Harbin Bank Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06138  2014-03-31    
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 0.370 0.365 0.370 0.360 0.370 1,303,000 475,500 0.3649 0.370 0.365 0.370 0.360 0.370 1,303,000 0.3649 1.37%
2026-02-02 0 0.365 0.365 0.370 0.360 0.380 2,024,000 753,190 0.3721 0.365 0.365 0.370 0.360 0.380 2,024,000 0.3721 -3.95%
2026-01-30 0 0.380 0.380 0.390 0.380 0.385 1,312,000 502,865 0.3833 0.380 0.380 0.390 0.380 0.385 1,312,000 0.3833 -2.56%
2026-01-29 0 0.390 0.380 0.390 0.375 0.395 1,809,000 700,900 0.3875 0.390 0.380 0.390 0.375 0.395 1,809,000 0.3875 2.63%
2026-01-28 0 0.380 0.380 0.390 0.370 0.385 1,902,000 721,395 0.3793 0.380 0.380 0.390 0.370 0.385 1,902,000 0.3793 2.70%
2026-01-27 0 0.370 0.370 0.375 0.370 0.375 747,000 277,085 0.3709 0.370 0.370 0.375 0.370 0.375 747,000 0.3709 1.37%
2026-01-26 0 0.365 0.365 0.375 0.360 0.375 1,817,000 669,050 0.3682 0.365 0.365 0.375 0.360 0.375 1,817,000 0.3682 0.00%
2026-01-23 0 0.365 0.360 0.365 0.360 0.365 2,307,000 835,495 0.3622 0.365 0.360 0.365 0.360 0.365 2,307,000 0.3622 0.00%
2026-01-22 0 0.365 0.365 0.375 0.360 0.370 2,297,000 839,710 0.3656 0.365 0.365 0.375 0.360 0.370 2,297,000 0.3656 0.00%
2026-01-21 0 0.365 0.365 0.375 0.360 0.370 1,782,000 652,215 0.3660 0.365 0.365 0.375 0.360 0.370 1,782,000 0.3660 0.00%
2026-01-20 0 0.365 0.360 0.365 0.360 0.365 926,000 333,550 0.3602 0.365 0.360 0.365 0.360 0.365 926,000 0.3602 1.39%
2026-01-19 0 0.360 0.360 0.365 0.355 0.365 1,841,000 662,290 0.3597 0.360 0.360 0.365 0.355 0.365 1,841,000 0.3597 0.00%
2026-01-16 0 0.360 0.360 0.365 0.355 0.370 1,372,000 500,530 0.3648 0.360 0.360 0.365 0.355 0.370 1,372,000 0.3648 1.41%
2026-01-15 0 0.355 0.355 0.365 0.355 0.370 1,791,000 643,325 0.3592 0.355 0.355 0.365 0.355 0.370 1,791,000 0.3592 0.00%
2026-01-14 0 0.355 0.355 0.365 0.355 0.370 1,444,000 522,205 0.3616 0.355 0.355 0.365 0.355 0.370 1,444,000 0.3616 0.00%
2026-01-13 0 0.355 0.355 0.360 0.355 0.365 893,000 320,640 0.3591 0.355 0.355 0.360 0.355 0.365 893,000 0.3591 0.00%
2026-01-09 0 0.355 0.355 0.365 0.355 0.365 1,878,000 675,820 0.3599 0.355 0.355 0.365 0.355 0.365 1,878,000 0.3599 -2.74%
2026-01-08 0 0.365 0.365 0.370 0.360 0.370 2,162,000 787,725 0.3644 0.365 0.365 0.370 0.360 0.370 2,162,000 0.3644 1.39%
2026-01-07 0 0.360 0.360 0.365 0.360 0.370 1,264,000 461,820 0.3654 0.360 0.360 0.365 0.360 0.370 1,264,000 0.3654 -1.37%
