%
2022-04-12 0 0.031 0.029 0.031 - - 0 0 - 0.267 0.249 0.267 - - 0 - -3.13%
2022-04-11 0 0.032 0.029 0.033 0.029 0.033 408,000 12,336 0.0302 0.275 0.249 0.284 0.249 0.284 47,426 0.2601 3.23%
2022-04-08 0 0.031 0.030 0.033 0.030 0.031 316,000 9,488 0.0300 0.267 0.258 0.284 0.258 0.267 36,732 0.2583 0.00%
2022-04-07 0 0.031 0.028 0.031 0.030 0.031 40,000 1,204 0.0301 0.267 0.241 0.267 0.258 0.267 4,650 0.2589 0.00%
2022-04-06 0 0.031 0.029 0.031 0.029 0.031 244,000 7,312 0.0300 0.267 0.249 0.267 0.249 0.267 28,363 0.2578 -6.06%
2022-04-04 0 0.033 0.029 0.033 0.029 0.033 204,000 6,092 0.0299 0.284 0.249 0.284 0.249 0.284 23,713 0.2569 0.00%
2022-04-01 0 0.033 0.029 0.033 0.028 0.033 9,100,000 281,708 0.0310 0.284 0.249 0.284 0.241 0.284 1,057,786 0.2663 6.45%
2022-03-31 0 0.031 0.030 0.033 0.031 0.031 1,100,000 34,100 0.0310 0.267 0.258 0.284 0.267 0.267 127,864 0.2667 0.00%
2022-03-30 0 0.031 0.030 0.033 0.030 0.032 644,000 19,956 0.0310 0.267 0.258 0.284 0.258 0.275 74,859 0.2666 -6.06%
2022-03-29 0 0.033 0.033 0.035 - - 0 0 - 0.284 0.284 0.301 - - 0 - 0.00%
2022-03-28 0 0.033 0.031 0.033 0.031 0.033 52,000 1,652 0.0318 0.284 0.267 0.284 0.267 0.284 6,044 0.2733 -5.71%
2022-03-25 0 0.035 0.031 0.035 0.031 0.035 304,000 9,596 0.0316 0.301 0.267 0.301 0.267 0.301 35,337 0.2716 6.06%
2022-03-24 0 0.033 0.032 0.036 0.032 0.037 268,000 9,004 0.0336 0.284 0.275 0.310 0.275 0.318 31,152 0.2890 -10.81%
2022-03-23 0 0.037 0.033 0.037 0.032 0.037 64,000 2,128 0.0333 0.318 0.284 0.318 0.275 0.318 7,439 0.2860 0.00%
2022-03-22 0 0.037 0.033 0.037 0.032 0.037 8,852,000 300,916 0.0340 0.318 0.284 0.318 0.275 0.318 1,028,959 0.2924 8.82%
2022-03-21 0 0.034 0.035 0.037 0.033 0.036 92,000 3,068 0.0333 0.292 0.301 0.318 0.284 0.310 10,694 0.2869 -8.11%
2022-03-18 0 0.037 0.032 0.037 0.032 0.037 16,000 532 0.0333 0.318 0.275 0.318 0.275 0.318 1,860 0.2860 5.71%
2022-03-17 0 0.035 0.032 0.036 0.032 0.035 80,000 2,592 0.0324 0.301 0.275 0.310 0.275 0.301 9,299 0.2787 0.00%
2022-03-16 0 0.035 0.031 0.035 0.030 0.035 212,000 6,584 0.0311 0.301 0.267 0.301 0.258 0.301 24,643 0.2672 16.67%
2022-03-15 0 0.030 0.028 0.031 0.030 0.032 264,000 8,084 0.0306 0.258 0.241 0.267 0.258 0.275 30,687 0.2634 -6.25%
2022-03-14 0 0.032 0.032 0.036 0.032 0.034 152,000 5,008 0.0329 0.275 0.275 0.310 0.275 0.292 17,669 0.2834 -8.57%
2022-03-11 0 0.035 0.034 0.035 0.033 0.035 56,000 1,856 0.0331 0.301 0.292 0.301 0.284 0.301 6,509 0.2851 0.00%
2022-03-10 0 0.035 0.032 0.035 0.031 0.035 312,000 9,984 0.0320 0.301 0.275 0.301 0.267 0.301 36,267 0.2753 0.00%
2022-03-09 0 0.035 0.030 0.035 0.030 0.035 112,000 3,408 0.0304 0.301 0.258 0.301 0.258 0.301 13,019 0.2618 9.37%
2022-03-08 0 0.032 0.033 0.035 0.030 0.036 36,000 1,168 0.0324 0.275 0.284 0.301 0.258 0.310 4,185 0.2791 -8.57%
2022-03-07 0 0.035 0.029 0.036 0.029 0.035 852,000 27,488 0.0323 0.301 0.249 0.310 0.249 0.301 99,037 0.2776 12.90%
2022-03-04 0 0.031 0.031 0.036 0.031 0.032 228,000 7,128 0.0313 0.267 0.267 0.310 0.267 0.275 26,503 0.2690 -3.13%
2022-03-03 0 0.032 0.032 0.036 0.032 0.036 158,000 5,220 0.0330 0.275 0.275 0.310 0.275 0.310 18,366 0.2842 -11.11%
2022-03-02 0 0.036 0.031 0.036 0.031 0.036 68,000 2,128 0.0313 0.310 0.267 0.310 0.267 0.310 7,904 0.2692 12.50%
2022-03-01 0 0.032 0.033 0.036 0.031 0.038 6,260,000 205,200 0.0328 0.275 0.284 0.310 0.267 0.327 727,664 0.2820 -15.79%
2022-02-28 0 0.038 0.036 0.038 0.036 0.038 24,000 888 0.0370 0.327 0.310 0.327 0.310 0.327 2,790 0.3183 0.00%
2022-02-25 0 0.038 0.037 0.038 0.033 0.038 6,120,000 218,640 0.0357 0.327 0.318 0.327 0.284 0.327 711,390 0.3073 -7.32%
2022-02-24 0 0.041 0.037 0.041 0.037 0.041 12,000 460 0.0383 0.353 0.318 0.353 0.318 0.353 1,395 0.3298 7.89%
2022-02-23 0 0.038 0.038 0.041 0.038 0.041 32,000 1,248 0.0390 0.327 0.327 0.353 0.327 0.353 3,720 0.3355 -7.32%
2022-02-22 0 0.041 0.037 0.043 0.037 0.041 28,000 1,100 0.0393 0.353 0.318 0.370 0.318 0.353 3,255 0.3380 7.89%
2022-02-21 0 0.038 0.037 0.038 0.037 0.041 56,000 2,104 0.0376 0.327 0.318 0.327 0.318 0.353 6,509 0.3232 -2.56%
2022-02-18 0 0.039 0.040 0.041 0.037 0.041 72,000 2,700 0.0375 0.336 0.344 0.353 0.318 0.353 8,369 0.3226 -4.88%
2022-02-17 0 0.041 0.037 0.041 0.037 0.041 152,000 5,640 0.0371 0.353 0.318 0.353 0.318 0.353 17,669 0.3192 0.00%
2022-02-16 0 0.041 0.037 0.041 0.037 0.041 1,164,000 43,460 0.0373 0.353 0.318 0.353 0.318 0.353 135,304 0.3212 -2.38%
2022-02-15 0 0.042 0.037 0.042 0.037 0.042 368,000 14,024 0.0381 0.361 0.318 0.361 0.318 0.361 42,776 0.3278 0.00%
2022-02-14 0 0.042 0.042 0.044 0.040 0.042 44,000 1,788 0.0406 0.361 0.361 0.379 0.344 0.361 5,115 0.3496 0.00%
2022-02-11 0 0.042 0.038 0.042 - - 0 0 - 0.361 0.327 0.361 - - 0 - -2.33%
2022-02-10 0 0.043 0.038 0.043 0.037 0.043 1,004,000 37,172 0.0370 0.370 0.327 0.370 0.318 0.370 116,705 0.3185 13.16%
2022-02-09 0 0.038 0.039 0.042 0.037 0.038 1,920,000 71,400 0.0372 0.327 0.336 0.361 0.318 0.327 223,181 0.3199 -9.52%
2022-02-08 0 0.042 0.044 0.052 0.035 0.066 12,256,000 598,952 0.0489 0.361 0.379 0.447 0.301 0.568 1,424,641 0.4204 -6.67%
2022-02-07 0 0.045 0.038 0.045 - - 0 0 - 0.387 0.327 0.387 - - 0 - 0.00%
2022-02-04 0 0.045 0.037 0.045 0.037 0.046 12,000 480 0.0400 0.387 0.318 0.387 0.318 0.396 1,395 0.3441 9.76%
2022-01-31 0 0.041 0.037 0.045 - - 0 0 - 0.353 0.318 0.387 - - 0 - 0.00%
2022-01-28 0 0.041 0.037 0.043 - - 0 0 - 0.353 0.318 0.370 - - 0 - 0.00%
2022-01-27 0 0.041 0.037 0.044 - - 0 0 - 0.353 0.318 0.379 - - 0 - 0.00%
2022-01-26 0 0.041 0.037 0.041 - - 0 0 - 0.353 0.318 0.353 - - 0 - 0.00%
2022-01-25 0 0.041 0.037 0.043 - - 0 0 - 0.353 0.318 0.370 - - 0 - 0.00%
2022-01-24 0 0.041 0.038 0.041 - - 0 0 - 0.353 0.327 0.353 - - 0 - -2.38%
2022-01-21 0 0.042 0.038 0.045 - - 0 0 - 0.361 0.327 0.387 - - 0 - 0.00%
2022-01-20 0 0.042 0.037 0.043 0.041 0.042 300,000 12,320 0.0411 0.361 0.318 0.370 0.353 0.361 34,872 0.3533 0.00%
2022-01-19 0 0.042 0.039 0.042 - - 0 0 - 0.361 0.336 0.361 - - 0 - 0.00%
2022-01-18 0 0.042 0.038 0.045 - - 0 0 - 0.361 0.327 0.387 - - 0 - 0.00%
2022-01-17 0 0.042 0.040 0.043 0.039 0.042 10,132,000 398,500 0.0393 0.361 0.344 0.370 0.336 0.361 1,177,746 0.3384 13.51%
2022-01-14 0 0.037 0.035 0.039 0.037 0.037 240,000 8,880 0.0370 0.318 0.301 0.336 0.318 0.318 27,898 0.3183 -2.63%
2022-01-13 0 0.038 0.035 0.039 0.038 0.038 8,808,000 334,704 0.0380 0.327 0.301 0.336 0.327 0.327 1,023,844 0.3269 0.00%
2022-01-12 0 0.038 0.035 0.040 - - 0 0 - 0.327 0.301 0.344 - - 0 - 0.00%
2022-01-11 0 0.038 0.035 0.040 - - 0 0 - 0.327 0.301 0.344 - - 0 - 0.00%
2022-01-10 0 0.038 0.035 0.040 0.035 0.035 6,000 190 0.0317 0.327 0.301 0.344 0.301 0.301 697 0.2724 0.00%
2022-01-07 0 0.038 0.035 0.039 0.036 0.038 200,000 7,264 0.0363 0.327 0.301 0.336 0.310 0.327 23,248 0.3125 -2.56%
2022-01-06 0 0.039 0.035 0.039 0.035 0.039 96,000 3,468 0.0361 0.336 0.301 0.336 0.301 0.336 11,159 0.3108 2.63%
2022-01-05 0 0.038 0.037 0.040 - - 0 0 - 0.327 0.318 0.344 - - 0 - 0.00%
2022-01-04 0 0.038 0.038 0.040 - - 0 0 - 0.327 0.327 0.344 - - 0 - 0.00%
2022-01-03 0 0.038 0.038 0.040 0.038 0.038 80,000 3,040 0.0380 0.327 0.327 0.344 0.327 0.327 9,299 0.3269 -5.00%
2021-12-31 0 0.040 0.037 0.040 0.040 0.040 4,000 160 0.0400 0.344 0.318 0.344 0.344 0.344 465 0.3441 0.00%
2021-12-30 0 0.040 0.037 0.040 - - 0 0 - 0.344 0.318 0.344 - - 0 - 0.00%
2021-12-29 0 0.040 0.037 0.041 - - 0 0 - 0.344 0.318 0.353 - - 0 - 0.00%
2021-12-28 0 0.040 0.037 0.041 - - 0 0 - 0.344 0.318 0.353 - - 0 - 0.00%
2021-12-24 0 0.040 0.038 0.041 - - 0 0 - 0.344 0.327 0.353 - - 0 - 0.00%
2021-12-23 0 0.040 0.038 0.041 - - 0 0 - 0.344 0.327 0.353 - - 0 - 0.00%
2021-12-22 0 0.040 0.037 0.041 - - 0 0 - 0.344 0.318 0.353 - - 0 - 0.00%
2021-12-21 0 0.040 0.037 0.041 - - 0 0 - 0.344 0.318 0.353 - - 0 - 0.00%
2021-12-20 0 0.040 0.037 0.041 0.039 0.039 204,000 7,956 0.0390 0.344 0.318 0.353 0.336 0.336 23,713 0.3355 0.00%
2021-12-17 0 0.040 0.037 0.041 - - 0 0 - 0.344 0.318 0.353 - - 0 - 0.00%
2021-12-16 0 0.040 0.039 0.040 0.037 0.041 280,000 10,456 0.0373 0.344 0.336 0.344 0.318 0.353 32,547 0.3213 -2.44%
2021-12-15 0 0.041 0.038 0.043 - - 0 0 - 0.353 0.327 0.370 - - 0 - 0.00%
2021-12-14 0 0.041 0.038 0.043 - - 0 0 - 0.353 0.327 0.370 - - 0 - 0.00%
2021-12-13 0 0.041 0.038 0.043 - - 0 0 - 0.353 0.327 0.370 - - 0 - 0.00%
2021-12-10 0 0.041 0.041 0.043 0.037 0.041 116,000 4,356 0.0376 0.353 0.353 0.370 0.318 0.353 13,484 0.3231 0.00%
2021-12-09 0 0.041 0.037 0.041 0.038 0.041 88,000 3,356 0.0381 0.353 0.318 0.353 0.327 0.353 10,229 0.3281 0.00%
2021-12-08 0 0.041 0.038 0.041 0.038 0.041 24,000 924 0.0385 0.353 0.327 0.353 0.327 0.353 2,790 0.3312 10.81%
2021-12-07 0 0.037 0.037 0.038 - - 0 0 - 0.318 0.318 0.327 - - 0 - 0.00%
2021-12-06 0 0.037 0.037 0.039 0.037 0.037 1,064,000 39,368 0.0370 0.318 0.318 0.336 0.318 0.318 123,680 0.3183 -5.13%
2021-12-03 0 0.039 0.037 0.041 0.038 0.040 740,000 28,920 0.0391 0.336 0.318 0.353 0.327 0.344 86,018 0.3362 -7.14%
2021-12-02 0 0.042 0.037 0.042 - - 0 0 - 0.361 0.318 0.361 - - 0 - 0.00%
2021-12-01 0 0.042 0.037 0.042 - - 2,000 60 0.0300 0.361 0.318 0.361 - - 232 0.2581 0.00%
2021-11-30 0 0.042 0.037 0.042 - - 0 0 - 0.361 0.318 0.361 - - 0 - 0.00%
2021-11-29 0 0.042 0.037 0.042 0.037 0.042 468,000 17,600 0.0376 0.361 0.318 0.361 0.318 0.361 54,400 0.3235 7.69%
2021-11-26 0 0.039 0.039 0.043 0.039 0.039 160,000 6,240 0.0390 0.336 0.336 0.370 0.336 0.336 18,598 0.3355 -2.50%
2021-11-25 0 0.040 0.040 0.043 0.040 0.042 1,280,000 52,160 0.0408 0.344 0.344 0.370 0.344 0.361 148,788 0.3506 -4.76%
2021-11-24 0 0.042 0.042 0.045 0.040 0.045 1,176,000 49,136 0.0418 0.361 0.361 0.387 0.344 0.387 136,699 0.3594 -10.64%
2021-11-23 0 0.047 0.040 0.047 - - 0 0 - 0.404 0.344 0.404 - - 0 - -2.08%
2021-11-22 0 0.048 0.042 0.048 0.048 0.048 12,000 576 0.0480 0.413 0.361 0.413 0.413 0.413 1,395 0.4129 2.13%
2021-11-19 0 0.047 0.039 0.048 - - 0 0 - 0.404 0.336 0.413 - - 0 - 0.00%
2021-11-18 0 0.047 0.039 0.047 0.044 0.047 104,000 4,644 0.0447 0.404 0.336 0.404 0.379 0.404 12,089 0.3842 6.82%
2021-11-17 0 0.044 0.039 0.044 0.039 0.045 20,000 824 0.0412 0.379 0.336 0.379 0.336 0.387 2,325 0.3544 7.32%
2021-11-16 0 0.041 0.039 0.045 - - 0 0 - 0.353 0.336 0.387 - - 0 - 0.00%
2021-11-15 0 0.041 0.039 0.047 0.041 0.042 228,000 9,424 0.0413 0.353 0.336 0.404 0.353 0.361 26,503 0.3556 -2.38%
2021-11-12 0 0.042 0.044 0.045 0.039 0.039 4,000 156 0.0390 0.361 0.379 0.387 0.336 0.336 465 0.3355 -6.67%
2021-11-11 0 0.045 0.039 0.045 0.045 0.045 4,000 180 0.0450 0.387 0.336 0.387 0.387 0.387 465 0.3871 0.00%
2021-11-10 0 0.045 0.038 0.045 0.038 0.047 12,000 524 0.0437 0.387 0.327 0.387 0.327 0.404 1,395 0.3757 15.38%
2021-11-09 0 0.039 0.039 0.049 - - 0 0 - 0.336 0.336 0.422 - - 0 - 2.63%
2021-11-08 0 0.038 0.038 0.049 0.038 0.038 4,000 152 0.0380 0.327 0.327 0.422 0.327 0.327 465 0.3269 -5.00%
2021-11-05 0 0.040 0.039 0.049 0.040 0.049 1,036,000 42,000 0.0405 0.344 0.336 0.422 0.344 0.422 120,425 0.3488 2.56%
2021-11-04 0 0.039 0.039 0.042 - - 0 0 - 0.336 0.336 0.361 - - 0 - 0.00%
2021-11-03 0 0.039 0.038 0.042 0.038 0.041 1,772,000 68,348 0.0386 0.336 0.327 0.361 0.327 0.353 205,978 0.3318 -9.30%
2021-11-02 0 0.043 0.038 0.043 0.038 0.044 112,000 4,280 0.0382 0.370 0.327 0.370 0.327 0.379 13,019 0.3288 13.16%
2021-11-01 0 0.038 0.038 0.043 0.037 0.044 452,000 16,952 0.0375 0.327 0.327 0.370 0.318 0.379 52,541 0.3226 -15.56%
2021-10-29 0 0.045 0.038 0.045 - - 0 0 - 0.387 0.327 0.387 - - 0 - 0.00%
2021-10-28 0 0.045 0.038 0.045 0.045 0.047 928,000 42,168 0.0454 0.387 0.327 0.387 0.387 0.404 107,871 0.3909 0.00%
2021-10-27 0 0.045 0.037 0.045 0.044 0.045 1,204,000 52,980 0.0440 0.387 0.318 0.387 0.379 0.387 139,953 0.3786 7.14%
2021-10-26 0 0.042 0.037 0.042 0.040 0.044 5,340,000 234,908 0.0440 0.361 0.318 0.361 0.344 0.379 620,723 0.3784 5.00%
2021-10-25 0 0.040 0.038 0.040 0.036 0.040 10,272,000 387,160 0.0377 0.344 0.327 0.344 0.310 0.344 1,194,020 0.3242 14.29%
2021-10-22 0 0.035 0.034 0.037 - - 0 0 - 0.301 0.292 0.318 - - 0 - 0.00%
2021-10-21 0 0.035 0.036 0.044 - - 0 0 - 0.301 0.310 0.379 - - 0 - 0.00%
2021-10-20 0 0.035 0.035 0.044 0.035 0.035 976,000 34,160 0.0350 0.301 0.301 0.379 0.301 0.301 113,451 0.3011 -2.78%
2021-10-19 0 0.036 0.035 0.044 - - 0 0 - 0.310 0.301 0.379 - - 0 - 0.00%
2021-10-18 0 0.036 0.035 0.044 0.036 0.036 500,000 18,000 0.0360 0.310 0.301 0.379 0.310 0.310 58,120 0.3097 2.86%
2021-10-15 0 0.035 0.035 0.044 - - 0 0 - 0.301 0.301 0.379 - - 0 - 0.00%
2021-10-12 0 0.035 0.035 0.044 - - 0 0 - 0.301 0.301 0.379 - - 0 - 0.00%
2021-10-11 0 0.035 0.035 0.044 - - 0 0 - 0.301 0.301 0.379 - - 0 - 0.00%
2021-10-08 0 0.035 0.036 0.044 - - 0 0 - 0.301 0.310 0.379 - - 0 - 0.00%
2021-10-07 0 0.035 0.035 0.044 0.035 0.035 15,000 505 0.0337 0.301 0.301 0.379 0.301 0.301 1,744 0.2896 -5.41%
2021-10-06 0 0.037 0.036 0.045 - - 0 0 - 0.318 0.310 0.387 - - 0 - 0.00%
2021-10-05 0 0.037 0.037 0.045 0.037 0.037 20,000 740 0.0370 0.318 0.318 0.387 0.318 0.318 2,325 0.3183 0.00%
2021-10-04 0 0.037 0.037 0.045 0.037 0.037 96,000 3,552 0.0370 0.318 0.318 0.387 0.318 0.318 11,159 0.3183 -7.50%
2021-09-30 0 0.040 0.037 0.047 0.035 0.040 736,000 28,404 0.0386 0.344 0.318 0.404 0.301 0.344 85,553 0.3320 -2.44%
2021-09-29 0 0.041 0.036 0.045 - - 0 0 - 0.353 0.310 0.387 - - 0 - 0.00%
2021-09-28 0 0.041 0.035 0.045 - - 0 0 - 0.353 0.301 0.387 - - 0 - 0.00%
2021-09-27 0 0.041 0.036 0.045 0.040 0.041 392,000 16,024 0.0409 0.353 0.310 0.387 0.344 0.353 45,566 0.3517 0.00%
2021-09-24 0 0.041 0.035 0.041 0.041 0.041 4,000 164 0.0410 0.353 0.301 0.353 0.353 0.353 465 0.3527 -2.38%
2021-09-23 0 0.042 0.035 0.042 0.042 0.043 80,000 3,400 0.0425 0.361 0.301 0.361 0.361 0.370 9,299 0.3656 10.53%
2021-09-21 0 0.038 0.034 0.043 - - 0 0 - 0.327 0.292 0.370 - - 0 - 0.00%
2021-09-20 0 0.038 0.038 0.045 0.035 0.036 16,000 564 0.0353 0.327 0.327 0.387 0.301 0.310 1,860 0.3033 5.56%
2021-09-17 0 0.036 0.036 0.040 - - 0 0 - 0.310 0.310 0.344 - - 0 - 0.00%
2021-09-16 0 0.036 0.036 0.040 0.036 0.036 84,000 3,024 0.0360 0.310 0.310 0.344 0.310 0.310 9,764 0.3097 -18.18%
2021-09-15 0 0.044 0.035 0.044 0.046 0.046 4,000 184 0.0460 0.379 0.301 0.379 0.396 0.396 465 0.3957 12.82%
2021-09-14 0 0.039 0.035 0.039 - - 0 0 - 0.336 0.301 0.336 - - 0 - 0.00%
2021-09-13 0 0.039 0.035 0.042 - - 0 0 - 0.336 0.301 0.361 - - 0 - 0.00%
2021-09-10 0 0.039 0.035 0.042 - - 0 0 - 0.336 0.301 0.361 - - 0 - 0.00%
2021-09-09 0 0.039 0.035 0.042 - - 0 0 - 0.336 0.301 0.361 - - 0 - 0.00%
2021-09-08 0 0.039 0.035 0.042 - - 0 0 - 0.336 0.301 0.361 - - 0 - 0.00%
2021-09-07 0 0.039 0.034 0.042 - - 0 0 - 0.336 0.292 0.361 - - 0 - 0.00%
2021-09-06 0 0.039 0.039 0.042 0.034 0.034 20,000 680 0.0340 0.336 0.336 0.361 0.292 0.292 2,325 0.2925 -4.88%
2021-09-03 0 0.041 0.034 0.042 - - 0 0 - 0.353 0.292 0.361 - - 0 - 0.00%
2021-09-02 0 0.041 0.041 0.042 - - 0 0 - 0.353 0.353 0.361 - - 0 - 0.00%
2021-09-01 0 0.041 0.033 0.041 0.042 0.042 244,000 10,248 0.0420 0.353 0.284 0.353 0.361 0.361 28,363 0.3613 20.59%
2021-08-31 0 0.034 0.034 0.042 - - 0 0 - 0.292 0.292 0.361 - - 0 - 0.00%
2021-08-30 0 0.034 0.032 0.043 0.034 0.034 80,000 2,720 0.0340 0.292 0.275 0.370 0.292 0.292 9,299 0.2925 -5.56%
2021-08-27 0 0.036 0.034 0.045 0.034 0.036 160,000 5,640 0.0353 0.310 0.292 0.387 0.292 0.310 18,598 0.3033 0.00%
2021-08-26 0 0.036 0.036 0.044 0.036 0.036 12,000 432 0.0360 0.310 0.310 0.379 0.310 0.310 1,395 0.3097 0.00%
2021-08-25 0 0.036 0.033 0.037 0.031 0.037 280,000 9,664 0.0345 0.310 0.284 0.318 0.267 0.318 32,547 0.2969 5.88%
2021-08-24 0 0.034 0.032 0.045 - - 0 0 - 0.292 0.275 0.387 - - 0 - 0.00%
2021-08-23 0 0.034 0.031 0.045 - - 0 0 - 0.292 0.267 0.387 - - 0 - 0.00%
2021-08-20 0 0.034 0.035 0.044 - - 0 0 - 0.292 0.301 0.379 - - 0 - 0.00%
2021-08-19 0 0.034 0.034 0.044 - - 0 0 - 0.292 0.292 0.379 - - 0 - 0.00%
2021-08-18 0 0.034 0.035 0.044 - - 0 0 - 0.292 0.301 0.379 - - 0 - 0.00%
2021-08-17 0 0.034 0.034 0.038 - - 0 0 - 0.292 0.292 0.327 - - 0 - 0.00%
2021-08-16 0 0.034 0.034 0.044 - - 0 0 - 0.292 0.292 0.379 - - 0 - 0.00%
2021-08-13 0 0.034 0.034 0.044 - - 0 0 - 0.292 0.292 0.379 - - 0 - 0.00%
2021-08-12 0 0.034 0.034 0.044 0.034 0.034 108,000 3,760 0.0348 0.292 0.292 0.379 0.292 0.292 12,554 0.2995 -5.56%
2021-08-11 0 0.036 0.034 0.044 - - 0 0 - 0.310 0.292 0.379 - - 0 - 0.00%
2021-08-10 0 0.036 0.034 0.044 - - 0 0 - 0.310 0.292 0.379 - - 0 - 0.00%
2021-08-09 0 0.036 0.036 0.038 0.034 0.036 12,788,000 460,360 0.0360 0.310 0.310 0.327 0.292 0.310 1,486,481 0.3097 -7.69%
2021-08-06 0 0.039 0.034 0.040 0.037 0.040 12,772,000 472,576 0.0370 0.336 0.292 0.344 0.318 0.344 1,484,621 0.3183 5.41%
2021-08-05 0 0.037 0.034 0.037 0.034 0.037 100,000 3,460 0.0346 0.318 0.292 0.318 0.292 0.318 11,624 0.2977 8.82%
2021-08-04 0 0.034 0.034 0.039 - - 0 0 - 0.292 0.292 0.336 - - 0 - 0.00%
2021-08-03 0 0.034 0.034 0.039 - - 0 0 - 0.292 0.292 0.336 - - 0 - 0.00%
2021-08-02 0 0.034 0.034 0.039 0.034 0.034 4,000 136 0.0340 0.292 0.292 0.336 0.292 0.292 465 0.2925 -10.53%
2021-07-30 0 0.038 0.034 0.039 0.039 0.039 4,000 156 0.0390 0.327 0.292 0.336 0.336 0.336 465 0.3355 -2.56%
2021-07-29 0 0.039 0.035 0.041 0.034 0.039 8,000 292 0.0365 0.336 0.301 0.353 0.292 0.336 930 0.3140 2.63%
2021-07-28 0 0.038 0.032 0.038 0.035 0.038 64,000 2,252 0.0352 0.327 0.275 0.327 0.301 0.327 7,439 0.3027 5.56%
2021-07-27 0 0.036 0.034 0.039 0.034 0.036 176,000 6,064 0.0345 0.310 0.292 0.336 0.292 0.310 20,458 0.2964 0.00%
2021-07-26 0 0.036 0.036 0.041 - - 0 0 - 0.310 0.310 0.353 - - 0 - 0.00%
2021-07-23 0 0.036 0.036 0.040 0.036 0.036 344,000 12,384 0.0360 0.310 0.310 0.344 0.310 0.310 39,987 0.3097 0.00%
2021-07-22 0 0.036 0.036 0.041 0.036 0.036 140,000 5,040 0.0360 0.310 0.310 0.353 0.310 0.310 16,274 0.3097 -2.70%
2021-07-21 0 0.037 0.037 0.040 0.036 0.038 684,000 24,952 0.0365 0.318 0.318 0.344 0.310 0.327 79,508 0.3138 -5.13%
2021-07-20 0 0.039 0.035 0.041 - - 0 0 - 0.336 0.301 0.353 - - 0 - 0.00%
2021-07-19 0 0.039 0.039 0.041 0.038 0.041 8,000 316 0.0395 0.336 0.336 0.353 0.327 0.353 930 0.3398 0.00%
2021-07-16 0 0.039 0.038 0.041 0.038 0.041 28,000 1,108 0.0396 0.336 0.327 0.353 0.327 0.353 3,255 0.3404 -4.88%
2021-07-15 0 0.041 0.038 0.041 0.040 0.041 340,000 13,604 0.0400 0.353 0.327 0.353 0.344 0.353 39,522 0.3442 5.13%
2021-07-14 0 0.039 0.035 0.040 - - 0 0 - 0.336 0.301 0.344 - - 0 - 0.00%
2021-07-13 0 0.039 0.038 0.039 0.038 0.039 484,000 18,824 0.0389 0.336 0.327 0.336 0.327 0.336 56,260 0.3346 0.00%
2021-07-12 0 0.039 0.039 0.042 - - 0 0 - 0.336 0.336 0.361 - - 0 - 0.00%
2021-07-09 0 0.039 0.039 0.042 0.039 0.039 20,000 780 0.0390 0.336 0.336 0.361 0.336 0.336 2,325 0.3355 0.00%
2021-07-08 0 0.039 0.036 0.041 - - 0 0 - 0.336 0.310 0.353 - - 0 - 0.00%
2021-07-07 0 0.039 0.039 0.042 - - 104,000 4,056 0.0390 0.336 0.336 0.361 - - 12,089 0.3355 0.00%
2021-07-06 0 0.039 0.039 0.042 - - 0 0 - 0.336 0.336 0.361 - - 0 - 0.00%
2021-07-05 0 0.039 0.039 0.042 0.039 0.040 320,000 12,496 0.0391 0.336 0.336 0.361 0.336 0.344 37,197 0.3359 -2.50%
2021-07-02 0 0.040 0.040 0.043 0.039 0.039 200,000 7,800 0.0390 0.344 0.344 0.370 0.336 0.336 23,248 0.3355 0.00%
2021-06-30 0 0.040 0.039 0.043 - - 0 0 - 0.344 0.336 0.370 - - 0 - 0.00%
2021-06-29 0 0.040 0.039 0.043 - - 0 0 - 0.344 0.336 0.370 - - 0 - 0.00%
2021-06-28 0 0.040 0.040 0.043 0.039 0.039 124,000 4,836 0.0390 0.344 0.344 0.370 0.336 0.336 14,414 0.3355 2.56%
2021-06-25 0 0.039 0.039 0.044 0.039 0.043 136,000 5,384 0.0396 0.336 0.336 0.379 0.336 0.370 15,809 0.3406 -4.88%
2021-06-24 0 0.041 0.040 0.044 - - 0 0 - 0.353 0.344 0.379 - - 0 - 0.00%
2021-06-23 0 0.041 0.041 0.044 0.041 0.041 70,388 2,873 0.0408 0.353 0.353 0.379 0.353 0.353 8,182 0.3511 0.00%
2021-06-22 0 0.041 0.041 0.046 0.041 0.041 8,000 328 0.0410 0.353 0.353 0.396 0.353 0.353 930 0.3527 -6.82%
2021-06-21 0 0.044 0.041 0.046 0.044 0.044 4,000 176 0.0440 0.379 0.353 0.396 0.379 0.379 465 0.3785 0.00%
2021-06-18 0 0.044 0.041 0.045 0.041 0.045 252,000 11,072 0.0439 0.379 0.353 0.387 0.353 0.387 29,293 0.3780 4.76%
2021-06-17 0 0.042 0.042 0.046 0.042 0.045 460,000 19,332 0.0420 0.361 0.361 0.396 0.361 0.387 53,471 0.3615 -4.55%
2021-06-16 0 0.044 0.041 0.045 - - 0 0 - 0.379 0.353 0.387 - - 0 - 0.00%
2021-06-15 0 0.044 0.041 0.042 0.041 0.049 504,000 22,108 0.0439 0.379 0.353 0.361 0.353 0.422 58,585 0.3774 7.32%
2021-06-11 0 0.041 0.041 0.046 0.040 0.047 9,352,000 389,860 0.0417 0.353 0.353 0.396 0.344 0.404 1,087,079 0.3586 -6.82%
2021-06-10 0 0.044 0.043 0.044 - - 0 0 - 0.379 0.370 0.379 - - 0 - -6.38%
2021-06-09 0 0.047 0.044 0.047 0.044 0.049 13,696,000 615,748 0.0450 0.404 0.379 0.404 0.379 0.422 1,592,027 0.3868 6.82%
2021-06-08 0 0.044 0.044 0.047 0.042 0.048 1,192,000 52,728 0.0442 0.379 0.379 0.404 0.361 0.413 138,558 0.3805 0.00%
2021-06-07 0 0.044 0.044 0.046 0.040 0.048 22,120,000 926,208 0.0419 0.379 0.379 0.396 0.344 0.413 2,571,235 0.3602 7.32%
2021-06-04 0 0.041 0.040 0.041 0.043 0.043 108,000 4,644 0.0430 0.353 0.344 0.353 0.370 0.370 12,554 0.3699 0.00%
2021-06-03 0 0.041 0.040 0.052 - - 0 0 - 0.353 0.344 0.447 - - 0 - 0.00%
2021-06-02 0 0.041 0.040 0.050 - - 0 0 - 0.353 0.344 0.430 - - 0 - 0.00%
2021-06-01 0 0.041 0.040 0.041 0.044 0.044 200,000 8,800 0.0440 0.353 0.344 0.353 0.379 0.379 23,248 0.3785 0.00%
2021-05-31 0 0.041 0.042 0.049 - - 0 0 - 0.353 0.361 0.422 - - 0 - 0.00%
2021-05-28 0 0.041 0.040 0.041 - - 0 0 - 0.353 0.344 0.353 - - 0 - -2.38%
2021-05-27 0 0.042 0.041 0.054 - - 0 0 - 0.361 0.353 0.465 - - 0 - 0.00%
2021-05-26 0 0.042 0.041 0.054 - - 0 0 - 0.361 0.353 0.465 - - 0 - 0.00%
2021-05-25 0 0.042 0.041 0.042 - - 0 0 - 0.361 0.353 0.361 - - 0 - -2.33%
2021-05-24 0 0.043 0.043 0.055 0.043 0.043 24,000 1,032 0.0430 0.370 0.370 0.473 0.370 0.370 2,790 0.3699 0.00%
2021-05-21 0 0.043 0.042 0.043 0.041 0.047 480,000 21,112 0.0440 0.370 0.361 0.370 0.353 0.404 55,795 0.3784 4.88%
2021-05-20 0 0.041 0.041 0.046 0.041 0.041 60,000 2,460 0.0410 0.353 0.353 0.396 0.353 0.353 6,974 0.3527 0.00%
2021-05-18 0 0.041 0.041 0.046 - - 0 0 - 0.353 0.353 0.396 - - 0 - 0.00%
2021-05-17 0 0.041 0.040 0.041 0.042 0.046 116,000 5,304 0.0457 0.353 0.344 0.353 0.361 0.396 13,484 0.3934 -2.38%
2021-05-14 0 0.042 0.041 0.042 0.039 0.045 672,000 28,608 0.0426 0.361 0.353 0.361 0.336 0.387 78,113 0.3662 2.44%
2021-05-13 0 0.041 0.041 0.046 0.041 0.041 12,000 492 0.0410 0.353 0.353 0.396 0.353 0.353 1,395 0.3527 0.00%
2021-05-12 0 0.041 0.040 0.041 0.040 0.043 84,000 3,396 0.0404 0.353 0.344 0.353 0.344 0.370 9,764 0.3478 5.13%
2021-05-11 0 0.039 0.039 0.043 0.039 0.040 196,000 7,712 0.0393 0.336 0.336 0.370 0.336 0.344 22,783 0.3385 0.00%
2021-05-10 0 0.039 0.039 0.045 - - 0 0 - 0.336 0.336 0.387 - - 0 - 0.00%
2021-05-07 0 0.039 0.038 0.039 0.041 0.050 436,000 17,912 0.0411 0.336 0.327 0.336 0.353 0.430 50,681 0.3534 -4.88%
2021-05-06 0 0.041 0.039 0.041 0.046 0.046 28,000 1,288 0.0460 0.353 0.336 0.353 0.396 0.396 3,255 0.3957 -4.65%
2021-05-05 0 0.043 0.042 0.043 0.042 0.050 5,396,000 243,908 0.0452 0.370 0.361 0.370 0.361 0.430 627,232 0.3889 13.16%
2021-05-04 0 0.038 0.037 0.043 - - 0 0 - 0.327 0.318 0.370 - - 0 - 0.00%
2021-05-03 0 0.038 0.037 0.047 - - 0 0 - 0.327 0.318 0.404 - - 0 - 0.00%
2021-04-30 0 0.038 0.037 0.040 - - 0 0 - 0.327 0.318 0.344 - - 0 - 0.00%
2021-04-29 0 0.038 0.037 0.043 - - 0 0 - 0.327 0.318 0.370 - - 0 - 0.00%
2021-04-28 0 0.038 0.037 0.043 - - 0 0 - 0.327 0.318 0.370 - - 0 - 0.00%
2021-04-27 0 0.038 0.037 0.045 0.038 0.038 100,000 3,800 0.0380 0.327 0.318 0.387 0.327 0.327 11,624 0.3269 0.00%
2021-04-26 0 0.038 0.038 0.045 - - 0 0 - 0.327 0.327 0.387 - - 0 - 0.00%
2021-04-23 0 0.038 0.038 0.044 - - 0 0 - 0.327 0.327 0.379 - - 0 - 0.00%
2021-04-22 0 0.038 0.038 0.044 - - 0 0 - 0.327 0.327 0.379 - - 0 - 0.00%
2021-04-21 0 0.038 0.037 0.038 0.037 0.042 380,000 15,800 0.0416 0.327 0.318 0.327 0.318 0.361 44,171 0.3577 -2.56%
2021-04-20 0 0.039 0.039 0.043 0.039 0.044 17,440,000 764,240 0.0438 0.336 0.336 0.370 0.336 0.379 2,027,230 0.3770 -2.50%
2021-04-19 0 0.040 0.038 0.044 - - 0 0 - 0.344 0.327 0.379 - - 0 - 0.00%
2021-04-16 0 0.040 0.039 0.040 0.036 0.044 15,344,000 670,296 0.0437 0.344 0.336 0.344 0.310 0.379 1,783,591 0.3758 11.11%
2021-04-15 0 0.036 0.036 0.039 - - 0 0 - 0.310 0.310 0.336 - - 0 - 0.00%
2021-04-14 0 0.036 0.036 0.038 0.036 0.036 80,000 2,880 0.0360 0.310 0.310 0.327 0.310 0.310 9,299 0.3097 0.00%
2021-04-13 0 0.036 0.036 0.040 - - 0 0 - 0.310 0.310 0.344 - - 0 - 0.00%
2021-04-12 0 0.036 0.036 0.040 - - 0 0 - 0.310 0.310 0.344 - - 0 - 0.00%
2021-04-09 0 0.036 0.036 0.040 - - 0 0 - 0.310 0.310 0.344 - - 0 - 0.00%
2021-04-08 0 0.036 0.036 0.039 - - 0 0 - 0.310 0.310 0.336 - - 0 - 0.00%
2021-04-07 0 0.036 0.036 0.039 - - 0 0 - 0.310 0.310 0.336 - - 0 - 0.00%
2021-04-01 0 0.036 0.036 0.039 0.036 0.037 204,000 7,364 0.0361 0.310 0.310 0.336 0.310 0.318 23,713 0.3105 -7.69%
2021-03-31 0 0.039 0.038 0.040 - - 0 0 - 0.336 0.327 0.344 - - 0 - 0.00%
2021-03-30 0 0.039 0.037 0.040 0.039 0.039 76,000 2,964 0.0390 0.336 0.318 0.344 0.336 0.336 8,834 0.3355 -2.50%
2021-03-29 0 0.040 0.038 0.040 0.039 0.048 248,000 11,320 0.0456 0.344 0.327 0.344 0.336 0.413 28,828 0.3927 2.56%
2021-03-26 0 0.039 0.036 0.040 - - 0 0 - 0.336 0.310 0.344 - - 0 - 0.00%
2021-03-25 0 0.039 0.037 0.040 - - 0 0 - 0.336 0.318 0.344 - - 0 - 0.00%
2021-03-24 0 0.039 0.038 0.040 0.037 0.039 600,000 22,808 0.0380 0.336 0.327 0.344 0.318 0.336 69,744 0.3270 2.63%
2021-03-23 0 0.038 0.038 0.040 0.038 0.038 12,000 456 0.0380 0.327 0.327 0.344 0.327 0.327 1,395 0.3269 0.00%
2021-03-22 0 0.038 0.038 0.040 0.038 0.039 28,000 1,072 0.0383 0.327 0.327 0.344 0.327 0.336 3,255 0.3294 -5.00%
2021-03-19 0 0.040 0.038 0.044 - - 0 0 - 0.344 0.327 0.379 - - 0 - 0.00%
2021-03-18 0 0.040 0.038 0.044 0.040 0.040 956,000 38,248 0.0400 0.344 0.327 0.379 0.344 0.344 111,126 0.3442 0.00%
2021-03-17 0 0.040 0.038 0.044 - - 0 0 - 0.344 0.327 0.379 - - 0 - 0.00%
2021-03-16 0 0.040 0.038 0.044 - - 96,000 3,840 0.0400 0.344 0.327 0.379 - - 11,159 0.3441 0.00%
2021-03-15 0 0.040 0.038 0.040 - - 0 0 - 0.344 0.327 0.344 - - 0 - 0.00%
2021-03-12 0 0.040 0.038 0.040 0.039 0.040 32,000 1,256 0.0393 0.344 0.327 0.344 0.336 0.344 3,720 0.3377 0.00%
2021-03-11 0 0.040 0.038 0.040 0.038 0.040 7,704,000 300,392 0.0390 0.344 0.327 0.344 0.327 0.344 895,515 0.3354 0.00%
2021-03-10 0 0.040 0.038 0.040 0.040 0.042 6,980,000 292,400 0.0419 0.344 0.327 0.344 0.344 0.361 811,357 0.3604 -4.76%
2021-03-09 0 0.042 0.040 0.043 0.040 0.042 14,244,000 598,176 0.0420 0.361 0.344 0.370 0.344 0.361 1,655,726 0.3613 -2.33%
2021-03-08 0 0.043 0.039 0.044 0.042 0.046 6,120,000 281,040 0.0459 0.370 0.336 0.379 0.361 0.396 711,390 0.3951 2.38%
2021-03-05 0 0.042 0.042 0.044 0.042 0.042 36,000 1,512 0.0420 0.361 0.361 0.379 0.361 0.361 4,185 0.3613 -2.33%
2021-03-04 0 0.043 0.039 0.044 0.041 0.044 80,000 3,292 0.0412 0.370 0.336 0.379 0.353 0.379 9,299 0.3540 4.88%
2021-03-03 0 0.041 0.039 0.045 0.038 0.041 48,000 1,956 0.0408 0.353 0.336 0.387 0.327 0.353 5,580 0.3506 0.00%
2021-03-02 0 0.041 0.038 0.042 - - 0 0 - 0.353 0.327 0.361 - - 0 - -2.38%
2021-03-01 0 0.042 0.042 0.046 - - 0 0 - 0.361 0.361 0.396 - - 0 - 0.00%
2021-02-26 0 0.042 0.039 0.045 0.042 0.042 8,000 336 0.0420 0.361 0.336 0.387 0.361 0.361 930 0.3613 0.00%
2021-02-25 0 0.042 0.042 0.046 0.037 0.042 1,304,000 49,884 0.0383 0.361 0.361 0.396 0.318 0.361 151,577 0.3291 5.00%
2021-02-24 0 0.040 0.040 0.042 0.040 0.042 400,000 16,152 0.0404 0.344 0.344 0.361 0.344 0.361 46,496 0.3474 -4.76%
2021-02-23 0 0.042 0.041 0.046 0.042 0.042 16,000 672 0.0420 0.361 0.353 0.396 0.361 0.361 1,860 0.3613 0.00%
2021-02-22 0 0.042 0.040 0.042 0.046 0.048 40,000 1,872 0.0468 0.361 0.344 0.361 0.396 0.413 4,650 0.4026 -8.70%
2021-02-19 0 0.046 0.044 0.050 0.043 0.046 32,201,000 1,454,351 0.0452 0.396 0.379 0.430 0.370 0.396 3,743,053 0.3885 0.00%
2021-02-18 0 0.046 0.040 0.046 0.046 0.046 16,000 736 0.0460 0.396 0.344 0.396 0.396 0.396 1,860 0.3957 0.00%
2021-02-17 0 0.046 0.045 0.046 0.045 0.046 156,000 7,144 0.0458 0.396 0.387 0.396 0.387 0.396 18,133 0.3940 6.98%
2021-02-16 0 0.043 0.041 0.049 0.035 0.043 5,398,000 203,288 0.0377 0.370 0.353 0.422 0.301 0.370 627,465 0.3240 0.00%
2021-02-11 0 0.043 0.039 0.052 - - 0 0 - 0.370 0.336 0.447 - - 0 - 0.00%
2021-02-10 0 0.043 0.043 0.057 - - 0 0 - 0.370 0.370 0.490 - - 0 - 0.00%
2021-02-09 0 0.043 0.043 0.053 - - 0 0 - 0.370 0.370 0.456 - - 0 - 0.00%
2021-02-08 0 0.043 0.043 0.048 0.043 0.044 520,000 22,456 0.0432 0.370 0.370 0.413 0.370 0.379 60,445 0.3715 -4.44%
2021-02-05 0 0.045 0.045 0.052 0.045 0.055 2,690,000 136,786 0.0508 0.387 0.387 0.447 0.387 0.473 312,686 0.4375 -6.25%
2021-02-04 0 0.048 0.046 0.055 0.048 0.048 1,360,000 65,280 0.0480 0.413 0.396 0.473 0.413 0.413 158,087 0.4129 -2.04%
2021-02-03 0 0.049 0.047 0.050 0.037 0.050 7,208,000 307,812 0.0427 0.422 0.404 0.430 0.318 0.430 837,860 0.3674 32.43%
2021-02-02 0 0.037 0.035 0.040 - - 0 0 - 0.318 0.301 0.344 - - 0 - 0.00%
2021-02-01 0 0.037 0.035 0.041 - - 0 0 - 0.318 0.301 0.353 - - 0 - 0.00%
2021-01-29 0 0.037 0.035 0.040 - - 0 0 - 0.318 0.301 0.344 - - 0 - 0.00%
2021-01-28 0 0.037 0.035 0.040 - - 0 0 - 0.318 0.301 0.344 - - 0 - 0.00%
2021-01-27 0 0.037 0.035 0.037 - - 0 0 - 0.318 0.301 0.318 - - 0 - -7.50%
2021-01-26 0 0.040 0.035 0.041 0.033 0.040 2,152,000 75,788 0.0352 0.344 0.301 0.353 0.284 0.344 250,149 0.3030 5.26%
2021-01-25 0 0.038 0.038 0.042 0.033 0.038 364,000 12,724 0.0350 0.327 0.327 0.361 0.284 0.327 42,311 0.3007 5.56%
2021-01-22 0 0.036 0.035 0.038 - - 0 0 - 0.310 0.301 0.327 - - 0 - 0.00%
2021-01-21 0 0.036 0.036 0.038 0.035 0.036 600,000 21,200 0.0353 0.310 0.310 0.327 0.301 0.310 69,744 0.3040 -5.26%
2021-01-20 0 0.038 0.035 0.044 - - 0 0 - 0.327 0.301 0.379 - - 0 - 0.00%
2021-01-19 0 0.038 0.038 0.043 0.036 0.038 132,000 4,912 0.0372 0.327 0.327 0.370 0.310 0.327 15,344 0.3201 5.56%
2021-01-18 0 0.036 0.036 0.042 0.036 0.036 300,000 10,800 0.0360 0.310 0.310 0.361 0.310 0.310 34,872 0.3097 2.86%
2021-01-15 0 0.035 0.034 0.035 0.037 0.037 32,000 1,184 0.0370 0.301 0.292 0.301 0.318 0.318 3,720 0.3183 0.00%
2021-01-14 0 0.035 0.034 0.037 0.034 0.038 44,000 1,544 0.0351 0.301 0.292 0.318 0.292 0.327 5,115 0.3019 -2.78%
2021-01-13 0 0.036 0.034 0.036 0.038 0.038 260,000 9,880 0.0380 0.310 0.292 0.310 0.327 0.327 30,222 0.3269 -2.70%
2021-01-12 0 0.037 0.034 0.038 0.035 0.038 40,000 1,412 0.0353 0.318 0.292 0.327 0.301 0.327 4,650 0.3037 5.71%
2021-01-11 0 0.035 0.035 0.038 0.035 0.035 16,000 560 0.0350 0.301 0.301 0.327 0.301 0.301 1,860 0.3011 -2.78%
2021-01-08 0 0.036 0.035 0.037 0.035 0.036 836,000 29,560 0.0354 0.310 0.301 0.318 0.301 0.310 97,177 0.3042 -2.70%
2021-01-07 0 0.037 0.035 0.037 0.040 0.040 212,000 8,480 0.0400 0.318 0.301 0.318 0.344 0.344 24,643 0.3441 -2.63%
2021-01-06 0 0.038 0.038 0.040 0.037 0.039 208,000 7,728 0.0372 0.327 0.327 0.344 0.318 0.336 24,178 0.3196 2.70%
2021-01-05 0 0.037 0.037 0.038 0.036 0.036 200,000 7,200 0.0360 0.318 0.318 0.327 0.310 0.310 23,248 0.3097 2.78%
2021-01-04 0 0.036 0.036 0.038 0.034 0.034 16,000 544 0.0340 0.310 0.310 0.327 0.292 0.292 1,860 0.2925 -2.70%
2020-12-31 0 0.037 0.036 0.043 - - 0 0 - 0.318 0.310 0.370 - - 0 - 0.00%
2020-12-30 0 0.037 0.035 0.037 0.040 0.043 744,000 31,044 0.0417 0.318 0.301 0.318 0.344 0.370 86,483 0.3590 -2.63%
2020-12-29 0 0.038 0.034 0.040 0.038 0.044 560,000 23,180 0.0414 0.327 0.292 0.344 0.327 0.379 65,095 0.3561 5.56%
2020-12-28 0 0.036 0.036 0.040 0.036 0.036 40,000 1,440 0.0360 0.310 0.310 0.344 0.310 0.310 4,650 0.3097 0.00%
2020-12-24 0 0.036 0.036 0.039 0.036 0.036 280,000 10,080 0.0360 0.310 0.310 0.336 0.310 0.310 32,547 0.3097 5.88%
2020-12-23 0 0.034 0.034 0.040 0.034 0.038 32,000 1,120 0.0350 0.292 0.292 0.344 0.292 0.327 3,720 0.3011 -10.53%
2020-12-22 0 0.038 0.037 0.038 0.037 0.040 10,576,000 411,380 0.0389 0.327 0.318 0.327 0.318 0.344 1,229,357 0.3346 5.56%
2020-12-21 0 0.036 0.034 0.040 0.035 0.038 424,000 15,108 0.0356 0.310 0.292 0.344 0.301 0.327 49,286 0.3065 -5.26%
2020-12-18 0 0.038 0.038 0.040 0.037 0.038 134,000 5,062 0.0378 0.327 0.327 0.344 0.318 0.327 15,576 0.3250 -5.00%
2020-12-17 0 0.040 0.040 0.050 0.040 0.040 352,000 14,080 0.0400 0.344 0.344 0.430 0.344 0.344 40,917 0.3441 2.56%
2020-12-16 0 0.039 0.034 0.040 - - 0 0 - 0.336 0.292 0.344 - - 0 - 0.00%
2020-12-15 0 0.039 0.034 0.040 0.039 0.039 3,000,000 117,000 0.0390 0.336 0.292 0.344 0.336 0.336 348,721 0.3355 0.00%
2020-12-14 0 0.039 0.034 0.042 - - 0 0 - 0.336 0.292 0.361 - - 0 - 0.00%
2020-12-11 0 0.039 0.034 0.042 0.039 0.039 180,000 7,020 0.0390 0.336 0.292 0.361 0.336 0.336 20,923 0.3355 0.00%
2020-12-10 0 0.039 0.034 0.039 - - 0 0 - 0.336 0.292 0.336 - - 0 - 0.00%
2020-12-09 0 0.039 0.034 0.042 - - 0 0 - 0.336 0.292 0.361 - - 0 - 0.00%
2020-12-08 0 0.039 0.034 0.042 - - 0 0 - 0.336 0.292 0.361 - - 0 - 0.00%
2020-12-07 0 0.039 0.034 0.042 0.039 0.039 40,000 1,560 0.0390 0.336 0.292 0.361 0.336 0.336 4,650 0.3355 0.00%
2020-12-04 0 0.039 0.039 0.042 0.039 0.039 152,000 5,928 0.0390 0.336 0.336 0.361 0.336 0.336 17,669 0.3355 2.63%
2020-12-03 0 0.038 0.033 0.042 - - 0 0 - 0.327 0.284 0.361 - - 0 - 0.00%
2020-12-02 0 0.038 0.033 0.042 - - 0 0 - 0.327 0.284 0.361 - - 0 - 0.00%
2020-12-01 0 0.038 0.038 0.042 0.038 0.038 40,000 1,520 0.0380 0.327 0.327 0.361 0.327 0.327 4,650 0.3269 0.00%
2020-11-30 0 0.038 0.037 0.042 - - 0 0 - 0.327 0.318 0.361 - - 0 - 0.00%
2020-11-27 0 0.038 0.038 0.042 - - 0 0 - 0.327 0.327 0.361 - - 0 - 0.00%
2020-11-26 0 0.038 0.038 0.042 0.037 0.038 80,000 2,976 0.0372 0.327 0.327 0.361 0.318 0.327 9,299 0.3200 0.00%
2020-11-25 0 0.038 0.037 0.042 - - 0 0 - 0.327 0.318 0.361 - - 0 - 0.00%
2020-11-24 0 0.038 0.038 0.042 0.036 0.038 232,000 8,504 0.0367 0.327 0.327 0.361 0.310 0.327 26,968 0.3153 -9.52%
2020-11-23 0 0.042 0.038 0.046 0.040 0.042 1,114,000 46,674 0.0419 0.361 0.327 0.396 0.344 0.361 129,492 0.3604 5.00%
2020-11-20 0 0.040 0.040 0.048 0.040 0.052 2,368,000 102,564 0.0433 0.344 0.344 0.413 0.344 0.447 275,257 0.3726 5.26%
2020-11-19 0 0.038 0.037 0.040 - - 0 0 - 0.327 0.318 0.344 - - 0 - 0.00%
2020-11-18 0 0.038 0.034 0.040 - - 0 0 - 0.327 0.292 0.344 - - 0 - 0.00%
2020-11-17 0 0.038 0.036 0.040 0.038 0.038 1,600,000 60,800 0.0380 0.327 0.310 0.344 0.327 0.327 185,984 0.3269 -2.56%
2020-11-16 0 0.039 0.038 0.045 0.039 0.039 80,000 3,120 0.0390 0.336 0.327 0.387 0.336 0.336 9,299 0.3355 -2.50%
2020-11-13 0 0.040 0.038 0.046 - - 0 0 - 0.344 0.327 0.396 - - 0 - 0.00%
2020-11-12 0 0.040 0.039 0.047 - - 0 0 - 0.344 0.336 0.404 - - 0 - 0.00%
2020-11-11 0 0.040 0.039 0.048 - - 0 0 - 0.344 0.336 0.413 - - 0 - 0.00%
2020-11-10 0 0.040 0.039 0.051 0.039 0.040 264,000 10,304 0.0390 0.344 0.336 0.439 0.336 0.344 30,687 0.3358 5.26%
2020-11-09 0 0.038 0.038 0.045 0.038 0.038 4,000 152 0.0380 0.327 0.327 0.387 0.327 0.327 465 0.3269 -7.32%
2020-11-06 0 0.041 0.039 0.041 - - 0 0 - 0.353 0.336 0.353 - - 0 - -4.65%
2020-11-05 0 0.043 0.040 0.043 0.043 0.048 324,000 14,112 0.0436 0.370 0.344 0.370 0.370 0.413 37,662 0.3747 -4.44%
2020-11-04 0 0.045 0.042 0.045 0.038 0.062 8,040,000 485,468 0.0604 0.387 0.361 0.387 0.327 0.533 934,572 0.5195 12.50%
2020-11-03 0 0.040 0.037 0.044 - - 0 0 - 0.344 0.318 0.379 - - 0 - 0.00%
2020-11-02 0 0.040 0.037 0.054 - - 0 0 - 0.344 0.318 0.465 - - 0 - 0.00%
2020-10-30 0 0.040 0.037 0.047 - - 0 0 - 0.344 0.318 0.404 - - 0 - 0.00%
2020-10-29 0 0.040 0.037 0.045 - - 0 0 - 0.344 0.318 0.387 - - 0 - 0.00%
2020-10-28 0 0.040 0.037 0.040 0.040 0.040 240,000 9,600 0.0400 0.344 0.318 0.344 0.344 0.344 27,898 0.3441 0.00%
2020-10-27 0 0.040 0.036 0.040 - - 0 0 - 0.344 0.310 0.344 - - 0 - 0.00%
2020-10-23 0 0.040 0.037 0.040 0.036 0.040 452,000 17,552 0.0388 0.344 0.318 0.344 0.310 0.344 52,541 0.3341 0.00%
2020-10-22 0 0.040 0.036 0.052 0.036 0.054 306,000 12,304 0.0402 0.344 0.310 0.447 0.310 0.465 35,570 0.3459 0.00%
2020-10-21 0 0.040 0.035 0.042 - - 0 0 - 0.344 0.301 0.361 - - 0 - 0.00%
2020-10-20 0 0.040 0.036 0.040 0.036 0.040 8,000 304 0.0380 0.344 0.310 0.344 0.310 0.344 930 0.3269 0.00%
2020-10-19 0 0.040 0.037 0.040 0.040 0.040 480,000 19,200 0.0400 0.344 0.318 0.344 0.344 0.344 55,795 0.3441 0.00%
2020-10-16 0 0.040 0.036 0.040 - - 0 0 - 0.344 0.310 0.344 - - 0 - -13.04%
2020-10-15 0 0.046 0.036 0.046 0.036 0.046 84,000 3,064 0.0365 0.396 0.310 0.396 0.310 0.396 9,764 0.3138 27.78%
2020-10-14 0 0.036 0.033 0.036 - - 0 0 - 0.310 0.284 0.310 - - 0 - 0.00%
2020-10-12 0 0.036 0.033 0.046 - - 0 0 - 0.310 0.284 0.396 - - 0 - 0.00%
2020-10-09 0 0.036 0.034 0.036 0.037 0.037 160,000 5,920 0.0370 0.310 0.292 0.310 0.318 0.318 18,598 0.3183 -2.70%
2020-10-08 0 0.037 0.035 0.037 0.040 0.040 4,000 160 0.0400 0.318 0.301 0.318 0.344 0.344 465 0.3441 -13.95%
2020-10-07 0 0.043 0.035 0.043 0.032 0.043 248,000 8,548 0.0345 0.370 0.301 0.370 0.275 0.370 28,828 0.2965 22.86%
2020-10-06 0 0.035 0.033 0.037 - - 0 0 - 0.301 0.284 0.318 - - 0 - 0.00%
2020-10-05 0 0.035 0.032 0.038 - - 0 0 - 0.301 0.275 0.327 - - 0 - 0.00%
2020-09-30 0 0.035 0.033 0.038 - - 0 0 - 0.301 0.284 0.327 - - 0 - 0.00%
2020-09-29 0 0.035 0.033 0.037 0.035 0.035 108,000 3,780 0.0350 0.301 0.284 0.318 0.301 0.301 12,554 0.3011 0.00%
2020-09-28 0 0.035 0.033 0.035 0.033 0.035 736,000 24,744 0.0336 0.301 0.284 0.301 0.284 0.301 85,553 0.2892 -7.89%
2020-09-25 0 0.038 0.032 0.038 0.032 0.038 816,000 28,244 0.0346 0.327 0.275 0.327 0.275 0.327 94,852 0.2978 5.56%
2020-09-24 0 0.036 0.036 0.040 0.036 0.036 4,000 144 0.0360 0.310 0.310 0.344 0.310 0.310 465 0.3097 0.00%
2020-09-23 0 0.036 0.036 0.040 0.036 0.040 252,000 9,128 0.0362 0.310 0.310 0.344 0.310 0.344 29,293 0.3116 -7.69%
2020-09-22 0 0.039 0.036 0.040 0.035 0.039 768,000 27,748 0.0361 0.336 0.310 0.344 0.301 0.336 89,273 0.3108 2.63%
2020-09-21 0 0.038 0.035 0.039 0.036 0.037 1,064,000 38,308 0.0360 0.327 0.301 0.336 0.310 0.318 123,680 0.3097 0.00%
2020-09-18 0 0.038 0.036 0.040 - - 0 0 - 0.327 0.310 0.344 - - 0 - 0.00%
2020-09-17 0 0.038 0.037 0.040 - - 0 0 - 0.327 0.318 0.344 - - 0 - 0.00%
2020-09-16 0 0.038 0.037 0.040 - - 0 0 - 0.327 0.318 0.344 - - 0 - 0.00%
2020-09-15 0 0.038 0.038 0.041 0.037 0.037 60,000 2,220 0.0370 0.327 0.327 0.353 0.318 0.318 6,974 0.3183 -2.56%
2020-09-14 0 0.039 0.037 0.040 - - 0 0 - 0.336 0.318 0.344 - - 0 - 0.00%
2020-09-11 0 0.039 0.036 0.040 0.039 0.039 2,200,000 85,800 0.0390 0.336 0.310 0.344 0.336 0.336 255,729 0.3355 2.63%
2020-09-10 0 0.038 0.036 0.040 - - 0 0 - 0.327 0.310 0.344 - - 0 - 0.00%
2020-09-09 0 0.038 0.038 0.040 0.038 0.038 40,000 1,520 0.0380 0.327 0.327 0.344 0.327 0.327 4,650 0.3269 0.00%
2020-09-08 0 0.038 0.038 0.040 0.038 0.038 12,000 456 0.0380 0.327 0.327 0.344 0.327 0.327 1,395 0.3269 -2.56%
2020-09-07 0 0.039 0.038 0.039 0.039 0.044 3,304,000 144,400 0.0437 0.336 0.327 0.336 0.336 0.379 384,058 0.3760 -2.50%
2020-09-04 0 0.040 0.039 0.040 0.038 0.040 404,000 15,360 0.0380 0.344 0.336 0.344 0.327 0.344 46,961 0.3271 0.00%
2020-09-03 0 0.040 0.038 0.040 0.040 0.040 8,000 320 0.0400 0.344 0.327 0.344 0.344 0.344 930 0.3441 5.26%
2020-09-02 0 0.038 0.038 0.040 0.038 0.040 68,000 2,664 0.0392 0.327 0.327 0.344 0.327 0.344 7,904 0.3370 2.70%
2020-09-01 0 0.037 0.037 0.040 0.037 0.038 120,000 4,456 0.0371 0.318 0.318 0.344 0.318 0.327 13,949 0.3195 -2.63%
2020-08-31 0 0.038 0.038 0.041 - - 0 0 - 0.327 0.327 0.353 - - 0 - 0.00%
2020-08-28 0 0.038 0.038 0.041 0.038 0.038 4,000 152 0.0380 0.327 0.327 0.353 0.327 0.327 465 0.3269 -5.00%
2020-08-27 0 0.040 0.038 0.040 0.040 0.040 20,000 800 0.0400 0.344 0.327 0.344 0.344 0.344 2,325 0.3441 5.26%
2020-08-26 0 0.038 0.037 0.040 0.038 0.041 420,000 16,624 0.0396 0.327 0.318 0.344 0.327 0.353 48,821 0.3405 -5.00%
2020-08-25 0 0.040 0.037 0.040 0.037 0.040 204,000 7,848 0.0385 0.344 0.318 0.344 0.318 0.344 23,713 0.3310 0.00%
2020-08-24 0 0.040 0.037 0.040 0.037 0.040 4,440,000 172,292 0.0388 0.344 0.318 0.344 0.318 0.344 516,107 0.3338 0.00%
2020-08-21 0 0.040 0.037 0.040 - - 0 0 - 0.344 0.318 0.344 - - 0 - 0.00%
2020-08-20 0 0.040 0.037 0.040 - - 0 0 - 0.344 0.318 0.344 - - 0 - -2.44%
2020-08-19 0 0.041 0.037 0.041 0.041 0.041 8,000 328 0.0410 0.353 0.318 0.353 0.353 0.353 930 0.3527 0.00%
2020-08-18 0 0.041 0.037 0.042 - - 0 0 - 0.353 0.318 0.361 - - 0 - -2.38%
2020-08-17 0 0.042 0.042 0.044 0.038 0.042 3,668,000 150,836 0.0411 0.361 0.361 0.379 0.327 0.361 426,369 0.3538 16.67%
2020-08-14 0 0.036 0.036 0.038 0.035 0.035 32,000 1,120 0.0350 0.310 0.310 0.327 0.301 0.301 3,720 0.3011 2.86%
2020-08-13 0 0.035 0.034 0.035 0.034 0.035 28,000 976 0.0349 0.301 0.292 0.301 0.292 0.301 3,255 0.2999 -2.78%
2020-08-12 0 0.036 0.036 0.040 0.035 0.038 340,000 12,372 0.0364 0.310 0.310 0.344 0.301 0.327 39,522 0.3130 -5.26%
2020-08-11 0 0.038 0.037 0.043 0.037 0.038 104,000 3,940 0.0379 0.327 0.318 0.370 0.318 0.327 12,089 0.3259 -2.56%
2020-08-10 0 0.039 0.037 0.039 0.039 0.043 9,916,000 389,004 0.0392 0.336 0.318 0.336 0.336 0.370 1,152,638 0.3375 2.63%
2020-08-07 0 0.038 0.036 0.045 - - 0 0 - 0.327 0.310 0.387 - - 0 - 0.00%
2020-08-06 0 0.038 0.038 0.043 0.038 0.038 176,000 6,688 0.0380 0.327 0.327 0.370 0.327 0.327 20,458 0.3269 0.00%
2020-08-05 0 0.038 0.038 0.044 0.038 0.038 36,000 1,368 0.0380 0.327 0.327 0.379 0.327 0.327 4,185 0.3269 0.00%
2020-08-04 0 0.038 0.035 0.038 - - 8,000 304 0.0380 0.327 0.301 0.327 - - 930 0.3269 0.00%
2020-08-03 0 0.038 0.034 0.038 0.035 0.038 104,000 3,704 0.0356 0.327 0.292 0.327 0.301 0.327 12,089 0.3064 0.00%
2020-07-31 0 0.038 0.035 0.040 0.036 0.038 228,000 8,536 0.0374 0.327 0.301 0.344 0.310 0.327 26,503 0.3221 0.00%
2020-07-30 0 0.038 0.036 0.040 0.038 0.038 260,000 9,880 0.0380 0.327 0.310 0.344 0.327 0.327 30,222 0.3269 5.56%
2020-07-29 0 0.036 0.036 0.040 - - 0 0 - 0.310 0.310 0.344 - - 0 - 0.00%
2020-07-28 0 0.036 0.036 0.043 - - 0 0 - 0.310 0.310 0.370 - - 0 - 0.00%
2020-07-27 0 0.036 0.034 0.045 - - 0 0 - 0.310 0.292 0.387 - - 0 - 0.00%
2020-07-24 0 0.036 0.033 0.045 - - 0 0 - 0.310 0.284 0.387 - - 0 - 0.00%
2020-07-23 0 0.036 0.034 0.040 0.036 0.036 96,000 3,456 0.0360 0.310 0.292 0.344 0.310 0.310 11,159 0.3097 -2.70%
2020-07-22 0 0.037 0.037 0.044 - - 0 0 - 0.318 0.318 0.379 - - 0 - 0.00%
2020-07-21 0 0.037 0.036 0.043 0.037 0.037 80,000 2,960 0.0370 0.318 0.310 0.370 0.318 0.318 9,299 0.3183 -2.63%
2020-07-20 0 0.038 0.035 0.039 0.036 0.039 600,000 22,176 0.0370 0.327 0.301 0.336 0.310 0.336 69,744 0.3180 5.56%
2020-07-17 0 0.036 0.033 0.038 - - 0 0 - 0.310 0.284 0.327 - - 0 - 0.00%
2020-07-16 0 0.036 0.036 0.037 0.036 0.036 168,000 6,008 0.0358 0.310 0.310 0.318 0.310 0.310 19,528 0.3077 -2.70%
2020-07-15 0 0.037 0.036 0.038 0.035 0.041 7,072,000 270,784 0.0383 0.318 0.310 0.327 0.301 0.353 822,051 0.3294 2.78%
2020-07-14 0 0.036 0.035 0.050 - - 0 0 - 0.310 0.301 0.430 - - 0 - 0.00%
2020-07-13 0 0.036 0.036 0.057 0.036 0.036 364,000 13,104 0.0360 0.310 0.310 0.490 0.310 0.310 42,311 0.3097 2.86%
2020-07-10 0 0.035 0.035 0.050 0.035 0.035 52,000 1,820 0.0350 0.301 0.301 0.430 0.301 0.301 6,044 0.3011 -7.89%
2020-07-09 0 0.038 0.037 0.039 0.037 0.038 240,000 9,108 0.0380 0.327 0.318 0.336 0.318 0.327 27,898 0.3265 2.70%
2020-07-08 0 0.037 0.037 0.038 0.034 0.037 1,396,000 49,780 0.0357 0.318 0.318 0.327 0.292 0.318 162,271 0.3068 -7.50%
2020-07-07 0 0.040 0.037 0.040 0.038 0.040 132,000 5,272 0.0399 0.344 0.318 0.344 0.327 0.344 15,344 0.3436 5.26%
2020-07-06 0 0.038 0.034 0.039 0.035 0.035 28,000 980 0.0350 0.327 0.292 0.336 0.301 0.301 3,255 0.3011 0.00%
2020-07-03 0 0.038 0.034 0.056 0.038 0.038 200,000 7,600 0.0380 0.327 0.292 0.482 0.327 0.327 23,248 0.3269 0.00%
2020-07-02 0 0.038 0.035 0.039 0.038 0.039 48,000 1,852 0.0386 0.327 0.301 0.336 0.327 0.336 5,580 0.3319 0.00%
2020-06-30 0 0.038 0.037 0.045 0.038 0.038 140,000 5,320 0.0380 0.327 0.318 0.387 0.327 0.327 16,274 0.3269 0.00%
2020-06-29 0 0.038 0.037 0.045 0.038 0.038 8,000 304 0.0380 0.327 0.318 0.387 0.327 0.327 930 0.3269 0.00%
2020-06-26 0 0.038 0.035 0.052 - - 2,000,000 76,000 0.0380 0.327 0.301 0.447 - - 232,481 0.3269 0.00%
2020-06-24 0 0.038 0.035 0.045 0.038 0.039 400,000 15,248 0.0381 0.327 0.301 0.387 0.327 0.336 46,496 0.3279 0.00%
2020-06-23 0 0.038 0.038 0.045 - - 0 0 - 0.327 0.327 0.387 - - 0 - 0.00%
2020-06-22 0 0.038 0.036 0.045 0.038 0.038 4,000 152 0.0380 0.327 0.310 0.387 0.327 0.327 465 0.3269 8.57%
2020-06-19 0 0.035 0.035 0.043 0.035 0.035 112,000 3,920 0.0350 0.301 0.301 0.370 0.301 0.301 13,019 0.3011 -18.60%
2020-06-18 0 0.043 0.033 0.045 0.042 0.043 28,000 1,180 0.0421 0.370 0.284 0.387 0.361 0.370 3,255 0.3625 4.88%
2020-06-17 0 0.041 0.033 0.041 0.044 0.044 8,000 352 0.0440 0.353 0.284 0.353 0.379 0.379 930 0.3785 17.14%
2020-06-16 0 0.035 0.035 0.042 0.032 0.035 48,000 1,656 0.0345 0.301 0.301 0.361 0.275 0.301 5,580 0.2968 0.00%
2020-06-15 0 0.035 0.035 0.052 0.034 0.039 36,000 1,384 0.0384 0.301 0.301 0.447 0.292 0.336 4,185 0.3307 -5.41%
2020-06-12 0 0.037 0.032 0.050 - - 0 0 - 0.318 0.275 0.430 - - 0 - 0.00%
2020-06-11 0 0.037 0.032 0.037 - - 0 0 - 0.318 0.275 0.318 - - 0 - 0.00%
2020-06-10 0 0.037 0.032 0.038 - - 0 0 - 0.318 0.275 0.327 - - 0 - 0.00%
2020-06-09 0 0.037 0.037 0.040 0.037 0.037 484,000 17,908 0.0370 0.318 0.318 0.344 0.318 0.318 56,260 0.3183 0.00%
2020-06-08 0 0.037 0.037 0.039 0.036 0.037 52,000 1,908 0.0367 0.318 0.318 0.336 0.310 0.318 6,044 0.3157 -5.13%
2020-06-05 0 0.039 0.036 0.039 0.035 0.039 1,536,000 55,812 0.0363 0.336 0.310 0.336 0.301 0.336 178,545 0.3126 -4.88%
2020-06-04 0 0.041 0.038 0.041 0.037 0.042 252,000 9,888 0.0392 0.353 0.327 0.353 0.318 0.361 29,293 0.3376 7.89%
2020-06-03 0 0.038 0.038 0.040 0.038 0.042 2,940,000 115,804 0.0394 0.327 0.327 0.344 0.327 0.361 341,746 0.3389 -9.52%
2020-06-02 0 0.042 0.041 0.042 0.043 0.045 708,000 31,532 0.0445 0.361 0.353 0.361 0.370 0.387 82,298 0.3831 -6.67%
2020-06-01 0 0.045 0.043 0.047 0.040 0.061 12,204,000 559,964 0.0459 0.387 0.370 0.404 0.344 0.525 1,418,596 0.3947 -19.64%
2020-05-29 0 0.056 0.053 0.056 0.045 0.064 49,032,000 2,525,476 0.0515 0.482 0.456 0.482 0.387 0.551 5,699,493 0.4431 -8.20%
2020-05-28 0 0.061 0.061 0.064 0.039 0.067 39,936,000 2,062,280 0.0516 0.525 0.525 0.551 0.336 0.576 4,642,171 0.4442 52.50%
2020-05-27 0 0.040 0.040 0.045 0.040 0.045 19,716,000 824,888 0.0418 0.344 0.344 0.387 0.344 0.387 2,291,793 0.3599 0.00%
2020-05-26 0 0.040 0.040 0.041 0.037 0.041 10,320,000 414,416 0.0402 0.344 0.344 0.353 0.318 0.353 1,199,600 0.3455 0.00%
2020-05-25 0 0.040 0.038 0.044 0.038 0.045 4,848,000 209,476 0.0432 0.344 0.327 0.379 0.327 0.387 563,533 0.3717 -9.09%
2020-05-22 0 0.044 0.036 0.044 0.034 0.045 2,820,000 118,344 0.0420 0.379 0.310 0.379 0.292 0.387 327,798 0.3610 10.00%
2020-05-21 0 0.040 0.039 0.040 0.037 0.045 2,468,000 104,100 0.0422 0.344 0.336 0.344 0.318 0.387 286,881 0.3629 11.11%
2020-05-20 0 0.036 0.035 0.038 0.035 0.037 1,740,000 63,228 0.0363 0.310 0.301 0.327 0.301 0.318 202,258 0.3126 -5.26%
2020-05-19 0 0.038 0.035 0.038 0.035 0.038 1,376,000 50,524 0.0367 0.327 0.301 0.327 0.301 0.327 159,947 0.3159 5.56%
2020-05-18 0 0.036 0.036 0.038 0.034 0.038 2,396,000 86,164 0.0360 0.310 0.310 0.327 0.292 0.327 278,512 0.3094 9.09%
2020-05-15 0 0.033 0.033 0.047 0.033 0.033 4,000 132 0.0330 0.284 0.284 0.404 0.284 0.284 465 0.2839 -8.33%
2020-05-14 0 0.036 0.034 0.051 - - 3,710 111 0.0299 0.310 0.292 0.439 - - 431 0.2574 0.00%
2020-05-13 0 0.036 0.033 0.053 - - 0 0 - 0.310 0.284 0.456 - - 0 - 0.00%
2020-05-12 0 0.036 0.034 0.039 - - 0 0 - 0.310 0.292 0.336 - - 0 - 0.00%
2020-05-11 0 0.036 0.034 0.055 - - 0 0 - 0.310 0.292 0.473 - - 0 - 0.00%
2020-05-08 0 0.036 0.034 0.045 0.036 0.036 52,000 1,872 0.0360 0.310 0.292 0.387 0.310 0.310 6,044 0.3097 -2.70%
2020-05-07 0 0.037 0.033 0.045 - - 0 0 - 0.318 0.284 0.387 - - 0 - 0.00%
2020-05-06 0 0.037 0.037 0.045 0.034 0.037 492,000 17,984 0.0366 0.318 0.318 0.387 0.292 0.318 57,190 0.3145 0.00%
2020-05-05 0 0.037 0.033 0.045 - - 0 0 - 0.318 0.284 0.387 - - 0 - 0.00%
2020-05-04 0 0.037 0.035 0.037 0.040 0.040 200,000 8,000 0.0400 0.318 0.301 0.318 0.344 0.344 23,248 0.3441 -7.50%
2020-04-29 0 0.040 0.038 0.040 0.042 0.046 2,348,000 103,148 0.0439 0.344 0.327 0.344 0.361 0.396 272,932 0.3779 11.11%
2020-04-28 0 0.036 0.036 0.037 0.030 0.036 460,000 15,132 0.0329 0.310 0.310 0.318 0.258 0.310 53,471 0.2830 9.09%
2020-04-27 0 0.033 0.031 0.033 0.035 0.037 736,000 26,696 0.0363 0.284 0.267 0.284 0.301 0.318 85,553 0.3120 -5.71%
2020-04-24 0 0.035 0.030 0.046 - - 0 0 - 0.301 0.258 0.396 - - 0 - 0.00%
2020-04-23 0 0.035 0.031 0.040 - - 0 0 - 0.301 0.267 0.344 - - 0 - 0.00%
2020-04-22 0 0.035 0.030 0.035 0.031 0.035 340,000 11,480 0.0338 0.301 0.258 0.301 0.267 0.301 39,522 0.2905 2.94%
2020-04-21 0 0.034 0.031 0.038 - - 0 0 - 0.292 0.267 0.327 - - 0 - 0.00%
2020-04-20 0 0.034 0.034 0.035 0.033 0.034 188,000 6,364 0.0339 0.292 0.292 0.301 0.284 0.292 21,853 0.2912 3.03%
2020-04-17 0 0.033 0.032 0.033 0.032 0.035 360,000 12,076 0.0335 0.284 0.275 0.284 0.275 0.301 41,846 0.2886 3.12%
2020-04-16 0 0.032 0.032 0.035 0.032 0.035 140,000 4,564 0.0326 0.275 0.275 0.301 0.275 0.301 16,274 0.2805 -8.57%
2020-04-15 0 0.035 0.033 0.035 0.032 0.039 616,000 22,536 0.0366 0.301 0.284 0.301 0.275 0.336 71,604 0.3147 9.37%
2020-04-14 0 0.032 0.027 0.038 0.032 0.033 144,000 4,632 0.0322 0.275 0.232 0.327 0.275 0.284 16,739 0.2767 -3.03%
2020-04-09 0 0.033 0.031 0.038 - - 0 0 - 0.284 0.267 0.327 - - 0 - 0.00%
2020-04-08 0 0.033 0.031 0.040 0.033 0.033 8,000 264 0.0330 0.284 0.267 0.344 0.284 0.284 930 0.2839 0.00%
2020-04-07 0 0.033 0.033 0.043 0.033 0.033 144,000 4,752 0.0330 0.284 0.284 0.370 0.284 0.284 16,739 0.2839 0.00%
2020-04-06 0 0.033 0.031 0.037 0.033 0.033 64,000 2,112 0.0330 0.284 0.267 0.318 0.284 0.284 7,439 0.2839 0.00%
2020-04-03 0 0.033 0.033 0.038 0.032 0.032 180,000 5,760 0.0320 0.284 0.284 0.327 0.275 0.275 20,923 0.2753 -8.33%
2020-04-02 0 0.036 0.034 0.036 0.040 0.040 20,000 800 0.0400 0.310 0.292 0.310 0.344 0.344 2,325 0.3441 -2.70%
2020-04-01 0 0.037 0.035 0.040 - - 0 0 - 0.318 0.301 0.344 - - 0 - 0.00%
2020-03-31 0 0.037 0.031 0.037 0.040 0.045 412,000 17,436 0.0423 0.318 0.267 0.318 0.344 0.387 47,891 0.3641 -2.63%
2020-03-30 0 0.038 0.031 0.040 - - 0 0 - 0.327 0.267 0.344 - - 0 - 0.00%
2020-03-27 0 0.038 0.031 0.044 0.037 0.050 452,000 20,196 0.0447 0.327 0.267 0.379 0.318 0.430 52,541 0.3844 -5.00%
2020-03-26 0 0.040 0.040 0.042 0.035 0.046 524,000 21,804 0.0416 0.344 0.344 0.361 0.301 0.396 60,910 0.3580 17.65%
2020-03-25 0 0.034 0.034 0.036 0.034 0.035 236,000 8,252 0.0350 0.292 0.292 0.310 0.292 0.301 27,433 0.3008 -5.56%
2020-03-24 0 0.036 0.034 0.040 0.036 0.036 300,000 10,800 0.0360 0.310 0.292 0.344 0.310 0.310 34,872 0.3097 20.00%
2020-03-23 0 0.030 0.030 0.040 0.030 0.036 568,000 17,740 0.0312 0.258 0.258 0.344 0.258 0.310 66,024 0.2687 -14.29%
2020-03-20 0 0.035 0.032 0.035 0.057 0.057 40,000 2,280 0.0570 0.301 0.275 0.301 0.490 0.490 4,650 0.4904 -7.89%
2020-03-19 0 0.038 0.030 0.050 0.038 0.038 16,000 608 0.0380 0.327 0.258 0.430 0.327 0.327 1,860 0.3269 0.00%
2020-03-18 0 0.038 0.035 0.045 - - 0 0 - 0.327 0.301 0.387 - - 0 - 0.00%
2020-03-17 0 0.038 0.035 0.038 0.038 0.050 480,000 21,628 0.0451 0.327 0.301 0.327 0.327 0.430 55,795 0.3876 0.00%
2020-03-16 0 0.038 0.030 0.042 0.035 0.038 240,000 8,760 0.0365 0.327 0.258 0.361 0.301 0.327 27,898 0.3140 0.00%
2020-03-13 0 0.038 0.038 0.044 0.035 0.045 3,300,000 129,276 0.0392 0.327 0.327 0.379 0.301 0.387 383,593 0.3370 -15.56%
2020-03-12 0 0.045 0.038 0.054 0.038 0.045 300,000 11,900 0.0397 0.387 0.327 0.465 0.327 0.387 34,872 0.3412 12.50%
2020-03-11 0 0.040 0.040 0.045 0.040 0.041 268,000 10,776 0.0402 0.344 0.344 0.387 0.344 0.353 31,152 0.3459 -6.98%
2020-03-10 0 0.043 0.039 0.045 - - 100,000 4,200 0.0420 0.370 0.336 0.387 - - 11,624 0.3613 0.00%
2020-03-09 0 0.043 0.043 0.048 0.040 0.045 1,228,000 52,360 0.0426 0.370 0.370 0.413 0.344 0.387 142,743 0.3668 -6.52%
2020-03-06 0 0.046 0.045 0.050 0.046 0.046 80,000 3,680 0.0460 0.396 0.387 0.430 0.396 0.396 9,299 0.3957 0.00%
2020-03-05 0 0.046 0.046 0.053 0.045 0.052 1,076,000 51,440 0.0478 0.396 0.396 0.456 0.387 0.447 125,075 0.4113 -8.00%
2020-03-04 0 0.050 0.050 0.058 0.046 0.051 836,000 41,448 0.0496 0.430 0.430 0.499 0.396 0.439 97,177 0.4265 0.00%
2020-03-03 0 0.050 0.050 0.064 0.050 0.052 16,000 816 0.0510 0.430 0.430 0.551 0.430 0.447 1,860 0.4387 -9.09%
2020-03-02 0 0.055 0.048 0.055 0.055 0.055 4,000 220 0.0550 0.473 0.413 0.473 0.473 0.473 465 0.4732 0.00%
2020-02-28 0 0.055 0.046 0.057 - - 0 0 - 0.473 0.396 0.490 - - 0 - 0.00%
2020-02-27 0 0.055 0.048 0.056 0.052 0.056 612,000 33,024 0.0540 0.473 0.413 0.482 0.447 0.482 71,139 0.4642 1.85%
2020-02-26 0 0.054 0.048 0.055 0.049 0.054 180,000 9,080 0.0504 0.465 0.413 0.473 0.422 0.465 20,923 0.4340 5.88%
2020-02-25 0 0.051 0.049 0.055 - - 0 0 - 0.439 0.422 0.473 - - 0 - 0.00%
2020-02-24 0 0.051 0.051 0.059 0.050 0.051 324,000 16,484 0.0509 0.439 0.439 0.508 0.430 0.439 37,662 0.4377 0.00%
2020-02-21 0 0.051 0.051 0.055 0.051 0.051 8,000 408 0.0510 0.439 0.439 0.473 0.439 0.439 930 0.4387 -3.77%
2020-02-20 0 0.053 0.053 0.058 0.050 0.064 7,964,000 424,728 0.0533 0.456 0.456 0.499 0.430 0.551 925,737 0.4588 10.42%
2020-02-19 0 0.048 0.048 0.051 0.048 0.052 13,920,000 708,096 0.0509 0.413 0.413 0.439 0.413 0.447 1,618,065 0.4376 -9.43%
2020-02-18 0 0.053 0.050 0.053 - - 0 0 - 0.456 0.430 0.456 - - 0 - 0.00%
2020-02-17 0 0.053 0.050 0.055 0.050 0.053 1,000,000 51,620 0.0516 0.456 0.430 0.473 0.430 0.456 116,240 0.4441 -5.36%
2020-02-14 0 0.056 0.052 0.064 0.054 0.057 208,000 11,508 0.0553 0.482 0.447 0.551 0.465 0.490 24,178 0.4760 7.69%
2020-02-13 0 0.052 0.052 0.057 0.050 0.054 376,000 19,728 0.0525 0.447 0.447 0.490 0.430 0.465 43,706 0.4514 -8.77%
2020-02-12 0 0.057 0.051 0.064 0.051 0.058 244,000 12,552 0.0514 0.490 0.439 0.551 0.439 0.499 28,363 0.4426 -1.72%
2020-02-11 0 0.058 0.053 0.064 0.058 0.058 272,000 15,704 0.0577 0.499 0.456 0.551 0.499 0.499 31,617 0.4967 3.57%
2020-02-10 0 0.056 0.052 0.064 - - 0 0 - 0.482 0.447 0.551 - - 0 - 0.00%
2020-02-07 0 0.056 0.055 0.064 0.055 0.056 848,000 47,212 0.0557 0.482 0.473 0.551 0.473 0.482 98,572 0.4790 -6.67%
2020-02-06 0 0.060 0.057 0.060 0.056 0.060 6,124,000 364,212 0.0595 0.516 0.490 0.516 0.482 0.516 711,855 0.5116 5.26%
2020-02-05 0 0.057 0.057 0.064 0.056 0.057 680,000 38,368 0.0564 0.490 0.490 0.551 0.482 0.490 79,043 0.4854 0.00%
2020-02-04 0 0.057 0.056 0.064 0.056 0.057 80,000 4,512 0.0564 0.490 0.482 0.551 0.482 0.490 9,299 0.4852 1.79%
2020-02-03 0 0.056 0.056 0.064 - - 0 0 - 0.482 0.482 0.551 - - 0 - 0.00%
2020-01-31 0 0.056 0.056 0.064 - - 0 0 - 0.482 0.482 0.551 - - 0 - 0.00%
2020-01-30 0 0.056 0.056 0.063 - - 0 0 - 0.482 0.482 0.542 - - 0 - 3.70%
2020-01-29 0 0.054 0.054 0.064 0.054 0.060 808,000 45,912 0.0568 0.465 0.465 0.551 0.465 0.516 93,922 0.4888 -16.92%
2020-01-24 0 0.065 0.064 0.075 - - 0 0 - 0.559 0.551 0.645 - - 0 - 0.00%
2020-01-23 0 0.065 0.064 0.077 - - 0 0 - 0.559 0.551 0.662 - - 0 - 0.00%
2020-01-22 0 0.065 0.064 0.074 0.065 0.065 44,000 2,860 0.0650 0.559 0.551 0.637 0.559 0.559 5,115 0.5592 -1.52%
2020-01-21 0 0.066 0.064 0.066 0.067 0.068 756,000 51,280 0.0678 0.568 0.551 0.568 0.576 0.585 87,878 0.5835 -2.94%
2020-01-20 0 0.068 0.064 0.066 - - 0 0 - 0.585 0.551 0.568 - - 0 - 0.00%
2020-01-17 0 0.068 0.064 0.070 0.064 0.081 164,000 11,096 0.0677 0.585 0.551 0.602 0.551 0.697 19,063 0.5821 4.62%
2020-01-16 0 0.065 0.063 0.080 - - 0 0 - 0.559 0.542 0.688 - - 0 - 0.00%
2020-01-15 0 0.065 0.063 0.065 0.066 0.066 16,000 1,056 0.0660 0.559 0.542 0.559 0.568 0.568 1,860 0.5678 3.17%
2020-01-14 0 0.063 0.063 0.069 0.063 0.076 4,884,000 350,092 0.0717 0.542 0.542 0.594 0.542 0.654 567,717 0.6167 0.00%
2020-01-13 0 0.063 0.061 0.065 - - 0 0 - 0.542 0.525 0.559 - - 0 - 0.00%
2020-01-10 0 0.063 0.062 0.075 0.063 0.063 20,000 1,260 0.0630 0.542 0.533 0.645 0.542 0.542 2,325 0.5420 -3.08%
2020-01-09 0 0.065 0.064 0.080 - - 0 0 - 0.559 0.551 0.688 - - 0 - 0.00%
2020-01-08 0 0.065 0.062 0.078 - - 0 0 - 0.559 0.533 0.671 - - 0 - 0.00%
2020-01-07 0 0.065 0.065 0.077 0.065 0.065 124,000 8,060 0.0650 0.559 0.559 0.662 0.559 0.559 14,414 0.5592 0.00%
2020-01-06 0 0.065 0.061 0.080 - - 0 0 - 0.559 0.525 0.688 - - 0 - 0.00%
2020-01-03 0 0.065 0.064 0.074 0.064 0.066 180,000 11,636 0.0646 0.559 0.551 0.637 0.551 0.568 20,923 0.5561 1.56%
2020-01-02 0 0.064 0.062 0.084 - - 0 0 - 0.551 0.533 0.723 - - 0 - 0.00%
2019-12-31 0 0.064 0.061 0.074 - - 0 0 - 0.551 0.525 0.637 - - 0 - 0.00%
2019-12-30 0 0.064 0.062 0.079 - - 0 0 - 0.551 0.533 0.680 - - 0 - 0.00%
2019-12-27 0 0.064 0.064 0.080 0.064 0.064 1,772,000 113,408 0.0640 0.551 0.551 0.688 0.551 0.551 205,978 0.5506 3.23%
2019-12-24 0 0.062 0.061 0.084 0.062 0.062 4,000 248 0.0620 0.533 0.525 0.723 0.533 0.533 465 0.5334 -3.13%
2019-12-23 0 0.064 0.062 0.064 0.066 0.066 244,000 16,104 0.0660 0.551 0.533 0.551 0.568 0.568 28,363 0.5678 -1.54%
2019-12-20 0 0.065 0.065 0.067 0.065 0.066 240,000 15,740 0.0656 0.559 0.559 0.576 0.559 0.568 27,898 0.5642 -1.52%
2019-12-19 0 0.066 0.065 0.066 - - 0 0 - 0.568 0.559 0.568 - - 0 - -2.94%
2019-12-18 0 0.068 0.066 0.068 0.067 0.070 222,000 15,170 0.0683 0.585 0.568 0.585 0.576 0.602 25,805 0.5879 -1.45%