2026-01-06 0 0.365 0.365 0.370 0.355 0.375 1,106,000 402,250 0.3637 0.365 0.365 0.370 0.355 0.375 1,106,000 0.3637 -1.35%
2026-01-05 0 0.370 0.365 0.370 0.355 0.370 975,000 350,045 0.3590 0.370 0.365 0.370 0.355 0.370 975,000 0.3590 5.71%
2025-12-31 0 0.350 0.350 0.360 0.350 0.360 1,100,000 389,140 0.3538 0.350 0.350 0.360 0.350 0.360 1,100,000 0.3538 -1.41%
2025-12-30 0 0.355 0.355 0.365 0.350 0.360 1,300,000 461,925 0.3553 0.355 0.355 0.365 0.350 0.360 1,300,000 0.3553 0.00%
2025-12-29 0 0.355 0.355 0.360 0.355 0.365 891,000 318,285 0.3572 0.355 0.355 0.360 0.355 0.365 891,000 0.3572 0.00%
2025-12-24 0 0.355 0.355 0.360 0.355 0.365 1,893,000 675,985 0.3571 0.355 0.355 0.360 0.355 0.365 1,893,000 0.3571 -2.74%
2025-12-23 0 0.365 0.365 0.370 0.360 0.370 716,000 261,470 0.3652 0.365 0.365 0.370 0.360 0.370 716,000 0.3652 0.00%
2025-12-22 0 0.365 0.365 0.370 0.365 0.370 782,250 285,932 0.3655 0.365 0.365 0.370 0.365 0.370 782,250 0.3655 -1.35%
2025-12-19 0 0.370 0.370 0.375 0.360 0.375 2,632,000 980,700 0.3726 0.370 0.370 0.375 0.360 0.375 2,632,000 0.3726 0.00%
2025-12-18 0 0.370 0.370 0.375 0.355 0.370 479,000 174,835 0.3650 0.370 0.370 0.375 0.355 0.370 479,000 0.3650 4.23%
2025-12-17 0 0.355 0.355 0.370 0.355 0.365 1,816,000 655,325 0.3609 0.355 0.355 0.370 0.355 0.365 1,816,000 0.3609 0.00%
2025-12-16 0 0.355 0.355 0.365 0.355 0.365 821,000 293,980 0.3581 0.355 0.355 0.365 0.355 0.365 821,000 0.3581 -2.74%
2025-12-15 0 0.365 0.360 0.365 0.360 0.365 1,386,000 505,500 0.3647 0.365 0.360 0.365 0.360 0.365 1,386,000 0.3647 0.00%
2025-12-12 0 0.365 0.365 0.370 0.360 0.370 1,079,000 393,820 0.3650 0.365 0.365 0.370 0.360 0.370 1,079,000 0.3650 1.39%
2025-12-11 0 0.360 0.360 0.365 0.360 0.365 1,011,000 367,940 0.3639 0.360 0.360 0.365 0.360 0.365 1,011,000 0.3639 -1.37%
2025-12-10 0 0.365 0.365 0.375 0.365 0.375 2,290,000 846,445 0.3696 0.365 0.365 0.375 0.365 0.375 2,290,000 0.3696 -1.35%
2025-12-09 0 0.370 0.370 0.375 0.370 0.375 1,054,000 391,400 0.3713 0.370 0.370 0.375 0.370 0.375 1,054,000 0.3713 -1.33%
2025-12-08 0 0.375 0.375 0.380 0.375 0.385 1,261,000 475,540 0.3771 0.375 0.375 0.380 0.375 0.385 1,261,000 0.3771 -2.60%
2025-12-05 0 0.385 0.385 0.390 0.375 0.385 257,000 98,230 0.3822 0.385 0.385 0.390 0.375 0.385 257,000 0.3822 1.32%
2025-12-04 0 0.380 0.380 0.385 0.380 0.385 404,000 154,135 0.3815 0.380 0.380 0.385 0.380 0.385 404,000 0.3815 -1.30%
2025-12-03 0 0.385 0.380 0.385 0.380 0.390 1,487,000 572,470 0.3850 0.385 0.380 0.385 0.380 0.390 1,487,000 0.3850 2.67%