2019-12-17 0 0.069 0.063 0.069 0.068 0.072 13,644,000 944,972 0.0693 0.594 0.542 0.594 0.585 0.619 1,585,982 0.5958 4.55%
2019-12-16 0 0.066 0.065 0.077 0.066 0.066 260,000 17,160 0.0660 0.568 0.559 0.662 0.568 0.568 30,222 0.5678 0.00%
2019-12-13 0 0.066 0.063 0.066 0.067 0.073 564,000 39,296 0.0697 0.568 0.542 0.568 0.576 0.628 65,560 0.5994 4.76%
2019-12-12 0 0.063 0.062 0.071 - - 0 0 - 0.542 0.533 0.611 - - 0 - 0.00%
2019-12-11 0 0.063 0.063 0.070 - - 0 0 - 0.542 0.542 0.602 - - 0 - 1.61%
2019-12-10 0 0.062 0.062 0.070 0.062 0.062 68,000 4,216 0.0620 0.533 0.533 0.602 0.533 0.533 7,904 0.5334 -1.59%
2019-12-09 0 0.063 0.062 0.063 0.067 0.070 64,000 4,408 0.0689 0.542 0.533 0.542 0.576 0.602 7,439 0.5925 0.00%
2019-12-06 0 0.063 0.063 0.067 0.061 0.063 112,000 6,904 0.0616 0.542 0.542 0.576 0.525 0.542 13,019 0.5303 -1.56%
2019-12-05 0 0.064 0.064 0.072 0.064 0.064 780,000 49,920 0.0640 0.551 0.551 0.619 0.551 0.551 90,667 0.5506 0.00%
2019-12-04 0 0.064 0.064 0.069 0.064 0.064 192,000 12,288 0.0640 0.551 0.551 0.594 0.551 0.551 22,318 0.5506 -3.03%
2019-12-03 0 0.066 0.061 0.072 0.066 0.066 280,000 18,480 0.0660 0.568 0.525 0.619 0.568 0.568 32,547 0.5678 0.00%
2019-12-02 0 0.066 0.064 0.071 0.061 0.066 388,000 25,388 0.0654 0.568 0.551 0.611 0.525 0.568 45,101 0.5629 3.12%
2019-11-29 0 0.064 0.064 0.070 0.063 0.064 252,000 15,948 0.0633 0.551 0.551 0.602 0.542 0.551 29,293 0.5444 0.00%
2019-11-28 0 0.064 0.064 0.068 0.064 0.064 192,000 12,288 0.0640 0.551 0.551 0.585 0.551 0.551 22,318 0.5506 -1.54%
2019-11-27 0 0.065 0.065 0.069 0.065 0.065 84,000 5,460 0.0650 0.559 0.559 0.594 0.559 0.559 9,764 0.5592 1.56%
2019-11-26 0 0.064 0.064 0.066 0.061 0.063 432,000 26,392 0.0611 0.551 0.551 0.568 0.525 0.542 50,216 0.5256 -3.03%
2019-11-25 0 0.066 0.064 0.066 0.066 0.068 880,000 58,240 0.0662 0.568 0.551 0.568 0.568 0.585 102,291 0.5694 0.00%
2019-11-22 0 0.066 0.065 0.070 0.065 0.071 612,000 41,796 0.0683 0.568 0.559 0.602 0.559 0.611 71,139 0.5875 -2.94%
2019-11-21 0 0.068 0.068 0.071 0.068 0.068 140,000 9,520 0.0680 0.585 0.585 0.611 0.585 0.585 16,274 0.5850 -4.23%
2019-11-20 0 0.071 0.071 0.081 0.070 0.073 372,000 26,760 0.0719 0.611 0.611 0.697 0.602 0.628 43,241 0.6189 -2.74%
2019-11-19 0 0.073 0.068 0.085 - - 0 0 - 0.628 0.585 0.731 - - 0 - 0.00%
2019-11-18 0 0.073 0.073 0.079 0.072 0.075 508,000 37,508 0.0738 0.628 0.628 0.680 0.619 0.645 59,050 0.6352 -3.95%
2019-11-15 0 0.076 0.076 0.082 0.075 0.075 52,000 3,900 0.0750 0.654 0.654 0.705 0.645 0.645 6,044 0.6452 -2.56%
2019-11-14 0 0.078 0.075 0.080 - - 0 0 - 0.671 0.645 0.688 - - 0 - 0.00%
2019-11-13 0 0.078 0.075 0.079 0.078 0.078 20,000 1,560 0.0780 0.671 0.645 0.680 0.671 0.671 2,325 0.6710 1.30%
2019-11-12 0 0.077 0.076 0.090 - - 0 0 - 0.662 0.654 0.774 - - 0 - 0.00%
2019-11-11 0 0.077 0.075 0.089 0.075 0.080 1,828,000 145,880 0.0798 0.662 0.645 0.766 0.645 0.688 212,487 0.6865 -3.75%
2019-11-08 0 0.080 0.076 0.081 0.080 0.080 448,000 35,840 0.0800 0.688 0.654 0.697 0.688 0.688 52,076 0.6882 -1.23%
2019-11-07 0 0.081 0.080 0.088 0.078 0.081 108,000 8,488 0.0786 0.697 0.688 0.757 0.671 0.697 12,554 0.6761 3.85%
2019-11-06 0 0.078 0.078 0.084 0.078 0.078 20,000 1,560 0.0780 0.671 0.671 0.723 0.671 0.671 2,325 0.6710 1.30%
2019-11-05 0 0.077 0.076 0.085 0.077 0.077 24,000 1,848 0.0770 0.662 0.654 0.731 0.662 0.662 2,790 0.6624 0.00%
2019-11-04 0 0.077 0.076 0.085 - - 0 0 - 0.662 0.654 0.731 - - 0 - 0.00%
2019-11-01 0 0.077 0.076 0.084 0.076 0.077 254,100 19,298 0.0759 0.662 0.654 0.723 0.654 0.662 29,537 0.6534 1.32%
2019-10-31 0 0.076 0.076 0.081 0.076 0.076 20,000 1,520 0.0760 0.654 0.654 0.697 0.654 0.654 2,325 0.6538 -2.56%
2019-10-30 0 0.078 0.076 0.088 - - 0 0 - 0.671 0.654 0.757 - - 0 - 0.00%
2019-10-29 0 0.078 0.076 0.080 - - 0 0 - 0.671 0.654 0.688 - - 0 - 0.00%
2019-10-28 0 0.078 0.078 0.094 0.078 0.078 280,000 21,840 0.0780 0.671 0.671 0.809 0.671 0.671 32,547 0.6710 0.00%
2019-10-25 0 0.078 0.078 0.090 0.078 0.078 150,000 11,938 0.0796 0.671 0.671 0.774 0.671 0.671 17,436 0.6847 -2.50%
2019-10-24 0 0.080 0.078 0.085 0.079 0.080 560,000 44,260 0.0790 0.688 0.671 0.731 0.680 0.688 65,095 0.6799 3.90%
2019-10-23 0 0.077 0.077 0.086 0.077 0.088 1,436,000 123,484 0.0860 0.662 0.662 0.740 0.662 0.757 166,921 0.7398 -6.10%
2019-10-22 0 0.082 0.077 0.086 0.077 0.082 116,000 9,248 0.0797 0.705 0.662 0.740 0.662 0.705 13,484 0.6859 5.13%
2019-10-21 0 0.078 0.075 0.078 - - 0 0 - 0.671 0.645 0.671 - - 0 - -8.24%
2019-10-18 0 0.085 0.085 0.086 0.082 0.086 1,888,000 159,620 0.0845 0.731 0.731 0.740 0.705 0.740 219,462 0.7273 11.84%
2019-10-17 0 0.076 0.075 0.090 - - 0 0 - 0.654 0.645 0.774 - - 0 - 0.00%
2019-10-16 0 0.076 0.075 0.087 - - 0 0 - 0.654 0.645 0.748 - - 0 - 0.00%
2019-10-15 0 0.076 0.075 0.085 - - 0 0 - 0.654 0.645 0.731 - - 0 - 0.00%
2019-10-14 0 0.076 0.075 0.078 0.076 0.076 100,000 7,600 0.0760 0.654 0.645 0.671 0.654 0.654 11,624 0.6538 1.33%
2019-10-11 0 0.075 0.067 0.079 0.070 0.075 200,000 14,696 0.0735 0.645 0.576 0.680 0.602 0.645 23,248 0.6321 4.17%
2019-10-10 0 0.072 0.063 0.075 0.070 0.072 136,000 9,656 0.0710 0.619 0.542 0.645 0.602 0.619 15,809 0.6108 2.86%
2019-10-09 0 0.070 0.063 0.084 - - 0 0 - 0.602 0.542 0.723 - - 0 - 0.00%
2019-10-08 0 0.070 0.070 0.078 0.070 0.072 452,000 32,356 0.0716 0.602 0.602 0.671 0.602 0.619 52,541 0.6158 -10.26%
2019-10-04 0 0.078 0.073 0.081 0.071 0.078 884,000 65,612 0.0742 0.671 0.628 0.697 0.611 0.671 102,756 0.6385 -3.70%
2019-10-03 0 0.081 0.065 0.081 - - 0 0 - 0.697 0.559 0.697 - - 0 - 0.00%
2019-10-02 0 0.081 0.074 0.085 0.081 0.081 32,000 2,592 0.0810 0.697 0.637 0.731 0.697 0.697 3,720 0.6968 0.00%
2019-09-30 0 0.081 0.070 0.072 0.080 0.090 120,000 10,068 0.0839 0.697 0.602 0.619 0.688 0.774 13,949 0.7218 10.96%
2019-09-27 0 0.073 0.070 0.075 0.070 0.073 548,000 39,560 0.0722 0.628 0.602 0.645 0.602 0.628 63,700 0.6210 1.39%
2019-09-26 0 0.072 0.072 0.077 0.070 0.077 1,180,000 87,676 0.0743 0.619 0.619 0.662 0.602 0.662 137,164 0.6392 -5.26%
2019-09-25 0 0.076 0.075 0.078 0.076 0.080 704,000 54,160 0.0769 0.654 0.645 0.671 0.654 0.688 81,833 0.6618 -5.00%
2019-09-24 0 0.080 0.080 0.082 0.080 0.083 532,000 43,516 0.0818 0.688 0.688 0.705 0.688 0.714 61,840 0.7037 -4.76%
2019-09-23 0 0.084 0.078 0.090 0.084 0.085 132,000 11,092 0.0840 0.723 0.671 0.774 0.723 0.731 15,344 0.7229 2.44%
2019-09-20 0 0.082 0.082 0.092 0.078 0.078 40,000 3,120 0.0780 0.705 0.705 0.791 0.671 0.671 4,650 0.6710 5.13%
2019-09-19 0 0.078 0.077 0.078 0.078 0.078 56,000 4,368 0.0780 0.671 0.662 0.671 0.671 0.671 6,509 0.6710 -2.50%
2019-09-18 0 0.080 0.077 0.089 0.080 0.080 60,000 4,800 0.0800 0.688 0.662 0.766 0.688 0.688 6,974 0.6882 2.56%
2019-09-17 0 0.078 0.078 0.089 0.078 0.078 24,000 1,872 0.0780 0.671 0.671 0.766 0.671 0.671 2,790 0.6710 0.00%
2019-09-16 0 0.078 0.078 0.085 0.077 0.078 180,000 14,036 0.0780 0.671 0.671 0.731 0.662 0.671 20,923 0.6708 0.00%
2019-09-13 0 0.078 0.078 0.090 0.078 0.078 8,000 604 0.0755 0.671 0.671 0.774 0.671 0.671 930 0.6495 -1.27%
2019-09-12 0 0.079 0.079 0.089 0.079 0.079 100,000 7,900 0.0790 0.680 0.680 0.766 0.680 0.680 11,624 0.6796 -7.06%
2019-09-11 0 0.085 0.085 0.089 0.085 0.085 344,000 29,240 0.0850 0.731 0.731 0.766 0.731 0.731 39,987 0.7312 -2.30%
2019-09-10 0 0.087 0.077 0.090 0.087 0.095 984,000 89,504 0.0910 0.748 0.662 0.774 0.748 0.817 114,380 0.7825 7.41%
2019-09-09 0 0.081 0.081 0.090 0.077 0.081 228,000 18,244 0.0800 0.697 0.697 0.774 0.662 0.697 26,503 0.6884 0.00%
2019-09-06 0 0.081 0.081 0.090 0.077 0.081 360,000 28,800 0.0800 0.697 0.697 0.774 0.662 0.697 41,846 0.6882 3.85%
2019-09-05 0 0.078 0.078 0.087 0.076 0.082 2,240,000 182,508 0.0815 0.671 0.671 0.748 0.654 0.705 260,378 0.7009 -7.14%
2019-09-04 0 0.084 0.083 0.085 0.082 0.088 372,000 31,388 0.0844 0.723 0.714 0.731 0.705 0.757 43,241 0.7259 -5.62%
2019-09-03 0 0.089 0.088 0.089 0.086 0.096 1,580,000 140,828 0.0891 0.766 0.757 0.766 0.740 0.826 183,660 0.7668 -7.29%
2019-09-02 0 0.096 0.089 0.096 0.089 0.099 504,000 47,308 0.0939 0.826 0.766 0.826 0.766 0.852 58,585 0.8075 -2.04%
2019-08-30 0 0.098 0.092 0.098 0.090 0.108 58,126,000 6,110,770 0.1051 0.843 0.791 0.843 0.774 0.929 6,756,582 0.9044 -2.00%
2019-08-29 0 0.100 0.095 0.099 0.081 0.105 47,816,000 4,583,164 0.0959 0.860 0.817 0.852 0.697 0.903 5,558,145 0.8246 26.58%
2019-08-28 0 0.079 0.072 0.079 0.079 0.081 1,424,000 113,644 0.0798 0.680 0.619 0.680 0.680 0.697 165,526 0.6866 2.60%
2019-08-27 0 0.077 0.072 0.086 0.072 0.078 1,916,000 147,040 0.0767 0.662 0.619 0.740 0.619 0.671 222,716 0.6602 5.48%
2019-08-26 0 0.073 0.069 0.090 0.069 0.073 80,000 5,680 0.0710 0.628 0.594 0.774 0.594 0.628 9,299 0.6108 -9.88%
2019-08-23 0 0.081 0.074 0.083 0.073 0.083 400,000 30,080 0.0752 0.697 0.637 0.714 0.628 0.714 46,496 0.6469 8.00%
2019-08-22 0 0.075 0.072 0.080 - - 0 0 - 0.645 0.619 0.688 - - 0 - 0.00%
2019-08-21 0 0.075 0.075 0.082 0.075 0.075 100,000 7,500 0.0750 0.645 0.645 0.705 0.645 0.645 11,624 0.6452 0.00%
2019-08-20 0 0.075 0.075 0.082 0.075 0.081 648,000 51,068 0.0788 0.645 0.645 0.705 0.645 0.697 75,324 0.6780 -7.41%
2019-08-19 0 0.081 0.077 0.081 0.072 0.081 656,000 50,728 0.0773 0.697 0.662 0.697 0.619 0.697 76,254 0.6653 2.53%
2019-08-16 0 0.079 0.079 0.081 0.074 0.074 4,000 296 0.0740 0.680 0.680 0.697 0.637 0.637 465 0.6366 -2.47%
2019-08-15 0 0.081 0.081 0.085 0.071 0.080 1,870,000 137,588 0.0736 0.697 0.697 0.731 0.611 0.688 217,369 0.6330 -2.41%
2019-08-14 0 0.083 0.087 0.089 0.083 0.096 652,000 55,016 0.0844 0.714 0.748 0.766 0.714 0.826 75,789 0.7259 -3.49%
2019-08-13 0 0.086 0.086 0.096 0.085 0.104 276,000 24,004 0.0870 0.740 0.740 0.826 0.731 0.895 32,082 0.7482 -15.69%
2019-08-12 0 0.102 0.095 0.102 0.092 0.119 6,724,000 716,916 0.1066 0.877 0.817 0.877 0.791 1.024 781,600 0.9172 -7.27%
2019-08-09 0 0.110 0.100 0.110 0.073 0.110 11,496,000 1,081,952 0.0941 0.946 0.860 0.946 0.628 0.946 1,336,298 0.8097 61.76%
2019-08-08 0 0.068 0.068 0.070 0.063 0.070 832,000 53,676 0.0645 0.585 0.585 0.602 0.542 0.602 96,712 0.5550 15.25%
2019-08-07 0 0.059 0.057 0.059 - - 0 0 - 0.508 0.490 0.508 - - 0 - -9.23%
2019-08-06 0 0.065 0.063 0.065 - - 0 0 - 0.559 0.542 0.559 - - 0 - -7.14%
2019-08-05 0 0.070 0.068 0.070 0.071 0.082 504,000 36,044 0.0715 0.602 0.585 0.602 0.611 0.705 58,585 0.6152 -16.67%
2019-08-02 0 0.084 0.071 0.084 0.081 0.085 208,000 17,192 0.0827 0.723 0.611 0.723 0.697 0.731 24,178 0.7111 3.70%
2019-08-01 0 0.081 0.072 0.089 - - 0 0 - 0.697 0.619 0.766 - - 0 - 0.00%
2019-07-31 0 0.081 0.072 0.109 - - 0 0 - 0.697 0.619 0.938 - - 0 - 0.00%
2019-07-30 0 0.081 0.078 0.081 0.081 0.081 20,000 1,620 0.0810 0.697 0.671 0.697 0.697 0.697 2,325 0.6968 0.00%
2019-07-29 0 0.081 0.080 0.092 0.080 0.083 420,000 34,488 0.0821 0.697 0.688 0.791 0.688 0.714 48,821 0.7064 -1.22%
2019-07-26 0 0.082 0.078 0.083 0.081 0.084 708,000 58,364 0.0824 0.705 0.671 0.714 0.697 0.723 82,298 0.7092 -1.20%
2019-07-25 0 0.083 0.076 0.089 0.078 0.083 1,004,000 81,612 0.0813 0.714 0.654 0.766 0.671 0.714 116,705 0.6993 5.06%
2019-07-24 0 0.079 0.072 0.079 0.072 0.079 3,016,000 229,568 0.0761 0.680 0.619 0.680 0.619 0.680 350,581 0.6548 9.72%
2019-07-23 0 0.072 0.071 0.095 0.069 0.072 1,972,000 141,180 0.0716 0.619 0.611 0.817 0.594 0.619 229,226 0.6159 -2.70%
2019-07-22 0 0.074 0.073 0.087 0.074 0.074 240,000 17,760 0.0740 0.637 0.628 0.748 0.637 0.637 27,898 0.6366 0.00%
2019-07-19 0 0.074 0.071 0.076 0.074 0.076 744,000 55,540 0.0747 0.637 0.611 0.654 0.637 0.654 86,483 0.6422 8.82%
2019-07-18 0 0.068 0.068 0.071 0.068 0.072 2,172,000 153,060 0.0705 0.585 0.585 0.611 0.585 0.619 252,474 0.6062 4.62%
2019-07-17 0 0.065 0.065 0.079 0.065 0.066 256,000 16,840 0.0658 0.559 0.559 0.680 0.559 0.568 29,758 0.5659 -7.14%
2019-07-16 0 0.070 0.067 0.075 0.066 0.095 3,812,000 265,612 0.0697 0.602 0.576 0.645 0.568 0.817 443,108 0.5994 4.48%
2019-07-15 0 0.067 0.060 0.061 0.061 0.069 100,000 6,132 0.0613 0.576 0.516 0.525 0.525 0.594 11,624 0.5275 4.69%
2019-07-12 0 0.064 0.062 0.067 0.064 0.064 240,000 15,360 0.0640 0.551 0.533 0.576 0.551 0.551 27,898 0.5506 -1.54%
2019-07-11 0 0.065 0.061 0.062 0.061 0.065 1,808,000 110,304 0.0610 0.559 0.525 0.533 0.525 0.559 210,162 0.5249 0.00%
2019-07-10 0 0.065 0.061 0.068 0.054 0.070 4,876,000 308,948 0.0634 0.559 0.525 0.585 0.465 0.602 566,788 0.5451 6.56%
2019-07-09 0 0.061 0.058 0.061 0.058 0.061 520,000 29,988 0.0577 0.525 0.499 0.525 0.499 0.525 60,445 0.4961 -1.61%
2019-07-08 0 0.062 0.058 0.062 - - 0 0 - 0.533 0.499 0.533 - - 0 - 0.00%
2019-07-05 0 0.062 0.058 0.062 - - 0 0 - 0.533 0.499 0.533 - - 0 - 0.00%
2019-07-04 0 0.062 0.059 0.062 0.059 0.062 12,000 732 0.0610 0.533 0.508 0.533 0.508 0.533 1,395 0.5248 5.08%
2019-07-03 0 0.059 0.058 0.061 0.059 0.061 128,000 7,628 0.0596 0.508 0.499 0.525 0.508 0.525 14,879 0.5127 -1.67%
2019-07-02 0 0.060 0.060 0.062 0.060 0.064 476,000 28,744 0.0604 0.516 0.516 0.533 0.516 0.551 55,330 0.5195 -6.25%
2019-06-28 0 0.064 0.061 0.064 0.060 0.064 304,000 18,456 0.0607 0.551 0.525 0.551 0.516 0.551 35,337 0.5223 4.92%
2019-06-27 0 0.061 0.061 0.063 0.060 0.063 352,000 21,456 0.0610 0.525 0.525 0.542 0.516 0.542 40,917 0.5244 -4.69%
2019-06-26 0 0.064 0.061 0.064 0.060 0.064 7,444,000 470,984 0.0633 0.551 0.525 0.551 0.516 0.551 865,293 0.5443 1.59%
2019-06-25 0 0.063 0.061 0.063 - - 0 0 - 0.542 0.525 0.542 - - 0 - -1.56%
2019-06-24 0 0.064 0.062 0.064 - - 0 0 - 0.551 0.533 0.551 - - 0 - 0.00%
2019-06-21 0 0.064 0.061 0.065 0.061 0.065 44,000 2,732 0.0621 0.551 0.525 0.559 0.525 0.559 5,115 0.5342 -1.54%
2019-06-20 0 0.065 0.065 0.067 0.060 0.066 1,092,000 70,912 0.0649 0.559 0.559 0.576 0.516 0.568 126,934 0.5587 -1.52%
2019-06-19 0 0.066 0.063 0.064 - - 0 0 - 0.568 0.542 0.551 - - 0 - 0.00%
2019-06-18 0 0.066 0.064 0.066 - - 0 0 - 0.568 0.551 0.568 - - 0 - 0.00%
2019-06-17 0 0.066 0.063 0.068 0.063 0.066 444,000 28,992 0.0653 0.568 0.542 0.585 0.542 0.568 51,611 0.5617 0.00%
2019-06-14 0 0.066 0.065 0.068 - - 0 0 - 0.568 0.559 0.585 - - 0 - -2.94%
2019-06-13 0 0.068 0.062 0.068 0.062 0.068 1,488,000 94,308 0.0634 0.585 0.533 0.585 0.533 0.585 172,966 0.5452 6.25%
2019-06-12 0 0.064 0.062 0.064 0.060 0.067 1,730,000 111,580 0.0645 0.551 0.533 0.551 0.516 0.576 201,096 0.5549 -1.54%
2019-06-11 0 0.065 0.058 0.065 0.064 0.065 376,000 24,304 0.0646 0.559 0.499 0.559 0.551 0.559 43,706 0.5561 1.56%
2019-06-10 0 0.064 0.060 0.064 0.060 0.065 300,000 18,236 0.0608 0.551 0.516 0.551 0.516 0.559 34,872 0.5229 6.67%
2019-06-06 0 0.060 0.058 0.063 0.059 0.063 180,000 10,880 0.0604 0.516 0.499 0.542 0.508 0.542 20,923 0.5200 -9.09%
2019-06-05 0 0.066 0.060 0.066 0.059 0.067 664,000 39,380 0.0593 0.568 0.516 0.568 0.508 0.576 77,184 0.5102 1.54%
2019-06-04 0 0.065 0.060 0.065 0.065 0.065 108,000 7,020 0.0650 0.559 0.516 0.559 0.559 0.559 12,554 0.5592 -1.52%
2019-06-03 0 0.066 0.060 0.067 0.064 0.067 30,644,000 2,052,504 0.0670 0.568 0.516 0.576 0.551 0.576 3,562,067 0.5762 6.45%
2019-05-31 0 0.062 0.056 0.062 0.062 0.062 116,000 7,192 0.0620 0.533 0.482 0.533 0.533 0.533 13,484 0.5334 -1.59%
2019-05-30 0 0.063 0.058 0.063 - - 0 0 - 0.542 0.499 0.542 - - 0 - -1.56%
2019-05-29 0 0.064 0.058 0.064 0.057 0.064 44,000 2,536 0.0576 0.551 0.499 0.551 0.490 0.551 5,115 0.4958 0.00%
2019-05-28 0 0.064 0.058 0.064 - - 0 0 - 0.551 0.499 0.551 - - 0 - -1.54%
2019-05-27 0 0.065 0.058 0.065 - - 0 0 - 0.559 0.499 0.559 - - 0 - 0.00%
2019-05-24 0 0.065 0.058 0.065 - - 0 0 - 0.559 0.499 0.559 - - 0 - -1.52%
2019-05-23 0 0.066 0.059 0.066 - - 0 0 - 0.568 0.508 0.568 - - 0 - 0.00%
2019-05-22 0 0.066 0.060 0.067 - - 0 0 - 0.568 0.516 0.576 - - 0 - 0.00%
2019-05-21 0 0.066 0.060 0.068 - - 0 0 - 0.568 0.516 0.585 - - 0 - 0.00%
2019-05-20 0 0.066 0.058 0.066 0.060 0.066 84,000 5,064 0.0603 0.568 0.499 0.568 0.516 0.568 9,764 0.5186 1.54%
2019-05-17 0 0.065 0.060 0.067 0.067 0.067 12,000 804 0.0670 0.559 0.516 0.576 0.576 0.576 1,395 0.5764 0.00%
2019-05-16 0 0.065 0.060 0.067 - - 0 0 - 0.559 0.516 0.576 - - 0 - 0.00%
2019-05-15 0 0.065 0.060 0.065 0.065 0.065 40,000 2,600 0.0650 0.559 0.516 0.559 0.559 0.559 4,650 0.5592 -1.52%
2019-05-14 0 0.066 0.066 0.068 0.057 0.057 12,000 684 0.0570 0.568 0.568 0.585 0.490 0.490 1,395 0.4904 0.00%
2019-05-10 0 0.066 0.060 0.066 0.060 0.066 732,000 44,004 0.0601 0.568 0.516 0.568 0.516 0.568 85,088 0.5172 10.00%
2019-05-09 0 0.060 0.058 0.060 0.059 0.060 576,000 34,304 0.0596 0.516 0.499 0.516 0.508 0.516 66,954 0.5123 -6.25%
2019-05-08 0 0.064 0.061 0.064 0.061 0.066 248,000 15,256 0.0615 0.551 0.525 0.551 0.525 0.568 28,828 0.5292 -4.48%
2019-05-07 0 0.067 0.062 0.067 - - 0 0 - 0.576 0.533 0.576 - - 0 - 0.00%
2019-05-06 0 0.067 0.061 0.067 - - 0 0 - 0.576 0.525 0.576 - - 0 - 0.00%
2019-05-03 0 0.067 0.063 0.067 0.063 0.067 1,116,000 71,404 0.0640 0.576 0.542 0.576 0.542 0.576 129,724 0.5504 -2.90%
2019-05-02 0 0.069 0.064 0.069 0.065 0.069 8,000 536 0.0670 0.594 0.551 0.594 0.559 0.594 930 0.5764 4.55%
2019-04-30 0 0.066 0.065 0.069 0.064 0.066 672,000 43,640 0.0649 0.568 0.559 0.594 0.551 0.568 78,113 0.5587 -4.35%
2019-04-29 0 0.069 0.066 0.069 - - 0 0 - 0.594 0.568 0.594 - - 0 - 0.00%
2019-04-26 0 0.069 0.065 0.069 0.065 0.069 256,000 16,676 0.0651 0.594 0.559 0.594 0.559 0.594 29,758 0.5604 1.47%
2019-04-25 0 0.068 0.064 0.068 0.064 0.069 200,000 12,932 0.0647 0.585 0.551 0.585 0.551 0.594 23,248 0.5563 1.49%
2019-04-24 0 0.067 0.066 0.068 0.066 0.068 444,000 29,328 0.0661 0.576 0.568 0.585 0.568 0.585 51,611 0.5683 -4.29%
2019-04-23 0 0.070 0.067 0.070 - - 0 0 - 0.602 0.576 0.602 - - 0 - 0.00%
2019-04-18 0 0.070 0.066 0.070 0.066 0.070 416,000 28,748 0.0691 0.602 0.568 0.602 0.568 0.602 48,356 0.5945 2.94%
2019-04-17 0 0.068 0.066 0.068 0.067 0.068 312,000 21,048 0.0675 0.585 0.568 0.585 0.576 0.585 36,267 0.5804 1.49%
2019-04-16 0 0.067 0.066 0.068 - - 0 0 - 0.576 0.568 0.585 - - 0 - 0.00%
2019-04-15 0 0.067 0.066 0.069 0.067 0.067 8,000 536 0.0670 0.576 0.568 0.594 0.576 0.576 930 0.5764 -1.47%
2019-04-12 0 0.068 0.066 0.068 0.065 0.069 1,588,000 104,720 0.0659 0.585 0.568 0.585 0.559 0.594 184,590 0.5673 3.03%
2019-04-11 0 0.066 0.065 0.067 0.066 0.067 24,000 1,592 0.0663 0.568 0.559 0.576 0.568 0.576 2,790 0.5707 -5.71%
2019-04-10 0 0.070 0.065 0.070 0.065 0.070 408,000 27,016 0.0662 0.602 0.559 0.602 0.559 0.602 47,426 0.5696 4.48%
2019-04-09 0 0.067 0.066 0.069 0.067 0.070 304,000 20,496 0.0674 0.576 0.568 0.594 0.576 0.602 35,337 0.5800 -1.47%
2019-04-08 0 0.068 0.067 0.069 0.067 0.068 184,000 12,436 0.0676 0.585 0.576 0.594 0.576 0.585 21,388 0.5814 -1.45%
2019-04-04 0 0.069 0.067 0.069 0.067 0.073 1,260,000 87,480 0.0694 0.594 0.576 0.594 0.576 0.628 146,463 0.5973 -2.82%
2019-04-03 0 0.071 0.067 0.071 - - 0 0 - 0.611 0.576 0.611 - - 0 - -2.74%
2019-04-02 0 0.073 0.070 0.073 - - 0 0 - 0.628 0.602 0.628 - - 0 - -2.67%
2019-04-01 0 0.075 0.067 0.075 0.068 0.079 184,000 12,556 0.0682 0.645 0.576 0.645 0.585 0.680 21,388 0.5871 8.70%
2019-03-29 0 0.069 0.066 0.069 - - 0 0 - 0.594 0.568 0.594 - - 0 - 0.00%
2019-03-28 0 0.069 0.068 0.077 - - 0 0 - 0.594 0.585 0.662 - - 0 - 0.00%
2019-03-27 0 0.069 0.069 0.079 - - 0 0 - 0.594 0.594 0.680 - - 0 - 0.00%
2019-03-26 0 0.069 0.067 0.069 0.068 0.069 16,000 1,100 0.0688 0.594 0.576 0.594 0.585 0.594 1,860 0.5914 -1.43%
2019-03-25 0 0.070 0.067 0.070 - - 0 0 - 0.602 0.576 0.602 - - 0 - 0.00%
2019-03-22 0 0.070 0.067 0.070 0.067 0.070 204,000 13,720 0.0673 0.602 0.576 0.602 0.576 0.602 23,713 0.5786 -1.41%
2019-03-21 0 0.071 0.067 0.071 0.068 0.071 248,000 16,992 0.0685 0.611 0.576 0.611 0.585 0.611 28,828 0.5894 2.90%
2019-03-20 0 0.069 0.069 0.082 0.069 0.070 580,000 40,588 0.0700 0.594 0.594 0.705 0.594 0.602 67,419 0.6020 -1.43%
2019-03-19 0 0.070 0.068 0.070 - - 0 0 - 0.602 0.585 0.602 - - 0 - 0.00%
2019-03-18 0 0.070 0.067 0.070 0.066 0.082 916,000 63,640 0.0695 0.602 0.576 0.602 0.568 0.705 106,476 0.5977 1.45%
2019-03-15 0 0.069 0.067 0.069 0.069 0.070 20,000 1,392 0.0696 0.594 0.576 0.594 0.594 0.602 2,325 0.5988 -1.43%
2019-03-14 0 0.070 0.066 0.070 0.066 0.070 1,080,000 73,892 0.0684 0.602 0.568 0.602 0.568 0.602 125,539 0.5886 2.94%
2019-03-13 0 0.068 0.067 0.069 0.067 0.070 680,000 46,252 0.0680 0.585 0.576 0.594 0.576 0.602 79,043 0.5851 -2.86%
2019-03-12 0 0.070 0.069 0.070 0.070 0.075 44,000 3,140 0.0714 0.602 0.594 0.602 0.602 0.645 5,115 0.6139 -2.78%
2019-03-11 0 0.072 0.067 0.072 0.066 0.072 184,000 12,180 0.0662 0.619 0.576 0.619 0.568 0.619 21,388 0.5695 2.86%
2019-03-08 0 0.070 0.068 0.070 - - 0 0 - 0.602 0.585 0.602 - - 0 - 0.00%
2019-03-07 0 0.070 0.068 0.070 0.067 0.071 104,000 7,088 0.0682 0.602 0.585 0.602 0.576 0.611 12,089 0.5863 -2.78%
2019-03-06 0 0.072 0.068 0.072 0.071 0.075 608,000 43,304 0.0712 0.619 0.585 0.619 0.611 0.645 70,674 0.6127 1.41%
2019-03-05 0 0.071 0.067 0.071 0.067 0.072 32,000 2,200 0.0688 0.611 0.576 0.611 0.576 0.619 3,720 0.5914 5.97%
2019-03-04 0 0.067 0.067 0.071 0.067 0.071 320,000 22,496 0.0703 0.576 0.576 0.611 0.576 0.611 37,197 0.6048 -4.29%
2019-03-01 0 0.070 0.067 0.070 0.070 0.072 328,000 23,068 0.0703 0.602 0.576 0.602 0.602 0.619 38,127 0.6050 -1.41%
2019-02-28 0 0.071 0.068 0.071 0.066 0.071 356,000 23,776 0.0668 0.611 0.585 0.611 0.568 0.611 41,382 0.5746 1.43%
2019-02-27 0 0.070 0.067 0.072 0.070 0.070 52,000 3,640 0.0700 0.602 0.576 0.619 0.602 0.602 6,044 0.6022 0.00%
2019-02-26 0 0.070 0.067 0.070 - - 0 0 - 0.602 0.576 0.602 - - 0 - 0.00%
2019-02-25 0 0.070 0.066 0.070 0.069 0.070 556,000 38,636 0.0695 0.602 0.568 0.602 0.594 0.602 64,630 0.5978 1.45%
2019-02-22 0 0.069 0.066 0.069 0.064 0.069 956,000 64,096 0.0670 0.594 0.568 0.594 0.551 0.594 111,126 0.5768 2.99%
2019-02-21 0 0.067 0.065 0.067 0.064 0.069 212,000 13,756 0.0649 0.576 0.559 0.576 0.551 0.594 24,643 0.5582 -1.47%
2019-02-20 0 0.068 0.063 0.069 0.062 0.070 64,000 4,088 0.0639 0.585 0.542 0.594 0.533 0.602 7,439 0.5495 4.62%
2019-02-19 0 0.065 0.065 0.070 0.065 0.070 1,860,000 123,492 0.0664 0.559 0.559 0.602 0.559 0.602 216,207 0.5712 0.00%
2019-02-18 0 0.065 0.063 0.065 0.060 0.065 1,244,000 77,360 0.0622 0.559 0.542 0.559 0.516 0.559 144,603 0.5350 3.17%
2019-02-15 0 0.063 0.061 0.062 0.061 0.063 44,000 2,700 0.0614 0.542 0.525 0.533 0.525 0.542 5,115 0.5279 0.00%
2019-02-14 0 0.063 0.061 0.063 0.060 0.063 1,008,000 60,540 0.0601 0.542 0.525 0.542 0.516 0.542 117,170 0.5167 1.61%
2019-02-13 0 0.062 0.062 0.064 0.061 0.064 444,000 28,152 0.0634 0.533 0.533 0.551 0.525 0.551 51,611 0.5455 -4.62%
2019-02-12 0 0.065 0.061 0.065 0.061 0.066 2,168,000 133,152 0.0614 0.559 0.525 0.559 0.525 0.568 252,009 0.5284 1.56%
2019-02-11 0 0.064 0.062 0.064 0.065 0.065 12,000 780 0.0650 0.551 0.533 0.551 0.559 0.559 1,395 0.5592 0.00%
2019-02-08 0 0.064 0.064 0.068 0.060 0.069 68,000 4,204 0.0618 0.551 0.551 0.585 0.516 0.594 7,904 0.5319 -3.03%
2019-02-04 0 0.066 0.062 0.069 - - 0 0 - 0.568 0.533 0.594 - - 0 - 0.00%
2019-02-01 0 0.066 0.063 0.066 0.061 0.067 388,000 25,708 0.0663 0.568 0.542 0.568 0.525 0.576 45,101 0.5700 3.12%
2019-01-31 0 0.064 0.064 0.067 0.060 0.068 188,000 11,768 0.0626 0.551 0.551 0.576 0.516 0.585 21,853 0.5385 -1.54%
2019-01-30 0 0.065 0.060 0.065 - - 0 0 - 0.559 0.516 0.559 - - 0 - -2.99%
2019-01-29 0 0.067 0.062 0.068 0.062 0.067 96,000 5,972 0.0622 0.576 0.533 0.585 0.533 0.576 11,159 0.5352 6.35%
2019-01-28 0 0.063 0.062 0.063 0.062 0.063 608,000 37,804 0.0622 0.542 0.533 0.542 0.533 0.542 70,674 0.5349 -5.97%
2019-01-25 0 0.067 0.062 0.068 0.062 0.069 88,000 5,544 0.0630 0.576 0.533 0.585 0.533 0.594 10,229 0.5420 6.35%
2019-01-24 0 0.063 0.062 0.063 0.063 0.063 80,000 5,040 0.0630 0.542 0.533 0.542 0.542 0.542 9,299 0.5420 -7.35%
2019-01-23 0 0.068 0.062 0.068 - - 0 0 - 0.585 0.533 0.585 - - 0 - -1.45%
2019-01-22 0 0.069 0.064 0.069 - - 0 0 - 0.594 0.551 0.594 - - 0 - 0.00%
2019-01-21 0 0.069 0.063 0.069 0.062 0.069 744,000 48,508 0.0652 0.594 0.542 0.594 0.533 0.594 86,483 0.5609 7.81%
2019-01-18 0 0.064 0.064 0.066 0.064 0.066 80,000 5,208 0.0651 0.551 0.551 0.568 0.551 0.568 9,299 0.5600 -3.03%
2019-01-17 0 0.066 0.066 0.070 0.065 0.069 108,000 7,100 0.0657 0.568 0.568 0.602 0.559 0.594 12,554 0.5656 -4.35%
2019-01-16 0 0.069 0.065 0.069 0.064 0.071 664,000 43,208 0.0651 0.594 0.559 0.594 0.551 0.611 77,184 0.5598 7.81%
2019-01-15 0 0.064 0.064 0.070 0.064 0.070 332,000 23,192 0.0699 0.551 0.551 0.602 0.551 0.602 38,592 0.6010 -8.57%
2019-01-14 0 0.070 0.067 0.070 - - 0 0 - 0.602 0.576 0.602 - - 0 - 0.00%
2019-01-11 0 0.070 0.066 0.070 0.067 0.070 28,000 1,900 0.0679 0.602 0.568 0.602 0.576 0.602 3,255 0.5838 -1.41%
2019-01-10 0 0.071 0.065 0.071 0.065 0.071 488,000 32,944 0.0675 0.611 0.559 0.611 0.559 0.611 56,725 0.5808 0.00%
2019-01-09 0 0.071 0.066 0.071 0.066 0.071 80,000 5,300 0.0663 0.611 0.568 0.611 0.568 0.611 9,299 0.5699 5.97%
2019-01-08 0 0.067 0.066 0.067 0.064 0.072 300,000 19,436 0.0648 0.576 0.568 0.576 0.551 0.619 34,872 0.5574 -1.47%
2019-01-07 0 0.068 0.064 0.068 0.064 0.073 348,000 22,764 0.0654 0.585 0.551 0.585 0.551 0.628 40,452 0.5627 4.62%
2019-01-04 0 0.065 0.063 0.065 0.063 0.069 404,000 25,952 0.0642 0.559 0.542 0.559 0.542 0.594 46,961 0.5526 -1.52%
2019-01-03 0 0.066 0.063 0.066 0.061 0.075 980,000 67,864 0.0692 0.568 0.542 0.568 0.525 0.645 113,915 0.5957 4.76%
2019-01-02 0 0.063 0.063 0.064 0.063 0.065 472,000 30,168 0.0639 0.542 0.542 0.551 0.542 0.559 54,865 0.5499 -7.35%
2018-12-31 0 0.068 0.064 0.070 0.064 0.068 608,000 40,908 0.0673 0.585 0.551 0.602 0.551 0.585 70,674 0.5788 0.00%
2018-12-28 0 0.068 0.064 0.068 0.061 0.070 360,000 22,724 0.0631 0.585 0.551 0.585 0.525 0.602 41,846 0.5430 -1.45%
2018-12-27 0 0.069 0.064 0.070 0.061 0.069 504,000 31,068 0.0616 0.594 0.551 0.602 0.525 0.594 58,585 0.5303 -1.43%
2018-12-24 0 0.070 0.063 0.070 - - 0 0 - 0.602 0.542 0.602 - - 0 - 0.00%
2018-12-21 0 0.070 0.066 0.070 - - 0 0 - 0.602 0.568 0.602 - - 0 - -6.67%
2018-12-20 0 0.075 0.063 0.075 0.063 0.075 64,000 4,080 0.0638 0.645 0.542 0.645 0.542 0.645 7,439 0.5484 15.38%
2018-12-19 0 0.065 0.063 0.070 0.065 0.065 432,000 28,080 0.0650 0.559 0.542 0.602 0.559 0.559 50,216 0.5592 -1.52%
2018-12-18 0 0.066 0.065 0.067 0.066 0.066 360,000 23,760 0.0660 0.568 0.559 0.576 0.568 0.568 41,846 0.5678 -1.49%
2018-12-17 0 0.067 0.063 0.068 0.064 0.068 16,000 1,052 0.0658 0.576 0.542 0.585 0.551 0.585 1,860 0.5656 -1.47%
2018-12-14 0 0.068 0.066 0.068 0.067 0.068 32,000 2,148 0.0671 0.585 0.568 0.585 0.576 0.585 3,720 0.5775 -1.45%
2018-12-13 0 0.069 0.067 0.071 - - 0 0 - 0.594 0.576 0.611 - - 0 - 0.00%
2018-12-12 0 0.069 0.069 0.072 - - 0 0 - 0.594 0.594 0.619 - - 0 - 0.00%
2018-12-11 0 0.069 0.068 0.072 0.068 0.081 716,000 49,184 0.0687 0.594 0.585 0.619 0.585 0.697 83,228 0.5910 1.47%
2018-12-10 0 0.068 0.063 0.068 - - 0 0 - 0.585 0.542 0.585 - - 0 - -1.45%
2018-12-07 0 0.069 0.067 0.069 0.063 0.069 304,000 19,204 0.0632 0.594 0.576 0.594 0.542 0.594 35,337 0.5435 0.00%
2018-12-06 0 0.069 0.067 0.069 0.063 0.069 632,000 40,452 0.0640 0.594 0.576 0.594 0.542 0.594 73,464 0.5506 2.99%
2018-12-05 0 0.067 0.067 0.069 0.066 0.067 80,000 5,308 0.0664 0.576 0.576 0.594 0.568 0.576 9,299 0.5708 -4.29%
2018-12-04 0 0.070 0.070 0.072 0.067 0.070 314,000 21,598 0.0688 0.602 0.602 0.619 0.576 0.602 36,499 0.5917 1.45%
2018-12-03 0 0.069 0.065 0.069 0.065 0.069 120,000 8,216 0.0685 0.594 0.559 0.594 0.559 0.594 13,949 0.5890 -4.17%
2018-11-30 0 0.072 0.066 0.072 - - 0 0 - 0.619 0.568 0.619 - - 0 - 0.00%
2018-11-29 0 0.072 0.066 0.072 - - 0 0 - 0.619 0.568 0.619 - - 0 - 0.00%
2018-11-28 0 0.072 0.067 0.072 0.069 0.072 928,000 64,544 0.0696 0.619 0.576 0.619 0.594 0.619 107,871 0.5983 -1.37%
2018-11-27 0 0.073 0.069 0.073 0.065 0.075 2,408,000 166,220 0.0690 0.628 0.594 0.628 0.559 0.645 279,907 0.5938 -3.95%
2018-11-26 0 0.076 0.069 0.076 - - 0 0 - 0.654 0.594 0.654 - - 0 - -3.80%
2018-11-23 0 0.079 0.074 0.079 0.069 0.079 36,000 2,532 0.0703 0.680 0.637 0.680 0.594 0.680 4,185 0.6051 6.76%
2018-11-22 0 0.074 0.070 0.074 0.076 0.078 168,000 13,072 0.0778 0.637 0.602 0.637 0.654 0.671 19,528 0.6694 0.00%
2018-11-21 0 0.074 0.069 0.074 0.074 0.075 800,000 59,596 0.0745 0.637 0.594 0.637 0.637 0.645 92,992 0.6409 0.00%
2018-11-20 0 0.074 0.070 0.077 0.070 0.074 20,000 1,428 0.0714 0.637 0.602 0.662 0.602 0.637 2,325 0.6142 4.23%
2018-11-19 0 0.071 0.068 0.076 0.068 0.084 784,000 57,380 0.0732 0.611 0.585 0.654 0.585 0.723 91,132 0.6296 9.23%
2018-11-16 0 0.065 0.065 0.067 0.060 0.066 928,000 59,920 0.0646 0.559 0.559 0.576 0.516 0.568 107,871 0.5555 -4.41%
2018-11-15 0 0.068 0.068 0.070 0.065 0.070 1,004,000 67,752 0.0675 0.585 0.585 0.602 0.559 0.602 116,705 0.5805 -2.86%