2025-12-02 0 0.375 0.375 0.385 0.375 0.380 1,865,000 706,385 0.3788 0.375 0.375 0.385 0.375 0.380 1,865,000 0.3788 0.00%
2025-12-01 0 0.375 0.375 0.380 0.370 0.380 761,000 284,745 0.3742 0.375 0.375 0.380 0.370 0.380 761,000 0.3742 0.00%
2025-11-28 0 0.375 0.375 0.380 0.375 0.380 728,000 273,045 0.3751 0.375 0.375 0.380 0.375 0.380 728,000 0.3751 0.00%
2025-11-27 0 0.375 0.375 0.380 0.375 0.385 1,188,000 450,805 0.3795 0.375 0.375 0.380 0.375 0.385 1,188,000 0.3795 0.00%
2025-11-26 0 0.375 0.375 0.380 0.375 0.380 801,000 301,835 0.3768 0.375 0.375 0.380 0.375 0.380 801,000 0.3768 0.00%
2025-11-25 0 0.375 0.375 0.385 0.375 0.385 883,000 333,715 0.3779 0.375 0.375 0.385 0.375 0.385 883,000 0.3779 0.00%
2025-11-24 0 0.375 0.370 0.375 0.370 0.380 1,011,000 380,270 0.3761 0.375 0.370 0.375 0.370 0.380 1,011,000 0.3761 0.00%
2025-11-21 0 0.375 0.370 0.375 0.370 0.380 1,404,000 524,560 0.3736 0.375 0.370 0.375 0.370 0.380 1,404,000 0.3736 -2.60%
2025-11-20 0 0.385 0.380 0.385 0.380 0.395 2,355,000 907,945 0.3855 0.385 0.380 0.385 0.380 0.395 2,355,000 0.3855 -2.53%
2025-11-19 0 0.395 0.390 0.395 0.390 0.400 2,335,000 920,675 0.3943 0.395 0.390 0.395 0.390 0.400 2,335,000 0.3943 0.00%
2025-11-18 0 0.395 0.395 0.400 0.395 0.405 2,124,000 849,800 0.4001 0.395 0.395 0.400 0.395 0.405 2,124,000 0.4001 -2.47%
2025-11-17 0 0.405 0.405 0.410 0.400 0.420 1,345,000 546,420 0.4063 0.405 0.405 0.410 0.400 0.420 1,345,000 0.4063 1.25%
2025-11-14 0 0.400 0.400 0.410 0.400 0.410 1,449,000 583,505 0.4027 0.400 0.400 0.410 0.400 0.410 1,449,000 0.4027 -1.23%
2025-11-13 0 0.405 0.400 0.405 0.395 0.410 1,195,000 478,980 0.4008 0.405 0.400 0.405 0.395 0.410 1,195,000 0.4008 1.25%
2025-11-12 0 0.400 0.395 0.405 0.395 0.405 2,009,000 803,115 0.3998 0.400 0.395 0.405 0.395 0.405 2,009,000 0.3998 1.27%
2025-11-11 0 0.395 0.395 0.400 0.395 0.400 906,000 359,630 0.3969 0.395 0.395 0.400 0.395 0.400 906,000 0.3969 -1.25%
2025-11-10 0 0.400 0.400 0.405 0.395 0.405 1,704,000 681,845 0.4001 0.400 0.400 0.405 0.395 0.405 1,704,000 0.4001 1.27%
2025-11-07 0 0.395 0.395 0.400 0.395 0.410 2,708,000 1,084,270 0.4004 0.395 0.395 0.400 0.395 0.410 2,708,000 0.4004 -1.25%
2025-11-06 0 0.400 0.400 0.405 0.395 0.405 1,992,000 796,945 0.4001 0.400 0.400 0.405 0.395 0.405 1,992,000 0.4001 1.27%
2025-11-05 0 0.395 0.395 0.400 0.390 0.400 1,737,000 684,330 0.3940 0.395 0.395 0.400 0.390 0.400 1,737,000 0.3940 0.00%