2018-11-14 0 0.070 0.070 0.073 0.070 0.070 48,000 3,360 0.0700 0.602 0.602 0.628 0.602 0.602 5,580 0.6022 -4.11%
2018-11-13 0 0.073 0.070 0.077 0.070 0.078 1,900,000 139,820 0.0736 0.628 0.602 0.662 0.602 0.671 220,857 0.6331 -7.59%
2018-11-12 0 0.079 0.069 0.079 0.069 0.082 2,360,000 165,372 0.0701 0.680 0.594 0.680 0.594 0.705 274,327 0.6028 11.27%
2018-11-09 0 0.071 0.071 0.079 0.071 0.071 8,000 568 0.0710 0.611 0.611 0.680 0.611 0.611 930 0.6108 -2.74%
2018-11-08 0 0.073 0.073 0.079 0.072 0.073 260,000 18,880 0.0726 0.628 0.628 0.680 0.619 0.628 30,222 0.6247 -1.35%
2018-11-07 0 0.074 0.073 0.079 0.071 0.074 540,000 39,040 0.0723 0.637 0.628 0.680 0.611 0.637 62,770 0.6220 4.23%
2018-11-06 0 0.071 0.071 0.078 0.071 0.071 40,000 2,840 0.0710 0.611 0.611 0.671 0.611 0.611 4,650 0.6108 -1.39%
2018-11-05 0 0.072 0.069 0.079 - - 0 0 - 0.619 0.594 0.680 - - 0 - 0.00%
2018-11-02 0 0.072 0.067 0.072 - - 0 0 - 0.619 0.576 0.619 - - 0 - -1.37%
2018-11-01 0 0.073 0.071 0.073 0.072 0.078 272,000 20,248 0.0744 0.628 0.611 0.628 0.619 0.671 31,617 0.6404 1.39%
2018-10-31 0 0.072 0.068 0.074 0.072 0.072 12,000 864 0.0720 0.619 0.585 0.637 0.619 0.619 1,395 0.6194 0.00%
2018-10-30 0 0.072 0.069 0.073 0.068 0.072 484,000 34,484 0.0712 0.619 0.594 0.628 0.585 0.619 56,260 0.6129 -4.00%
2018-10-29 0 0.075 0.066 0.075 - - 0 0 - 0.645 0.568 0.645 - - 0 - 0.00%
2018-10-26 0 0.075 0.070 0.075 0.065 0.075 168,000 11,976 0.0713 0.645 0.602 0.645 0.559 0.645 19,528 0.6133 -2.60%
2018-10-25 0 0.077 0.071 0.078 0.072 0.077 24,000 1,748 0.0728 0.662 0.611 0.671 0.619 0.662 2,790 0.6266 -1.28%
2018-10-24 0 0.078 0.071 0.078 - - 0 0 - 0.671 0.611 0.671 - - 0 - 0.00%
2018-10-23 0 0.078 0.068 0.079 0.068 0.078 208,000 14,320 0.0688 0.671 0.585 0.680 0.585 0.671 24,178 0.5923 2.63%
2018-10-22 0 0.076 0.068 0.079 - - 0 0 - 0.654 0.585 0.680 - - 0 - 0.00%
2018-10-19 0 0.076 0.072 0.078 0.070 0.076 10,000 700 0.0700 0.654 0.619 0.671 0.602 0.654 1,162 0.6022 -3.80%
2018-10-18 0 0.079 0.075 0.082 - - 0 0 - 0.680 0.645 0.705 - - 0 - 0.00%
2018-10-16 0 0.079 0.073 0.080 0.073 0.085 677,000 51,629 0.0763 0.680 0.628 0.688 0.628 0.731 78,695 0.6561 11.27%
2018-10-15 0 0.071 0.069 0.074 0.069 0.075 3,804,000 271,392 0.0713 0.611 0.594 0.637 0.594 0.645 442,178 0.6138 -13.41%
2018-10-12 0 0.082 0.074 0.082 - - 12,000 984 0.0820 0.705 0.637 0.705 - - 1,395 0.7054 0.00%
2018-10-11 0 0.082 0.082 0.083 0.073 0.080 1,380,000 104,568 0.0758 0.705 0.705 0.714 0.628 0.688 160,412 0.6519 -6.82%
2018-10-10 0 0.088 0.080 0.088 - - 0 0 - 0.757 0.688 0.757 - - 0 - -2.22%
2018-10-09 0 0.090 0.080 0.090 0.090 0.090 16,000 1,440 0.0900 0.774 0.688 0.774 0.774 0.774 1,860 0.7743 2.27%
2018-10-08 0 0.088 0.088 0.090 0.088 0.088 300,000 26,400 0.0880 0.757 0.757 0.774 0.757 0.757 34,872 0.7571 0.00%
2018-10-05 0 0.088 0.084 0.088 0.082 0.090 500,000 44,480 0.0890 0.757 0.723 0.757 0.705 0.774 58,120 0.7653 -11.11%
2018-10-04 0 0.099 0.077 0.099 0.072 0.099 2,532,000 189,896 0.0750 0.852 0.662 0.852 0.619 0.852 294,320 0.6452 20.73%
2018-10-03 0 0.082 0.079 0.082 - - 0 0 - 0.705 0.680 0.705 - - 0 - 0.00%
2018-10-02 0 0.082 0.075 0.082 0.082 0.082 160,000 13,120 0.0820 0.705 0.645 0.705 0.705 0.705 18,598 0.7054 0.00%
2018-09-28 0 0.082 0.081 0.082 0.082 0.082 660,000 54,120 0.0820 0.705 0.697 0.705 0.705 0.705 76,719 0.7054 -3.53%
2018-09-27 0 0.085 0.085 0.086 0.084 0.085 340,000 28,880 0.0849 0.731 0.731 0.740 0.723 0.731 39,522 0.7307 -2.30%
2018-09-26 0 0.087 0.082 0.087 0.082 0.087 116,000 9,552 0.0823 0.748 0.705 0.748 0.705 0.748 13,484 0.7084 0.00%
2018-09-24 0 0.087 0.082 0.087 - - 0 0 - 0.748 0.705 0.748 - - 0 - 0.00%
2018-09-21 0 0.087 0.081 0.088 - - 0 0 - 0.748 0.697 0.757 - - 0 - 0.00%
2018-09-20 0 0.087 0.086 0.088 0.086 0.090 824,000 71,940 0.0873 0.748 0.740 0.757 0.740 0.774 95,782 0.7511 2.35%
2018-09-19 0 0.085 0.076 0.085 0.085 0.085 212,000 18,020 0.0850 0.731 0.654 0.731 0.731 0.731 24,643 0.7312 0.00%
2018-09-18 0 0.085 0.081 0.085 0.080 0.085 108,000 8,680 0.0804 0.731 0.697 0.731 0.688 0.731 12,554 0.6914 -3.41%
2018-09-17 0 0.088 0.080 0.089 - - 0 0 - 0.757 0.688 0.766 - - 0 - 0.00%
2018-09-14 0 0.088 0.088 0.089 0.088 0.089 460,000 40,640 0.0883 0.757 0.757 0.766 0.757 0.766 53,471 0.7600 -1.12%
2018-09-13 0 0.089 0.087 0.089 0.089 0.090 1,000,000 89,080 0.0891 0.766 0.748 0.766 0.766 0.774 116,240 0.7663 0.00%
2018-09-12 0 0.089 0.088 0.089 0.089 0.090 308,000 27,420 0.0890 0.766 0.757 0.766 0.766 0.774 35,802 0.7659 0.00%
2018-09-11 0 0.089 0.083 0.089 0.089 0.090 2,320,000 206,580 0.0890 0.766 0.714 0.766 0.766 0.774 269,677 0.7660 -2.20%
2018-09-10 0 0.091 0.090 0.091 0.088 0.091 252,000 22,660 0.0899 0.783 0.774 0.783 0.757 0.783 29,293 0.7736 0.00%
2018-09-07 0 0.091 0.088 0.089 0.089 0.097 1,248,000 113,160 0.0907 0.783 0.757 0.766 0.766 0.834 145,068 0.7800 -6.19%
2018-09-06 0 0.097 0.095 0.098 0.097 0.098 400,000 39,000 0.0975 0.834 0.817 0.843 0.834 0.843 46,496 0.8388 0.00%
2018-09-05 0 0.097 0.091 0.098 0.090 0.098 240,000 22,644 0.0944 0.834 0.783 0.843 0.774 0.843 27,898 0.8117 -1.02%
2018-09-04 0 0.098 0.089 0.099 0.098 0.098 304,000 29,792 0.0980 0.843 0.766 0.852 0.843 0.843 35,337 0.8431 0.00%
2018-09-03 0 0.098 0.095 0.098 0.098 0.098 8,000 784 0.0980 0.843 0.817 0.843 0.843 0.843 930 0.8431 -2.00%
2018-08-31 0 0.100 0.095 0.100 0.100 0.100 100,000 10,000 0.1000 0.860 0.817 0.860 0.860 0.860 11,624 0.8603 0.00%
2018-08-30 0 0.100 0.100 0.101 0.099 0.101 1,960,000 195,120 0.0996 0.860 0.860 0.869 0.852 0.869 227,831 0.8564 0.00%
2018-08-29 0 0.100 0.100 0.102 0.100 0.100 432,000 43,200 0.1000 0.860 0.860 0.877 0.860 0.860 50,216 0.8603 0.00%
2018-08-28 0 0.100 0.100 0.102 0.100 0.102 724,000 73,500 0.1015 0.860 0.860 0.877 0.860 0.877 84,158 0.8734 -3.85%
2018-08-27 0 0.104 0.101 0.104 0.104 0.104 20,000 2,080 0.1040 0.895 0.869 0.895 0.895 0.895 2,325 0.8947 0.00%
2018-08-24 0 0.104 0.101 0.104 0.104 0.104 40,000 4,160 0.1040 0.895 0.869 0.895 0.895 0.895 4,650 0.8947 -3.70%
2018-08-23 0 0.108 0.100 0.108 0.109 0.110 448,000 49,200 0.1098 0.929 0.860 0.929 0.938 0.946 52,076 0.9448 6.93%
2018-08-22 0 0.101 0.101 0.106 0.101 0.101 64,000 6,464 0.1010 0.869 0.869 0.912 0.869 0.869 7,439 0.8689 -2.88%
2018-08-21 0 0.104 0.101 0.104 - - 0 0 - 0.895 0.869 0.895 - - 0 - -0.95%
2018-08-20 0 0.105 0.100 0.109 0.100 0.105 220,000 22,600 0.1027 0.903 0.860 0.938 0.860 0.903 25,573 0.8837 0.00%
2018-08-17 0 0.105 0.103 0.105 0.100 0.108 496,000 51,824 0.1045 0.903 0.886 0.903 0.860 0.929 57,655 0.8989 2.94%
2018-08-16 0 0.102 0.102 0.105 0.100 0.102 316,000 31,640 0.1001 0.877 0.877 0.903 0.860 0.877 36,732 0.8614 -0.97%
2018-08-15 0 0.103 0.103 0.109 0.100 0.105 2,672,000 273,340 0.1023 0.886 0.886 0.938 0.860 0.903 310,594 0.8801 0.98%
2018-08-14 0 0.102 0.100 0.102 - - 0 0 - 0.877 0.860 0.877 - - 0 - -0.97%
2018-08-13 0 0.103 0.101 0.105 0.103 0.103 488,000 50,264 0.1030 0.886 0.869 0.903 0.886 0.886 56,725 0.8861 0.00%
2018-08-10 0 0.103 0.102 0.103 0.103 0.104 320,000 33,120 0.1035 0.886 0.877 0.886 0.886 0.895 37,197 0.8904 -0.96%
2018-08-09 0 0.104 0.102 0.104 0.102 0.105 312,000 32,260 0.1034 0.895 0.877 0.895 0.877 0.903 36,267 0.8895 2.97%
2018-08-08 0 0.101 0.101 0.107 0.100 0.103 500,000 51,200 0.1024 0.869 0.869 0.921 0.860 0.886 58,120 0.8809 -2.88%
2018-08-07 0 0.104 0.104 0.105 0.104 0.104 60,000 6,240 0.1040 0.895 0.895 0.903 0.895 0.895 6,974 0.8947 0.00%
2018-08-06 0 0.104 0.103 0.106 0.104 0.104 100,000 10,400 0.1040 0.895 0.886 0.912 0.895 0.895 11,624 0.8947 -0.95%
2018-08-03 0 0.105 0.104 0.108 0.105 0.105 144,000 15,120 0.1050 0.903 0.895 0.929 0.903 0.903 16,739 0.9033 -3.67%
2018-08-02 0 0.109 0.105 0.109 0.104 0.110 932,000 98,368 0.1055 0.938 0.903 0.938 0.895 0.946 108,336 0.9080 -0.91%
2018-08-01 0 0.110 0.109 0.110 0.110 0.110 240,000 26,400 0.1100 0.946 0.938 0.946 0.946 0.946 27,898 0.9463 0.00%
2018-07-31 0 0.110 0.109 0.110 0.110 0.110 160,000 17,600 0.1100 0.946 0.938 0.946 0.946 0.946 18,598 0.9463 -3.51%
2018-07-30 0 0.114 0.111 0.118 - - 0 0 - 0.981 0.955 1.015 - - 0 - 0.00%
2018-07-27 0 0.114 0.111 0.114 0.117 0.119 528,000 62,400 0.1182 0.981 0.955 0.981 1.007 1.024 61,375 1.0167 3.64%
2018-07-26 0 0.110 0.108 0.110 0.110 0.116 864,000 98,232 0.1137 0.946 0.929 0.946 0.946 0.998 100,432 0.9781 0.00%
2018-07-25 0 0.110 0.110 0.113 0.106 0.120 1,430,000 162,048 0.1133 0.946 0.946 0.972 0.912 1.032 166,224 0.9749 -0.90%
2018-07-24 0 0.111 0.110 0.120 0.110 0.114 308,000 34,360 0.1116 0.955 0.946 1.032 0.946 0.981 35,802 0.9597 -2.63%
2018-07-23 0 0.114 0.112 0.114 0.110 0.115 644,000 72,672 0.1128 0.981 0.964 0.981 0.946 0.989 74,859 0.9708 3.64%
2018-07-20 0 0.110 0.110 0.114 0.110 0.110 804,000 88,440 0.1100 0.946 0.946 0.981 0.946 0.946 93,457 0.9463 -0.90%
2018-07-19 0 0.111 0.111 0.114 0.110 0.115 272,000 30,980 0.1139 0.955 0.955 0.981 0.946 0.989 31,617 0.9798 0.91%
2018-07-18 0 0.110 0.110 0.117 0.110 0.111 336,000 36,980 0.1101 0.946 0.946 1.007 0.946 0.955 39,057 0.9468 0.92%
2018-07-17 0 0.109 0.109 0.110 0.105 0.106 1,168,000 123,872 0.1061 0.938 0.938 0.946 0.903 0.912 135,769 0.9124 -7.63%
2018-07-16 0 0.118 0.118 0.119 0.118 0.121 1,172,000 140,076 0.1195 1.015 1.015 1.024 1.015 1.041 136,234 1.0282 0.85%
2018-07-13 0 0.117 0.112 0.118 0.117 0.120 500,000 58,980 0.1180 1.007 0.964 1.015 1.007 1.032 58,120 1.0148 5.41%
2018-07-12 0 0.111 0.108 0.117 0.108 0.111 348,000 37,976 0.1091 0.955 0.929 1.007 0.929 0.955 40,452 0.9388 0.91%
2018-07-11 0 0.110 0.110 0.113 0.105 0.111 1,352,000 148,432 0.1098 0.946 0.946 0.972 0.903 0.955 157,157 0.9445 0.00%
2018-07-10 0 0.110 0.110 0.116 0.108 0.110 176,000 19,048 0.1082 0.946 0.946 0.998 0.929 0.946 20,458 0.9311 1.85%
2018-07-09 0 0.108 0.107 0.112 0.108 0.108 100,000 10,800 0.1080 0.929 0.921 0.964 0.929 0.929 11,624 0.9291 -0.92%
2018-07-06 0 0.109 0.109 0.110 0.109 0.117 1,080,000 122,260 0.1132 0.938 0.938 0.946 0.938 1.007 125,539 0.9739 -0.91%
2018-07-05 0 0.110 0.110 0.113 0.107 0.118 768,000 87,676 0.1142 0.946 0.946 0.972 0.921 1.015 89,273 0.9821 1.85%
2018-07-04 0 0.108 0.106 0.108 0.106 0.119 584,000 65,708 0.1125 0.929 0.912 0.929 0.912 1.024 67,884 0.9679 0.00%
2018-07-03 0 0.108 0.108 0.109 0.105 0.109 136,000 14,768 0.1086 0.929 0.929 0.938 0.903 0.938 15,809 0.9342 -5.26%
2018-06-29 0 0.114 0.111 0.115 0.108 0.115 312,000 35,304 0.1132 0.981 0.955 0.989 0.929 0.989 36,267 0.9734 6.54%
2018-06-28 0 0.107 0.107 0.110 0.103 0.107 368,000 39,564 0.1075 0.921 0.921 0.946 0.886 0.921 42,776 0.9249 -2.73%
2018-06-27 0 0.110 0.106 0.110 0.103 0.114 2,416,000 262,456 0.1086 0.946 0.912 0.946 0.886 0.981 280,836 0.9346 0.00%
2018-06-26 0 0.110 0.109 0.112 0.108 0.118 660,000 74,172 0.1124 0.946 0.938 0.964 0.929 1.015 76,719 0.9668 -9.84%
2018-06-25 0 0.122 0.118 0.122 0.124 0.124 240,000 29,760 0.1240 1.050 1.015 1.050 1.067 1.067 27,898 1.0668 -1.61%
2018-06-22 0 0.124 0.124 0.125 0.124 0.126 720,000 90,000 0.1250 1.067 1.067 1.075 1.067 1.084 83,693 1.0754 -0.80%
2018-06-21 0 0.125 0.122 0.125 0.125 0.125 668,000 83,500 0.1250 1.075 1.050 1.075 1.075 1.075 77,648 1.0754 0.00%
2018-06-20 0 0.125 0.125 0.128 0.125 0.125 180,000 22,500 0.1250 1.075 1.075 1.101 1.075 1.075 20,923 1.0754 2.46%
2018-06-19 0 0.122 0.122 0.131 0.122 0.125 564,000 69,500 0.1232 1.050 1.050 1.127 1.050 1.075 65,560 1.0601 -10.29%
2018-06-15 0 0.136 0.134 0.136 0.133 0.136 1,584,000 213,912 0.1350 1.170 1.153 1.170 1.144 1.170 184,125 1.1618 0.00%
2018-06-14 0 0.136 0.136 0.139 0.135 0.140 808,000 111,384 0.1379 1.170 1.170 1.196 1.161 1.204 93,922 1.1859 0.74%
2018-06-13 0 0.135 0.134 0.138 0.134 0.140 8,764,000 1,190,476 0.1358 1.161 1.153 1.187 1.153 1.204 1,018,730 1.1686 -2.17%
2018-06-12 0 0.138 0.138 0.139 0.125 0.147 11,364,000 1,558,480 0.1371 1.187 1.187 1.196 1.075 1.265 1,320,954 1.1798 7.81%
2018-06-11 0 0.128 0.128 0.129 0.125 0.130 980,000 124,844 0.1274 1.101 1.101 1.110 1.075 1.118 113,915 1.0959 5.79%
2018-06-08 0 0.121 0.122 0.125 0.119 0.125 2,236,000 271,244 0.1213 1.041 1.050 1.075 1.024 1.075 259,913 1.0436 2.54%
2018-06-07 0 0.118 0.118 0.120 0.115 0.126 2,300,000 272,648 0.1185 1.015 1.015 1.032 0.989 1.084 267,353 1.0198 -4.07%
2018-06-06 0 0.123 0.122 0.127 0.121 0.138 3,456,000 433,780 0.1255 1.058 1.050 1.093 1.041 1.187 401,726 1.0798 -6.11%
2018-06-05 0 0.131 0.130 0.134 0.118 0.146 11,688,000 1,526,816 0.1306 1.127 1.118 1.153 1.015 1.256 1,358,616 1.1238 -2.96%
2018-06-04 0 0.135 0.134 0.135 0.111 0.140 29,176,000 3,854,196 0.1321 1.161 1.153 1.161 0.955 1.204 3,391,426 1.1365 23.85%
2018-06-01 0 0.109 0.109 0.110 0.109 0.110 1,120,000 122,540 0.1094 0.938 0.938 0.946 0.938 0.946 130,189 0.9412 3.81%
2018-05-31 0 0.105 0.105 0.109 0.105 0.108 264,000 28,116 0.1065 0.903 0.903 0.938 0.903 0.929 30,687 0.9162 0.00%
2018-05-30 0 0.105 0.101 0.107 0.100 0.106 976,000 101,928 0.1044 0.903 0.869 0.921 0.860 0.912 113,451 0.8984 0.00%
2018-05-29 0 0.105 0.102 0.105 0.101 0.105 750,000 78,058 0.1041 0.903 0.877 0.903 0.869 0.903 87,180 0.8954 0.00%
2018-05-28 0 0.105 0.103 0.105 0.100 0.108 1,440,000 150,852 0.1048 0.903 0.886 0.903 0.860 0.929 167,386 0.9012 7.14%
2018-05-25 0 0.098 0.098 0.105 0.098 0.098 12,000 1,176 0.0980 0.843 0.843 0.903 0.843 0.843 1,395 0.8431 0.00%
2018-05-24 0 0.098 0.098 0.100 0.098 0.100 220,000 21,608 0.0982 0.843 0.843 0.860 0.843 0.860 25,573 0.8450 -2.00%
2018-05-23 0 0.100 0.100 0.104 0.098 0.103 632,000 63,140 0.0999 0.860 0.860 0.895 0.843 0.886 73,464 0.8595 -1.96%
2018-05-21 0 0.102 0.102 0.106 - - 0 0 - 0.877 0.877 0.912 - - 0 - 0.00%
2018-05-18 0 0.102 0.102 0.106 0.102 0.102 208,000 21,216 0.1020 0.877 0.877 0.912 0.877 0.877 24,178 0.8775 -3.77%
2018-05-17 0 0.106 0.101 0.106 0.100 0.106 918,000 95,226 0.1037 0.912 0.869 0.912 0.860 0.912 106,709 0.8924 4.95%
2018-05-16 0 0.101 0.096 0.105 0.101 0.101 188,000 18,988 0.1010 0.869 0.826 0.903 0.869 0.869 21,853 0.8689 -3.81%
2018-05-15 0 0.105 0.105 0.106 0.105 0.105 64,000 6,720 0.1050 0.903 0.903 0.912 0.903 0.903 7,439 0.9033 -0.94%
2018-05-14 0 0.106 0.101 0.106 0.101 0.106 212,000 21,780 0.1027 0.912 0.869 0.912 0.869 0.912 24,643 0.8838 0.95%
2018-05-11 0 0.105 0.105 0.109 0.105 0.105 644,000 67,668 0.1051 0.903 0.903 0.938 0.903 0.903 74,859 0.9039 0.00%
2018-05-10 0 0.105 0.105 0.107 0.101 0.105 2,288,000 237,340 0.1037 0.903 0.903 0.921 0.869 0.903 265,958 0.8924 0.00%
2018-05-09 0 0.105 0.105 0.110 0.105 0.105 40,000 4,200 0.1050 0.903 0.903 0.946 0.903 0.903 4,650 0.9033 -3.67%
2018-05-08 0 0.109 0.104 0.110 0.104 0.109 580,000 62,880 0.1084 0.938 0.895 0.946 0.895 0.938 67,419 0.9327 5.83%
2018-05-07 0 0.103 0.103 0.109 0.103 0.104 944,000 98,064 0.1039 0.886 0.886 0.938 0.886 0.895 109,731 0.8937 -1.90%
2018-05-04 0 0.105 0.101 0.110 0.100 0.105 1,920,000 196,284 0.1022 0.903 0.869 0.946 0.860 0.903 223,181 0.8795 0.00%
2018-05-03 0 0.105 0.102 0.105 0.102 0.105 280,000 29,220 0.1044 0.903 0.877 0.903 0.877 0.903 32,547 0.8978 1.94%
2018-05-02 0 0.103 0.101 0.105 0.102 0.103 584,000 60,052 0.1028 0.886 0.869 0.903 0.877 0.886 67,884 0.8846 -1.90%
2018-04-30 0 0.105 0.105 0.113 0.105 0.105 500,000 52,500 0.1050 0.903 0.903 0.972 0.903 0.903 58,120 0.9033 -4.55%
2018-04-27 0 0.110 0.100 0.110 0.100 0.110 44,000 4,440 0.1009 0.946 0.860 0.946 0.860 0.946 5,115 0.8681 4.76%
2018-04-26 0 0.105 0.105 0.110 0.105 0.105 428,000 44,940 0.1050 0.903 0.903 0.946 0.903 0.903 49,751 0.9033 0.00%
2018-04-25 0 0.105 0.100 0.110 0.103 0.105 344,000 35,488 0.1032 0.903 0.860 0.946 0.886 0.903 39,987 0.8875 5.00%
2018-04-24 0 0.100 0.101 0.110 0.100 0.102 528,000 52,908 0.1002 0.860 0.869 0.946 0.860 0.877 61,375 0.8620 0.00%
2018-04-23 0 0.100 0.100 0.103 0.100 0.100 136,000 13,600 0.1000 0.860 0.860 0.886 0.860 0.860 15,809 0.8603 -2.91%
2018-04-20 0 0.103 0.103 0.110 0.099 0.103 556,000 56,536 0.1017 0.886 0.886 0.946 0.852 0.886 64,630 0.8748 0.00%
2018-04-19 0 0.103 0.102 0.110 0.103 0.103 84,000 8,652 0.1030 0.886 0.877 0.946 0.886 0.886 9,764 0.8861 -2.83%
2018-04-18 0 0.106 0.105 0.106 0.100 0.106 640,000 67,204 0.1050 0.912 0.903 0.912 0.860 0.912 74,394 0.9034 0.00%
2018-04-17 0 0.106 0.101 0.108 0.105 0.108 360,000 38,040 0.1057 0.912 0.869 0.929 0.903 0.929 41,846 0.9090 2.91%
2018-04-16 0 0.103 0.100 0.105 0.103 0.105 2,888,000 300,684 0.1041 0.886 0.860 0.903 0.886 0.903 335,702 0.8957 -1.90%
2018-04-13 0 0.105 0.102 0.106 0.103 0.105 2,128,000 220,860 0.1038 0.903 0.877 0.912 0.886 0.903 247,359 0.8929 -3.67%
2018-04-12 0 0.109 0.105 0.109 - - 0 0 - 0.938 0.903 0.938 - - 0 - -4.39%
2018-04-11 0 0.114 0.102 0.113 0.102 0.114 2,340,000 241,312 0.1031 0.981 0.877 0.972 0.877 0.981 272,002 0.8872 7.55%
2018-04-10 0 0.106 0.106 0.110 0.106 0.107 72,000 7,640 0.1061 0.912 0.912 0.946 0.912 0.921 8,369 0.9129 -4.50%
2018-04-09 0 0.111 0.107 0.111 0.105 0.113 1,328,000 147,660 0.1112 0.955 0.921 0.955 0.903 0.972 154,367 0.9566 2.78%
2018-04-06 0 0.108 0.108 0.113 0.108 0.108 124,000 13,392 0.1080 0.929 0.929 0.972 0.929 0.929 14,414 0.9291 0.00%
2018-04-04 0 0.108 0.108 0.118 0.108 0.108 188,000 20,304 0.1080 0.929 0.929 1.015 0.929 0.929 21,853 0.9291 0.93%
2018-04-03 0 0.107 0.107 0.112 0.105 0.105 196,000 20,580 0.1050 0.921 0.921 0.964 0.903 0.903 22,783 0.9033 -0.93%
2018-03-29 0 0.108 0.108 0.111 0.107 0.111 1,424,000 154,748 0.1087 0.929 0.929 0.955 0.921 0.955 165,526 0.9349 -6.09%
2018-03-28 0 0.115 0.109 0.115 0.109 0.115 228,000 24,976 0.1095 0.989 0.938 0.989 0.938 0.989 26,503 0.9424 -3.36%
2018-03-27 0 0.119 0.109 0.119 0.108 0.120 628,000 69,640 0.1109 1.024 0.938 1.024 0.929 1.032 72,999 0.9540 -3.25%
2018-03-26 0 0.123 0.112 0.123 0.108 0.124 592,000 64,688 0.1093 1.058 0.964 1.058 0.929 1.067 68,814 0.9400 1.65%
2018-03-23 0 0.121 0.108 0.115 0.108 0.121 952,000 104,800 0.1101 1.041 0.929 0.989 0.929 1.041 110,661 0.9470 7.08%
2018-03-22 0 0.113 0.113 0.119 0.110 0.113 300,000 33,324 0.1111 0.972 0.972 1.024 0.946 0.972 34,872 0.9556 -2.59%
2018-03-21 0 0.116 0.116 0.122 0.112 0.123 342,000 40,482 0.1184 0.998 0.998 1.050 0.964 1.058 39,754 1.0183 2.65%
2018-03-20 0 0.113 0.108 0.113 0.108 0.113 124,000 13,500 0.1089 0.972 0.929 0.972 0.929 0.972 14,414 0.9366 -1.74%
2018-03-19 0 0.115 0.115 0.125 - - 0 0 - 0.989 0.989 1.075 - - 0 - 0.88%
2018-03-16 0 0.114 0.107 0.114 0.114 0.118 852,000 99,580 0.1169 0.981 0.921 0.981 0.981 1.015 99,037 1.0055 -2.56%
2018-03-15 0 0.117 0.117 0.120 0.117 0.120 312,000 37,368 0.1198 1.007 1.007 1.032 1.007 1.032 36,267 1.0304 -2.50%
2018-03-14 0 0.120 0.117 0.125 0.116 0.120 224,000 26,228 0.1171 1.032 1.007 1.075 0.998 1.032 26,038 1.0073 2.56%
2018-03-13 0 0.117 0.117 0.122 0.115 0.117 148,000 17,232 0.1164 1.007 1.007 1.050 0.989 1.007 17,204 1.0017 -0.85%
2018-03-12 0 0.118 0.118 0.122 0.117 0.118 260,000 30,460 0.1172 1.015 1.015 1.050 1.007 1.015 30,222 1.0079 -1.67%
2018-03-09 0 0.120 0.116 0.120 0.118 0.121 636,000 76,040 0.1196 1.032 0.998 1.032 1.015 1.041 73,929 1.0286 -2.44%
2018-03-08 0 0.123 0.123 0.128 0.122 0.123 124,000 15,248 0.1230 1.058 1.058 1.101 1.050 1.058 14,414 1.0579 0.00%
2018-03-07 0 0.123 0.120 0.128 0.123 0.124 616,000 76,372 0.1240 1.058 1.032 1.101 1.058 1.067 71,604 1.0666 -0.81%
2018-03-06 0 0.124 0.124 0.128 0.124 0.133 528,000 66,268 0.1255 1.067 1.067 1.101 1.067 1.144 61,375 1.0797 0.00%
2018-03-05 0 0.124 0.124 0.126 0.124 0.126 492,000 61,188 0.1244 1.067 1.067 1.084 1.067 1.084 57,190 1.0699 0.00%
2018-03-02 0 0.124 0.119 0.120 0.119 0.125 356,000 42,692 0.1199 1.067 1.024 1.032 1.024 1.075 41,382 1.0317 1.64%
2018-03-01 0 0.122 0.122 0.131 0.122 0.122 348,000 42,456 0.1220 1.050 1.050 1.127 1.050 1.050 40,452 1.0496 -2.40%
2018-02-28 0 0.125 0.121 0.125 0.119 0.125 572,000 70,636 0.1235 1.075 1.041 1.075 1.024 1.075 66,489 1.0624 2.46%
2018-02-27 0 0.122 0.122 0.131 0.122 0.123 352,000 43,128 0.1225 1.050 1.050 1.127 1.050 1.058 40,917 1.0540 0.00%
2018-02-26 0 0.122 0.122 0.129 0.122 0.122 48,000 5,856 0.1220 1.050 1.050 1.110 1.050 1.050 5,580 1.0496 0.83%
2018-02-23 0 0.121 0.121 0.128 0.120 0.121 500,000 60,092 0.1202 1.041 1.041 1.101 1.032 1.041 58,120 1.0339 2.54%
2018-02-22 0 0.118 0.117 0.120 0.113 0.133 3,004,000 367,880 0.1225 1.015 1.007 1.032 0.972 1.144 349,186 1.0535 1.72%
2018-02-21 0 0.116 0.116 0.120 0.114 0.118 708,000 82,028 0.1159 0.998 0.998 1.032 0.981 1.015 82,298 0.9967 -0.85%
2018-02-20 0 0.117 0.117 0.128 - - 0 0 - 1.007 1.007 1.101 - - 0 - 1.74%
2018-02-15 0 0.115 0.114 0.124 0.115 0.115 120,000 13,800 0.1150 0.989 0.981 1.067 0.989 0.989 13,949 0.9893 0.00%
2018-02-14 0 0.115 0.115 0.123 0.115 0.120 528,000 61,032 0.1156 0.989 0.989 1.058 0.989 1.032 61,375 0.9944 0.00%
2018-02-13 0 0.115 0.115 0.120 0.114 0.115 516,000 59,324 0.1150 0.989 0.989 1.032 0.981 0.989 59,980 0.9891 -1.71%
2018-02-12 0 0.117 0.117 0.120 0.115 0.117 340,000 39,340 0.1157 1.007 1.007 1.032 0.989 1.007 39,522 0.9954 0.00%
2018-02-09 0 0.117 0.112 0.117 0.115 0.118 568,000 65,936 0.1161 1.007 0.964 1.007 0.989 1.015 66,024 0.9987 1.74%
2018-02-08 0 0.115 0.115 0.121 0.109 0.127 304,000 35,292 0.1161 0.989 0.989 1.041 0.938 1.093 35,337 0.9987 -4.17%
2018-02-07 0 0.120 0.117 0.120 0.115 0.120 1,304,000 156,380 0.1199 1.032 1.007 1.032 0.989 1.032 151,577 1.0317 8.11%
2018-02-06 0 0.111 0.110 0.115 0.111 0.134 3,968,000 485,900 0.1225 0.955 0.946 0.989 0.955 1.153 461,241 1.0535 -9.02%
2018-02-05 0 0.122 0.122 0.125 0.118 0.122 304,000 36,736 0.1208 1.050 1.050 1.075 1.015 1.050 35,337 1.0396 -2.40%
2018-02-02 0 0.125 0.124 0.125 0.124 0.126 600,000 74,888 0.1248 1.075 1.067 1.075 1.067 1.084 69,744 1.0738 -1.57%
2018-02-01 0 0.127 0.124 0.129 0.124 0.129 528,000 66,720 0.1264 1.093 1.067 1.110 1.067 1.110 61,375 1.0871 -2.31%
2018-01-31 0 0.130 0.126 0.130 0.125 0.132 468,000 59,700 0.1276 1.118 1.084 1.118 1.075 1.136 54,400 1.0974 2.36%
2018-01-30 0 0.127 0.126 0.127 0.125 0.130 1,652,000 212,464 0.1286 1.093 1.084 1.093 1.075 1.118 192,029 1.1064 0.79%
2018-01-29 0 0.126 0.126 0.130 0.125 0.132 3,688,000 476,052 0.1291 1.084 1.084 1.118 1.075 1.136 428,694 1.1105 -3.82%
2018-01-26 0 0.131 0.130 0.135 0.130 0.140 1,552,000 213,464 0.1375 1.127 1.118 1.161 1.118 1.204 180,405 1.1832 -2.96%
2018-01-25 0 0.135 0.129 0.135 0.127 0.135 460,000 58,996 0.1283 1.161 1.110 1.161 1.093 1.161 53,471 1.1033 5.47%
2018-01-24 0 0.128 0.128 0.135 0.128 0.130 1,480,000 191,440 0.1294 1.101 1.101 1.161 1.101 1.118 172,036 1.1128 -3.03%
2018-01-23 0 0.132 0.132 0.135 0.132 0.138 1,008,000 136,836 0.1358 1.136 1.136 1.161 1.136 1.187 117,170 1.1678 -2.22%
2018-01-22 0 0.135 0.135 0.138 0.130 0.139 3,980,000 545,240 0.1370 1.161 1.161 1.187 1.118 1.196 462,636 1.1786 6.30%
2018-01-19 0 0.127 0.127 0.132 0.127 0.130 556,000 70,672 0.1271 1.093 1.093 1.136 1.093 1.118 64,630 1.0935 -1.55%
2018-01-18 0 0.129 0.127 0.129 0.127 0.132 2,160,000 280,048 0.1297 1.110 1.093 1.110 1.093 1.136 251,079 1.1154 0.00%
2018-01-17 0 0.129 0.129 0.130 0.129 0.131 1,648,000 214,644 0.1302 1.110 1.110 1.118 1.110 1.127 191,564 1.1205 -1.53%
2018-01-16 0 0.131 0.130 0.133 0.130 0.134 1,076,000 142,892 0.1328 1.127 1.118 1.144 1.118 1.153 125,075 1.1425 -1.50%
2018-01-15 0 0.133 0.132 0.137 0.132 0.142 3,036,000 408,040 0.1344 1.144 1.136 1.179 1.136 1.222 352,905 1.1562 0.76%
2018-01-12 0 0.132 0.132 0.138 0.131 0.132 1,448,000 190,964 0.1319 1.136 1.136 1.187 1.127 1.136 168,316 1.1346 0.00%
2018-01-11 0 0.132 0.132 0.141 0.130 0.132 432,000 56,616 0.1311 1.136 1.136 1.213 1.118 1.136 50,216 1.1275 -2.22%
2018-01-10 0 0.135 0.133 0.143 0.133 0.135 5,136,000 688,320 0.1340 1.161 1.144 1.230 1.144 1.161 597,010 1.1529 0.00%
2018-01-09 0 0.135 0.132 0.136 0.135 0.137 4,636,000 634,372 0.1368 1.161 1.136 1.170 1.161 1.179 538,890 1.1772 -2.88%
2018-01-08 0 0.139 0.138 0.139 0.132 0.144 3,516,000 495,632 0.1410 1.196 1.187 1.196 1.136 1.239 408,701 1.2127 5.30%
2018-01-05 0 0.132 0.132 0.135 0.130 0.135 626,000 83,100 0.1327 1.136 1.136 1.161 1.118 1.161 72,766 1.1420 -2.94%
2018-01-04 0 0.136 0.136 0.138 0.135 0.142 1,908,000 258,608 0.1355 1.170 1.170 1.187 1.161 1.222 221,786 1.1660 -4.23%
2018-01-03 0 0.142 0.142 0.143 0.135 0.145 5,132,000 732,012 0.1426 1.222 1.222 1.230 1.161 1.247 596,545 1.2271 -2.74%
2018-01-02 0 0.146 0.145 0.146 0.134 0.146 5,952,000 832,028 0.1398 1.256 1.247 1.256 1.153 1.256 691,862 1.2026 0.69%
2017-12-29 0 0.145 0.138 0.147 0.123 0.145 9,736,000 1,303,968 0.1339 1.247 1.187 1.265 1.058 1.247 1,131,715 1.1522 16.94%
2017-12-28 0 0.124 0.124 0.126 0.110 0.134 3,812,000 472,600 0.1240 1.067 1.067 1.084 0.946 1.153 443,108 1.0666 5.98%
2017-12-27 0 0.117 0.112 0.120 0.116 0.126 4,780,000 571,804 0.1196 1.007 0.964 1.032 0.998 1.084 555,628 1.0291 9.35%
2017-12-22 0 0.107 0.103 0.107 0.103 0.117 2,780,000 311,948 0.1122 0.921 0.886 0.921 0.886 1.007 323,148 0.9653 2.88%
2017-12-21 0 0.104 0.104 0.116 0.104 0.104 748,000 77,792 0.1040 0.895 0.895 0.998 0.895 0.895 86,948 0.8947 -1.89%
2017-12-20 0 0.106 0.106 0.112 0.104 0.120 2,460,000 267,964 0.1089 0.912 0.912 0.964 0.895 1.032 285,951 0.9371 -3.64%
2017-12-19 0 0.110 0.104 0.110 0.103 0.110 132,000 14,436 0.1094 0.946 0.895 0.946 0.886 0.946 15,344 0.9408 6.80%
2017-12-18 0 0.103 0.102 0.103 0.100 0.105 1,844,000 190,556 0.1033 0.886 0.877 0.886 0.860 0.903 214,347 0.8890 0.98%
2017-12-15 0 0.102 0.102 0.109 0.101 0.102 500,000 50,652 0.1013 0.877 0.877 0.938 0.869 0.877 58,120 0.8715 -2.86%
2017-12-14 0 0.105 0.105 0.119 0.100 0.106 616,000 63,068 0.1024 0.903 0.903 1.024 0.860 0.912 71,604 0.8808 5.00%
2017-12-13 0 0.100 0.100 0.105 0.099 0.102 1,556,000 156,900 0.1008 0.860 0.860 0.903 0.852 0.877 180,870 0.8675 -2.91%
2017-12-12 0 0.103 0.103 0.108 0.101 0.104 2,160,000 222,172 0.1029 0.886 0.886 0.929 0.869 0.895 251,079 0.8849 -2.83%
2017-12-11 0 0.106 0.106 0.107 0.102 0.110 1,476,000 154,692 0.1048 0.912 0.912 0.921 0.877 0.946 171,571 0.9016 -3.64%
2017-12-08 0 0.110 0.110 0.111 0.102 0.110 5,184,000 554,692 0.1070 0.946 0.946 0.955 0.877 0.946 602,590 0.9205 0.92%
2017-12-07 0 0.109 0.109 0.116 0.109 0.120 3,972,000 445,204 0.1121 0.938 0.938 0.998 0.938 1.032 461,706 0.9643 -6.03%
2017-12-06 0 0.116 0.116 0.120 0.115 0.119 3,812,000 447,056 0.1173 0.998 0.998 1.032 0.989 1.024 443,108 1.0089 -0.85%
2017-12-05 0 0.117 0.117 0.119 0.115 0.119 2,267,749 268,027 0.1182 1.007 1.007 1.024 0.989 1.024 263,604 1.0168 0.00%
2017-12-04 0 0.117 0.117 0.118 0.115 0.121 1,228,000 145,740 0.1187 1.007 1.007 1.015 0.989 1.041 142,743 1.0210 0.00%
2017-12-01 0 0.117 0.117 0.122 0.116 0.126 3,620,000 435,276 0.1202 1.007 1.007 1.050 0.998 1.084 420,790 1.0344 1.74%
2017-11-30 0 0.115 0.114 0.115 0.113 0.127 6,544,000 764,656 0.1168 0.989 0.981 0.989 0.972 1.093 760,676 1.0052 -4.96%
2017-11-29 0 0.121 0.121 0.129 0.115 0.128 5,450,000 659,346 0.1210 1.041 1.041 1.110 0.989 1.101 633,509 1.0408 0.83%
2017-11-28 0 0.120 0.120 0.124 0.117 0.126 6,490,000 783,094 0.1207 1.032 1.032 1.067 1.007 1.084 754,399 1.0380 -4.00%
2017-11-27 0 0.125 0.125 0.128 0.125 0.128 2,758,000 348,500 0.1264 1.075 1.075 1.101 1.075 1.101 320,591 1.0871 -2.34%
2017-11-24 0 0.128 0.128 0.130 0.128 0.130 1,382,000 178,328 0.1290 1.101 1.101 1.118 1.101 1.118 160,644 1.1101 0.00%
2017-11-23 0 0.128 0.128 0.130 0.128 0.131 496,000 64,512 0.1301 1.101 1.101 1.118 1.101 1.127 57,655 1.1189 -0.78%
2017-11-22 0 0.129 0.129 0.134 0.126 0.135 2,344,000 303,340 0.1294 1.110 1.110 1.153 1.084 1.161 272,467 1.1133 -2.27%
2017-11-21 0 0.132 0.129 0.132 0.128 0.133 2,496,000 326,780 0.1309 1.136 1.110 1.136 1.101 1.144 290,136 1.1263 -1.49%
2017-11-20 0 0.134 0.133 0.135 0.133 0.136 1,048,000 141,492 0.1350 1.153 1.144 1.161 1.144 1.170 121,820 1.1615 -0.74%
2017-11-17 0 0.135 0.133 0.135 0.129 0.140 1,224,000 163,416 0.1335 1.161 1.144 1.161 1.110 1.204 142,278 1.1486 0.75%
2017-11-16 0 0.134 0.134 0.136 0.129 0.137 1,164,000 157,620 0.1354 1.153 1.153 1.170 1.110 1.179 135,304 1.1649 2.29%
2017-11-15 0 0.131 0.131 0.137 0.128 0.136 2,650,000 354,214 0.1337 1.127 1.127 1.179 1.101 1.170 308,037 1.1499 -2.96%
2017-11-14 0 0.135 0.135 0.137 0.135 0.141 2,140,000 292,288 0.1366 1.161 1.161 1.179 1.161 1.213 248,754 1.1750 -2.17%
2017-11-13 0 0.138 0.138 0.140 0.137 0.140 3,060,000 423,056 0.1383 1.187 1.187 1.204 1.179 1.204 355,695 1.1894 0.00%
2017-11-10 0 0.138 0.138 0.140 0.137 0.143 4,052,000 567,756 0.1401 1.187 1.187 1.204 1.179 1.230 471,006 1.2054 -1.43%
2017-11-09 0 0.140 0.136 0.139 0.137 0.147 3,720,000 526,684 0.1416 1.204 1.170 1.196 1.179 1.265 432,414 1.2180 2.94%