2025-11-04 0 0.395 0.395 0.400 0.395 0.400 1,246,000 495,685 0.3978 0.395 0.395 0.400 0.395 0.400 1,246,000 0.3978 0.00%
2025-11-03 0 0.395 0.395 0.400 0.395 0.405 1,714,000 682,505 0.3982 0.395 0.395 0.400 0.395 0.405 1,714,000 0.3982 -1.25%
2025-10-31 0 0.400 0.395 0.400 0.395 0.400 966,000 383,810 0.3973 0.400 0.395 0.400 0.395 0.400 966,000 0.3973 1.27%
2025-10-30 0 0.395 0.395 0.405 0.395 0.405 3,501,000 1,405,380 0.4014 0.395 0.395 0.405 0.395 0.405 3,501,000 0.4014 -2.47%
2025-10-28 0 0.405 0.400 0.405 0.400 0.410 1,325,000 535,335 0.4040 0.405 0.400 0.405 0.400 0.410 1,325,000 0.4040 1.25%
2025-10-27 0 0.400 0.400 0.405 0.400 0.410 2,178,000 880,130 0.4041 0.400 0.400 0.405 0.400 0.410 2,178,000 0.4041 -1.23%
2025-10-24 0 0.405 0.400 0.405 0.400 0.410 1,323,000 533,950 0.4036 0.405 0.400 0.405 0.400 0.410 1,323,000 0.4036 0.00%
2025-10-23 0 0.405 0.400 0.410 0.400 0.405 1,512,000 609,755 0.4033 0.405 0.400 0.410 0.400 0.405 1,512,000 0.4033 1.25%
2025-10-22 0 0.400 0.400 0.405 0.400 0.410 1,400,000 565,800 0.4041 0.400 0.400 0.405 0.400 0.410 1,400,000 0.4041 0.00%
2025-10-21 0 0.400 0.400 0.410 0.400 0.410 1,784,000 721,775 0.4046 0.400 0.400 0.410 0.400 0.410 1,784,000 0.4046 0.00%
2025-10-20 0 0.400 0.395 0.405 0.395 0.405 1,968,000 786,505 0.3996 0.400 0.395 0.405 0.395 0.405 1,968,000 0.3996 1.27%
2025-10-17 0 0.395 0.395 0.400 0.395 0.405 2,831,000 1,134,700 0.4008 0.395 0.395 0.400 0.395 0.405 2,831,000 0.4008 -2.47%
2025-10-16 0 0.405 0.405 0.415 0.400 0.415 2,323,000 938,260 0.4039 0.405 0.405 0.415 0.400 0.415 2,323,000 0.4039 -1.22%
2025-10-15 0 0.410 0.410 0.420 0.400 0.415 1,523,000 618,605 0.4062 0.410 0.410 0.420 0.400 0.415 1,523,000 0.4062 2.50%
2025-10-14 0 0.400 0.400 0.405 0.400 0.415 2,488,000 1,011,215 0.4064 0.400 0.400 0.405 0.400 0.415 2,488,000 0.4064 -2.44%
2025-10-13 0 0.410 0.410 0.415 0.400 0.415 3,795,000 1,540,395 0.4059 0.410 0.410 0.415 0.400 0.415 3,795,000 0.4059 0.00%
2025-10-10 0 0.410 0.410 0.420 0.410 0.425 4,054,000 1,689,870 0.4168 0.410 0.410 0.420 0.410 0.425 4,054,000 0.4168 -2.38%
2025-10-09 0 0.420 0.420 0.425 0.415 0.430 2,734,000 1,155,340 0.4226 0.420 0.420 0.425 0.415 0.430 2,734,000 0.4226 -1.18%
2025-10-08 0 0.425 0.425 0.430 0.415 0.425 2,100,000 882,970 0.4205 0.425 0.425 0.430 0.415 0.425 2,100,000 0.4205 0.00%
2025-10-06 0 0.425 0.425 0.430 0.420 0.430 2,231,000 944,930 0.4235 0.425 0.425 0.430 0.420 0.430 2,231,000 0.4235 -1.16%
2025-10-03 0 0.430 0.430 0.435 0.420 0.430 2,939,000 1,255,280 0.4271 0.430 0.430 0.435 0.420 0.430 2,939,000 0.4271 -1.15%
2025-10-02 0 0.435 0.430 0.435 0.430 0.440 1,464,000 634,300 0.4333 0.435 0.430 0.435 0.430 0.440 1,464,000 0.4333 0.00%
2025-09-30 0 0.435 0.430 0.435 0.430 0.440 1,083,000 468,020 0.4322 0.435 0.430 0.435 0.430 0.440 1,083,000 0.4322 0.00%
2025-09-29 0 0.435 0.430 0.435 0.430 0.445 2,241,000 970,235 0.4329 0.435 0.430 0.435 0.430 0.445 2,241,000 0.4329 0.00%
2025-09-26 0 0.435 0.430 0.440 0.435 0.450 2,498,000 1,098,580 0.4398 0.435 0.430 0.440 0.435 0.450 2,498,000 0.4398 -4.40%
2025-09-25 0 0.455 0.445 0.455 0.445 0.455 2,687,000 1,211,055 0.4507 0.455 0.445 0.455 0.445 0.455 2,687,000 0.4507 3.41%
2025-09-24 0 0.440 0.440 0.450 0.440 0.450 1,968,001 878,830 0.4466 0.440 0.440 0.450 0.440 0.450 1,968,001 0.4466 -2.22%
2025-09-23 0 0.450 0.445 0.450 0.440 0.465 1,623,000 727,620 0.4483 0.450 0.445 0.450 0.440 0.465 1,623,000 0.4483 -1.10%
2025-09-22 0 0.455 0.450 0.455 0.450 0.460 3,833,000 1,746,960 0.4558 0.455 0.450 0.455 0.450 0.460 3,833,000 0.4558 -1.09%
2025-09-19 0 0.460 0.455 0.460 0.440 0.475 14,105,000 6,420,100 0.4552 0.460 0.455 0.460 0.440 0.475 14,105,000 0.4552 6.98%
2025-09-18 0 0.430 0.425 0.430 0.430 0.440 1,090,000 472,140 0.4332 0.430 0.425 0.430 0.430 0.440 1,090,000 0.4332 -1.15%
2025-09-17 0 0.435 0.430 0.435 0.430 0.440 817,000 355,805 0.4355 0.435 0.430 0.435 0.430 0.440 817,000 0.4355 1.16%
2025-09-16 0 0.430 0.430 0.435 0.425 0.440 2,239,000 962,195 0.4297 0.430 0.430 0.435 0.425 0.440 2,239,000 0.4297 -1.15%
2025-09-15 0 0.435 0.430 0.435 0.425 0.440 1,498,000 649,040 0.4333 0.435 0.430 0.435 0.425 0.440 1,498,000 0.4333 2.35%
2025-09-12 0 0.425 0.425 0.430 0.420 0.430 2,742,000 1,170,180 0.4268 0.425 0.425 0.430 0.420 0.430 2,742,000 0.4268 -1.16%
2025-09-11 0 0.430 0.430 0.440 0.430 0.440 1,718,000 741,505 0.4316 0.430 0.430 0.440 0.430 0.440 1,718,000 0.4316 -2.27%
2025-09-10 0 0.440 0.430 0.440 0.420 0.440 2,027,001 871,495 0.4299 0.440 0.430 0.440 0.420 0.440 2,027,001 0.4299 2.33%
2025-09-09 0 0.430 0.420 0.430 0.420 0.430 2,867,000 1,221,615 0.4261 0.430 0.420 0.430 0.420 0.430 2,867,000 0.4261 2.38%
2025-09-08 0 0.420 0.420 0.425 0.415 0.425 749,000 315,037 0.4206 0.420 0.420 0.425 0.415 0.425 749,000 0.4206 1.20%
2025-09-05 0 0.415 0.410 0.415 0.395 0.410 1,622,000 654,935 0.4038 0.415 0.410 0.415 0.395 0.410 1,622,000 0.4038 2.47%