2017-11-08 0 0.136 0.136 0.142 0.136 0.142 3,259,660 456,203 0.1400 1.170 1.170 1.222 1.170 1.222 378,904 1.2040 -6.85%
2017-11-07 0 0.146 0.143 0.146 0.140 0.147 2,012,000 284,420 0.1414 1.256 1.230 1.256 1.204 1.265 233,875 1.2161 3.55%
2017-11-06 0 0.141 0.141 0.143 0.140 0.142 2,044,000 287,280 0.1405 1.213 1.213 1.230 1.204 1.222 237,595 1.2091 -1.40%
2017-11-03 0 0.143 0.143 0.144 0.139 0.148 4,592,000 654,216 0.1425 1.230 1.230 1.239 1.196 1.273 533,775 1.2256 -2.05%
2017-11-02 0 0.146 0.147 0.148 0.146 0.148 1,752,000 257,580 0.1470 1.256 1.265 1.273 1.256 1.273 203,653 1.2648 0.00%
2017-11-01 0 0.146 0.146 0.148 0.146 0.152 4,404,000 655,964 0.1489 1.256 1.256 1.273 1.256 1.308 511,922 1.2814 -1.35%
2017-10-31 0 0.148 0.143 0.148 0.143 0.148 608,000 87,148 0.1433 1.273 1.230 1.273 1.230 1.273 70,674 1.2331 1.37%
2017-10-30 0 0.146 0.146 0.148 0.146 0.154 4,052,000 604,196 0.1491 1.256 1.256 1.273 1.256 1.325 471,006 1.2828 -0.68%
2017-10-27 0 0.147 0.145 0.149 0.147 0.165 26,552,000 4,146,624 0.1562 1.265 1.247 1.282 1.265 1.419 3,086,412 1.3435 0.68%
2017-10-26 0 0.146 0.146 0.148 0.139 0.149 7,192,000 1,038,132 0.1443 1.256 1.256 1.273 1.196 1.282 836,000 1.2418 5.04%
2017-10-25 0 0.139 0.139 0.142 0.138 0.141 916,000 127,804 0.1395 1.196 1.196 1.222 1.187 1.213 106,476 1.2003 -2.11%
2017-10-24 0 0.142 0.140 0.142 0.139 0.143 1,144,000 162,316 0.1419 1.222 1.204 1.222 1.196 1.230 132,979 1.2206 0.71%
2017-10-23 0 0.141 0.141 0.142 0.139 0.149 2,372,000 340,768 0.1437 1.213 1.213 1.222 1.196 1.282 275,722 1.2359 0.00%
2017-10-20 0 0.141 0.141 0.147 0.138 0.144 3,636,000 513,876 0.1413 1.213 1.213 1.265 1.187 1.239 422,650 1.2158 0.00%
2017-10-19 0 0.141 0.141 0.145 0.139 0.146 3,642,000 520,190 0.1428 1.213 1.213 1.247 1.196 1.256 423,347 1.2288 -2.76%
2017-10-18 0 0.145 0.145 0.147 0.145 0.150 3,048,000 451,312 0.1481 1.247 1.247 1.265 1.247 1.290 354,300 1.2738 -0.68%
2017-10-17 0 0.146 0.146 0.149 0.145 0.151 1,320,000 195,952 0.1484 1.256 1.256 1.282 1.247 1.299 153,437 1.2771 -3.31%
2017-10-16 0 0.151 0.151 0.153 0.147 0.161 11,404,000 1,755,408 0.1539 1.299 1.299 1.316 1.265 1.385 1,325,604 1.3242 2.72%
2017-10-13 0 0.147 0.144 0.147 0.143 0.148 1,752,000 254,304 0.1452 1.265 1.239 1.265 1.230 1.273 203,653 1.2487 2.08%
2017-10-12 0 0.144 0.144 0.147 0.143 0.148 960,000 140,240 0.1461 1.239 1.239 1.265 1.230 1.273 111,591 1.2567 0.70%
2017-10-11 0 0.143 0.143 0.148 0.143 0.149 4,080,000 594,512 0.1457 1.230 1.230 1.273 1.230 1.282 474,260 1.2536 -2.05%
2017-10-10 0 0.146 0.144 0.146 0.143 0.149 4,256,000 622,600 0.1463 1.256 1.239 1.256 1.230 1.282 494,719 1.2585 -2.01%
2017-10-09 0 0.149 0.142 0.149 0.143 0.150 3,132,000 458,836 0.1465 1.282 1.222 1.282 1.230 1.290 364,065 1.2603 2.76%
2017-10-06 0 0.145 0.143 0.145 0.142 0.145 948,000 135,840 0.1433 1.247 1.230 1.247 1.222 1.247 110,196 1.2327 0.00%
2017-10-04 0 0.145 0.142 0.146 0.139 0.148 2,144,000 307,492 0.1434 1.247 1.222 1.256 1.196 1.273 249,219 1.2338 0.69%
2017-10-03 0 0.144 0.140 0.144 0.130 0.144 1,324,000 185,904 0.1404 1.239 1.204 1.239 1.118 1.239 153,902 1.2079 1.41%
2017-09-29 0 0.142 0.138 0.142 0.138 0.144 652,000 91,220 0.1399 1.222 1.187 1.222 1.187 1.239 75,789 1.2036 1.43%
2017-09-28 0 0.140 0.138 0.142 0.139 0.140 1,776,000 247,388 0.1393 1.204 1.187 1.222 1.196 1.204 206,443 1.1983 -2.10%
2017-09-27 0 0.143 0.139 0.143 0.138 0.143 1,872,000 260,612 0.1392 1.230 1.196 1.230 1.187 1.230 217,602 1.1977 2.14%
2017-09-26 0 0.140 0.140 0.141 0.138 0.145 2,616,000 365,496 0.1397 1.204 1.204 1.213 1.187 1.247 304,085 1.2020 0.00%
2017-09-25 0 0.140 0.139 0.140 0.139 0.148 6,524,000 919,456 0.1409 1.204 1.196 1.204 1.196 1.273 758,352 1.2124 -2.10%
2017-09-22 0 0.143 0.143 0.145 0.142 0.147 2,664,000 380,516 0.1428 1.230 1.230 1.247 1.222 1.265 309,664 1.2288 -1.38%
2017-09-21 0 0.145 0.145 0.146 0.145 0.147 2,816,000 408,556 0.1451 1.247 1.247 1.256 1.247 1.265 327,333 1.2481 -2.03%
2017-09-20 0 0.148 0.148 0.149 0.144 0.152 3,018,700 450,002 0.1491 1.273 1.273 1.282 1.239 1.308 350,894 1.2824 2.78%
2017-09-19 0 0.144 0.143 0.144 0.144 0.150 3,024,000 441,728 0.1461 1.239 1.230 1.239 1.239 1.290 351,511 1.2567 -0.69%
2017-09-18 0 0.145 0.144 0.145 0.145 0.153 4,108,000 604,136 0.1471 1.247 1.239 1.247 1.247 1.316 477,515 1.2652 0.00%
2017-09-15 0 0.145 0.145 0.149 0.143 0.151 6,004,000 882,956 0.1471 1.247 1.247 1.282 1.230 1.299 697,907 1.2651 -3.97%
2017-09-14 0 0.151 0.151 0.154 0.149 0.154 1,068,000 161,144 0.1509 1.299 1.299 1.325 1.282 1.325 124,145 1.2980 0.67%
2017-09-13 0 0.150 0.150 0.152 0.149 0.156 4,899,398 742,341 0.1515 1.290 1.290 1.308 1.282 1.342 569,507 1.3035 -3.23%
2017-09-12 0 0.155 0.154 0.155 0.154 0.157 2,132,000 330,068 0.1548 1.333 1.325 1.333 1.325 1.351 247,824 1.3319 0.00%
2017-09-11 0 0.155 0.155 0.159 0.154 0.163 9,164,000 1,461,364 0.1595 1.333 1.333 1.368 1.325 1.402 1,065,226 1.3719 0.00%
2017-09-08 0 0.155 0.155 0.157 0.148 0.155 3,948,000 599,300 0.1518 1.333 1.333 1.351 1.273 1.333 458,917 1.3059 1.31%
2017-09-07 0 0.153 0.152 0.153 0.150 0.161 12,548,000 1,920,108 0.1530 1.316 1.308 1.316 1.290 1.385 1,458,583 1.3164 -3.16%
2017-09-06 0 0.158 0.157 0.158 0.153 0.175 84,760,000 14,094,120 0.1663 1.359 1.351 1.359 1.316 1.506 9,852,525 1.4305 -1.25%
2017-09-05 0 0.160 0.157 0.160 0.147 0.166 21,904,000 3,498,280 0.1597 1.376 1.351 1.376 1.265 1.428 2,546,127 1.3740 8.84%
2017-09-04 0 0.147 0.147 0.150 0.144 0.159 4,168,000 625,852 0.1502 1.265 1.265 1.290 1.239 1.368 484,489 1.2918 -3.29%
2017-09-01 0 0.152 0.151 0.152 0.142 0.162 20,856,000 3,171,616 0.1521 1.308 1.299 1.308 1.222 1.394 2,424,307 1.3083 9.35%
2017-08-31 0 0.139 0.140 0.144 0.138 0.147 752,000 106,460 0.1416 1.196 1.204 1.239 1.187 1.265 87,413 1.2179 -2.80%
2017-08-30 0 0.143 0.143 0.144 0.142 0.152 3,112,000 455,476 0.1464 1.230 1.230 1.239 1.222 1.308 361,740 1.2591 -4.03%
2017-08-29 0 0.149 0.149 0.150 0.132 0.172 31,684,000 4,819,136 0.1521 1.282 1.282 1.290 1.136 1.480 3,682,957 1.3085 10.37%
2017-08-28 0 0.135 0.135 0.136 0.132 0.139 1,676,000 226,692 0.1353 1.161 1.161 1.170 1.136 1.196 194,819 1.1636 -0.74%
2017-08-25 0 0.136 0.135 0.136 0.135 0.140 3,636,000 497,068 0.1367 1.170 1.161 1.170 1.161 1.204 422,650 1.1761 -2.16%
2017-08-24 0 0.139 0.136 0.139 0.134 0.143 708,000 98,160 0.1386 1.196 1.170 1.196 1.153 1.230 82,298 1.1927 2.21%
2017-08-22 0 0.136 0.136 0.143 0.136 0.140 1,656,000 226,844 0.1370 1.170 1.170 1.230 1.170 1.204 192,494 1.1784 -1.45%
2017-08-21 0 0.138 0.138 0.139 0.135 0.147 1,976,000 272,016 0.1377 1.187 1.187 1.196 1.161 1.265 229,691 1.1843 1.47%
2017-08-18 0 0.136 0.136 0.143 0.136 0.140 788,000 108,824 0.1381 1.170 1.170 1.230 1.170 1.204 91,597 1.1881 -3.55%
2017-08-17 0 0.141 0.140 0.144 0.135 0.141 4,792,000 659,108 0.1375 1.213 1.204 1.239 1.161 1.213 557,023 1.1833 0.71%
2017-08-16 0 0.140 0.140 0.141 0.134 0.142 6,720,000 939,776 0.1398 1.204 1.204 1.213 1.153 1.222 781,135 1.2031 -1.41%
2017-08-15 0 0.142 0.142 0.143 0.136 0.143 4,916,000 684,892 0.1393 1.222 1.222 1.230 1.170 1.230 571,437 1.1985 0.00%
2017-08-14 0 0.142 0.142 0.143 0.136 0.148 3,000,000 430,756 0.1436 1.222 1.222 1.230 1.170 1.273 348,721 1.2352 -1.39%
2017-08-11 0 0.144 0.144 0.146 0.139 0.146 3,948,000 567,084 0.1436 1.239 1.239 1.256 1.196 1.256 458,917 1.2357 -2.04%
2017-08-10 0 0.147 0.144 0.147 0.142 0.147 8,876,000 1,275,016 0.1436 1.265 1.239 1.265 1.222 1.265 1,031,749 1.2358 -2.00%
2017-08-09 0 0.150 0.147 0.150 0.143 0.153 10,200,000 1,493,876 0.1465 1.290 1.265 1.290 1.230 1.316 1,185,651 1.2600 1.35%
2017-08-08 0 0.148 0.148 0.151 0.148 0.156 4,748,000 716,456 0.1509 1.273 1.273 1.299 1.273 1.342 551,909 1.2981 -3.90%
2017-08-07 0 0.154 0.154 0.157 0.153 0.157 5,812,000 903,640 0.1555 1.325 1.325 1.351 1.316 1.351 675,588 1.3376 -1.91%
2017-08-04 0 0.157 0.156 0.159 0.157 0.166 4,724,000 755,984 0.1600 1.351 1.342 1.368 1.351 1.428 549,119 1.3767 -4.27%
2017-08-03 0 0.164 0.161 0.164 0.157 0.164 10,644,000 1,720,256 0.1616 1.411 1.385 1.411 1.351 1.411 1,237,261 1.3904 3.14%
2017-08-02 0 0.159 0.157 0.159 0.157 0.176 35,012,000 5,864,264 0.1675 1.368 1.351 1.368 1.351 1.514 4,069,804 1.4409 -3.64%
2017-08-01 0 0.165 0.163 0.165 0.152 0.172 17,552,000 2,827,088 0.1611 1.419 1.402 1.419 1.308 1.480 2,040,249 1.3857 4.43%
2017-07-31 0 0.158 0.157 0.158 0.156 0.165 5,188,000 825,208 0.1591 1.359 1.351 1.359 1.342 1.419 603,055 1.3684 -1.86%
2017-07-28 0 0.161 0.161 0.163 0.160 0.176 30,504,000 5,077,388 0.1664 1.385 1.385 1.402 1.376 1.514 3,545,793 1.4319 -8.00%
2017-07-27 0 0.175 0.175 0.177 0.146 0.183 120,688,000 20,772,600 0.1721 1.506 1.506 1.523 1.256 1.574 14,028,805 1.4807 16.67%
2017-07-26 0 0.150 0.148 0.150 0.143 0.161 16,512,000 2,509,220 0.1520 1.290 1.273 1.290 1.230 1.385 1,919,359 1.3073 2.74%
2017-07-25 0 0.146 0.145 0.146 0.145 0.153 12,866,000 1,902,912 0.1479 1.256 1.247 1.256 1.247 1.316 1,495,547 1.2724 -3.95%
2017-07-24 0 0.152 0.144 0.152 0.136 0.157 20,960,000 3,046,528 0.1453 1.308 1.239 1.308 1.170 1.351 2,436,396 1.2504 0.66%
2017-07-21 0 0.151 0.151 0.152 0.135 0.155 20,156,000 2,938,464 0.1458 1.299 1.299 1.308 1.161 1.333 2,342,939 1.2542 9.42%
2017-07-20 0 0.138 0.138 0.139 0.123 0.144 17,268,000 2,331,220 0.1350 1.187 1.187 1.196 1.058 1.239 2,007,237 1.1614 9.52%
2017-07-19 0 0.126 0.126 0.127 0.115 0.132 23,413,000 2,862,683 0.1223 1.084 1.084 1.093 0.989 1.136 2,721,533 1.0519 0.00%
2017-07-18 0 0.126 0.126 0.127 0.126 0.130 12,846,000 1,637,858 0.1275 1.084 1.084 1.093 1.084 1.118 1,493,222 1.0969 -1.56%
2017-07-17 0 0.128 0.125 0.130 0.123 0.139 29,596,000 3,863,388 0.1305 1.101 1.075 1.118 1.058 1.196 3,440,247 1.1230 -7.25%
2017-07-14 0 0.138 0.135 0.140 0.133 0.142 32,263,000 4,467,342 0.1385 1.187 1.161 1.204 1.144 1.222 3,750,260 1.1912 -1.43%
2017-07-13 0 0.140 0.138 0.139 0.136 0.146 19,104,000 2,676,068 0.1401 1.204 1.187 1.196 1.170 1.256 2,220,654 1.2051 -3.45%
2017-07-12 0 0.145 0.144 0.145 0.143 0.154 20,800,000 3,042,812 0.1463 1.247 1.239 1.247 1.230 1.325 2,417,798 1.2585 -2.68%
2017-07-11 0 0.149 0.149 0.150 0.147 0.155 16,628,000 2,493,044 0.1499 1.282 1.282 1.290 1.265 1.333 1,932,843 1.2898 -1.32%
2017-07-10 0 0.151 0.151 0.152 0.148 0.163 14,872,000 2,311,176 0.1554 1.299 1.299 1.308 1.273 1.402 1,728,725 1.3369 -1.31%
2017-07-07 0 0.153 0.152 0.156 0.148 0.167 22,942,000 3,556,048 0.1550 1.316 1.308 1.342 1.273 1.437 2,666,784 1.3335 -1.92%
2017-07-06 0 0.156 0.156 0.157 0.153 0.162 7,624,000 1,201,360 0.1576 1.342 1.342 1.351 1.316 1.394 886,216 1.3556 -2.50%
2017-07-05 0 0.160 0.159 0.160 0.157 0.168 10,752,000 1,731,056 0.1610 1.376 1.368 1.376 1.351 1.445 1,249,815 1.3850 -4.76%
2017-07-04 0 0.168 0.165 0.168 0.155 0.169 43,976,000 7,069,576 0.1608 1.445 1.419 1.445 1.333 1.454 5,111,782 1.3830 0.60%
2017-07-03 0 0.167 0.163 0.167 0.140 0.170 99,772,000 15,479,196 0.1551 1.437 1.402 1.437 1.204 1.462 11,597,524 1.3347 -1.76%
2017-06-30 0 0.170 0.168 0.170 0.168 0.190 66,368,000 11,750,320 0.1770 1.462 1.445 1.462 1.445 1.635 7,714,634 1.5231 -9.09%
2017-06-29 0 0.187 0.185 0.186 0.162 0.204 383,066,000 71,449,222 0.1865 1.609 1.592 1.600 1.394 1.755 44,527,694 1.6046 11.31%
2017-06-28 0 0.168 0.165 0.166 0.156 0.214 277,356,340 49,218,119 0.1775 1.445 1.419 1.428 1.342 1.841 32,239,975 1.5266 -12.50%
2017-06-27 0 0.192 0.188 0.190 0.087 1.070 1,853,129,000 318,337,937 0.1718 1.652 1.617 1.635 0.748 9.205 215,408,210 1.4778 -80.99%
2017-06-26 0 1.010 1.000 1.010 0.990 1.070 4,298,000 4,353,160 1.0128 8.689 8.603 8.689 8.517 9.205 499,601 8.7133 -5.61%
2017-06-23 0 1.070 1.060 1.070 1.070 1.120 10,736,000 11,576,200 1.0783 9.205 9.119 9.205 9.205 9.635 1,247,956 9.2761 -2.73%
2017-06-22 0 1.100 1.080 1.100 1.080 1.150 816,000 895,160 1.0970 9.463 9.291 9.463 9.291 9.893 94,852 9.4374 -0.90%
2017-06-21 0 1.110 1.080 1.120 1.030 1.170 4,880,000 5,350,520 1.0964 9.549 9.291 9.635 8.861 10.07 567,253 9.4323 -5.13%
2017-06-20 0 1.170 1.160 1.170 1.120 1.190 3,228,000 3,673,200 1.1379 10.07 9.979 10.07 9.635 10.24 375,224 9.7894 2.63%
2017-06-19 0 1.140 1.130 1.140 1.120 1.150 572,000 645,280 1.1281 9.807 9.721 9.807 9.635 9.893 66,489 9.7050 0.88%
2017-06-16 0 1.130 1.120 1.130 1.120 1.180 8,024,692 9,200,328 1.1465 9.721 9.635 9.721 9.635 10.15 932,792 9.8632 -3.42%
2017-06-15 0 1.170 1.160 1.170 1.150 1.180 660,000 765,280 1.1595 10.07 9.979 10.07 9.893 10.15 76,719 9.9752 0.00%
2017-06-14 0 1.170 1.160 1.170 1.130 1.170 1,452,000 1,680,960 1.1577 10.07 9.979 10.07 9.721 10.07 168,781 9.9594 0.86%
2017-06-13 0 1.160 1.150 1.160 1.150 1.190 888,000 1,034,160 1.1646 9.979 9.893 9.979 9.893 10.24 103,221 10.019 0.87%
2017-06-12 0 1.150 1.140 1.150 1.110 1.160 648,000 737,040 1.1374 9.893 9.807 9.893 9.549 9.979 75,324 9.7850 0.00%
2017-06-09 0 1.150 1.140 1.150 1.090 1.150 3,836,000 4,264,000 1.1116 9.893 9.807 9.893 9.377 9.893 445,898 9.5627 3.60%
2017-06-08 0 1.110 1.100 1.110 1.100 1.150 1,188,000 1,331,520 1.1208 9.549 9.463 9.549 9.463 9.893 138,093 9.6422 -4.31%
2017-06-07 0 1.160 1.110 1.160 1.120 1.170 8,088,000 9,354,080 1.1565 9.979 9.549 9.979 9.635 10.07 940,151 9.9495 -0.85%
2017-06-06 0 1.170 1.150 1.170 1.150 1.210 1,212,000 1,419,320 1.1711 10.07 9.893 10.07 9.893 10.41 140,883 10.074 -3.31%
2017-06-05 0 1.210 1.190 1.210 1.190 1.210 438,000 524,760 1.1981 10.41 10.24 10.41 10.24 10.41 50,913 10.307 0.83%
2017-06-02 0 1.200 1.190 1.200 1.180 1.210 584,000 696,280 1.1923 10.32 10.24 10.32 10.15 10.41 67,884 10.257 0.84%
2017-06-01 0 1.190 1.170 1.180 1.170 1.210 5,186,000 6,154,540 1.1868 10.24 10.07 10.15 10.07 10.41 602,822 10.210 -2.46%
2017-05-31 0 1.220 1.200 1.230 1.200 1.250 999,926 1,223,828 1.2239 10.50 10.32 10.58 10.32 10.75 116,232 10.529 -0.81%
2017-05-29 0 1.230 1.230 1.240 1.210 1.240 4,600,000 5,656,840 1.2297 10.58 10.58 10.67 10.41 10.67 534,705 10.579 -0.81%
2017-05-26 0 1.240 1.210 1.240 1.210 1.240 7,540,000 9,211,800 1.2217 10.67 10.41 10.67 10.41 10.67 876,452 10.510 0.00%
2017-05-25 0 1.240 1.230 1.240 1.200 1.250 732,000 894,520 1.2220 10.67 10.58 10.67 10.32 10.75 85,088 10.513 0.00%
2017-05-24 0 1.240 1.230 1.240 1.160 1.250 2,132,000 2,565,280 1.2032 10.67 10.58 10.67 9.979 10.75 247,824 10.351 3.33%
2017-05-23 0 1.200 1.180 1.210 1.140 1.200 4,366,000 5,078,020 1.1631 10.32 10.15 10.41 9.807 10.32 507,505 10.006 0.00%
2017-05-22 0 1.200 1.170 1.210 1.120 1.200 2,412,000 2,809,200 1.1647 10.32 10.07 10.41 9.635 10.32 280,372 10.020 2.56%
2017-05-19 0 1.170 1.150 1.170 1.080 1.170 11,508,000 12,925,520 1.1232 10.07 9.893 10.07 9.291 10.07 1,337,693 9.6625 3.54%
2017-05-18 0 1.130 1.090 1.130 1.030 1.130 3,264,000 3,511,880 1.0759 9.721 9.377 9.721 8.861 9.721 379,408 9.2562 1.80%
2017-05-17 0 1.110 1.100 1.110 0.980 1.120 15,824,000 16,264,520 1.0278 9.549 9.463 9.549 8.431 9.635 1,839,386 8.8424 11.00%
2017-05-16 0 1.000 0.980 1.000 0.980 1.150 34,646,000 36,999,020 1.0679 8.603 8.431 8.603 8.431 9.893 4,027,260 9.1871 -13.04%
2017-05-15 0 1.150 1.140 1.150 1.130 1.170 864,000 986,360 1.1416 9.893 9.807 9.893 9.721 10.07 100,432 9.8212 -0.86%
2017-05-12 0 1.160 1.150 1.160 1.150 1.160 76,000 87,880 1.1563 9.979 9.893 9.979 9.893 9.979 8,834 9.9476 -0.85%
2017-05-11 0 1.170 1.160 1.170 1.150 1.170 252,000 291,760 1.1578 10.07 9.979 10.07 9.893 10.07 29,293 9.9602 0.00%
2017-05-10 0 1.170 1.150 1.170 1.150 1.180 4,296,000 4,981,240 1.1595 10.07 9.893 10.07 9.893 10.15 499,368 9.9751 -0.85%
2017-05-09 0 1.180 1.160 1.180 1.160 1.180 160,000 186,200 1.1638 10.15 9.979 10.15 9.979 10.15 18,598 10.012 0.00%
2017-05-08 0 1.180 1.150 1.180 1.140 1.180 308,000 358,440 1.1638 10.15 9.893 10.15 9.807 10.15 35,802 10.012 0.00%
2017-05-05 0 1.180 1.150 1.180 1.150 1.190 1,380,000 1,603,720 1.1621 10.15 9.893 10.15 9.893 10.24 160,412 9.9975 -0.84%
2017-05-04 0 1.190 1.160 1.190 1.160 1.190 4,536,000 5,309,000 1.1704 10.24 9.979 10.24 9.979 10.24 527,266 10.069 0.00%
2017-05-02 0 1.190 1.170 1.190 1.160 1.230 468,000 558,040 1.1924 10.24 10.07 10.24 9.979 10.58 54,400 10.258 0.00%
2017-04-28 0 1.190 1.170 1.190 1.180 1.200 288,000 341,680 1.1864 10.24 10.07 10.24 10.15 10.32 33,477 10.206 -1.65%
2017-04-27 0 1.210 1.180 1.210 1.130 1.250 10,548,000 12,322,480 1.1682 10.41 10.15 10.41 9.721 10.75 1,226,102 10.050 -1.63%
2017-04-26 0 1.230 1.210 1.230 1.200 1.240 1,824,000 2,218,920 1.2165 10.58 10.41 10.58 10.32 10.67 212,022 10.466 0.00%
2017-04-25 0 1.230 1.210 1.230 1.210 1.250 2,616,000 3,199,480 1.2230 10.58 10.41 10.58 10.41 10.75 304,085 10.522 -1.60%
2017-04-24 0 1.250 1.220 1.250 1.220 1.260 10,868,000 13,395,720 1.2326 10.75 10.50 10.75 10.50 10.84 1,263,299 10.604 0.00%
2017-04-21 0 1.250 1.240 1.250 1.220 1.260 13,140,000 16,218,680 1.2343 10.75 10.67 10.75 10.50 10.84 1,527,397 10.619 0.00%
2017-04-20 0 1.250 1.240 1.250 1.230 1.270 7,228,000 8,959,840 1.2396 10.75 10.67 10.75 10.58 10.93 840,185 10.664 0.81%
2017-04-19 0 1.240 1.220 1.240 1.210 1.240 7,984,000 9,777,280 1.2246 10.67 10.50 10.67 10.41 10.67 928,062 10.535 0.81%
2017-04-18 0 1.230 1.210 1.220 1.170 1.230 1,044,000 1,254,240 1.2014 10.58 10.41 10.50 10.07 10.58 121,355 10.335 2.50%
2017-04-13 0 1.200 1.190 1.200 1.160 1.200 11,556,000 13,593,880 1.1763 10.32 10.24 10.32 9.979 10.32 1,343,273 10.120 3.45%
2017-04-12 0 1.160 1.160 1.170 1.150 1.170 6,848,000 7,913,400 1.1556 9.979 9.979 10.07 9.893 10.07 796,013 9.9413 0.87%
2017-04-11 0 1.150 1.150 1.160 1.140 1.200 12,544,000 14,601,760 1.1640 9.893 9.893 9.979 9.807 10.32 1,458,118 10.014 -2.54%
2017-04-10 0 1.180 1.150 1.160 1.140 1.220 14,424,000 16,878,680 1.1702 10.15 9.893 9.979 9.807 10.50 1,676,650 10.067 -2.48%
2017-04-07 0 1.210 1.190 1.200 1.180 1.250 17,516,000 21,067,280 1.2027 10.41 10.24 10.32 10.15 10.75 2,036,065 10.347 -3.20%
2017-04-06 0 1.250 1.230 1.240 1.210 1.270 53,778,000 66,599,620 1.2384 10.75 10.58 10.67 10.41 10.93 6,251,169 10.654 -1.57%
2017-04-05 0 1.270 1.250 1.270 1.210 1.270 17,200,000 21,199,600 1.2325 10.93 10.75 10.93 10.41 10.93 1,999,333 10.603 3.25%
2017-04-03 0 1.230 1.210 1.220 1.180 1.320 27,184,000 33,280,680 1.2243 10.58 10.41 10.50 10.15 11.36 3,159,875 10.532 -4.65%
2017-03-31 0 1.290 1.290 1.300 1.230 1.300 37,052,000 46,323,240 1.2502 11.10 11.10 11.18 10.58 11.18 4,306,934 10.756 -0.77%
2017-03-30 0 1.300 1.290 1.300 1.210 1.300 27,032,000 33,380,160 1.2348 11.18 11.10 11.18 10.41 11.18 3,142,207 10.623 3.17%
2017-03-29 0 1.260 1.230 1.280 1.200 1.280 3,036,000 3,745,080 1.2336 10.84 10.58 11.01 10.32 11.01 352,905 10.612 -1.56%
2017-03-28 0 1.280 1.250 1.260 1.140 1.280 12,122,000 14,305,120 1.1801 11.01 10.75 10.84 9.807 11.01 1,409,065 10.152 10.34%
2017-03-27 0 1.160 1.130 1.160 1.130 1.180 1,284,000 1,481,200 1.1536 9.979 9.721 9.979 9.721 10.15 149,253 9.9241 0.87%
2017-03-24 0 1.150 1.140 1.150 1.140 1.170 4,652,000 5,345,440 1.1491 9.893 9.807 9.893 9.807 10.07 540,750 9.8852 -1.71%
2017-03-23 0 1.170 1.160 1.170 1.140 1.210 9,612,000 11,326,120 1.1783 10.07 9.979 10.07 9.807 10.41 1,117,301 10.137 -2.50%
2017-03-22 0 1.200 1.190 1.210 1.180 1.220 31,740,000 38,341,920 1.2080 10.32 10.24 10.41 10.15 10.50 3,689,466 10.392 -2.44%
2017-03-21 0 1.230 1.220 1.230 1.170 1.270 36,140,000 43,868,960 1.2139 10.58 10.50 10.58 10.07 10.93 4,200,923 10.443 -3.15%
2017-03-20 0 1.270 1.260 1.270 1.210 1.270 6,696,000 8,314,320 1.2417 10.93 10.84 10.93 10.41 10.93 778,345 10.682 4.10%
2017-03-17 0 1.220 1.220 1.230 1.190 1.310 5,172,000 6,375,560 1.2327 10.50 10.50 10.58 10.24 11.27 601,195 10.605 -8.27%
2017-03-16 0 1.330 1.310 1.330 1.290 1.330 2,452,000 3,210,720 1.3094 11.44 11.27 11.44 11.10 11.44 285,021 11.265 3.10%
2017-03-15 0 1.290 1.280 1.290 1.250 1.300 9,508,000 12,103,240 1.2730 11.10 11.01 11.10 10.75 11.18 1,105,212 10.951 2.38%
2017-03-14 0 1.260 1.240 1.260 1.200 1.270 3,700,000 4,561,160 1.2327 10.84 10.67 10.84 10.32 10.93 430,089 10.605 4.13%
2017-03-13 0 1.210 1.210 1.220 1.210 1.270 644,000 788,960 1.2251 10.41 10.41 10.50 10.41 10.93 74,859 10.539 -3.20%
2017-03-10 0 1.250 1.250 1.270 1.250 1.350 8,016,000 10,416,640 1.2995 10.75 10.75 10.93 10.75 11.61 931,782 11.179 -6.02%
2017-03-09 0 1.330 1.310 1.320 1.300 1.400 5,556,000 7,411,760 1.3340 11.44 11.27 11.36 11.18 12.04 645,831 11.476 -1.48%
2017-03-08 0 1.350 1.330 1.350 1.290 1.370 1,380,000 1,817,400 1.3170 11.61 11.44 11.61 11.10 11.79 160,412 11.330 1.50%
2017-03-07 0 1.330 1.320 1.330 1.270 1.340 6,864,000 8,755,560 1.2756 11.44 11.36 11.44 10.93 11.53 797,873 10.974 2.31%
2017-03-06 0 1.300 1.290 1.300 1.230 1.300 1,782,000 2,235,140 1.2543 11.18 11.10 11.18 10.58 11.18 207,140 10.790 4.00%
2017-03-03 0 1.250 1.230 1.260 1.190 1.330 6,352,000 7,749,880 1.2201 10.75 10.58 10.84 10.24 11.44 738,358 10.496 4.17%
2017-03-02 0 1.200 1.180 1.190 1.170 1.240 7,080,000 8,422,820 1.1897 10.32 10.15 10.24 10.07 10.67 822,981 10.235 -4.00%
2017-03-01 0 1.250 1.240 1.250 1.180 1.250 24,232,000 29,117,680 1.2016 10.75 10.67 10.75 10.15 10.75 2,816,734 10.337 1.63%
2017-02-28 0 1.230 1.210 1.230 1.160 1.230 3,688,000 4,346,200 1.1785 10.58 10.41 10.58 9.979 10.58 428,694 10.138 2.50%
2017-02-27 0 1.200 1.180 1.200 1.160 1.220 11,884,000 14,127,840 1.1888 10.32 10.15 10.32 9.979 10.50 1,381,399 10.227 3.45%
2017-02-24 0 1.160 1.150 1.160 1.120 1.210 29,836,000 34,762,920 1.1651 9.979 9.893 9.979 9.635 10.41 3,468,145 10.023 -0.85%
2017-02-23 0 1.170 1.160 1.170 1.120 1.290 5,368,000 6,405,480 1.1933 10.07 9.979 10.07 9.635 11.10 623,978 10.266 -7.87%
2017-02-22 0 1.270 1.260 1.280 1.260 1.360 12,600,000 16,583,680 1.3162 10.93 10.84 11.01 10.84 11.70 1,464,627 11.323 -5.93%
2017-02-21 0 1.350 1.340 1.350 1.300 1.390 49,004,000 64,803,680 1.3224 11.61 11.53 11.61 11.18 11.96 5,696,238 11.377 -2.17%
2017-02-20 0 1.380 1.370 1.380 1.360 1.480 5,432,000 7,482,920 1.3776 11.87 11.79 11.87 11.70 12.73 631,417 11.851 -4.83%
2017-02-17 0 1.450 1.440 1.450 1.390 1.500 17,236,000 24,562,000 1.4250 12.47 12.39 12.47 11.96 12.90 2,003,517 12.259 -3.33%
2017-02-16 0 1.500 1.490 1.500 1.440 1.540 41,308,000 61,669,280 1.4929 12.90 12.82 12.90 12.39 13.25 4,801,653 12.843 -1.32%
2017-02-15 0 1.520 1.510 1.520 1.500 1.650 12,980,000 19,941,560 1.5363 13.08 12.99 13.08 12.90 14.19 1,508,799 13.217 -6.75%
2017-02-14 0 1.630 1.620 1.630 1.560 1.650 12,528,000 20,061,240 1.6013 14.02 13.94 14.02 13.42 14.19 1,456,258 13.776 1.24%
2017-02-13 0 1.610 1.600 1.610 1.550 1.710 43,708,000 69,322,920 1.5860 13.85 13.76 13.85 13.33 14.71 5,080,630 13.645 1.26%
2017-02-10 0 1.590 1.590 1.600 1.500 1.700 17,486,000 27,703,260 1.5843 13.68 13.68 13.76 12.90 14.62 2,032,577 13.630 -3.64%
2017-02-09 0 1.650 1.660 1.670 1.380 1.660 15,632,000 23,992,720 1.5348 14.19 14.28 14.37 11.87 14.28 1,817,068 13.204 17.86%
2017-02-08 0 1.400 1.400 1.420 1.360 1.420 8,772,000 12,126,320 1.3824 12.04 12.04 12.22 11.70 12.22 1,019,660 11.893 2.19%
2017-02-07 0 1.370 1.370 1.390 1.310 1.410 8,164,000 11,202,800 1.3722 11.79 11.79 11.96 11.27 12.13 948,986 11.805 3.79%
2017-02-06 0 1.320 1.310 1.330 1.310 1.330 4,464,000 5,891,640 1.3198 11.36 11.27 11.44 11.27 11.44 518,897 11.354 0.76%
2017-02-03 0 1.310 1.310 1.320 1.300 1.330 560,000 736,560 1.3153 11.27 11.27 11.36 11.18 11.44 65,095 11.315 0.00%
2017-02-02 0 1.310 1.310 1.320 1.290 1.320 380,000 498,280 1.3113 11.27 11.27 11.36 11.10 11.36 44,171 11.281 0.00%
2017-02-01 0 1.310 1.310 1.320 1.290 1.350 742,000 981,160 1.3223 11.27 11.27 11.36 11.10 11.61 86,250 11.376 0.00%
2017-01-27 0 1.310 1.300 1.320 1.270 1.320 784,987 1,019,532 1.2988 11.27 11.18 11.36 10.93 11.36 91,247 11.173 2.34%
2017-01-26 0 1.280 1.270 1.280 1.240 1.290 1,212,000 1,520,760 1.2548 11.01 10.93 11.01 10.67 11.10 140,883 10.794 1.59%
2017-01-25 0 1.260 1.250 1.260 1.170 1.270 6,992,000 8,505,680 1.2165 10.84 10.75 10.84 10.07 10.93 812,752 10.465 1.61%
2017-01-24 0 1.240 1.230 1.240 1.200 1.240 3,348,000 4,079,360 1.2184 10.67 10.58 10.67 10.32 10.67 389,172 10.482 1.64%
2017-01-23 0 1.220 1.200 1.220 1.200 1.220 1,136,000 1,370,160 1.2061 10.50 10.32 10.50 10.32 10.50 132,049 10.376 -0.81%
2017-01-20 0 1.230 1.220 1.230 1.200 1.230 2,111,779 2,552,050 1.2085 10.58 10.50 10.58 10.32 10.58 245,474 10.396 0.82%
2017-01-19 0 1.220 1.200 1.220 1.190 1.290 7,180,000 8,921,280 1.2425 10.50 10.32 10.50 10.24 11.10 834,605 10.689 0.83%
2017-01-18 0 1.210 1.200 1.210 1.180 1.210 1,824,000 2,172,280 1.1909 10.41 10.32 10.41 10.15 10.41 212,022 10.246 0.83%
2017-01-17 0 1.200 1.200 1.210 1.180 1.240 16,022,000 19,517,860 1.2182 10.32 10.32 10.41 10.15 10.67 1,862,402 10.480 -2.44%
2017-01-16 0 1.230 1.230 1.240 1.200 1.230 2,860,000 3,489,320 1.2200 10.58 10.58 10.67 10.32 10.58 332,447 10.496 0.00%
2017-01-13 0 1.230 1.220 1.230 1.180 1.240 5,012,000 6,109,160 1.2189 10.58 10.50 10.58 10.15 10.67 582,596 10.486 1.65%
2017-01-12 0 1.210 1.210 1.220 1.170 1.230 2,178,000 2,622,000 1.2039 10.41 10.41 10.50 10.07 10.58 253,171 10.357 2.54%
2017-01-11 0 1.180 1.180 1.200 1.160 1.200 10,716,000 12,745,440 1.1894 10.15 10.15 10.32 9.979 10.32 1,245,631 10.232 -1.67%
2017-01-10 0 1.200 1.190 1.210 1.170 1.210 5,356,000 6,374,240 1.1901 10.32 10.24 10.41 10.07 10.41 622,583 10.238 0.00%
2017-01-09 0 1.200 1.180 1.200 1.170 1.200 4,636,000 5,470,000 1.1799 10.32 10.15 10.32 10.07 10.32 538,890 10.150 0.00%
2017-01-06 0 1.200 1.200 1.210 1.160 1.200 3,920,000 4,629,400 1.1810 10.32 10.32 10.41 9.979 10.32 455,662 10.160 0.00%
2017-01-05 0 1.200 1.190 1.200 1.160 1.200 2,260,000 2,647,920 1.1716 10.32 10.24 10.32 9.979 10.32 262,703 10.080 0.00%
2017-01-04 0 1.200 1.190 1.200 1.170 1.200 328,000 386,600 1.1787 10.32 10.24 10.32 10.07 10.32 38,127 10.140 0.00%
2017-01-03 0 1.200 1.190 1.200 1.130 1.200 10,536,000 12,323,080 1.1696 10.32 10.24 10.32 9.721 10.32 1,224,707 10.062 0.00%
2016-12-30 0 1.200 1.180 1.200 1.150 1.200 784,000 919,680 1.1731 10.32 10.15 10.32 9.893 10.32 91,132 10.092 0.00%
2016-12-29 0 1.200 1.200 1.210 1.180 1.210 5,304,000 6,359,560 1.1990 10.32 10.32 10.41 10.15 10.41 616,538 10.315 0.84%
2016-12-28 0 1.190 1.170 1.190 1.160 1.260 1,680,000 1,978,120 1.1775 10.24 10.07 10.24 9.979 10.84 195,284 10.129 -1.65%
2016-12-23 0 1.210 1.210 1.220 1.150 1.220 20,984,000 24,486,960 1.1669 10.41 10.41 10.50 9.893 10.50 2,439,186 10.039 1.68%
2016-12-22 0 1.190 1.170 1.190 1.160 1.230 3,892,000 4,587,560 1.1787 10.24 10.07 10.24 9.979 10.58 452,407 10.140 1.71%
2016-12-21 0 1.170 1.160 1.170 1.140 1.300 7,022,000 8,248,940 1.1747 10.07 9.979 10.07 9.807 11.18 816,239 10.106 -10.00%
2016-12-20 0 1.300 1.270 1.280 1.240 1.500 14,534,000 20,057,240 1.3800 11.18 10.93 11.01 10.67 12.90 1,689,436 11.872 -12.75%
2016-12-19 0 1.490 1.480 1.490 1.460 1.510 992,000 1,463,080 1.4749 12.82 12.73 12.82 12.56 12.99 115,310 12.688 -0.67%
2016-12-16 0 1.500 1.480 1.500 1.480 1.510 1,136,000 1,691,920 1.4894 12.90 12.73 12.90 12.73 12.99 132,049 12.813 0.67%
2016-12-15 0 1.490 1.480 1.490 1.480 1.530 5,420,000 8,108,040 1.4959 12.82 12.73 12.82 12.73 13.16 630,022 12.869 -3.87%
2016-12-14 0 1.550 1.510 1.520 1.490 1.550 3,736,000 5,670,480 1.5178 13.33 12.99 13.08 12.82 13.33 434,274 13.057 1.31%
2016-12-13 0 1.530 1.520 1.530 1.500 1.590 9,884,000 15,426,040 1.5607 13.16 13.08 13.16 12.90 13.68 1,148,919 13.427 1.32%
2016-12-12 0 1.510 1.490 1.500 1.420 1.560 3,536,000 5,206,880 1.4725 12.99 12.82 12.90 12.22 13.42 411,026 12.668 4.14%
2016-12-09 0 1.450 1.430 1.440 1.400 1.460 1,992,000 2,833,520 1.4224 12.47 12.30 12.39 12.04 12.56 231,551 12.237 0.00%
2016-12-08 0 1.450 1.420 1.450 1.380 1.480 8,056,000 11,575,000 1.4368 12.47 12.22 12.47 11.87 12.73 936,432 12.361 0.69%
2016-12-07 0 1.440 1.420 1.430 1.390 1.460 7,488,000 10,519,720 1.4049 12.39 12.22 12.30 11.96 12.56 870,407 12.086 0.00%
2016-12-06 0 1.440 1.430 1.440 1.380 1.460 10,736,000 15,088,920 1.4055 12.39 12.30 12.39 11.87 12.56 1,247,956 12.091 0.00%
2016-12-05 0 1.440 1.430 1.450 1.380 1.540 9,380,000 13,469,680 1.4360 12.39 12.30 12.47 11.87 13.25 1,090,334 12.354 -4.00%
2016-12-02 0 1.500 1.490 1.500 1.480 1.660 6,788,000 10,291,840 1.5162 12.90 12.82 12.90 12.73 14.28 789,039 13.044 -6.25%
2016-12-01 0 1.600 1.580 1.590 1.500 1.600 15,315,749 23,632,885 1.5430 13.76 13.59 13.68 12.90 13.76 1,780,307 13.275 1.91%
2016-11-30 0 1.570 1.520 1.540 1.520 1.670 20,615,749 32,677,600 1.5851 13.51 13.08 13.25 13.08 14.37 2,396,380 13.636 -5.42%
2016-11-29 0 1.660 1.630 1.650 1.620 1.700 15,912,000 26,527,360 1.6671 14.28 14.02 14.19 13.94 14.62 1,849,615 14.342 -7.26%
2016-11-28 0 1.790 1.660 1.670 1.610 1.890 29,962,000 52,886,500 1.7651 15.40 14.28 14.37 13.85 16.26 3,482,791 15.185 -1.10%
2016-11-25 0 1.810 1.680 1.690 1.660 1.830 22,700,000 39,528,240 1.7413 15.57 14.45 14.54 14.28 15.74 2,638,654 14.980 0.00%
2016-11-24 0 1.810 1.700 1.710 1.690 1.880 21,380,000 37,762,920 1.7663 15.57 14.62 14.71 14.54 16.17 2,485,217 15.195 -2.69%
2016-11-23 0 1.860 1.840 1.850 1.780 1.930 22,296,000 41,659,080 1.8685 16.00 15.83 15.92 15.31 16.60 2,591,693 16.074 0.54%
2016-11-22 0 1.850 1.840 1.850 1.780 1.940 21,106,000 38,279,600 1.8137 15.92 15.83 15.92 15.31 16.69 2,453,367 15.603 2.78%
2016-11-21 0 1.800 1.790 1.800 1.660 1.830 24,200,000 42,363,840 1.7506 15.49 15.40 15.49 14.28 15.74 2,813,014 15.060 5.88%
2016-11-18 0 1.700 1.690 1.700 1.640 1.950 18,360,000 31,628,120 1.7227 14.62 14.54 14.62 14.11 16.78 2,134,171 14.820 -5.03%
2016-11-17 0 1.790 1.780 1.790 1.720 1.850 2,576,000 4,587,000 1.7807 15.40 15.31 15.40 14.80 15.92 299,435 15.319 2.29%
2016-11-16 0 1.750 1.750 1.760 1.680 1.770 3,016,000 5,289,520 1.7538 15.06 15.06 15.14 14.45 15.23 350,581 15.088 1.74%
2016-11-15 0 1.720 1.700 1.730 1.630 1.730 2,028,000 3,446,080 1.6993 14.80 14.62 14.88 14.02 14.88 235,735 14.618 2.38%
2016-11-14 0 1.680 1.670 1.680 1.610 1.690 24,840,000 41,031,640 1.6518 14.45 14.37 14.45 13.85 14.54 2,887,408 14.211 0.00%
2016-11-11 0 1.680 1.620 1.630 1.600 1.760 35,080,000 59,350,680 1.6919 14.45 13.94 14.02 13.76 15.14 4,077,709 14.555 -6.15%
2016-11-10 0 1.790 1.710 1.740 1.700 1.840 25,294,000 45,387,360 1.7944 15.40 14.71 14.97 14.62 15.83 2,940,181 15.437 -6.77%
2016-11-09 0 1.920 1.690 1.750 1.700 1.940 29,264,000 53,950,040 1.8436 16.52 14.54 15.06 14.62 16.69 3,401,655 15.860 1.59%
2016-11-08 0 1.890 1.800 1.890 1.690 1.900 28,796,000 52,484,240 1.8226 16.26 15.49 16.26 14.54 16.35 3,347,255 15.680 5.00%
2016-11-07 0 1.800 1.680 1.710 1.690 1.900 40,782,000 71,391,340 1.7506 15.49 14.45 14.71 14.54 16.35 4,740,511 15.060 -6.25%
2016-11-04 0 1.920 1.920 1.930 1.800 1.940 41,016,000 77,121,200 1.8803 16.52 16.52 16.60 15.49 16.69 4,767,711 16.176 1.05%
2016-11-03 0 1.900 1.820 1.850 1.800 2.060 26,128,050 49,856,859 1.9082 16.35 15.66 15.92 15.49 17.72 3,037,132 16.416 -4.52%
2016-11-02 0 1.990 1.880 1.930 1.870 2.140 16,540,000 32,442,000 1.9614 17.12 16.17 16.60 16.09 18.41 1,922,614 16.874 -2.93%
2016-11-01 0 2.050 2.010 2.050 1.850 2.100 11,774,000 23,133,300 1.9648 17.64 17.29 17.64 15.92 18.07 1,368,613 16.903 0.49%
2016-10-31 0 2.040 1.980 2.030 1.990 2.330 32,614,000 67,488,220 2.0693 17.55 17.03 17.46 17.12 20.04 3,791,060 17.802 -8.93%
2016-10-28 0 2.240 2.210 2.250 2.020 2.470 34,160,000 74,412,640 2.1784 19.27 19.01 19.36 17.38 21.25 3,970,768 18.740 -4.68%
2016-10-27 0 2.350 2.320 2.350 2.150 2.500 80,630,000 181,983,060 2.2570 20.22 19.96 20.22 18.50 21.51 9,372,453 19.417 0.43%
2016-10-26 0 2.340 2.300 2.350 2.000 2.400 65,920,000 150,697,240 2.2861 20.13 19.79 20.22 17.21 20.65 7,662,558 19.667 0.86%
2016-10-25 0 2.320 2.310 2.320 2.130 2.400 9,748,000 22,227,520 2.2802 19.96 19.87 19.96 18.32 20.65 1,133,110 19.616 1.75%
2016-10-24 0 2.280 2.220 2.280 2.170 2.350 2,060,000 4,593,040 2.2296 19.61 19.10 19.61 18.67 20.22 239,455 19.181 0.00%
2016-10-20 0 2.280 2.250 2.280 2.160 2.280 10,132,000 22,566,640 2.2273 19.61 19.36 19.61 18.58 19.61 1,177,746 19.161 2.24%
2016-10-19 0 2.230 2.200 2.230 2.010 2.350 8,954,000 19,824,480 2.2140 19.18 18.93 19.18 17.29 20.22 1,040,815 19.047 8.25%
2016-10-18 0 2.060 2.030 2.060 1.850 2.100 916,000 1,865,920 2.0370 17.72 17.46 17.72 15.92 18.07 106,476 17.524 17.71%
2016-10-17 0 1.750 1.740 1.750 1.690 2.130 7,368,000 15,300,640 2.0766 15.06 14.97 15.06 14.54 18.32 856,458 17.865 -15.46%
2016-10-14 0 2.070 2.030 2.070 2.000 2.120 154,000 315,000 2.0455 17.81 17.46 17.81 17.21 18.24 17,901 17.597 2.48%
2016-10-13 0 2.020 1.990 2.040 1.820 2.190 4,122,000 8,336,460 2.0224 17.38 17.12 17.55 15.66 18.84 479,142 17.399 12.22%
2016-10-12 0 1.800 1.660 1.800 1.660 2.160 4,422,000 9,154,480 2.0702 15.49 14.28 15.49 14.28 18.58 514,014 17.810 -12.20%
2016-10-11 0 2.050 2.050 2.070 2.030 2.070 194,000 397,560 2.0493 17.64 17.64 17.81 17.46 17.81 22,551 17.630 -2.38%
2016-10-07 0 2.100 2.050 2.100 2.050 2.110 140,000 290,040 2.0717 18.07 17.64 18.07 17.64 18.15 16,274 17.823 -1.41%
2016-10-06 0 2.130 2.090 2.130 2.090 2.170 1,068,000 2,258,760 2.1149 18.32 17.98 18.32 17.98 18.67 124,145 18.195 0.00%
2016-10-05 0 2.130 2.100 2.130 2.090 2.170 252,000 538,600 2.1373 18.32 18.07 18.32 17.98 18.67 29,293 18.387 0.95%
2016-10-04 0 2.110 2.110 2.140 2.050 2.150 68,000 142,800 2.1000 18.15 18.15 18.41 17.64 18.50 7,904 18.066 0.00%
2016-10-03 0 2.110 2.090 2.130 2.110 2.150 292,000 625,840 2.1433 18.15 17.98 18.32 18.15 18.50 33,942 18.438 1.44%
2016-09-30 0 2.080 2.070 2.080 2.080 2.150 176,000 372,560 2.1168 17.89 17.81 17.89 17.89 18.50 20,458 18.211 -2.35%
2016-09-29 0 2.130 2.110 2.130 2.050 2.150 1,212,000 2,552,240 2.1058 18.32 18.15 18.32 17.64 18.50 140,883 18.116 4.41%
2016-09-28 0 2.040 2.020 2.040 2.010 2.040 24,000 48,600 2.0250 17.55 17.38 17.55 17.29 17.55 2,790 17.421 0.00%
2016-09-27 0 2.040 2.020 2.050 2.010 2.050 2,824,000 5,733,040 2.0301 17.55 17.38 17.64 17.29 17.64 328,263 17.465 2.00%
2016-09-26 0 2.000 1.980 2.030 1.970 2.030 23,980,000 47,959,100 2.0000 17.21 17.03 17.46 16.95 17.46 2,787,442 17.205 -1.96%
2016-09-23 0 2.040 2.000 2.040 2.000 2.060 204,000 410,840 2.0139 17.55 17.21 17.55 17.21 17.72 23,713 17.326 -0.49%
2016-09-22 0 2.050 2.000 2.060 1.980 2.050 3,064,000 6,131,840 2.0013 17.64 17.21 17.72 17.03 17.64 356,160 17.217 4.59%
2016-09-21 0 1.960 1.960 2.000 1.950 2.000 4,992,000 9,903,000 1.9838 16.86 16.86 17.21 16.78 17.21 580,271 17.066 -0.51%
2016-09-20 0 1.970 1.960 1.990 1.960 1.970 32,000 62,880 1.9650 16.95 16.86 17.12 16.86 16.95 3,720 16.905 -1.01%
2016-09-19 0 1.990 1.950 1.990 1.890 1.990 5,510,000 10,743,400 1.9498 17.12 16.78 17.12 16.26 17.12 640,484 16.774 1.53%
2016-09-15 0 1.960 1.960 2.000 1.950 1.960 144,000 282,200 1.9597 16.86 16.86 17.21 16.78 16.86 16,739 16.859 -0.51%
2016-09-14 0 1.970 1.960 2.000 1.950 2.010 248,000 486,680 1.9624 16.95 16.86 17.21 16.78 17.29 28,828 16.882 -1.50%
2016-09-13 0 2.000 1.990 2.000 1.960 2.000 24,000 47,840 1.9933 17.21 17.12 17.21 16.86 17.21 2,790 17.148 1.01%
2016-09-12 0 1.980 1.980 2.010 1.980 2.000 136,000 271,680 1.9976 17.03 17.03 17.29 17.03 17.21 15,809 17.185 -2.46%
2016-09-09 0 2.030 2.020 2.050 2.010 2.030 52,000 104,960 2.0185 17.46 17.38 17.64 17.29 17.46 6,044 17.365 -0.98%
2016-09-08 0 2.050 2.010 2.050 1.980 2.090 508,000 1,052,960 2.0728 17.64 17.29 17.64 17.03 17.98 59,050 17.832 1.49%
2016-09-07 0 2.020 2.020 2.030 2.000 2.040 492,000 992,560 2.0174 17.38 17.38 17.46 17.21 17.55 57,190 17.355 1.51%
2016-09-06 0 1.990 1.970 1.990 1.920 2.030 6,564,000 12,776,920 1.9465 17.12 16.95 17.12 16.52 17.46 763,001 16.746 1.02%
2016-09-05 0 1.970 1.960 1.980 1.950 2.020 688,000 1,358,840 1.9751 16.95 16.86 17.03 16.78 17.38 79,973 16.991 -2.96%
2016-09-02 0 2.030 2.000 2.030 1.940 2.050 1,430,000 2,820,680 1.9725 17.46 17.21 17.46 16.69 17.64 166,224 16.969 0.00%
2016-09-01 0 2.030 2.010 2.030 2.010 2.060 3,462,000 7,041,100 2.0338 17.46 17.29 17.46 17.29 17.72 402,424 17.497 -3.33%
2016-08-31 0 2.100 2.090 2.100 2.030 2.100 5,780,000 11,907,480 2.0601 18.07 17.98 18.07 17.46 18.07 671,869 17.723 0.00%
2016-08-30 0 2.100 2.090 2.100 2.030 2.120 328,000 678,840 2.0696 18.07 17.98 18.07 17.46 18.24 38,127 17.805 -0.94%
2016-08-29 0 2.120 2.110 2.120 2.000 2.130 1,764,000 3,665,920 2.0782 18.24 18.15 18.24 17.21 18.32 205,048 17.878 -0.93%
2016-08-26 0 2.140 2.110 2.140 2.100 2.140 108,000 228,080 2.1119 18.41 18.15 18.41 18.07 18.41 12,554 18.168 -1.38%
2016-08-25 0 2.170 2.130 2.170 2.070 2.170 1,166,000 2,470,960 2.1192 18.67 18.32 18.67 17.81 18.67 135,536 18.231 0.00%
2016-08-24 0 2.170 2.150 2.170 2.080 2.180 648,000 1,363,720 2.1045 18.67 18.50 18.67 17.89 18.75 75,324 18.105 0.93%
2016-08-23 0 2.150 2.130 2.150 2.100 2.180 292,000 618,720 2.1189 18.50 18.32 18.50 18.07 18.75 33,942 18.229 -1.38%
2016-08-22 0 2.180 2.170 2.180 2.070 2.180 1,848,000 3,943,320 2.1338 18.75 18.67 18.75 17.81 18.75 214,812 18.357 -1.36%
2016-08-19 0 2.210 2.200 2.210 2.000 2.220 5,142,000 11,050,440 2.1491 19.01 18.93 19.01 17.21 19.10 597,707 18.488 10.50%
2016-08-18 0 2.000 1.980 2.010 1.950 2.000 444,000 882,480 1.9876 17.21 17.03 17.29 16.78 17.21 51,611 17.099 0.00%
2016-08-17 0 2.000 2.000 2.020 1.980 2.210 1,512,000 3,213,160 2.1251 17.21 17.21 17.38 17.03 19.01 175,755 18.282 0.00%
2016-08-16 0 2.000 1.980 2.000 2.000 2.060 590,000 1,189,780 2.0166 17.21 17.03 17.21 17.21 17.72 68,582 17.348 -2.91%
2016-08-15 0 2.060 2.050 2.060 2.000 2.150 916,000 1,878,760 2.0510 17.72 17.64 17.72 17.21 18.50 106,476 17.645 -2.83%
2016-08-12 0 2.120 2.080 2.110 2.070 2.140 578,000 1,210,980 2.0951 18.24 17.89 18.15 17.81 18.41 67,187 18.024 -1.40%
2016-08-11 0 2.150 2.120 2.150 2.100 2.150 236,000 501,240 2.1239 18.50 18.24 18.50 18.07 18.50 27,433 18.272 0.94%
2016-08-10 0 2.130 2.120 2.130 2.110 2.130 316,000 671,280 2.1243 18.32 18.24 18.32 18.15 18.32 36,732 18.275 0.00%
2016-08-09 0 2.130 2.120 2.130 2.050 2.190 1,146,800 2,399,244 2.0921 18.32 18.24 18.32 17.64 18.84 133,304 17.998 0.00%
2016-08-08 0 2.130 2.080 2.130 2.080 2.190 532,000 1,121,520 2.1081 18.32 17.89 18.32 17.89 18.84 61,840 18.136 -0.47%
2016-08-05 0 2.140 2.100 2.140 2.100 2.240 2,088,000 4,464,040 2.1380 18.41 18.07 18.41 18.07 19.27 242,710 18.393 0.94%
2016-08-04 0 2.120 2.090 2.130 2.070 2.170 21,212,000 45,136,120 2.1279 18.24 17.98 18.32 17.81 18.67 2,465,689 18.306 -1.85%
2016-08-03 0 2.160 2.110 2.160 2.060 2.190 18,226,000 38,657,760 2.1210 18.58 18.15 18.58 17.72 18.84 2,118,595 18.247 1.41%
2016-08-01 0 2.130 2.120 2.130 2.000 2.500 13,468,000 30,061,480 2.2321 18.32 18.24 18.32 17.21 21.51 1,565,524 19.202 -1.39%
2016-07-29 0 2.160 2.110 2.180 2.090 2.300 2,060,000 4,412,520 2.1420 18.58 18.15 18.75 17.98 19.79 239,455 18.427 -6.09%
2016-07-28 0 2.300 2.260 2.300 2.280 2.330 9,996,000 23,078,960 2.3088 19.79 19.44 19.79 19.61 20.04 1,161,938 19.862 -2.54%
2016-07-27 0 2.360 2.310 2.370 2.270 2.360 22,848,000 52,552,760 2.3001 20.30 19.87 20.39 19.53 20.30 2,655,858 19.787 -0.84%
2016-07-26 0 2.380 2.360 2.380 2.300 2.520 6,168,000 15,097,640 2.4477 20.47 20.30 20.47 19.79 21.68 716,970 21.058 -4.03%
2016-07-25 0 2.480 2.470 2.490 2.410 2.530 15,038,000 37,152,840 2.4706 21.34 21.25 21.42 20.73 21.77 1,748,021 21.254 -3.88%
2016-07-22 0 2.580 2.580 2.590 2.440 2.600 780,000 1,955,600 2.5072 22.20 22.20 22.28 20.99 22.37 90,667 21.569 0.00%
2016-07-21 0 2.580 2.570 2.580 2.350 2.700 7,992,000 20,048,840 2.5086 22.20 22.11 22.20 20.22 23.23 928,992 21.581 7.50%
2016-07-20 0 2.400 2.380 2.400 2.330 2.540 3,834,000 9,192,760 2.3977 20.65 20.47 20.65 20.04 21.85 445,665 20.627 -3.61%
2016-07-19 0 2.490 2.480 2.490 2.210 2.600 6,478,006 15,165,674 2.3411 21.42 21.34 21.42 19.01 22.37 753,005 20.140 5.51%
2016-07-18 0 2.360 2.370 2.380 1.800 2.470 19,696,120 42,515,713 2.1586 20.30 20.39 20.47 15.49 21.25 2,289,482 18.570 15.12%
2016-07-15 0 2.050 2.040 2.060 2.000 2.140 34,248,000 70,547,280 2.0599 17.64 17.55 17.72 17.21 18.41 3,980,997 17.721 -6.39%
2016-07-14 0 2.190 2.180 2.190 2.140 2.210 704,000 1,527,720 2.1701 18.84 18.75 18.84 18.41 19.01 81,833 18.669 -1.79%
2016-07-13 0 2.230 2.240 2.250 2.160 2.250 1,108,000 2,434,560 2.1973 19.18 19.27 19.36 18.58 19.36 128,794 18.903 -0.45%
2016-07-12 0 2.240 2.230 2.240 2.150 2.260 3,376,000 7,354,400 2.1784 19.27 19.18 19.27 18.50 19.44 392,427 18.741 -2.61%
2016-07-11 0 2.300 2.300 2.310 2.250 2.600 2,280,000 5,308,562 2.3283 19.79 19.79 19.87 19.36 22.37 265,028 20.030 -10.85%
2016-07-08 0 2.580 2.570 2.580 2.000 2.700 17,688,000 42,582,880 2.4074 22.20 22.11 22.20 17.21 23.23 2,056,058 20.711 0.39%
2016-07-07 0 2.570 2.550 2.640 2.400 2.740 4,248,000 11,072,440 2.6065 22.11 21.94 22.71 20.65 23.57 493,789 22.423 0.39%
2016-07-06 0 2.560 2.600 2.630 1.900 2.600 5,828,000 12,980,080 2.2272 22.02 22.37 22.63 16.35 22.37 677,448 19.160 21.33%
2016-07-05 0 2.110 2.090 2.100 1.590 2.130 4,544,000 8,440,880 1.8576 18.15 17.98 18.07 13.68 18.32 528,196 15.981 27.11%
2016-07-04 0 1.660 1.640 1.680 1.550 1.970 8,952,000 15,219,480 1.7001 14.28 14.11 14.45 13.33 16.95 1,040,583 14.626 -12.17%
2016-06-30 0 1.890 1.880 1.900 1.790 2.750 34,600,000 76,178,920 2.2017 16.26 16.17 16.35 15.40 23.66 4,021,913 18.941 -28.68%
2016-06-29 0 2.650 2.630 2.740 2.350 3.300 5,792,000 16,023,000 2.7664 22.80 22.63 23.57 20.22 28.39 673,264 23.799 -7.99%
2016-06-28 0 2.880 2.900 3.030 2.180 4.190 22,244,000 69,933,080 3.1439 24.78 24.95 26.07 18.75 36.05 2,585,648 27.047 33.83%
2016-06-27 0 5.380 5.250 5.470 3.800 6.350 1,732,000 9,100,840 5.2545 18.51 18.07 18.82 13.08 21.85 503,320 18.082 -15.28%
2016-06-24 0 6.350 6.150 6.380 5.900 7.090 2,182,000 14,455,500 6.6249 21.85 21.16 21.95 20.30 24.40 634,091 22.797 -8.50%
2016-06-23 0 6.940 6.750 6.970 6.700 7.420 1,720,000 12,215,720 7.1022 23.88 23.23 23.98 23.06 25.53 499,833 24.440 -0.72%
2016-06-22 0 6.990 6.990 7.050 6.600 7.230 1,116,000 7,772,840 6.9649 24.05 24.05 24.26 22.71 24.88 324,310 23.967 -1.41%
2016-06-21 0 7.090 7.010 7.100 6.800 7.100 272,000 1,885,840 6.9332 24.40 24.12 24.43 23.40 24.43 79,043 23.858 5.04%
2016-06-20 0 6.750 6.540 6.750 6.500 7.150 476,000 3,216,800 6.7580 23.23 22.51 23.23 22.37 24.60 138,326 23.255 2.12%
2016-06-17 0 6.610 6.600 6.780 6.410 7.290 1,172,000 8,008,400 6.8331 22.75 22.71 23.33 22.06 25.09 340,584 23.514 3.44%
2016-06-16 0 6.390 5.900 6.410 5.790 6.450 2,216,000 13,111,120 5.9166 21.99 20.30 22.06 19.92 22.20 643,971 20.360 10.36%
2016-06-15 0 5.790 5.790 5.850 5.750 6.040 2,520,000 14,951,040 5.9330 19.92 19.92 20.13 19.79 20.78 732,314 20.416 -2.36%
2016-06-14 0 5.930 5.930 5.940 5.190 5.950 5,156,000 29,573,240 5.7357 20.41 20.41 20.44 17.86 20.47 1,498,337 19.737 14.26%
2016-06-13 0 5.190 5.150 5.200 3.970 5.200 3,664,000 17,543,480 4.7881 17.86 17.72 17.89 13.66 17.89 1,064,761 16.476 23.87%
2016-06-10 0 4.190 4.190 4.250 4.100 4.420 2,212,000 9,605,680 4.3425 14.42 14.42 14.62 14.11 15.21 642,809 14.943 -4.99%
2016-06-08 0 4.410 4.410 4.420 4.320 4.700 2,516,000 11,337,560 4.5062 15.18 15.18 15.21 14.87 16.17 731,151 15.506 -6.17%
2016-06-07 0 4.700 4.700 4.900 4.600 5.000 1,012,000 4,898,200 4.8401 16.17 16.17 16.86 15.83 17.21 294,088 16.656 -4.08%
2016-06-06 0 4.900 4.810 4.900 4.720 4.910 1,620,000 7,921,840 4.8900 16.86 16.55 16.86 16.24 16.90 470,773 16.827 3.16%
2016-06-03 0 4.750 4.740 4.750 4.460 4.840 1,396,000 6,590,120 4.7207 16.35 16.31 16.35 15.35 16.66 405,679 16.245 5.56%
2016-06-02 0 4.500 4.500 4.600 4.150 4.800 1,296,000 5,852,280 4.5156 15.49 15.49 15.83 14.28 16.52 376,618 15.539 7.91%
2016-06-01 0 4.170 4.170 4.250 4.000 4.430 784,000 3,326,840 4.2434 14.35 14.35 14.62 13.76 15.24 227,831 14.602 1.71%
2016-05-31 0 4.100 3.970 4.100 3.610 4.120 1,748,000 6,805,440 3.8933 14.11 13.66 14.11 12.42 14.18 507,970 13.397 14.21%
2016-05-30 0 3.590 3.590 3.600 3.200 3.630 1,444,000 4,960,280 3.4351 12.35 12.35 12.39 11.01 12.49 419,627 11.821 10.12%
2016-05-27 0 3.260 3.250 3.340 3.250 3.470 3,412,000 11,497,280 3.3697 11.22 11.18 11.49 11.18 11.94 991,529 11.595 -3.83%
2016-05-26 0 3.390 3.290 3.300 3.290 4.010 3,052,000 11,356,760 3.7211 11.67 11.32 11.36 11.32 13.80 886,913 12.805 -1.74%
2016-05-25 0 3.450 3.440 3.450 3.300 3.620 772,000 2,681,680 3.4737 11.87 11.84 11.87 11.36 12.46 224,344 11.953 -1.99%
2016-05-24 0 3.520 3.510 3.520 3.500 3.890 2,668,000 9,797,520 3.6722 12.11 12.08 12.11 12.04 13.39 775,323 12.637 -3.56%
2016-05-23 0 3.650 3.640 3.650 3.650 3.950 888,000 3,341,640 3.7631 12.56 12.53 12.56 12.56 13.59 258,053 12.949 -3.95%
2016-05-20 0 3.800 3.760 3.840 3.640 3.950 920,000 3,566,280 3.8764 13.08 12.94 13.21 12.53 13.59 267,353 13.339 0.00%
2016-05-19 0 3.800 3.780 3.830 3.600 3.910 2,764,000 10,534,520 3.8113 13.08 13.01 13.18 12.39 13.45 803,220 13.115 -0.26%
2016-05-18 0 3.810 3.770 3.820 3.600 4.000 2,684,000 10,267,240 3.8254 13.11 12.97 13.15 12.39 13.76 779,972 13.164 -0.78%
2016-05-17 0 3.840 3.790 3.840 3.480 4.300 4,040,000 16,271,600 4.0276 13.21 13.04 13.21 11.98 14.80 1,174,027 13.860 -4.48%
2016-05-16 0 4.020 4.020 4.100 4.020 4.300 290,000 1,189,980 4.1034 13.83 13.83 14.11 13.83 14.80 84,274 14.120 -8.64%
2016-05-13 0 4.400 4.320 4.440 4.260 5.060 2,348,000 10,870,760 4.6298 15.14 14.87 15.28 14.66 17.41 682,330 15.932 1.85%
2016-05-12 0 4.320 4.250 4.320 3.870 4.400 7,964,000 32,842,680 4.1239 14.87 14.62 14.87 13.32 15.14 2,314,344 14.191 9.64%
2016-05-11 0 3.940 3.930 3.940 3.500 4.150 5,332,000 21,476,480 4.0278 13.56 13.52 13.56 12.04 14.28 1,549,483 13.860 1.81%
2016-05-10 0 3.870 3.800 3.870 3.500 4.050 1,676,000 6,572,640 3.9216 13.32 13.08 13.32 12.04 13.94 487,047 13.495 5.45%
2016-05-09 0 3.670 3.610 3.700 3.100 3.700 2,276,000 7,955,320 3.4953 12.63 12.42 12.73 10.67 12.73 661,407 12.028 16.51%
2016-05-06 0 3.150 3.150 3.200 3.020 3.500 1,272,000 4,129,240 3.2463 10.84 10.84 11.01 10.39 12.04 369,644 11.171 1.29%
2016-05-05 0 3.110 3.110 3.390 2.920 3.390 344,000 1,064,920 3.0957 10.70 10.70 11.67 10.05 11.67 99,967 10.653 6.14%
2016-05-04 0 2.930 2.930 2.990 2.700 3.400 8,072,000 24,238,520 3.0028 10.08 10.08 10.29 9.291 11.70 2,345,729 10.333 1.38%
2016-05-03 0 2.890 2.890 2.900 2.750 3.000 124,000 359,360 2.8981 9.945 9.945 9.979 9.463 10.32 36,034 9.9727 6.64%
2016-04-29 0 2.710 2.710 2.740 2.700 2.840 2,408,000 6,662,880 2.7670 9.326 9.326 9.429 9.291 9.773 699,766 9.5216 -6.23%
2016-04-28 0 2.890 2.890 2.940 2.830 2.990 47,132,000 135,738,480 2.8800 9.945 9.945 10.12 9.738 10.29 13,696,591 9.9104 2.12%
2016-04-27 0 2.830 2.810 2.900 2.830 2.910 108,000 308,840 2.8596 9.738 9.670 9.979 9.738 10.01 31,385 9.8404 -3.74%
2016-04-26 0 2.940 2.930 3.000 2.900 3.200 104,000 313,440 3.0138 10.12 10.08 10.32 9.979 11.01 30,222 10.371 0.34%
2016-04-25 0 2.930 2.900 2.990 2.930 3.040 8,000 23,880 2.9850 10.08 9.979 10.29 10.08 10.46 2,325 10.272 -4.87%
2016-04-22 0 3.080 3.000 3.080 2.980 3.100 112,000 344,880 3.0793 10.60 10.32 10.60 10.25 10.67 32,547 10.596 3.36%
2016-04-21 0 2.980 2.910 2.990 2.970 3.010 12,000 35,840 2.9867 10.25 10.01 10.29 10.22 10.36 3,487 10.278 -1.32%
2016-04-20 0 3.020 3.000 3.100 2.890 3.220 364,000 1,085,360 2.9818 10.39 10.32 10.67 9.945 11.08 105,779 10.261 0.00%
2016-04-19 0 3.020 2.920 3.020 2.970 3.030 880,000 2,664,280 3.0276 10.39 10.05 10.39 10.22 10.43 255,729 10.418 2.03%
2016-04-18 0 2.960 2.950 3.020 2.950 3.160 3,140,000 9,811,800 3.1248 10.19 10.15 10.39 10.15 10.87 912,486 10.753 -6.33%
2016-04-15 0 3.160 3.160 3.220 3.160 3.260 1,256,000 3,997,120 3.1824 10.87 10.87 11.08 10.87 11.22 364,994 10.951 -2.17%
2016-04-14 0 3.230 3.180 3.230 3.100 3.260 3,672,000 11,673,960 3.1792 11.11 10.94 11.11 10.67 11.22 1,067,086 10.940 5.21%
2016-04-13 0 3.070 3.060 3.070 3.070 3.120 76,000 234,600 3.0868 10.56 10.53 10.56 10.56 10.74 22,086 10.622 -0.97%
2016-04-12 0 3.100 3.100 3.120 3.070 3.180 128,000 398,080 3.1100 10.67 10.67 10.74 10.56 10.94 37,197 10.702 -2.52%
2016-04-11 0 3.180 3.180 3.270 3.170 3.330 320,000 1,030,360 3.2199 10.94 10.94 11.25 10.91 11.46 92,992 11.080 -3.05%
2016-04-08 0 3.280 3.240 3.300 3.250 3.330 172,000 561,400 3.2640 11.29 11.15 11.36 11.18 11.46 49,983 11.232 -2.67%
2016-04-07 0 3.370 3.230 3.380 3.240 3.410 5,984,000 20,031,000 3.3474 11.60 11.11 11.63 11.15 11.73 1,738,954 11.519 0.60%
2016-04-06 0 3.350 3.310 3.360 3.270 3.500 7,172,000 24,149,880 3.3672 11.53 11.39 11.56 11.25 12.04 2,084,188 11.587 2.76%
2016-04-05 0 3.260 3.250 3.280 3.260 3.500 100,000 330,680 3.3068 11.22 11.18 11.29 11.22 12.04 29,060 11.379 -2.10%
2016-04-01 0 3.330 3.320 3.460 3.330 3.480 44,000 148,120 3.3664 11.46 11.42 11.91 11.46 11.98 12,786 11.584 -0.60%
2016-03-31 0 3.350 3.340 3.400 3.350 3.690 2,584,000 8,710,000 3.3707 11.53 11.49 11.70 11.53 12.70 750,912 11.599 -4.29%
2016-03-30 0 3.500 3.450 3.500 3.380 3.530 396,000 1,354,240 3.4198 12.04 11.87 12.04 11.63 12.15 115,078 11.768 0.57%
2016-03-29 0 3.480 3.370 3.480 3.380 3.480 1,208,000 4,144,560 3.4309 11.98 11.60 11.98 11.63 11.98 351,046 11.806 1.46%
2016-03-24 0 3.430 3.410 3.500 3.420 3.620 2,928,000 10,103,240 3.4506 11.80 11.73 12.04 11.77 12.46 850,879 11.874 -1.72%
2016-03-23 0 3.490 3.410 3.490 3.410 3.650 167,000 577,950 3.4608 12.01 11.73 12.01 11.73 12.56 48,530 11.909 0.29%
2016-03-22 0 3.480 3.410 3.480 3.390 3.500 156,000 540,240 3.4631 11.98 11.73 11.98 11.67 12.04 45,334 11.917 2.35%
2016-03-21 0 3.400 3.360 3.420 3.360 3.600 112,000 382,360 3.4139 11.70 11.56 11.77 11.56 12.39 32,547 11.748 -1.45%
2016-03-18 0 3.450 3.440 3.460 3.310 3.450 1,136,000 3,847,960 3.3873 11.87 11.84 11.91 11.39 11.87 330,122 11.656 0.58%
2016-03-17 0 3.430 3.360 3.430 3.350 3.440 280,000 957,800 3.4207 11.80 11.56 11.80 11.53 11.84 81,368 11.771 1.18%
2016-03-16 0 3.390 3.320 3.390 3.300 3.490 332,000 1,124,480 3.3870 11.67 11.42 11.67 11.36 12.01 96,479 11.655 1.80%
2016-03-15 0 3.330 3.240 3.330 3.000 3.500 4,412,000 14,361,520 3.2551 11.46 11.15 11.46 10.32 12.04 1,282,130 11.201 4.06%
2016-03-14 0 3.200 3.120 3.200 3.100 3.200 420,000 1,329,320 3.1650 11.01 10.74 11.01 10.67 11.01 122,052 10.891 1.59%
2016-03-11 0 3.150 3.100 3.150 - - 0 0 - 10.84 10.67 10.84 - - 0 - 0.00%
2016-03-10 0 3.150 3.100 3.150 3.100 3.180 100,000 313,440 3.1344 10.84 10.67 10.84 10.67 10.94 29,060 10.786 0.00%
2016-03-09 0 3.150 3.060 3.150 3.050 3.150 6,720,000 20,832,320 3.1000 10.84 10.53 10.84 10.50 10.84 1,952,836 10.668 0.00%
2016-03-08 0 3.150 3.140 3.150 3.140 3.230 96,000 304,720 3.1742 10.84 10.81 10.84 10.81 11.11 27,898 10.923 -3.37%
2016-03-07 0 3.260 3.250 3.300 3.150 3.260 44,000 141,080 3.2064 11.22 11.18 11.36 10.84 11.22 12,786 11.034 0.00%
2016-03-04 0 3.260 3.210 3.260 3.210 3.270 68,000 219,880 3.2335 11.22 11.05 11.22 11.05 11.25 19,761 11.127 0.62%
2016-03-03 0 3.240 3.210 3.240 3.210 3.260 32,000 102,960 3.2175 11.15 11.05 11.15 11.05 11.22 9,299 11.072 0.40%
2016-03-02 0 3.230 3.160 3.240 3.200 3.340 10,768,000 35,200,120 3.2690 11.10 10.86 11.14 11.00 11.48 3,132,097 11.239 -1.22%
2016-03-01 0 3.270 3.180 3.280 3.180 3.390 3,088,000 10,036,080 3.2500 11.24 10.93 11.28 10.93 11.65 898,209 11.173 0.62%
2016-02-29 0 3.250 3.210 3.250 3.220 3.290 48,000 156,520 3.2608 11.17 11.04 11.17 11.07 11.31 13,962 11.211 -1.22%
2016-02-26 0 3.290 3.250 3.290 3.150 3.360 100,000 325,760 3.2576 11.31 11.17 11.31 10.83 11.55 29,087 11.199 -2.08%
2016-02-25 0 3.360 3.320 3.360 3.340 3.450 28,000 94,520 3.3757 11.55 11.41 11.55 11.48 11.86 8,144 11.606 -0.59%
2016-02-24 0 3.380 3.340 3.390 3.340 3.520 52,000 176,920 3.4023 11.62 11.48 11.65 11.48 12.10 15,125 11.697 -0.29%
2016-02-23 0 3.390 3.350 3.390 3.330 3.440 112,000 377,400 3.3696 11.65 11.52 11.65 11.45 11.83 32,578 11.585 0.00%
2016-02-22 0 3.390 3.340 3.390 3.350 3.490 56,000 189,840 3.3900 11.65 11.48 11.65 11.52 12.00 16,289 11.655 0.30%
2016-02-19 0 3.380 3.380 3.410 3.370 3.540 13,444,000 46,278,320 3.4423 11.62 11.62 11.72 11.59 12.17 3,910,467 11.834 -2.59%
2016-02-18 0 3.470 3.420 3.470 3.420 3.600 296,000 1,018,840 3.4420 11.93 11.76 11.93 11.76 12.38 86,098 11.834 -0.29%
2016-02-17 0 3.480 3.440 3.480 3.450 3.530 36,000 125,760 3.4933 11.96 11.83 11.96 11.86 12.14 10,471 12.010 0.29%
2016-02-16 0 3.470 3.410 3.470 3.420 3.600 196,000 678,680 3.4627 11.93 11.72 11.93 11.76 12.38 57,011 11.904 0.00%
2016-02-15 0 3.470 3.420 3.470 3.470 3.550 16,000 56,280 3.5175 11.93 11.76 11.93 11.93 12.20 4,654 12.093 0.29%
2016-02-12 0 3.460 3.410 3.470 3.400 3.550 3,080,000 10,627,160 3.4504 11.90 11.72 11.93 11.69 12.20 895,882 11.862 0.00%
2016-02-11 0 3.460 3.450 3.470 3.450 3.650 72,000 250,440 3.4783 11.90 11.86 11.93 11.86 12.55 20,943 11.958 -1.70%
2016-02-05 0 3.520 3.410 3.520 3.340 3.600 372,000 1,272,360 3.4203 12.10 11.72 12.10 11.48 12.38 108,204 11.759 2.92%
2016-02-04 0 3.420 3.400 3.420 3.400 3.700 2,728,000 9,492,480 3.4796 11.76 11.69 11.76 11.69 12.72 793,496 11.963 -2.29%
2016-02-03 0 3.500 3.440 3.500 3.450 3.600 172,000 599,400 3.4849 12.03 11.83 12.03 11.86 12.38 50,030 11.981 -0.85%
2016-02-02 0 3.530 3.490 3.530 3.400 3.970 3,876,000 14,414,600 3.7189 12.14 12.00 12.14 11.69 13.65 1,127,415 12.786 3.22%
2016-02-01 0 3.420 3.390 3.430 3.400 3.600 300,000 1,034,480 3.4483 11.76 11.65 11.79 11.69 12.38 87,261 11.855 -2.56%
2016-01-29 0 3.510 3.490 3.500 3.500 3.680 328,000 1,167,680 3.5600 12.07 12.00 12.03 12.03 12.65 95,406 12.239 -2.77%
2016-01-28 0 3.610 3.600 3.610 3.550 3.700 3,956,000 14,314,600 3.6185 12.41 12.38 12.41 12.20 12.72 1,150,685 12.440 0.28%
2016-01-27 0 3.600 3.570 3.590 3.560 3.700 252,000 907,160 3.5998 12.38 12.27 12.34 12.24 12.72 73,299 12.376 -1.10%
2016-01-26 0 3.640 3.580 3.650 3.580 3.790 192,000 700,800 3.6500 12.51 12.31 12.55 12.31 13.03 55,847 12.549 -0.82%
2016-01-25 0 3.670 3.620 3.670 3.600 3.720 440,000 1,622,920 3.6885 12.62 12.45 12.62 12.38 12.79 127,983 12.681 0.82%
2016-01-22 0 3.640 3.600 3.640 3.590 3.720 112,000 408,880 3.6507 12.51 12.38 12.51 12.34 12.79 32,578 12.551 0.28%
2016-01-21 0 3.630 3.540 3.630 3.470 3.730 364,000 1,299,640 3.5704 12.48 12.17 12.48 11.93 12.82 105,877 12.275 0.00%
2016-01-20 0 3.630 3.550 3.640 3.510 3.780 452,000 1,628,560 3.6030 12.48 12.20 12.51 12.07 13.00 131,474 12.387 -0.27%
2016-01-19 0 3.640 3.610 3.660 3.600 3.800 276,000 1,008,120 3.6526 12.51 12.41 12.58 12.38 13.06 80,280 12.557 0.00%
2016-01-18 0 3.640 3.600 3.670 3.530 3.800 3,380,000 12,457,360 3.6856 12.51 12.38 12.62 12.14 13.06 983,143 12.671 -1.36%
2016-01-15 0 3.690 3.630 3.690 3.600 3.800 496,000 1,818,960 3.6673 12.69 12.48 12.69 12.38 13.06 144,272 12.608 2.50%
2016-01-14 0 3.600 3.520 3.600 3.390 3.760 588,000 2,078,160 3.5343 12.38 12.10 12.38 11.65 12.93 171,032 12.151 -2.17%
2016-01-13 0 3.680 3.610 3.680 3.600 3.730 96,000 349,920 3.6450 12.65 12.41 12.65 12.38 12.82 27,924 12.531 -0.54%
2016-01-12 0 3.700 3.620 3.700 3.600 3.800 3,028,000 11,176,040 3.6909 12.72 12.45 12.72 12.38 13.06 880,757 12.689 0.54%
2016-01-11 0 3.680 3.610 3.680 3.610 3.790 5,616,000 20,398,080 3.6321 12.65 12.41 12.65 12.41 13.03 1,633,531 12.487 -2.13%
2016-01-08 0 3.760 3.640 3.760 3.620 4.000 1,324,000 4,927,360 3.7216 12.93 12.51 12.93 12.45 13.75 385,113 12.795 3.30%
2016-01-07 0 3.640 3.540 3.650 3.550 3.790 148,000 539,040 3.6422 12.51 12.17 12.55 12.20 13.03 43,049 12.522 -0.55%
2016-01-06 0 3.660 3.640 3.660 3.640 3.800 104,000 383,360 3.6862 12.58 12.51 12.58 12.51 13.06 30,251 12.673 -2.14%
2016-01-05 0 3.740 3.540 3.750 3.520 3.750 228,000 819,040 3.5923 12.86 12.17 12.89 12.10 12.89 66,319 12.350 2.75%
2016-01-04 0 3.640 3.620 3.690 3.640 3.780 272,000 1,002,200 3.6846 12.51 12.45 12.69 12.51 13.00 79,117 12.667 -5.45%
2015-12-31 0 3.850 3.790 3.850 3.670 3.900 232,000 876,320 3.7772 13.24 13.03 13.24 12.62 13.41 67,482 12.986 2.94%
2015-12-30 0 3.740 3.700 3.750 3.650 3.900 940,000 3,526,480 3.7516 12.86 12.72 12.89 12.55 13.41 273,419 12.898 0.81%
2015-12-29 0 3.710 3.710 3.800 3.350 3.800 1,604,000 5,761,440 3.5919 12.75 12.75 13.06 11.52 13.06 466,557 12.349 8.48%
2015-12-28 0 3.420 3.400 3.460 3.410 3.550 628,000 2,184,680 3.4788 11.76 11.69 11.90 11.72 12.20 182,667 11.960 -1.72%
2015-12-24 0 3.480 3.380 3.480 3.380 3.550 132,000 454,360 3.4421 11.96 11.62 11.96 11.62 12.20 38,395 11.834 2.35%
2015-12-23 0 3.400 3.380 3.400 3.330 3.450 148,000 502,000 3.3919 11.69 11.62 11.69 11.45 11.86 43,049 11.661 0.59%
2015-12-22 0 3.380 3.300 3.380 3.300 3.450 156,000 525,240 3.3669 11.62 11.35 11.62 11.35 11.86 45,376 11.575 0.60%
2015-12-21 0 3.360 3.330 3.360 3.250 3.450 92,000 311,800 3.3891 11.55 11.45 11.55 11.17 11.86 26,760 11.652 1.82%
2015-12-18 0 3.300 3.300 3.360 3.190 3.370 3,964,000 12,738,480 3.2135 11.35 11.35 11.55 10.97 11.59 1,153,012 11.048 0.00%
2015-12-17 0 3.300 3.240 3.300 3.150 3.400 252,000 819,080 3.2503 11.35 11.14 11.35 10.83 11.69 73,299 11.174 2.80%
2015-12-16 0 3.210 3.170 3.240 3.190 3.300 9,336,000 30,062,040 3.2200 11.04 10.90 11.14 10.97 11.35 2,715,570 11.070 0.31%
2015-12-15 0 3.200 3.120 3.200 3.100 3.300 12,896,000 41,263,480 3.1997 11.00 10.73 11.00 10.66 11.35 3,751,070 11.000 1.27%
2015-12-14 0 3.160 3.160 3.170 3.100 3.200 136,000 427,240 3.1415 10.86 10.86 10.90 10.66 11.00 39,558 10.800 -2.77%
2015-12-11 0 3.250 3.250 3.340 3.220 3.430 3,136,000 10,461,120 3.3358 11.17 11.17 11.48 11.07 11.79 912,171 11.468 -1.52%