2025-09-04 0 0.405 0.400 0.405 0.400 0.415 2,639,000 1,072,025 0.4062 0.405 0.400 0.405 0.400 0.415 2,639,000 0.4062 -1.22%
2025-09-03 0 0.410 0.400 0.410 0.400 0.415 3,623,000 1,479,335 0.4083 0.410 0.400 0.410 0.400 0.415 3,623,000 0.4083 -2.38%
2025-09-02 0 0.420 0.415 0.420 0.415 0.430 2,771,000 1,171,360 0.4227 0.420 0.415 0.420 0.415 0.430 2,771,000 0.4227 -2.33%
2025-09-01 0 0.430 0.430 0.440 0.410 0.435 4,075,000 1,734,590 0.4257 0.430 0.430 0.440 0.410 0.435 4,075,000 0.4257 0.00%
2025-08-29 0 0.430 0.425 0.430 0.425 0.435 649,000 279,485 0.4306 0.430 0.425 0.430 0.425 0.435 649,000 0.4306 1.18%
2025-08-28 0 0.425 0.425 0.435 0.425 0.440 2,349,000 1,018,030 0.4334 0.425 0.425 0.435 0.425 0.440 2,349,000 0.4334 -2.30%
2025-08-27 0 0.435 0.435 0.445 0.435 0.455 2,070,000 925,450 0.4471 0.435 0.435 0.445 0.435 0.455 2,070,000 0.4471 -3.33%
2025-08-26 0 0.450 0.445 0.450 0.445 0.455 1,021,000 457,295 0.4479 0.450 0.445 0.450 0.445 0.455 1,021,000 0.4479 1.12%
2025-08-25 0 0.445 0.445 0.450 0.420 0.455 6,275,000 2,780,585 0.4431 0.445 0.445 0.450 0.420 0.455 6,275,000 0.4431 4.71%
2025-08-22 0 0.425 0.425 0.430 0.420 0.430 677,000 288,490 0.4261 0.425 0.425 0.430 0.420 0.430 677,000 0.4261 0.00%
2025-08-21 0 0.425 0.425 0.430 0.420 0.430 577,000 244,925 0.4245 0.425 0.425 0.430 0.420 0.430 577,000 0.4245 0.00%
2025-08-20 0 0.425 0.425 0.430 0.415 0.430 2,735,000 1,149,415 0.4203 0.425 0.425 0.430 0.415 0.430 2,735,000 0.4203 1.19%
2025-08-19 0 0.420 0.415 0.420 0.415 0.425 2,296,000 963,185 0.4195 0.420 0.415 0.420 0.415 0.425 2,296,000 0.4195 -1.18%
2025-08-18 0 0.425 0.420 0.425 0.420 0.435 4,842,000 2,065,295 0.4265 0.425 0.420 0.425 0.420 0.435 4,842,000 0.4265 0.00%
2025-08-15 0 0.425 0.420 0.425 0.415 0.425 1,439,000 602,890 0.4190 0.425 0.420 0.425 0.415 0.425 1,439,000 0.4190 1.19%
2025-08-14 0 0.420 0.420 0.425 0.420 0.430 3,237,000 1,367,295 0.4224 0.420 0.420 0.425 0.420 0.430 3,237,000 0.4224 -1.18%
2025-08-13 0 0.425 0.425 0.430 0.415 0.435 1,262,000 533,955 0.4231 0.425 0.425 0.430 0.415 0.435 1,262,000 0.4231 0.00%
2025-08-12 0 0.425 0.425 0.435 0.415 0.430 618,000 260,820 0.4220 0.425 0.425 0.435 0.415 0.430 618,000 0.4220 -1.16%
2025-08-11 0 0.430 0.420 0.430 0.420 0.435 230,000 98,240 0.4271 0.430 0.420 0.430 0.420 0.435 230,000 0.4271 -1.15%
2025-08-08 0 0.435 0.430 0.435 0.430 0.440 1,649,000 713,225 0.4325 0.435 0.430 0.435 0.430 0.440 1,649,000 0.4325 1.16%