2015-12-10 0 3.300 3.300 3.320 3.200 3.450 132,000 444,520 3.3676 11.35 11.35 11.41 11.00 11.86 38,395 11.578 0.61%
2015-12-09 0 3.280 3.260 3.400 3.050 3.590 200,000 639,120 3.1956 11.28 11.21 11.69 10.49 12.34 58,174 10.986 0.92%
2015-12-08 0 3.250 3.250 3.290 3.130 3.290 220,000 715,160 3.2507 11.17 11.17 11.31 10.76 11.31 63,992 11.176 0.93%
2015-12-07 0 3.220 3.170 3.220 3.160 3.230 460,000 1,475,720 3.2081 11.07 10.90 11.07 10.86 11.10 133,801 11.029 0.00%
2015-12-04 0 3.220 3.200 3.240 3.100 3.500 1,940,000 6,418,040 3.3083 11.07 11.00 11.14 10.66 12.03 564,289 11.374 1.26%
2015-12-03 0 3.180 3.130 3.180 3.080 3.300 2,336,000 7,319,200 3.1332 10.93 10.76 10.93 10.59 11.35 679,474 10.772 -0.62%
2015-12-02 0 3.200 3.190 3.240 3.200 3.500 1,020,000 3,367,080 3.3011 11.00 10.97 11.14 11.00 12.03 296,688 11.349 -8.57%
2015-12-01 0 3.500 3.450 3.550 3.400 3.600 908,000 3,162,680 3.4831 12.03 11.86 12.20 11.69 12.38 264,111 11.975 -3.85%
2015-11-30 0 3.640 3.590 3.680 3.510 3.720 348,000 1,254,600 3.6052 12.51 12.34 12.65 12.07 12.79 101,223 12.394 -1.62%
2015-11-27 0 3.700 3.580 3.700 3.450 3.780 1,084,000 3,863,560 3.5642 12.72 12.31 12.72 11.86 13.00 315,304 12.253 -1.33%
2015-11-26 0 3.750 3.690 3.770 3.650 3.900 404,000 1,508,520 3.7340 12.89 12.69 12.96 12.55 13.41 117,512 12.837 -0.53%
2015-11-25 0 3.770 3.740 3.800 3.600 3.950 2,288,000 8,760,880 3.8291 12.96 12.86 13.06 12.38 13.58 665,512 13.164 1.34%
2015-11-24 0 3.720 3.720 3.790 3.500 3.900 2,352,000 8,699,880 3.6989 12.79 12.79 13.03 12.03 13.41 684,128 12.717 3.91%
2015-11-23 0 3.580 3.560 3.640 3.550 4.100 2,224,000 8,384,760 3.7701 12.31 12.24 12.51 12.20 14.10 646,897 12.962 -10.61%
2015-11-20 0 4.010 4.020 4.030 3.700 4.150 11,016,000 43,985,280 3.9929 13.77 13.80 13.84 12.70 14.25 3,208,233 13.710 7.22%
2015-11-19 0 3.740 3.710 3.740 3.250 3.810 11,200,000 39,343,680 3.5128 12.84 12.74 12.84 11.16 13.08 3,261,820 12.062 11.64%
2015-11-18 0 3.350 3.320 3.380 3.230 3.390 3,372,000 11,192,880 3.3194 11.50 11.40 11.61 11.09 11.64 982,041 11.398 3.40%
2015-11-17 0 3.240 3.220 3.240 3.100 3.300 3,408,000 10,901,440 3.1988 11.13 11.06 11.13 10.64 11.33 992,525 10.984 6.23%
2015-11-16 0 3.050 3.050 3.150 2.880 3.160 2,192,000 6,681,600 3.0482 10.47 10.47 10.82 9.889 10.85 638,385 10.466 -2.24%
2015-11-13 0 3.120 3.080 3.140 2.920 3.190 1,784,000 5,517,840 3.0930 10.71 10.58 10.78 10.03 10.95 519,561 10.620 3.31%
2015-11-12 0 3.020 2.980 3.040 2.600 3.260 5,320,000 15,574,240 2.9275 10.37 10.23 10.44 8.928 11.19 1,549,365 10.052 12.69%
2015-11-11 0 2.680 2.680 2.720 2.680 2.870 468,000 1,269,680 2.7130 9.202 9.202 9.340 9.202 9.855 136,297 9.3155 -2.55%
2015-11-10 0 2.750 2.690 2.770 2.590 2.830 1,232,000 3,290,360 2.6707 9.443 9.237 9.511 8.893 9.717 358,800 9.1705 1.85%
2015-11-09 0 2.700 2.630 2.720 2.580 2.870 1,116,000 3,000,760 2.6889 9.271 9.031 9.340 8.859 9.855 325,017 9.2326 -3.57%
2015-11-06 0 2.800 2.760 2.850 2.590 2.990 5,168,000 14,468,120 2.7996 9.614 9.477 9.786 8.893 10.27 1,505,097 9.6127 -3.11%
2015-11-05 0 2.890 2.890 2.900 2.370 2.900 7,528,000 20,814,080 2.7649 9.923 9.923 9.958 8.138 9.958 2,192,409 9.4937 21.43%
2015-11-04 0 2.380 2.350 2.400 1.950 2.400 6,028,000 13,584,840 2.2536 8.172 8.069 8.241 6.696 8.241 1,755,558 7.7382 17.24%
2015-11-03 0 2.030 1.990 2.030 1.990 2.140 2,964,000 6,046,880 2.0401 6.970 6.833 6.970 6.833 7.348 863,217 7.0050 2.53%
2015-11-02 0 1.980 1.950 1.990 1.760 2.100 6,244,900 12,230,381 1.9585 6.799 6.696 6.833 6.043 7.211 1,818,727 6.7247 11.86%
2015-10-30 0 1.770 1.760 1.800 1.480 2.000 8,356,000 14,889,760 1.7819 6.078 6.043 6.181 5.082 6.867 2,433,551 6.1185 27.34%
2015-10-29 0 1.390 1.380 1.400 1.260 1.420 2,080,000 2,788,880 1.3408 4.773 4.738 4.807 4.326 4.876 605,767 4.6039 11.20%
2015-10-28 0 1.250 1.240 1.250 1.240 1.360 556,000 705,040 1.2681 4.292 4.258 4.292 4.258 4.670 161,926 4.3541 -1.57%
2015-10-27 0 1.270 1.240 1.270 1.230 1.320 596,000 755,160 1.2670 4.361 4.258 4.361 4.223 4.532 173,575 4.3506 -4.51%
2015-10-26 0 1.330 1.300 1.330 1.300 1.460 644,000 873,920 1.3570 4.567 4.464 4.567 4.464 5.013 187,555 4.6595 0.76%
2015-10-23 0 1.320 1.310 1.320 1.300 1.330 660,000 868,960 1.3166 4.532 4.498 4.532 4.464 4.567 192,214 4.5208 -0.75%
2015-10-22 0 1.330 1.330 1.340 1.330 1.370 356,000 479,360 1.3465 4.567 4.567 4.601 4.567 4.704 103,679 4.6235 -4.32%
2015-10-20 0 1.390 1.340 1.390 1.340 1.430 1,288,000 1,773,640 1.3770 4.773 4.601 4.773 4.601 4.910 375,109 4.7283 8.59%
2015-10-19 0 1.280 1.260 1.340 1.250 1.380 1,936,000 2,516,400 1.2998 4.395 4.326 4.601 4.292 4.738 563,829 4.4631 3.23%
2015-10-16 0 1.240 1.240 1.280 1.220 1.290 1,988,000 2,483,800 1.2494 4.258 4.258 4.395 4.189 4.429 578,973 4.2900 0.00%
2015-10-15 0 1.240 1.210 1.220 1.190 1.260 1,334,000 1,639,080 1.2287 4.258 4.155 4.189 4.086 4.326 388,506 4.2189 3.33%
2015-10-14 0 1.200 1.200 1.240 1.200 1.270 520,000 639,360 1.2295 4.120 4.120 4.258 4.120 4.361 151,442 4.2218 -5.51%
2015-10-13 0 1.270 1.240 1.270 1.220 1.290 1,380,000 1,725,360 1.2503 4.361 4.258 4.361 4.189 4.429 401,903 4.2930 1.60%
2015-10-12 0 1.250 1.170 1.250 1.160 1.290 904,000 1,109,960 1.2278 4.292 4.017 4.292 3.983 4.429 263,276 4.2160 -0.79%
2015-10-09 0 1.260 1.220 1.260 1.090 1.480 2,184,000 2,944,080 1.3480 4.326 4.189 4.326 3.743 5.082 636,055 4.6287 5.00%
2015-10-08 0 1.200 1.090 1.380 1.070 1.300 688,000 768,080 1.1164 4.120 3.743 4.738 3.674 4.464 200,369 3.8333 10.09%
2015-10-07 0 1.090 1.090 1.140 1.080 1.160 716,000 798,640 1.1154 3.743 3.743 3.914 3.708 3.983 208,524 3.8300 -5.22%
2015-10-06 0 1.150 1.080 1.150 1.080 1.150 1,512,000 1,688,000 1.1164 3.949 3.708 3.949 3.708 3.949 440,346 3.8334 -5.74%
2015-10-05 0 1.220 1.150 1.220 1.170 1.230 44,000 52,120 1.1845 4.189 3.949 4.189 4.017 4.223 12,814 4.0673 3.39%
2015-10-02 0 1.180 1.180 1.240 1.150 1.210 536,000 637,520 1.1894 4.052 4.052 4.258 3.949 4.155 156,101 4.0840 -1.67%
2015-09-30 0 1.200 1.200 1.240 1.140 1.280 2,200,000 2,697,760 1.2263 4.120 4.120 4.258 3.914 4.395 640,715 4.2105 0.00%
2015-09-29 0 1.200 1.150 1.220 1.130 1.270 1,136,000 1,307,760 1.1512 4.120 3.949 4.189 3.880 4.361 330,842 3.9528 -0.83%
2015-09-25 0 1.210 1.180 1.210 1.170 1.240 660,000 795,920 1.2059 4.155 4.052 4.155 4.017 4.258 192,214 4.1408 2.54%
2015-09-24 0 1.180 1.140 1.180 1.140 1.300 108,000 128,640 1.1911 4.052 3.914 4.052 3.914 4.464 31,453 4.0899 0.00%
2015-09-23 0 1.180 1.180 1.240 1.130 1.280 624,000 774,880 1.2418 4.052 4.052 4.258 3.880 4.395 181,730 4.2639 -5.60%
2015-09-22 0 1.250 1.250 1.340 1.100 1.300 408,000 471,000 1.1544 4.292 4.292 4.601 3.777 4.464 118,823 3.9639 7.76%
2015-09-21 0 1.160 1.160 1.200 1.160 1.200 260,000 309,440 1.1902 3.983 3.983 4.120 3.983 4.120 75,721 4.0866 -4.92%
2015-09-18 0 1.220 1.130 1.220 1.150 1.220 208,000 246,800 1.1865 4.189 3.880 4.189 3.949 4.189 60,577 4.0742 0.00%
2015-09-17 0 1.220 1.140 1.220 1.200 1.240 538,000 656,340 1.2200 4.189 3.914 4.189 4.120 4.258 156,684 4.1889 -1.61%
2015-09-16 0 1.240 1.240 1.260 1.200 1.270 684,000 857,520 1.2537 4.258 4.258 4.326 4.120 4.361 199,204 4.3047 -1.59%
2015-09-15 0 1.260 1.210 1.260 1.200 1.260 564,000 697,080 1.2360 4.326 4.155 4.326 4.120 4.326 164,256 4.2439 -3.08%
2015-09-14 0 1.300 1.240 1.310 1.240 1.340 460,000 606,440 1.3183 4.464 4.258 4.498 4.258 4.601 133,968 4.5268 -0.76%
2015-09-11 0 1.310 1.240 1.310 1.210 1.330 700,000 881,720 1.2596 4.498 4.258 4.498 4.155 4.567 203,864 4.3250 -2.96%
2015-09-10 0 1.350 1.250 1.350 1.200 1.370 528,000 662,960 1.2556 4.635 4.292 4.635 4.120 4.704 153,772 4.3113 -2.17%
2015-09-09 0 1.380 1.260 1.380 1.250 1.400 404,000 520,440 1.2882 4.738 4.326 4.738 4.292 4.807 117,659 4.4233 6.15%
2015-09-08 0 1.300 1.280 1.320 1.250 1.400 352,000 461,520 1.3111 4.464 4.395 4.532 4.292 4.807 102,514 4.5020 -5.80%
2015-09-07 0 1.380 1.250 1.390 1.250 1.410 416,000 563,000 1.3534 4.738 4.292 4.773 4.292 4.841 121,153 4.6470 -2.82%
2015-09-04 0 1.420 1.260 1.430 1.240 1.480 868,000 1,169,400 1.3472 4.876 4.326 4.910 4.258 5.082 252,791 4.6260 5.97%
2015-09-02 0 1.340 1.140 1.340 1.130 1.400 416,000 506,960 1.2187 4.601 3.914 4.601 3.880 4.807 121,153 4.1844 18.58%
2015-09-01 0 1.130 1.050 1.170 1.040 1.340 332,000 402,800 1.2133 3.880 3.605 4.017 3.571 4.601 96,690 4.1659 -16.30%
2015-08-31 0 1.350 1.280 1.350 1.300 1.440 548,000 738,560 1.3477 4.635 4.395 4.635 4.464 4.944 159,596 4.6277 -4.93%
2015-08-28 0 1.420 1.310 1.420 1.330 1.530 308,000 443,040 1.4384 4.876 4.498 4.876 4.567 5.254 89,700 4.9391 -2.41%
2015-08-27 0 1.460 1.300 1.460 1.320 1.500 660,000 932,520 1.4129 4.996 4.448 4.996 4.517 5.133 192,875 4.8348 8.96%
2015-08-26 0 1.340 1.270 1.340 1.340 1.400 384,000 527,280 1.3731 4.585 4.346 4.585 4.585 4.791 112,218 4.6987 -2.90%
2015-08-25 0 1.380 1.370 1.380 1.380 1.600 260,000 374,840 1.4417 4.722 4.688 4.722 4.722 5.475 75,981 4.9333 -10.97%
2015-08-24 0 1.550 1.370 1.560 1.550 1.800 304,000 510,320 1.6787 5.304 4.688 5.338 5.304 6.159 88,839 5.7443 -13.89%
2015-08-21 0 1.800 1.790 1.800 1.690 1.860 428,000 754,000 1.7617 6.159 6.125 6.159 5.783 6.365 125,076 6.0283 -3.23%
2015-08-20 0 1.860 1.730 1.860 1.780 1.890 276,000 515,760 1.8687 6.365 5.920 6.365 6.091 6.467 80,657 6.3945 -2.11%
2015-08-19 0 1.900 1.840 1.900 1.850 1.980 208,000 399,760 1.9219 6.502 6.296 6.502 6.331 6.775 60,785 6.5766 0.53%
2015-08-18 0 1.890 1.840 1.900 1.850 2.000 312,000 593,160 1.9012 6.467 6.296 6.502 6.331 6.844 91,177 6.5056 -1.56%
2015-08-17 0 1.920 1.900 1.920 1.900 2.030 284,000 561,120 1.9758 6.570 6.502 6.570 6.502 6.946 82,995 6.7609 -2.54%
2015-08-14 0 1.970 1.900 1.970 1.960 2.030 228,000 453,520 1.9891 6.741 6.502 6.741 6.707 6.946 66,630 6.8066 0.00%
2015-08-13 0 1.970 1.880 1.980 1.870 2.050 292,000 583,000 1.9966 6.741 6.433 6.775 6.399 7.015 85,333 6.8321 -0.51%
2015-08-12 0 1.980 1.900 1.980 1.850 2.070 444,000 859,680 1.9362 6.775 6.502 6.775 6.331 7.083 129,752 6.6256 -2.46%
2015-08-11 0 2.030 1.990 2.030 2.000 2.090 528,000 1,078,000 2.0417 6.946 6.810 6.946 6.844 7.152 154,300 6.9864 0.50%
2015-08-10 0 2.020 1.970 2.030 1.970 2.130 684,000 1,436,560 2.1002 6.912 6.741 6.946 6.741 7.289 199,889 7.1868 -3.81%
2015-08-07 0 2.100 2.090 2.100 2.080 2.380 1,352,000 2,987,440 2.2096 7.186 7.152 7.186 7.118 8.144 395,101 7.5612 -8.70%
2015-08-06 0 2.300 2.160 2.300 2.150 2.390 200,000 458,760 2.2938 7.870 7.391 7.870 7.357 8.178 58,447 7.8492 -1.71%
2015-08-05 0 2.340 2.200 2.380 2.230 2.370 332,000 750,160 2.2595 8.007 7.528 8.144 7.631 8.110 97,022 7.7319 3.08%
2015-08-04 0 2.270 2.120 2.270 2.020 2.360 188,000 420,120 2.2347 7.768 7.254 7.768 6.912 8.076 54,940 7.6469 -5.02%
2015-08-03 0 2.390 - 2.390 2.450 2.450 20,000 49,000 2.4500 8.178 - 8.178 8.384 8.384 5,845 8.3837 0.00%
2015-07-31 0 2.390 2.210 2.410 2.390 2.540 32,000 77,080 2.4088 8.178 7.562 8.247 8.178 8.692 9,352 8.2425 -2.45%
2015-07-30 0 2.450 2.180 2.450 2.180 2.450 116,000 281,520 2.4269 8.384 7.460 8.384 7.460 8.384 33,899 8.3046 -2.00%
2015-07-29 0 2.500 2.210 2.500 2.380 2.500 96,000 234,720 2.4450 8.555 7.562 8.555 8.144 8.555 28,055 8.3666 2.88%
2015-07-28 0 2.430 2.120 2.450 2.050 2.600 164,000 386,960 2.3595 8.315 7.254 8.384 7.015 8.897 47,927 8.0740 3.40%
2015-07-27 0 2.350 2.180 2.350 2.180 2.470 172,000 392,280 2.2807 8.041 7.460 8.041 7.460 8.452 50,264 7.8043 -7.84%
2015-07-24 0 2.550 2.300 2.570 2.300 2.670 184,000 452,360 2.4585 8.726 7.870 8.794 7.870 9.136 53,771 8.4127 3.24%
2015-07-23 0 2.470 2.460 2.470 2.240 2.750 136,000 322,760 2.3732 8.452 8.418 8.452 7.665 9.410 39,744 8.1210 6.47%
2015-07-22 0 2.320 2.320 2.520 2.310 2.600 188,000 470,280 2.5015 7.939 7.939 8.623 7.905 8.897 54,940 8.5599 -4.13%
2015-07-21 0 2.420 2.300 2.420 2.330 2.550 208,000 497,200 2.3904 8.281 7.870 8.281 7.973 8.726 60,785 8.1797 -0.41%
2015-07-20 0 2.430 2.340 2.440 2.400 2.600 80,000 196,360 2.4545 8.315 8.007 8.349 8.213 8.897 23,379 8.3991 -4.71%
2015-07-17 0 2.550 2.420 2.550 2.430 2.750 968,000 2,483,000 2.5651 8.726 8.281 8.726 8.315 9.410 282,883 8.7775 -3.41%
2015-07-16 0 2.640 2.500 2.600 2.300 2.990 708,000 1,907,520 2.6942 9.034 8.555 8.897 7.870 10.23 206,902 9.2194 3.94%
2015-07-15 0 2.540 2.000 2.540 2.500 2.540 124,000 312,440 2.5197 8.692 6.844 8.692 8.555 8.692 36,237 8.6221 -0.39%
2015-07-14 0 2.550 2.310 2.600 2.490 2.750 168,000 426,400 2.5381 8.726 7.905 8.897 8.521 9.410 49,095 8.6851 2.41%
2015-07-13 0 2.490 2.400 2.490 2.440 2.600 132,000 328,000 2.4848 8.521 8.213 8.521 8.349 8.897 38,575 8.5029 3.75%
2015-07-10 0 2.400 2.370 2.450 2.300 2.700 312,000 774,800 2.4833 8.213 8.110 8.384 7.870 9.239 91,177 8.4977 14.29%
2015-07-09 0 2.100 1.700 2.050 1.950 2.200 1,348,000 2,795,400 2.0737 7.186 5.817 7.015 6.673 7.528 393,932 7.0961 16.67%
2015-07-08 0 1.800 1.700 1.800 1.690 2.050 804,000 1,439,040 1.7899 6.159 5.817 6.159 5.783 7.015 234,957 6.1247 -15.89%
2015-07-07 0 2.140 2.080 2.140 2.090 2.470 884,000 2,031,480 2.2981 7.323 7.118 7.323 7.152 8.452 258,336 7.8637 -5.73%
2015-07-06 0 2.270 2.230 2.300 2.000 2.890 776,000 1,788,960 2.3054 7.768 7.631 7.870 6.844 9.889 226,774 7.8887 -21.72%
2015-07-03 0 2.900 2.700 2.900 2.640 2.940 804,000 2,206,280 2.7441 9.924 9.239 9.924 9.034 10.06 234,957 9.3902 -1.69%
2015-07-02 0 2.950 2.700 2.950 2.640 2.950 728,000 1,995,200 2.7407 10.09 9.239 10.09 9.034 10.09 212,747 9.3783 5.73%
2015-06-30 0 2.790 2.700 2.790 2.640 2.800 372,000 1,012,880 2.7228 9.547 9.239 9.547 9.034 9.581 108,711 9.3172 3.33%
2015-06-29 0 2.700 2.650 2.700 2.640 2.910 864,000 2,398,000 2.7755 9.239 9.068 9.239 9.034 9.958 252,491 9.4974 -4.59%
2015-06-26 0 2.830 2.700 2.830 2.670 2.930 832,000 2,339,000 2.8113 9.684 9.239 9.684 9.136 10.03 243,139 9.6200 -4.07%
2015-06-25 0 2.950 2.850 2.960 2.850 2.950 472,000 1,366,920 2.8960 10.09 9.752 10.13 9.752 10.09 137,935 9.9099 1.72%
2015-06-24 0 2.900 2.860 2.910 2.820 3.000 644,000 1,873,480 2.9091 9.924 9.787 9.958 9.650 10.27 188,199 9.9548 -2.03%
2015-06-23 0 2.960 2.900 2.970 2.790 3.000 612,000 1,799,160 2.9398 10.13 9.924 10.16 9.547 10.27 178,848 10.060 1.37%
2015-06-22 0 2.930 2.890 2.930 2.790 3.060 960,000 2,811,080 2.9282 9.992 9.856 9.992 9.515 10.44 281,506 9.9859 2.45%
2015-06-19 0 2.860 2.850 2.900 2.500 3.350 2,300,000 6,748,360 2.9341 9.753 9.719 9.890 8.526 11.42 674,442 10.006 6.32%
2015-06-18 0 2.690 2.690 2.740 2.600 4.140 7,076,000 20,639,880 2.9169 9.174 9.174 9.344 8.867 14.12 2,074,935 9.9472 -25.28%
2015-06-17 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2015-06-16 1 3.600 3.500 3.690 2.720 4.160 2,248,000 7,715,440 3.4321 12.28 11.94 12.58 9.276 14.19 659,194 11.704 26.32%
2015-06-15 0 2.850 2.850 2.890 2.800 3.000 980,000 2,801,400 2.8586 9.719 9.719 9.856 9.549 10.23 287,371 9.7484 1.79%
2015-06-12 0 2.800 2.760 2.800 2.620 2.820 936,900 2,578,159 2.7518 9.549 9.412 9.549 8.935 9.617 274,732 9.3843 5.66%
2015-06-11 0 2.650 2.560 2.600 2.360 2.780 676,000 1,781,600 2.6355 9.037 8.730 8.867 8.048 9.480 198,227 8.9877 6.85%
2015-06-10 0 2.480 2.380 2.470 2.450 2.790 2,520,000 6,717,760 2.6658 8.457 8.116 8.423 8.355 9.515 738,954 9.0909 1.22%
2015-06-09 0 2.450 2.440 2.450 2.320 2.450 1,372,000 3,287,040 2.3958 8.355 8.321 8.355 7.912 8.355 402,319 8.1702 5.60%
2015-06-08 0 2.320 2.280 2.310 2.240 2.350 864,000 1,986,000 2.2986 7.912 7.775 7.878 7.639 8.014 253,356 7.8388 1.75%
2015-06-05 0 2.280 2.250 2.300 2.230 2.350 512,000 1,163,840 2.2731 7.775 7.673 7.844 7.605 8.014 150,137 7.7519 -0.87%
2015-06-04 0 2.300 2.250 2.300 2.190 2.300 847,000 1,903,780 2.2477 7.844 7.673 7.844 7.468 7.844 248,371 7.6651 2.22%
2015-06-03 0 2.250 2.190 2.270 2.190 2.300 1,048,000 2,376,000 2.2672 7.673 7.468 7.741 7.468 7.844 307,311 7.7316 -0.88%
2015-06-02 0 2.270 2.200 2.280 2.170 2.310 960,000 2,145,120 2.2345 7.741 7.503 7.775 7.400 7.878 281,506 7.6202 1.79%
2015-06-01 0 2.230 2.200 2.230 2.160 2.300 932,000 2,065,200 2.2159 7.605 7.503 7.605 7.366 7.844 273,296 7.5567 -0.45%
2015-05-29 0 2.240 2.160 2.240 2.110 2.350 2,124,000 4,685,800 2.2061 7.639 7.366 7.639 7.196 8.014 622,832 7.5234 2.75%
2015-05-28 0 2.180 2.160 2.190 2.100 2.280 980,000 2,137,320 2.1809 7.434 7.366 7.468 7.161 7.775 287,371 7.4375 3.81%
2015-05-27 0 2.100 2.100 2.120 2.060 2.850 2,124,000 4,893,720 2.3040 7.161 7.161 7.230 7.025 9.719 622,832 7.8572 -9.09%
2015-05-26 0 2.310 2.300 2.330 1.910 2.330 1,680,000 3,597,280 2.1412 7.878 7.844 7.946 6.514 7.946 492,636 7.3021 16.67%
2015-05-22 0 1.980 1.940 1.980 1.930 2.130 1,164,000 2,319,320 1.9925 6.752 6.616 6.752 6.582 7.264 341,326 6.7950 0.00%
2015-05-21 0 1.980 1.930 1.980 1.920 2.270 1,976,000 4,222,080 2.1367 6.752 6.582 6.752 6.548 7.741 579,433 7.2866 -11.21%
2015-05-20 0 2.230 2.200 2.250 2.150 2.380 1,108,000 2,522,200 2.2764 7.605 7.503 7.673 7.332 8.116 324,905 7.7629 -3.04%
2015-05-19 0 2.300 2.300 2.350 2.220 2.500 1,056,000 2,529,640 2.3955 7.844 7.844 8.014 7.571 8.526 309,657 8.1692 0.00%
2015-05-18 0 2.300 2.310 2.350 2.000 2.310 1,076,000 2,372,280 2.2047 7.844 7.878 8.014 6.820 7.878 315,521 7.5186 9.52%
2015-05-15 0 2.100 2.090 2.210 2.100 2.340 1,692,000 3,768,040 2.2270 7.161 7.127 7.537 7.161 7.980 496,155 7.5945 0.48%
2015-05-14 0 2.090 2.170 2.180 2.000 3.010 4,387,000 10,402,750 2.3713 7.127 7.400 7.434 6.820 10.26 1,286,424 8.0866 -0.48%
2015-05-13 0 2.100 2.090 2.100 1.690 2.250 3,218,000 6,423,400 1.9961 7.161 7.127 7.161 5.763 7.673 943,632 6.8071 24.26%
2015-05-12 0 1.690 1.690 1.700 1.560 1.800 1,212,000 2,017,640 1.6647 5.763 5.763 5.797 5.320 6.138 355,402 5.6771 -0.59%
2015-05-11 0 1.700 1.710 1.740 1.460 1.950 2,032,000 3,462,360 1.7039 5.797 5.831 5.934 4.979 6.650 595,855 5.8107 -4.49%
2015-05-08 0 1.780 1.690 1.780 1.290 1.800 3,368,000 4,962,880 1.4735 6.070 5.763 6.070 4.399 6.138 987,617 5.0251 39.06%
2015-05-07 0 1.280 1.260 1.280 1.140 1.350 1,432,000 1,834,360 1.2810 4.365 4.297 4.365 3.888 4.604 419,913 4.3684 2.40%
2015-05-06 0 1.250 1.240 1.330 1.090 1.430 1,580,000 1,871,120 1.1843 4.263 4.229 4.536 3.717 4.877 463,312 4.0386 11.61%
2015-05-05 0 1.120 1.100 1.120 1.100 1.170 1,080,000 1,214,680 1.1247 3.819 3.751 3.819 3.751 3.990 316,694 3.8355 -0.88%
2015-05-04 0 1.130 1.090 1.130 1.050 1.160 868,000 951,200 1.0959 3.854 3.717 3.854 3.581 3.956 254,528 3.7371 2.73%
2015-04-30 0 1.100 1.080 1.100 1.030 1.120 1,096,000 1,184,480 1.0807 3.751 3.683 3.751 3.513 3.819 321,386 3.6855 3.77%
2015-04-29 0 1.060 1.060 1.110 1.010 1.100 1,668,000 1,741,520 1.0441 3.615 3.615 3.785 3.444 3.751 489,117 3.5605 -2.75%
2015-04-28 0 1.090 1.040 1.090 1.070 1.140 748,000 824,800 1.1027 3.717 3.547 3.717 3.649 3.888 219,340 3.7604 -1.80%
2015-04-27 0 1.110 1.100 1.110 1.020 1.110 736,000 796,840 1.0827 3.785 3.751 3.785 3.478 3.785 215,821 3.6921 5.71%
2015-04-24 0 1.050 1.010 1.120 0.990 1.120 1,420,000 1,512,600 1.0652 3.581 3.444 3.819 3.376 3.819 416,395 3.6326 -1.87%
2015-04-23 0 1.070 1.070 1.080 1.010 1.100 1,004,000 1,055,880 1.0517 3.649 3.649 3.683 3.444 3.751 294,409 3.5864 0.00%
2015-04-22 0 1.070 1.070 1.080 1.030 1.120 1,292,000 1,382,520 1.0701 3.649 3.649 3.683 3.513 3.819 378,860 3.6492 -4.46%
2015-04-21 0 1.120 1.020 1.120 1.000 1.170 944,000 1,032,520 1.0938 3.819 3.478 3.819 3.410 3.990 276,814 3.7300 -5.08%
2015-04-20 0 1.180 1.180 1.190 1.120 1.250 940,000 1,111,240 1.1822 4.024 4.024 4.058 3.819 4.263 275,641 4.0315 -4.84%
2015-04-17 0 1.240 1.210 1.250 1.180 1.300 948,000 1,182,320 1.2472 4.229 4.126 4.263 4.024 4.433 277,987 4.2531 -2.36%
2015-04-16 0 1.270 1.270 1.330 1.240 1.380 988,000 1,271,960 1.2874 4.331 4.331 4.536 4.229 4.706 289,717 4.3904 -5.22%
2015-04-15 0 1.340 1.340 1.350 1.250 1.380 1,048,000 1,388,680 1.3251 4.570 4.570 4.604 4.263 4.706 307,311 4.5188 3.08%
2015-04-14 0 1.300 1.300 1.350 1.130 1.430 1,544,000 2,034,360 1.3176 4.433 4.433 4.604 3.854 4.877 452,756 4.4933 15.04%
2015-04-13 0 1.130 1.130 1.150 0.910 1.170 1,124,000 1,204,200 1.0714 3.854 3.854 3.922 3.103 3.990 329,597 3.6536 21.51%
2015-04-10 0 0.930 0.920 0.940 0.900 0.940 1,020,000 945,400 0.9269 3.172 3.137 3.206 3.069 3.206 299,100 3.1608 -1.06%
2015-04-09 0 0.940 0.930 0.940 0.900 0.940 1,268,000 1,171,240 0.9237 3.206 3.172 3.206 3.069 3.206 371,823 3.1500 0.00%
2015-04-08 0 0.940 0.930 0.940 0.900 0.960 1,156,000 1,075,840 0.9307 3.206 3.172 3.206 3.069 3.274 338,980 3.1738 2.17%
2015-04-02 0 0.920 0.870 0.920 0.900 0.960 1,192,000 1,111,320 0.9323 3.137 2.967 3.137 3.069 3.274 349,537 3.1794 -2.13%
2015-04-01 0 0.940 0.930 0.940 0.900 0.950 876,000 815,440 0.9309 3.206 3.172 3.206 3.069 3.240 256,874 3.1745 1.08%
2015-03-31 0 0.930 0.840 0.930 0.890 0.940 984,000 907,280 0.9220 3.172 2.865 3.172 3.035 3.206 288,544 3.1443 3.33%
2015-03-30 0 0.900 0.850 0.900 0.880 0.950 796,000 743,640 0.9342 3.069 2.899 3.069 3.001 3.240 233,416 3.1859 -4.26%
2015-03-27 0 0.940 0.860 0.950 0.930 0.970 920,000 871,160 0.9469 3.206 2.933 3.240 3.172 3.308 269,777 3.2292 0.00%
2015-03-26 0 0.940 0.860 0.950 0.940 0.960 924,000 877,680 0.9499 3.206 2.933 3.240 3.206 3.274 270,950 3.2393 0.00%
2015-03-25 0 0.940 0.890 0.960 0.920 0.960 848,000 800,680 0.9442 3.206 3.035 3.274 3.137 3.274 248,664 3.2199 -1.05%
2015-03-24 0 0.950 0.940 0.960 0.910 0.980 1,468,000 1,395,600 0.9507 3.240 3.206 3.274 3.103 3.342 430,470 3.2420 0.00%
2015-03-23 0 0.950 0.920 0.950 0.910 0.970 1,696,000 1,611,160 0.9500 3.240 3.137 3.240 3.103 3.308 497,328 3.2396 5.56%
2015-03-20 0 0.900 0.900 0.940 0.870 0.940 1,552,000 1,440,160 0.9279 3.069 3.069 3.206 2.967 3.206 455,102 3.1645 -2.17%
2015-03-19 0 0.920 0.900 0.920 0.860 0.980 1,580,000 1,462,440 0.9256 3.137 3.069 3.137 2.933 3.342 463,312 3.1565 3.37%
2015-03-18 0 0.890 0.850 0.910 0.830 0.920 1,528,000 1,357,800 0.8886 3.035 2.899 3.103 2.830 3.137 448,064 3.0304 2.30%
2015-03-17 0 0.870 0.870 0.900 0.850 0.940 1,636,000 1,487,880 0.9095 2.967 2.967 3.069 2.899 3.206 479,733 3.1015 -4.40%
2015-03-16 0 0.910 0.850 0.910 0.680 0.920 1,580,000 1,329,600 0.8415 3.103 2.899 3.103 2.319 3.137 463,312 2.8698 19.74%
2015-03-13 0 0.760 0.740 0.760 0.720 0.790 1,076,000 828,600 0.7701 2.592 2.524 2.592 2.455 2.694 315,521 2.6261 -5.00%
2015-03-12 0 0.800 0.740 0.800 0.680 0.800 1,412,000 1,050,640 0.7441 2.728 2.524 2.728 2.319 2.728 414,049 2.5375 9.59%
2015-03-11 0 0.730 0.720 0.730 0.720 0.770 932,000 699,800 0.7509 2.489 2.455 2.489 2.455 2.626 273,296 2.5606 -6.41%
2015-03-10 0 0.780 0.720 0.790 0.700 0.810 1,068,000 833,960 0.7809 2.660 2.455 2.694 2.387 2.762 313,176 2.6629 0.00%
2015-03-09 0 0.780 0.710 0.780 0.460 0.800 1,488,000 1,066,800 0.7169 2.660 2.421 2.660 1.569 2.728 436,335 2.4449 0.00%
2015-03-06 0 0.780 0.770 0.780 0.730 0.900 1,724,000 1,401,360 0.8129 2.660 2.626 2.660 2.489 3.069 505,538 2.7720 -13.33%
2015-03-05 0 0.900 0.870 0.900 0.880 0.980 1,772,000 1,663,400 0.9387 3.069 2.967 3.069 3.001 3.342 519,613 3.2012 -6.25%
2015-03-04 0 0.960 0.920 0.970 0.920 1.030 1,608,000 1,580,360 0.9828 3.274 3.137 3.308 3.137 3.513 471,523 3.3516 -4.00%
2015-03-03 0 1.000 0.980 1.000 0.990 1.050 1,244,000 1,247,760 1.0030 3.410 3.342 3.410 3.376 3.581 364,785 3.4205 -2.91%
2015-03-02 0 1.030 1.010 1.030 1.010 1.040 1,344,000 1,390,000 1.0342 3.513 3.444 3.513 3.444 3.547 394,109 3.5269 -0.96%
2015-02-27 0 1.050 1.000 1.050 1.030 1.050 1,640,000 1,707,160 1.0410 3.547 3.378 3.547 3.479 3.547 485,530 3.5161 1.94%
2015-02-26 0 1.030 1.000 1.040 1.000 1.070 1,552,000 1,596,320 1.0286 3.479 3.378 3.513 3.378 3.614 459,478 3.4742 -1.90%
2015-02-25 0 1.050 1.000 1.060 0.990 1.070 1,364,000 1,423,880 1.0439 3.547 3.378 3.580 3.344 3.614 403,819 3.5260 0.96%
2015-02-24 0 1.040 0.980 1.040 1.000 1.060 1,380,000 1,425,640 1.0331 3.513 3.310 3.513 3.378 3.580 408,556 3.4895 -2.80%
2015-02-23 0 1.070 1.050 1.070 1.010 1.070 1,528,000 1,607,920 1.0523 3.614 3.547 3.614 3.412 3.614 452,372 3.5544 1.90%
2015-02-18 0 1.050 0.990 1.060 1.050 1.090 1,068,000 1,129,200 1.0573 3.547 3.344 3.580 3.547 3.682 316,187 3.5713 0.00%
2015-02-17 0 1.050 0.970 1.050 1.030 1.080 1,420,000 1,478,400 1.0411 3.547 3.276 3.547 3.479 3.648 420,398 3.5167 0.96%
2015-02-16 0 1.040 0.990 1.040 0.980 1.090 1,460,000 1,498,920 1.0267 3.513 3.344 3.513 3.310 3.682 432,241 3.4678 -1.89%
2015-02-13 0 1.060 0.970 1.060 0.950 1.060 1,712,000 1,729,640 1.0103 3.580 3.276 3.580 3.209 3.580 506,846 3.4126 10.42%
2015-02-12 0 0.960 0.910 0.960 0.910 0.980 1,368,000 1,314,840 0.9611 3.243 3.074 3.243 3.074 3.310 405,003 3.2465 -2.04%
2015-02-11 0 0.980 0.940 0.980 0.950 1.020 1,652,000 1,606,320 0.9723 3.310 3.175 3.310 3.209 3.445 489,083 3.2843 -3.92%
2015-02-10 0 1.020 1.010 1.020 0.980 1.100 1,528,000 1,610,600 1.0541 3.445 3.412 3.445 3.310 3.716 452,372 3.5603 -5.56%
2015-02-09 0 1.080 1.050 1.090 1.030 1.130 1,448,000 1,581,600 1.0923 3.648 3.547 3.682 3.479 3.817 428,688 3.6894 0.00%
2015-02-06 0 1.080 1.060 1.100 1.060 1.190 2,292,000 2,615,800 1.1413 3.648 3.580 3.716 3.580 4.020 678,558 3.8549 -8.47%
2015-02-05 0 1.180 1.180 1.190 1.150 1.250 1,096,000 1,310,200 1.1954 3.986 3.986 4.020 3.884 4.222 324,476 4.0379 -0.84%
2015-02-04 0 1.190 1.190 1.200 1.080 1.220 1,508,000 1,783,040 1.1824 4.020 4.020 4.053 3.648 4.121 446,451 3.9938 0.85%
2015-02-03 0 1.180 1.130 1.180 1.080 1.190 1,028,000 1,202,320 1.1696 3.986 3.817 3.986 3.648 4.020 304,345 3.9505 -0.84%
2015-02-02 0 1.190 1.150 1.190 1.050 1.230 1,714,000 2,013,320 1.1746 4.020 3.884 4.020 3.547 4.155 507,439 3.9676 2.59%
2015-01-30 0 1.160 1.140 1.180 1.010 1.360 2,652,000 3,221,280 1.2147 3.918 3.851 3.986 3.412 4.594 785,138 4.1028 -15.94%
2015-01-29 0 1.380 1.360 1.420 0.950 1.550 2,072,000 2,090,000 1.0087 4.661 4.594 4.796 3.209 5.236 613,426 3.4071 45.26%
2015-01-28 0 0.950 0.950 0.980 0.930 1.000 1,680,000 1,646,560 0.9801 3.209 3.209 3.310 3.141 3.378 497,373 3.3105 -1.04%
2015-01-27 0 0.960 0.910 0.970 0.870 0.980 2,544,000 2,371,680 0.9323 3.243 3.074 3.276 2.939 3.310 753,164 3.1490 6.67%
2015-01-26 0 0.900 0.850 0.920 0.790 0.930 2,224,000 1,970,560 0.8860 3.040 2.871 3.108 2.668 3.141 658,427 2.9928 5.88%
2015-01-23 0 0.850 0.780 0.860 0.780 0.850 2,480,000 2,057,120 0.8295 2.871 2.635 2.905 2.635 2.871 734,217 2.8018 2.41%
2015-01-22 0 0.830 0.800 0.830 0.800 0.850 2,016,000 1,656,000 0.8214 2.804 2.702 2.804 2.702 2.871 596,847 2.7746 0.00%
2015-01-21 0 0.830 0.800 0.840 0.820 0.850 1,872,000 1,550,720 0.8284 2.804 2.702 2.837 2.770 2.871 554,215 2.7980 1.22%
2015-01-20 0 0.820 0.760 0.820 0.760 0.820 3,024,000 2,426,240 0.8023 2.770 2.567 2.770 2.567 2.770 895,271 2.7101 5.13%
2015-01-19 0 0.780 0.740 0.790 0.750 0.840 1,648,000 1,317,280 0.7993 2.635 2.500 2.668 2.533 2.837 487,899 2.6999 -1.27%
2015-01-16 0 0.790 0.780 0.820 0.790 0.900 1,968,000 1,697,600 0.8626 2.668 2.635 2.770 2.668 3.040 582,637 2.9137 -8.14%
2015-01-15 0 0.860 0.810 0.860 0.800 0.910 2,064,000 1,792,480 0.8684 2.905 2.736 2.905 2.702 3.074 611,058 2.9334 -0.29%
2015-01-14 0 6.900 6.700 7.000 6.300 7.540 226,000 1,591,360 7.0414 2.913 2.829 2.956 2.660 3.184 535,268 2.9730 -8.49%
2015-01-13 0 7.540 7.500 7.780 7.540 8.550 234,000 1,922,320 8.2150 3.184 3.167 3.285 3.184 3.610 554,215 3.4685 -11.19%
2015-01-12 0 8.490 8.400 8.500 8.250 8.600 194,000 1,649,340 8.5018 3.585 3.547 3.589 3.483 3.631 459,478 3.5896 -0.82%
2015-01-09 0 8.560 8.560 9.030 8.010 8.900 220,000 1,871,880 8.5085 3.614 3.614 3.813 3.382 3.758 521,057 3.5925 7.54%
2015-01-08 0 7.960 7.940 8.350 7.590 8.370 186,000 1,450,860 7.8003 3.361 3.352 3.526 3.205 3.534 440,530 3.2934 6.13%
2015-01-07 0 7.500 7.270 7.950 7.280 8.100 298,000 2,259,340 7.5817 3.167 3.070 3.357 3.074 3.420 705,795 3.2011 0.67%
2015-01-06 0 7.450 7.300 7.450 7.350 7.600 1,198,000 8,994,220 7.5077 3.146 3.082 3.146 3.103 3.209 2,837,392 3.1699 0.68%
2015-01-05 0 7.400 7.400 7.770 6.180 8.240 352,000 2,466,260 7.0064 3.124 3.124 3.281 2.609 3.479 833,691 2.9582 20.13%
2015-01-02 0 6.160 5.960 6.170 5.980 6.180 266,000 1,627,700 6.1192 2.601 2.516 2.605 2.525 2.609 630,005 2.5836 0.98%
2014-12-31 0 6.100 5.900 6.100 5.880 6.200 260,000 1,568,820 6.0339 2.576 2.491 2.576 2.483 2.618 615,795 2.5476 0.83%
2014-12-30 0 6.050 5.960 6.160 5.790 6.130 290,000 1,715,300 5.9148 2.554 2.516 2.601 2.445 2.588 686,848 2.4974 5.22%
2014-12-29 0 5.750 5.610 5.750 5.560 5.750 426,000 2,428,880 5.7016 2.428 2.369 2.428 2.348 2.428 1,008,956 2.4073 0.88%
2014-12-24 0 5.700 5.580 5.700 5.680 5.730 164,000 934,340 5.6972 2.407 2.356 2.407 2.398 2.419 388,424 2.4055 0.35%
2014-12-23 0 5.680 5.560 5.700 5.640 5.740 308,000 1,756,360 5.7025 2.398 2.348 2.407 2.381 2.424 729,480 2.4077 -0.18%
2014-12-22 0 5.690 5.540 5.700 5.680 5.720 222,000 1,266,100 5.7032 2.402 2.339 2.407 2.398 2.415 525,794 2.4080 0.35%
2014-12-19 0 5.670 5.600 5.680 5.610 5.750 238,000 1,358,040 5.7061 2.394 2.364 2.398 2.369 2.428 563,689 2.4092 0.00%
2014-12-18 0 5.670 5.500 5.690 5.510 5.680 228,000 1,282,040 5.6230 2.394 2.322 2.402 2.326 2.398 540,005 2.3741 1.25%
2014-12-17 0 5.600 5.510 5.600 5.580 5.780 198,000 1,139,580 5.7555 2.364 2.326 2.364 2.356 2.440 468,951 2.4301 -2.61%
2014-12-16 0 5.750 5.630 5.760 5.700 5.780 206,000 1,187,640 5.7652 2.428 2.377 2.432 2.407 2.440 487,899 2.4342 -0.35%
2014-12-15 0 5.770 5.560 5.780 5.600 5.790 504,000 2,890,100 5.7343 2.436 2.348 2.440 2.364 2.445 1,193,694 2.4211 1.05%
2014-12-12 0 5.710 5.590 5.720 5.710 5.760 238,000 1,364,920 5.7350 2.411 2.360 2.415 2.411 2.432 563,689 2.4214 -0.17%
2014-12-11 0 5.720 5.550 5.730 5.550 5.790 208,000 1,188,440 5.7137 2.415 2.343 2.419 2.343 2.445 492,636 2.4124 0.35%
2014-12-10 0 5.700 5.650 5.700 5.740 5.950 222,000 1,313,520 5.9168 2.407 2.386 2.407 2.424 2.512 525,794 2.4982 -3.06%
2014-12-09 0 5.880 5.730 5.890 5.450 5.990 328,000 1,918,320 5.8485 2.483 2.419 2.487 2.301 2.529 776,849 2.4694 -1.84%
2014-12-08 0 5.990 5.950 6.000 5.500 6.000 510,000 2,945,580 5.7756 2.529 2.512 2.533 2.322 2.533 1,207,905 2.4386 8.12%
2014-12-05 0 5.540 5.320 5.560 5.390 5.830 190,000 1,086,140 5.7165 2.339 2.246 2.348 2.276 2.462 450,004 2.4136 -2.81%
2014-12-04 0 5.700 5.430 5.700 5.420 6.120 376,000 2,183,980 5.8085 2.407 2.293 2.407 2.288 2.584 890,534 2.4524 3.64%
2014-12-03 0 5.500 5.480 5.500 5.150 5.530 518,000 2,767,860 5.3434 2.322 2.314 2.322 2.174 2.335 1,226,853 2.2561 7.84%
2014-12-02 0 5.100 5.030 5.100 4.910 5.300 426,000 2,176,300 5.1087 2.153 2.124 2.153 2.073 2.238 1,008,956 2.1570 4.08%
2014-12-01 0 4.900 4.800 4.920 4.420 4.920 1,534,000 7,194,460 4.6900 2.069 2.027 2.077 1.866 2.077 3,633,189 1.9802 7.93%
2014-11-28 0 4.540 4.460 4.540 4.450 4.550 402,000 1,818,540 4.5237 1.917 1.883 1.917 1.879 1.921 952,113 1.9100 1.11%
2014-11-27 0 4.490 4.420 4.490 4.340 4.490 450,000 1,984,140 4.4092 1.896 1.866 1.896 1.832 1.896 1,065,799 1.8616 1.58%
2014-11-26 0 4.420 4.310 4.440 4.330 4.450 688,000 3,025,880 4.3981 1.866 1.820 1.875 1.828 1.879 1,629,487 1.8570 1.84%
2014-11-25 0 4.340 4.150 4.370 4.260 4.340 328,000 1,413,600 4.3098 1.832 1.752 1.845 1.799 1.832 776,849 1.8197 2.36%
2014-11-24 0 4.240 4.130 4.250 4.170 4.400 240,000 1,026,260 4.2761 1.790 1.744 1.794 1.761 1.858 568,426 1.8054 -1.40%
2014-11-21 0 4.400 4.200 4.440 4.050 4.480 324,000 1,417,240 4.3742 1.816 1.733 1.832 1.671 1.849 785,221 1.8049 -1.35%
2014-11-20 0 4.460 3.920 4.460 3.900 4.770 244,000 1,114,520 4.5677 1.840 1.617 1.840 1.609 1.968 591,339 1.8847 -5.51%
2014-11-19 0 4.720 4.600 4.720 4.720 4.830 232,000 1,109,120 4.7807 1.948 1.898 1.948 1.948 1.993 562,257 1.9726 -0.42%
2014-11-18 0 4.740 4.650 4.740 4.650 4.920 186,000 888,140 4.7749 1.956 1.919 1.956 1.919 2.030 450,775 1.9703 -3.46%
2014-11-17 0 4.910 4.760 4.920 4.720 4.970 424,000 2,080,800 4.9075 2.026 1.964 2.030 1.948 2.051 1,027,573 2.0250 0.41%
2014-11-14 0 4.890 4.750 4.900 4.630 5.070 630,000 3,118,400 4.9498 2.018 1.960 2.022 1.910 2.092 1,526,818 2.0424 -2.20%
2014-11-13 0 5.000 4.900 5.000 4.920 5.040 416,000 2,071,820 4.9803 2.063 2.022 2.063 2.030 2.080 1,008,185 2.0550 1.83%
2014-11-12 0 4.910 4.800 4.910 4.460 4.930 692,000 3,229,460 4.6668 2.026 1.981 2.026 1.840 2.034 1,677,077 1.9256 10.09%
2014-11-11 0 4.460 4.350 4.470 4.300 4.570 266,000 1,181,680 4.4424 1.840 1.795 1.844 1.774 1.886 644,657 1.8330 0.22%
2014-11-10 0 4.450 4.350 4.460 4.350 4.580 362,000 1,626,880 4.4941 1.836 1.795 1.840 1.795 1.890 877,315 1.8544 -4.71%
2014-11-07 0 4.670 4.590 4.680 4.310 4.940 770,000 3,600,640 4.6762 1.927 1.894 1.931 1.778 2.038 1,866,111 1.9295 8.60%
2014-11-06 0 4.300 4.300 4.400 3.650 5.600 1,808,000 7,497,300 4.1467 1.774 1.774 1.816 1.506 2.311 4,381,726 1.7110 17.81%
2014-11-05 0 3.650 3.530 3.650 3.560 3.660 394,000 1,428,920 3.6267 1.506 1.457 1.506 1.469 1.510 954,867 1.4965 0.00%
2014-11-04 0 3.650 3.480 3.650 3.470 3.660 448,000 1,622,700 3.6221 1.506 1.436 1.506 1.432 1.510 1,085,737 1.4946 -0.27%
2014-11-03 0 3.660 3.560 3.660 3.580 3.680 440,000 1,603,600 3.6445 1.510 1.469 1.510 1.477 1.518 1,066,349 1.5038 0.55%
2014-10-31 0 3.640 3.540 3.650 3.560 3.670 686,000 2,489,500 3.6290 1.502 1.461 1.506 1.469 1.514 1,662,536 1.4974 0.55%
2014-10-30 0 3.620 3.530 3.620 3.580 3.750 494,000 1,801,580 3.6469 1.494 1.457 1.494 1.477 1.547 1,197,219 1.5048 -1.09%
2014-10-29 0 3.660 3.560 3.670 3.430 3.990 480,000 1,684,400 3.5092 1.510 1.469 1.514 1.415 1.646 1,163,290 1.4480 6.09%
2014-10-28 0 3.450 3.330 3.450 3.300 3.450 682,000 2,280,820 3.3443 1.424 1.374 1.424 1.362 1.424 1,652,841 1.3799 3.92%
2014-10-27 0 3.320 3.210 3.330 3.150 3.320 672,000 2,191,040 3.2605 1.370 1.325 1.374 1.300 1.370 1,628,606 1.3453 3.75%
2014-10-24 0 3.200 3.100 3.200 3.160 3.210 460,000 1,466,640 3.1883 1.320 1.279 1.320 1.304 1.325 1,114,820 1.3156 0.00%
2014-10-23 0 3.200 3.110 3.200 3.140 3.250 750,000 2,386,700 3.1823 1.320 1.283 1.320 1.296 1.341 1,817,641 1.3131 0.31%
2014-10-22 0 3.190 3.060 3.200 2.960 3.250 896,000 2,777,240 3.0996 1.316 1.263 1.320 1.221 1.341 2,171,475 1.2790 5.63%
2014-10-21 0 3.020 2.910 3.020 - - 0 0 - 1.246 1.201 1.246 - - 0 - 0.00%
2014-10-20 0 3.020 2.900 3.020 2.900 3.040 80,000 239,100 2.9888 1.246 1.197 1.246 1.197 1.254 193,882 1.2332 4.14%
2014-10-17 0 2.900 2.390 2.900 2.900 3.040 28,000 84,240 3.0086 1.197 0.986 1.197 1.197 1.254 67,859 1.2414 -4.29%
2014-10-16 0 3.030 2.950 3.030 - - 0 0 - 1.250 1.217 1.250 - - 0 - -0.66%
2014-10-15 0 3.050 2.980 3.050 - - 0 0 - 1.258 1.230 1.258 - - 0 - -0.97%
2014-10-14 0 3.080 2.990 3.080 - - 0 0 - 1.271 1.234 1.271 - - 0 - -0.32%
2014-10-13 0 3.090 2.970 3.090 3.070 3.100 484,000 1,492,100 3.0829 1.275 1.225 1.275 1.267 1.279 1,172,984 1.2721 0.98%
2014-10-10 0 3.060 2.990 3.070 3.000 3.100 548,000 1,675,900 3.0582 1.263 1.234 1.267 1.238 1.279 1,328,090 1.2619 -0.97%
2014-10-09 0 3.090 3.000 3.090 3.000 3.100 818,000 2,508,640 3.0668 1.275 1.238 1.275 1.238 1.279 1,982,440 1.2654 0.00%
2014-10-08 0 3.090 2.950 3.090 2.910 3.090 558,000 1,703,120 3.0522 1.275 1.217 1.275 1.201 1.275 1,352,325 1.2594 1.64%
2014-10-07 0 3.040 2.920 3.040 2.910 3.040 522,000 1,563,060 2.9944 1.254 1.205 1.254 1.201 1.254 1,265,078 1.2355 2.70%
2014-10-06 0 2.960 2.870 3.010 2.880 3.010 476,000 1,407,660 2.9573 1.221 1.184 1.242 1.188 1.242 1,153,596 1.2202 1.02%
2014-10-03 0 2.930 2.920 3.040 2.930 3.060 498,000 1,509,600 3.0313 1.209 1.205 1.254 1.209 1.263 1,206,914 1.2508 -3.30%
2014-09-30 0 3.030 2.920 3.040 2.900 3.080 316,000 957,780 3.0309 1.250 1.205 1.254 1.197 1.271 765,833 1.2506 -0.33%
2014-09-29 0 3.040 2.950 3.060 2.980 3.070 626,000 1,905,080 3.0433 1.254 1.217 1.263 1.230 1.267 1,517,124 1.2557 0.33%
2014-09-26 0 3.030 2.990 3.080 2.970 3.080 466,000 1,419,040 3.0452 1.250 1.234 1.271 1.225 1.271 1,129,361 1.2565 -0.66%
2014-09-25 0 3.050 2.950 3.070 2.980 3.060 360,000 1,097,480 3.0486 1.258 1.217 1.267 1.230 1.263 872,468 1.2579 0.00%
2014-09-24 0 3.050 2.990 3.060 3.010 3.100 472,000 1,441,040 3.0531 1.258 1.234 1.263 1.242 1.279 1,143,902 1.2598 0.33%
2014-09-23 0 3.040 3.020 3.110 3.020 3.130 404,000 1,248,600 3.0906 1.254 1.246 1.283 1.246 1.292 979,103 1.2752 -2.88%
2014-09-22 0 3.130 3.000 3.130 3.050 3.130 550,000 1,706,360 3.1025 1.292 1.238 1.292 1.258 1.292 1,332,937 1.2802 0.64%
2014-09-19 0 3.110 3.040 3.120 3.010 3.120 434,000 1,342,040 3.0923 1.283 1.254 1.287 1.242 1.287 1,051,808 1.2759 -0.32%
2014-09-18 0 3.120 3.010 3.120 3.050 3.130 488,000 1,518,380 3.1114 1.287 1.242 1.287 1.258 1.292 1,182,678 1.2838 0.97%
2014-09-17 0 3.090 3.000 3.100 3.000 3.140 512,000 1,585,200 3.0961 1.275 1.238 1.279 1.238 1.296 1,240,843 1.2775 0.32%
2014-09-16 0 3.080 3.030 3.120 3.050 3.150 414,000 1,290,640 3.1175 1.271 1.250 1.287 1.258 1.300 1,003,338 1.2863 0.33%
2014-09-15 0 3.070 3.010 3.090 3.060 3.180 368,000 1,142,680 3.1051 1.267 1.242 1.275 1.263 1.312 891,856 1.2812 0.00%
2014-09-12 0 3.070 3.020 3.090 3.060 3.110 390,000 1,201,380 3.0805 1.267 1.246 1.275 1.263 1.283 945,173 1.2711 1.66%
2014-09-11 0 3.020 2.950 3.030 2.910 3.100 596,000 1,802,800 3.0248 1.246 1.217 1.250 1.201 1.279 1,444,419 1.2481 1.68%
2014-09-10 0 2.970 2.900 2.970 2.850 3.000 446,000 1,317,320 2.9536 1.225 1.197 1.225 1.176 1.238 1,080,890 1.2187 -0.67%
2014-09-08 0 2.990 2.950 3.000 2.970 3.080 478,000 1,443,620 3.0201 1.234 1.217 1.238 1.225 1.271 1,158,443 1.2462 -1.97%
2014-09-05 0 3.050 3.000 3.050 3.030 3.080 460,000 1,407,780 3.0604 1.258 1.238 1.258 1.250 1.271 1,114,820 1.2628 -0.97%
2014-09-04 0 3.080 2.960 3.080 2.970 3.080 330,000 1,005,520 3.0470 1.271 1.221 1.271 1.225 1.271 799,762 1.2573 0.65%
2014-09-03 0 3.060 3.000 3.070 3.020 3.110 584,000 1,794,940 3.0735 1.263 1.238 1.267 1.246 1.283 1,415,336 1.2682 -1.29%
2014-09-02 0 3.100 3.030 3.100 3.010 3.100 516,000 1,583,180 3.0682 1.279 1.250 1.279 1.242 1.279 1,250,537 1.2660 1.31%
2014-09-01 0 3.060 3.010 3.070 2.980 3.080 478,000 1,453,800 3.0414 1.263 1.242 1.267 1.230 1.271 1,158,443 1.2550 1.32%
2014-08-29 0 3.020 2.950 3.030 2.920 3.030 478,000 1,428,440 2.9884 1.246 1.217 1.250 1.205 1.250 1,158,443 1.2331 2.03%
2014-08-28 0 2.960 2.950 3.030 2.960 3.090 528,000 1,616,120 3.0608 1.221 1.217 1.250 1.221 1.275 1,279,619 1.2630 -3.58%
2014-08-27 0 3.070 2.990 3.080 2.980 3.100 618,000 1,888,480 3.0558 1.267 1.234 1.271 1.230 1.279 1,497,736 1.2609 0.00%
2014-08-26 0 3.070 2.980 3.070 2.960 3.070 680,000 2,054,880 3.0219 1.267 1.230 1.267 1.221 1.267 1,647,994 1.2469 3.02%
2014-08-25 0 2.980 2.910 2.980 2.900 3.010 630,000 1,871,140 2.9701 1.230 1.201 1.230 1.197 1.242 1,526,818 1.2255 -0.33%
2014-08-22 0 2.990 2.860 3.000 2.890 3.010 546,000 1,622,020 2.9707 1.234 1.180 1.238 1.192 1.242 1,323,243 1.2258 0.00%
2014-08-21 0 2.990 2.910 3.050 2.950 3.190 520,000 1,635,260 3.1447 1.234 1.201 1.258 1.217 1.316 1,260,231 1.2976 -5.38%
2014-08-20 0 3.160 3.110 3.160 3.040 3.160 482,000 1,495,220 3.1021 1.304 1.283 1.304 1.254 1.304 1,168,137 1.2800 4.29%
2014-08-19 0 3.030 3.000 3.100 2.810 3.030 448,000 1,312,080 2.9288 1.250 1.238 1.279 1.159 1.250 1,085,737 1.2085 3.77%
2014-08-18 0 2.920 2.920 2.950 2.800 2.930 710,000 2,062,320 2.9047 1.205 1.205 1.217 1.155 1.209 1,720,700 1.1985 1.04%
2014-08-15 0 2.890 2.860 2.890 2.770 2.890 606,000 1,719,120 2.8368 1.192 1.180 1.192 1.143 1.192 1,468,654 1.1705 4.33%
2014-08-14 0 2.770 2.770 2.890 2.730 2.790 644,000 1,773,900 2.7545 1.143 1.143 1.192 1.126 1.151 1,560,748 1.1366 0.73%
2014-08-13 0 2.750 2.700 2.760 2.680 2.760 576,000 1,582,400 2.7472 1.135 1.114 1.139 1.106 1.139 1,395,948 1.1336 -0.36%
2014-08-12 0 2.760 2.640 2.770 2.630 2.770 670,000 1,813,460 2.7067 1.139 1.089 1.143 1.085 1.143 1,623,759 1.1168 4.94%
2014-08-11 0 2.630 2.550 2.630 2.550 2.630 694,000 1,793,740 2.5846 1.085 1.052 1.085 1.052 1.085 1,681,924 1.0665 1.54%
2014-08-08 0 2.590 2.550 2.600 2.540 2.630 520,000 1,347,640 2.5916 1.069 1.052 1.073 1.048 1.085 1,260,231 1.0694 -0.77%
2014-08-07 0 2.610 2.560 2.620 2.560 2.680 596,000 1,560,180 2.6178 1.077 1.056 1.081 1.056 1.106 1,444,419 1.0801 -1.14%
2014-08-06 0 2.640 2.530 2.660 2.530 2.640 396,000 1,026,900 2.5932 1.089 1.044 1.098 1.044 1.089 959,714 1.0700 1.54%
2014-08-05 0 2.600 2.550 2.610 2.550 2.680 608,000 1,595,760 2.6246 1.073 1.052 1.077 1.052 1.106 1,473,501 1.0830 -1.89%
2014-08-04 0 2.730 2.600 2.730 2.530 2.740 676,000 1,819,900 2.6922 1.093 1.041 1.093 1.013 1.097 1,687,758 1.0783 5.81%
2014-08-01 0 2.580 2.520 2.600 2.530 2.640 280,000 722,260 2.5795 1.033 1.009 1.041 1.013 1.057 699,072 1.0332 -0.39%
2014-07-31 0 2.590 2.500 2.590 2.590 2.640 312,000 813,500 2.6074 1.037 1.001 1.037 1.037 1.057 778,965 1.0443 -0.38%
2014-07-30 0 2.600 2.580 2.600 2.480 2.650 752,000 1,957,800 2.6035 1.041 1.033 1.041 0.993 1.061 1,877,506 1.0428 0.39%
2014-07-29 0 2.590 2.500 2.600 2.500 2.640 602,000 1,559,860 2.5911 1.037 1.001 1.041 1.001 1.057 1,503,004 1.0378 0.00%
2014-07-28 0 2.590 2.550 2.600 2.550 2.650 668,000 1,732,320 2.5933 1.037 1.021 1.041 1.021 1.061 1,667,785 1.0387 0.39%
2014-07-25 0 2.580 2.560 2.600 2.560 2.680 500,000 1,317,440 2.6349 1.033 1.025 1.041 1.025 1.073 1,248,342 1.0554 -1.53%
2014-07-24 0 2.620 2.580 2.670 2.600 2.730 460,000 1,233,560 2.6817 1.049 1.033 1.069 1.041 1.093 1,148,475 1.0741 -3.32%
2014-07-23 0 2.710 2.610 2.710 2.620 2.870 584,000 1,598,780 2.7376 1.085 1.045 1.085 1.049 1.150 1,458,063 1.0965 -5.24%
2014-07-22 0 2.860 2.710 2.870 2.740 2.910 358,000 1,023,800 2.8598 1.146 1.085 1.150 1.097 1.166 893,813 1.1454 -0.69%
2014-07-21 0 2.880 2.700 2.890 2.700 3.190 470,000 1,467,280 3.1219 1.154 1.081 1.158 1.081 1.278 1,173,442 1.2504 -9.15%
2014-07-18 0 3.170 3.110 3.170 3.120 3.210 444,000 1,414,240 3.1852 1.270 1.246 1.270 1.250 1.286 1,108,528 1.2758 -0.63%
2014-07-17 0 3.190 3.100 3.190 3.110 3.200 424,000 1,348,060 3.1794 1.278 1.242 1.278 1.246 1.282 1,058,594 1.2734 0.31%
2014-07-16 0 3.180 3.090 3.190 3.110 3.190 550,000 1,742,380 3.1680 1.274 1.238 1.278 1.246 1.278 1,373,176 1.2689 0.95%
2014-07-15 0 3.150 3.080 3.170 3.090 3.160 436,000 1,370,720 3.1439 1.262 1.234 1.270 1.238 1.266 1,088,554 1.2592 0.00%
2014-07-14 0 3.150 3.060 3.150 3.070 3.150 604,000 1,888,300 3.1263 1.262 1.226 1.262 1.230 1.262 1,507,997 1.2522 0.96%
2014-07-11 0 3.120 3.020 3.120 3.020 3.120 456,000 1,405,900 3.0831 1.250 1.210 1.250 1.210 1.250 1,138,488 1.2349 1.96%
2014-07-10 0 3.060 2.920 3.060 2.870 3.060 602,000 1,796,920 2.9849 1.226 1.170 1.226 1.150 1.226 1,503,004 1.1956 4.08%
2014-07-09 0 2.940 2.840 3.050 2.870 3.100 570,000 1,729,800 3.0347 1.178 1.138 1.222 1.150 1.242 1,423,110 1.2155 -5.47%
2014-07-08 0 3.110 3.070 3.120 3.040 3.180 596,000 1,866,000 3.1309 1.246 1.230 1.250 1.218 1.274 1,488,024 1.2540 -2.81%
2014-07-07 0 3.200 3.140 3.200 3.120 3.300 590,000 1,910,000 3.2373 1.282 1.258 1.282 1.250 1.322 1,473,044 1.2966 -2.14%
2014-07-04 0 3.270 3.270 3.320 3.240 3.320 502,000 1,639,740 3.2664 1.310 1.310 1.330 1.298 1.330 1,253,335 1.3083 0.62%
2014-07-03 0 3.250 3.210 3.400 3.150 3.290 480,000 1,541,340 3.2111 1.302 1.286 1.362 1.262 1.318 1,198,408 1.2862 0.62%
2014-07-02 0 3.230 3.220 3.290 3.100 3.300 518,000 1,645,680 3.1770 1.294 1.290 1.318 1.242 1.322 1,293,282 1.2725 2.87%
2014-06-30 0 3.140 3.140 3.300 2.660 3.420 872,000 2,443,060 2.8017 1.258 1.258 1.322 1.065 1.370 2,177,109 1.1222 16.73%
2014-06-27 0 2.690 2.650 2.770 2.600 2.710 568,000 1,500,800 2.6423 1.077 1.061 1.109 1.041 1.085 1,418,117 1.0583 3.07%
2014-06-26 0 2.610 2.600 2.620 2.550 2.630 640,000 1,665,900 2.6030 1.045 1.041 1.049 1.021 1.053 1,597,878 1.0426 0.77%
2014-06-25 0 2.590 2.590 2.600 2.510 2.600 764,000 1,958,520 2.5635 1.037 1.037 1.041 1.005 1.041 1,907,467 1.0268 1.57%
2014-06-24 0 2.550 2.470 2.550 2.490 2.560 650,000 1,649,640 2.5379 1.021 0.989 1.021 0.997 1.025 1,622,845 1.0165 0.79%
2014-06-23 0 2.530 2.470 2.530 2.480 2.540 630,000 1,588,180 2.5209 1.013 0.989 1.013 0.993 1.017 1,572,911 1.0097 1.20%
2014-06-20 0 2.500 2.460 2.510 2.480 2.540 612,000 1,536,880 2.5112 1.001 0.985 1.005 0.993 1.017 1,527,971 1.0058 -0.79%
2014-06-19 0 2.520 2.450 2.530 2.480 2.530 644,000 1,619,060 2.5141 1.009 0.981 1.013 0.993 1.013 1,607,865 1.0070 0.40%
2014-06-18 0 2.510 2.470 2.520 2.460 2.530 632,000 1,580,340 2.5005 1.005 0.989 1.009 0.985 1.013 1,577,904 1.0015 1.62%
2014-06-17 0 2.470 2.450 2.480 2.460 2.510 592,000 1,474,720 2.4911 0.989 0.981 0.993 0.985 1.005 1,478,037 0.9978 -0.80%
2014-06-16 0 2.490 2.440 2.500 2.420 2.510 650,000 1,607,260 2.4727 0.997 0.977 1.001 0.969 1.005 1,622,845 0.9904 1.63%
2014-06-13 0 2.450 2.410 2.460 2.420 2.470 706,000 1,731,220 2.4522 0.981 0.965 0.985 0.969 0.989 1,762,659 0.9822 -0.41%
2014-06-12 0 2.460 2.400 2.460 2.430 2.500 512,000 1,268,980 2.4785 0.985 0.961 0.985 0.973 1.001 1,278,302 0.9927 0.41%
2014-06-11 0 2.450 2.430 2.490 2.440 2.520 656,000 1,642,060 2.5031 0.981 0.973 0.997 0.977 1.009 1,637,825 1.0026 -2.00%
2014-06-10 0 2.500 2.420 2.500 2.450 2.500 634,000 1,570,620 2.4773 1.001 0.969 1.001 0.981 1.001 1,582,898 0.9922 0.81%
2014-06-09 0 2.480 2.430 2.490 2.440 2.510 632,000 1,568,500 2.4818 0.993 0.973 0.997 0.977 1.005 1,577,904 0.9940 0.00%
2014-06-06 0 2.480 2.450 2.500 2.450 2.500 568,000 1,409,980 2.4824 0.993 0.981 1.001 0.981 1.001 1,418,117 0.9943 -0.40%
2014-06-05 0 2.490 2.440 2.500 2.450 2.510 672,000 1,674,140 2.4913 0.997 0.977 1.001 0.981 1.005 1,677,772 0.9978 -0.40%
2014-06-04 0 2.500 2.410 2.510 2.430 2.500 572,000 1,420,700 2.4837 1.001 0.965 1.005 0.973 1.001 1,428,103 0.9948 0.81%
2014-06-03 0 2.480 2.430 2.490 2.430 2.490 594,000 1,472,640 2.4792 0.993 0.973 0.997 0.973 0.997 1,483,030 0.9930 0.00%
2014-05-30 0 2.480 2.410 2.490 2.410 2.500 744,000 1,844,680 2.4794 0.993 0.965 0.997 0.965 1.001 1,857,533 0.9931 0.00%
2014-05-29 0 2.480 2.370 2.480 2.380 2.480 728,000 1,773,380 2.4360 0.993 0.949 0.993 0.953 0.993 1,817,586 0.9757 2.48%
2014-05-28 0 2.420 2.360 2.430 2.360 2.450 600,000 1,462,060 2.4368 0.969 0.945 0.973 0.945 0.981 1,498,010 0.9760 -0.41%
2014-05-27 0 2.430 2.400 2.440 2.410 2.480 584,000 1,426,160 2.4421 0.973 0.961 0.977 0.965 0.993 1,458,063 0.9781 -1.22%
2014-05-26 0 2.460 2.420 2.460 2.430 2.490 678,000 1,675,160 2.4707 0.985 0.969 0.985 0.973 0.997 1,692,752 0.9896 -0.40%
2014-05-23 0 2.470 2.430 2.470 2.430 2.520 556,000 1,387,700 2.4959 0.989 0.973 0.989 0.973 1.009 1,388,156 0.9997 -1.59%
2014-05-22 0 2.510 2.450 2.510 2.470 2.570 518,000 1,306,820 2.5228 1.005 0.981 1.005 0.989 1.029 1,293,282 1.0105 1.21%
2014-05-21 0 2.480 2.480 2.510 2.480 2.580 502,000 1,272,280 2.5344 0.993 0.993 1.005 0.993 1.033 1,253,335 1.0151 -3.50%
2014-05-20 0 2.570 2.510 2.570 2.550 2.600 514,000 1,324,420 2.5767 1.029 1.005 1.029 1.021 1.041 1,283,296 1.0320 0.78%
2014-05-19 0 2.550 2.530 2.550 2.550 2.600 550,000 1,422,940 2.5872 1.021 1.013 1.021 1.021 1.041 1,373,176 1.0362 -1.54%
2014-05-16 0 2.590 2.550 2.600 2.550 2.630 580,000 1,508,580 2.6010 1.037 1.021 1.041 1.021 1.053 1,448,077 1.0418 -1.15%
2014-05-15 0 2.620 2.530 2.620 2.560 2.630 682,000 1,781,800 2.6126 1.049 1.013 1.049 1.025 1.053 1,702,739 1.0464 1.16%
2014-05-14 0 2.590 2.560 2.600 2.560 2.650 550,000 1,446,560 2.6301 1.037 1.025 1.041 1.025 1.061 1,373,176 1.0534 -1.89%
2014-05-13 0 2.640 2.550 2.640 2.570 2.650 560,000 1,476,760 2.6371 1.057 1.021 1.057 1.029 1.061 1,398,143 1.0562 0.38%
2014-05-12 0 2.630 2.570 2.640 2.530 2.670 662,000 1,749,240 2.6424 1.053 1.029 1.057 1.013 1.069 1,652,805 1.0583 0.00%
2014-05-09 0 2.630 2.560 2.640 2.580 2.660 616,000 1,629,680 2.6456 1.053 1.025 1.057 1.033 1.065 1,537,957 1.0596 0.38%
2014-05-08 0 2.620 2.570 2.630 2.580 2.680 584,000 1,543,980 2.6438 1.049 1.029 1.053 1.033 1.073 1,458,063 1.0589 -1.13%
2014-05-07 0 2.650 2.590 2.650 2.610 2.680 576,000 1,534,680 2.6644 1.061 1.037 1.061 1.045 1.073 1,438,090 1.0672 -0.75%
2014-05-05 0 2.670 2.460 2.670 2.570 2.720 550,000 1,471,760 2.6759 1.069 0.985 1.069 1.029 1.089 1,373,176 1.0718 -1.48%
2014-05-02 0 2.710 2.640 2.720 2.650 2.710 574,000 1,546,000 2.6934 1.085 1.057 1.089 1.061 1.085 1,433,097 1.0788 1.88%
2014-04-30 0 2.660 2.520 2.700 2.550 2.750 546,000 1,481,980 2.7142 1.065 1.009 1.081 1.021 1.101 1,363,189 1.0871 -2.21%
2014-04-29 0 2.720 2.690 2.730 2.690 2.750 556,000 1,513,440 2.7220 1.089 1.077 1.093 1.077 1.101 1,388,156 1.0903 -0.37%
2014-04-28 0 2.730 2.650 2.730 2.670 2.730 620,000 1,681,020 2.7113 1.093 1.061 1.093 1.069 1.093 1,547,944 1.0860 0.74%
2014-04-25 0 2.710 2.680 2.720 2.650 2.710 528,000 1,420,220 2.6898 1.085 1.073 1.089 1.061 1.085 1,318,249 1.0774 0.74%
2014-04-24 0 2.690 2.620 2.700 2.630 2.690 586,000 1,567,680 2.6752 1.077 1.049 1.081 1.053 1.077 1,463,057 1.0715 0.75%
2014-04-23 0 2.670 2.620 2.670 2.610 2.690 604,000 1,608,320 2.6628 1.069 1.049 1.069 1.045 1.077 1,507,997 1.0665 1.14%
2014-04-22 0 2.640 2.590 2.650 2.590 2.670 564,000 1,489,180 2.6404 1.057 1.037 1.061 1.037 1.069 1,408,130 1.0576 -0.38%
2014-04-17 0 2.650 2.590 2.650 2.600 2.700 602,000 1,611,000 2.6761 1.061 1.037 1.061 1.041 1.081 1,503,004 1.0719 0.00%
2014-04-16 0 2.650 2.620 2.670 2.620 2.710 636,000 1,710,980 2.6902 1.061 1.049 1.069 1.049 1.085 1,587,891 1.0775 -0.38%
2014-04-15 0 2.660 2.610 2.670 2.620 2.740 688,000 1,852,620 2.6928 1.065 1.045 1.069 1.049 1.097 1,717,719 1.0785 -1.12%
2014-04-14 0 2.690 2.680 2.710 2.690 2.770 532,000 1,449,380 2.7244 1.077 1.073 1.085 1.077 1.109 1,328,236 1.0912 -1.47%
2014-04-11 0 2.730 2.710 2.740 2.670 2.780 558,000 1,528,880 2.7399 1.093 1.085 1.097 1.069 1.113 1,393,150 1.0974 -0.73%
2014-04-10 0 2.750 2.740 2.750 2.750 2.790 514,000 1,424,740 2.7719 1.101 1.097 1.101 1.101 1.117 1,283,296 1.1102 -1.79%
2014-04-09 0 2.800 2.760 2.800 2.760 2.830 540,000 1,515,160 2.8059 1.121 1.105 1.121 1.105 1.134 1,348,209 1.1238 0.00%
2014-04-08 0 2.800 2.790 2.800 2.800 2.900 540,000 1,544,440 2.8601 1.121 1.117 1.121 1.121 1.162 1,348,209 1.1455 -2.10%
2014-04-07 0 2.860 2.850 2.880 2.780 2.870 606,000 1,719,180 2.8369 1.146 1.142 1.154 1.113 1.150 1,512,991 1.1363 0.70%
2014-04-04 0 2.840 2.800 2.840 2.760 2.880 686,000 1,915,920 2.7929 1.138 1.121 1.138 1.105 1.154 1,712,725 1.1186 2.16%
2014-04-03 0 2.780 2.680 2.790 2.670 2.790 678,000 1,866,000 2.7522 1.113 1.073 1.117 1.069 1.117 1,692,752 1.1023 2.21%
2014-04-02 0 2.720 2.710 2.760 2.710 2.870 558,000 1,577,180 2.8265 1.089 1.085 1.105 1.085 1.150 1,393,150 1.1321 -2.51%
2014-04-01 0 2.790 2.790 2.830 2.780 2.850 572,000 1,613,640 2.8210 1.117 1.117 1.134 1.113 1.142 1,428,103 1.1299 0.36%
2014-03-31 0 2.780 2.770 2.790 2.780 2.850 600,000 1,685,660 2.8094 1.113 1.109 1.117 1.113 1.142 1,498,010 1.1253 -1.77%
2014-03-28 0 2.830 2.770 2.830 2.790 2.890 656,000 1,869,600 2.8500 1.134 1.109 1.134 1.117 1.158 1,637,825 1.1415 -2.08%
2014-03-27 0 2.890 2.850 2.900 2.860 2.930 592,000 1,716,520 2.8995 1.158 1.142 1.162 1.146 1.174 1,478,037 1.1614 0.00%
2014-03-26 0 2.890 2.800 2.890 2.760 2.900 624,000 1,765,480 2.8293 1.158 1.121 1.158 1.105 1.162 1,557,931 1.1332 3.21%
2014-03-25 0 2.800 2.790 2.820 2.800 2.880 604,000 1,723,000 2.8526 1.121 1.117 1.129 1.121 1.154 1,507,997 1.1426 -1.41%
2014-03-24 0 2.840 2.800 2.850 2.790 2.890 566,000 1,617,020 2.8569 1.138 1.121 1.142 1.117 1.158 1,413,123 1.1443 -1.05%
2014-03-21 0 2.870 2.840 2.870 2.840 2.930 510,000 1,472,580 2.8874 1.150 1.138 1.150 1.138 1.174 1,273,309 1.1565 -2.05%
2014-03-20 0 2.930 2.920 2.940 2.920 2.970 496,000 1,461,140 2.9458 1.174 1.170 1.178 1.170 1.190 1,238,355 1.1799 -1.35%
2014-03-19 0 2.970 2.920 2.980 2.930 2.990 450,000 1,336,320 2.9696 1.190 1.170 1.194 1.174 1.198 1,123,508 1.1894 -0.34%
2014-03-18 0 2.980 2.900 2.990 2.900 3.000 486,000 1,444,160 2.9715 1.194 1.162 1.198 1.162 1.202 1,213,388 1.1902 0.00%
2014-03-17 0 2.980 2.900 2.990 2.910 2.990 472,000 1,404,800 2.9763 1.194 1.162 1.198 1.166 1.198 1,178,435 1.1921 0.00%
2014-03-14 0 2.980 2.940 3.010 2.900 2.990 472,000 1,400,580 2.9673 1.194 1.178 1.206 1.162 1.198 1,178,435 1.1885 0.00%
2014-03-13 0 2.980 2.970 3.040 2.810 3.050 604,000 1,771,560 2.9330 1.194 1.190 1.218 1.125 1.222 1,507,997 1.1748 4.56%
2014-03-12 0 2.850 2.790 2.860 2.800 2.950 534,000 1,527,600 2.8607 1.142 1.117 1.146 1.121 1.182 1,333,229 1.1458 -2.06%
2014-03-11 0 2.910 2.910 2.920 2.900 3.230 516,000 1,562,640 3.0284 1.166 1.166 1.170 1.162 1.294 1,288,289 1.2130 -9.63%
2014-03-10 0 3.220 3.210 3.250 3.220 3.330 448,000 1,472,640 3.2871 1.290 1.286 1.302 1.290 1.334 1,118,514 1.3166 -4.17%
2014-03-07 0 3.360 3.300 3.370 3.300 3.420 374,000 1,264,720 3.3816 1.346 1.322 1.350 1.322 1.370 933,760 1.3544 -1.75%
2014-03-06 0 3.420 3.420 3.440 3.330 3.420 500,000 1,686,100 3.3722 1.370 1.370 1.378 1.334 1.370 1,248,342 1.3507 0.88%
2014-03-05 0 3.390 3.350 3.400 3.350 3.400 424,000 1,435,980 3.3867 1.358 1.342 1.362 1.342 1.362 1,058,594 1.3565 -0.88%
2014-03-04 0 3.420 3.330 3.430 3.330 3.420 412,000 1,399,740 3.3974 1.370 1.334 1.374 1.334 1.370 1,028,634 1.3608 1.18%
2014-03-03 0 3.380 3.380 3.570 3.350 3.500 526,000 1,786,160 3.3957 1.354 1.354 1.430 1.342 1.402 1,313,256 1.3601 -1.17%
2014-02-28 0 3.420 3.310 3.430 3.340 3.420 446,000 1,513,340 3.3931 1.370 1.326 1.374 1.338 1.370 1,113,521 1.3591 1.18%
2014-02-27 0 3.380 3.240 3.400 3.250 3.380 420,000 1,407,240 3.3506 1.354 1.298 1.362 1.302 1.354 1,048,607 1.3420 1.50%
2014-02-26 0 3.330 3.220 3.340 3.240 3.330 436,000 1,435,440 3.2923 1.334 1.290 1.338 1.298 1.334 1,088,554 1.3187 3.10%
2014-02-25 0 3.230 3.180 3.230 3.200 3.270 476,000 1,544,760 3.2453 1.294 1.274 1.294 1.282 1.310 1,188,422 1.2998 -0.31%
2014-02-24 0 3.240 3.170 3.240 3.180 3.300 472,000 1,526,240 3.2336 1.298 1.270 1.298 1.274 1.322 1,178,435 1.2951 -1.22%
2014-02-21 0 3.280 3.230 3.280 3.240 3.360 558,000 1,842,640 3.3022 1.314 1.294 1.314 1.298 1.346 1,393,150 1.3226 -2.09%
2014-02-20 0 3.350 3.340 3.370 3.340 3.490 498,000 1,703,380 3.4204 1.342 1.338 1.350 1.338 1.398 1,243,349 1.3700 -3.46%
2014-02-19 0 3.470 3.430 3.480 3.460 3.510 450,000 1,568,460 3.4855 1.390 1.374 1.394 1.386 1.406 1,123,508 1.3960 -0.86%
2014-02-18 0 3.500 3.450 3.510 3.450 3.520 438,000 1,532,340 3.4985 1.402 1.382 1.406 1.382 1.410 1,093,548 1.4013 -0.28%
2014-02-17 0 3.510 3.500 3.520 3.500 3.540 376,000 1,321,080 3.5135 1.406 1.402 1.410 1.402 1.418 938,753 1.4073 0.29%
2014-02-14 0 3.500 3.470 3.520 3.410 3.520 400,000 1,386,620 3.4666 1.402 1.390 1.410 1.366 1.410 998,674 1.3885 0.86%
2014-02-13 0 3.470 3.470 3.510 3.470 3.570 800,000 2,827,100 3.5339 1.390 1.390 1.406 1.390 1.430 1,997,347 1.4154 -2.25%
2014-02-12 0 3.550 3.500 3.550 3.470 3.550 674,000 2,369,400 3.5154 1.422 1.402 1.422 1.390 1.422 1,682,765 1.4080 1.43%
2014-02-11 0 3.500 3.460 3.500 3.350 3.540 484,000 1,662,340 3.4346 1.402 1.386 1.402 1.342 1.418 1,208,395 1.3757 2.94%
2014-02-10 0 3.400 3.380 3.400 3.120 3.420 906,000 2,980,940 3.2902 1.362 1.354 1.362 1.250 1.370 2,261,996 1.3178 3.66%
2014-02-07 0 3.280 3.280 3.350 2.900 3.650 584,000 1,804,120 3.0892 1.314 1.314 1.342 1.162 1.462 1,458,063 1.2373 11.95%
2014-02-06 0 2.930 2.850 2.940 2.760 2.930 626,000 1,791,640 2.8620 1.174 1.142 1.178 1.105 1.174 1,562,924 1.1463 2.81%
2014-02-05 0 2.850 2.750 2.850 2.620 2.880 586,000 1,629,760 2.7812 1.142 1.101 1.142 1.049 1.154 1,463,057 1.1139 2.89%
2014-02-04 0 2.770 2.640 2.780 2.600 2.770 576,000 1,549,300 2.6898 1.109 1.057 1.113 1.041 1.109 1,438,090 1.0773 3.75%
2014-01-30 0 2.670 2.670 2.790 2.540 2.850 578,000 1,561,120 2.7009 1.069 1.069 1.117 1.017 1.142 1,443,083 1.0818 5.12%
2014-01-29 0 2.540 2.530 2.540 2.300 2.670 642,000 1,615,040 2.5156 1.017 1.013 1.017 0.921 1.069 1,602,871 1.0076 10.43%
2014-01-28 0 2.300 2.160 2.300 2.200 2.300 676,000 1,521,260 2.2504 0.921 0.865 0.921 0.881 0.921 1,687,758 0.9013 4.55%
2014-01-27 0 2.200 2.070 2.200 2.000 2.250 432,000 933,880 2.1618 0.881 0.829 0.881 0.801 0.901 1,078,568 0.8659 -3.51%
2014-01-24 0 2.280 2.270 2.400 2.250 2.530 106,000 245,080 2.3121 0.913 0.909 0.961 0.901 1.013 264,649 0.9261 -10.24%
2014-01-23 0 2.540 2.210 2.540 2.300 2.560 40,000 98,440 2.4610 1.017 0.885 1.017 0.921 1.025 99,867 0.9857 6.72%
2014-01-22 0 2.380 2.380 2.480 2.300 2.680 208,000 497,280 2.3908 0.953 0.953 0.993 0.921 1.073 519,310 0.9576 -11.85%
2014-01-21 0 2.700 - 2.700 2.700 2.770 30,000 81,700 2.7233 1.081 - 1.081 1.081 1.109 74,901 1.0908 -2.88%
2014-01-20 0 2.780 2.610 2.780 2.600 2.800 44,000 119,140 2.7077 1.113 1.045 1.113 1.041 1.121 109,854 1.0845 -3.47%
2014-01-17 0 2.880 2.820 2.880 2.500 2.880 242,000 648,100 2.6781 1.154 1.129 1.154 1.001 1.154 604,198 1.0727 -2.04%
2014-01-16 0 2.940 2.920 2.940 2.780 3.500 514,000 1,552,700 3.0208 1.178 1.170 1.178 1.113 1.402 1,283,296 1.2099 -16.00%
2014-01-15 0 3.500 3.500 3.570 3.350 4.240 742,000 2,778,820 3.7450 1.402 1.402 1.430 1.342 1.698 1,852,540 1.5000 -13.58%
2014-01-14 0 4.050 4.050 4.100 3.290 4.380 1,606,000 6,455,020 4.0193 1.622 1.622 1.642 1.318 1.754 4,009,675 1.6099 23.10%
2014-01-13 0 3.290 3.250 3.300 2.500 3.700 2,980,000 9,503,800 3.1892 1.318 1.302 1.322 1.001 1.482 7,440,119 1.2774 42.42%
2014-01-10 0 2.310 2.310 2.500 1.410 3.640 3,356,000 8,495,440 2.5314 0.925 0.925 1.001 0.565 1.458 8,378,872 1.0139

Webb-site Database - Powered By Linux Group

Back to top