2025-08-07 0 0.430 0.425 0.435 0.430 0.455 5,002,000 2,182,275 0.4363 0.430 0.425 0.435 0.430 0.455 5,002,000 0.4363 -2.27%
2025-08-06 0 0.440 0.435 0.440 0.430 0.440 1,366,000 595,565 0.4360 0.440 0.435 0.440 0.430 0.440 1,366,000 0.4360 1.15%
2025-08-05 0 0.435 0.430 0.435 0.410 0.435 2,224,000 933,140 0.4196 0.435 0.430 0.435 0.410 0.435 2,224,000 0.4196 2.35%
2025-08-04 0 0.425 0.425 0.430 0.410 0.425 1,506,000 632,330 0.4199 0.425 0.425 0.430 0.410 0.425 1,506,000 0.4199 0.00%
2025-08-01 0 0.425 0.420 0.425 0.420 0.450 4,589,000 1,969,585 0.4292 0.425 0.420 0.425 0.420 0.450 4,589,000 0.4292 -1.16%
2025-07-31 0 0.430 0.430 0.440 0.430 0.445 2,765,000 1,214,365 0.4392 0.430 0.430 0.440 0.430 0.445 2,765,000 0.4392 -4.44%
2025-07-30 0 0.450 0.445 0.450 0.440 0.450 1,938,000 867,170 0.4475 0.450 0.445 0.450 0.440 0.450 1,938,000 0.4475 0.00%
2025-07-29 0 0.450 0.440 0.450 0.440 0.460 3,883,000 1,736,350 0.4472 0.450 0.440 0.450 0.440 0.460 3,883,000 0.4472 0.00%
2025-07-28 0 0.450 0.450 0.455 0.450 0.465 4,105,000 1,873,180 0.4563 0.450 0.450 0.455 0.450 0.465 4,105,000 0.4563 0.00%
2025-07-25 0 0.450 0.445 0.450 0.445 0.470 5,859,000 2,676,195 0.4568 0.450 0.445 0.450 0.445 0.470 5,859,000 0.4568 -4.26%
2025-07-24 0 0.470 0.465 0.470 0.460 0.470 2,935,000 1,369,235 0.4665 0.470 0.465 0.470 0.460 0.470 2,935,000 0.4665 2.17%
2025-07-23 0 0.460 0.460 0.470 0.460 0.480 6,140,000 2,863,940 0.4664 0.460 0.460 0.470 0.460 0.480 6,140,000 0.4664 -3.16%
2025-07-22 0 0.475 0.475 0.480 0.470 0.500 8,151,000 3,897,855 0.4782 0.475 0.475 0.480 0.470 0.500 8,151,000 0.4782 -3.06%
2025-07-21 0 0.490 0.490 0.495 0.475 0.510 6,463,000 3,194,960 0.4943 0.490 0.490 0.495 0.475 0.510 6,463,000 0.4943 3.16%
2025-07-18 0 0.475 0.475 0.480 0.470 0.490 1,777,000 849,540 0.4781 0.475 0.475 0.480 0.470 0.490 1,777,000 0.4781 -3.06%
2025-07-17 0 0.490 0.485 0.490 0.475 0.490 3,001,000 1,460,555 0.4867 0.490 0.485 0.490 0.475 0.490 3,001,000 0.4867 0.00%
2025-07-16 0 0.490 0.480 0.490 0.465 0.495 3,671,000 1,766,280 0.4811 0.490 0.480 0.490 0.465 0.495 3,671,000 0.4811 4.26%
2025-07-15 0 0.470 0.470 0.485 0.470 0.510 9,825,000 4,844,770 0.4931 0.470 0.470 0.485 0.470 0.510 9,825,000 0.4931 -4.08%
2025-07-14 0 0.490 0.485 0.490 0.470 0.500 6,110,000 2,982,410 0.4881 0.490 0.485 0.490 0.470 0.500 6,110,000 0.4881 2.08%
2025-07-11 0 0.480 0.475 0.480 0.450 0.480 7,599,000 3,582,725 0.4715 0.480 0.475 0.480 0.450 0.480 7,599,000 0.4715 6.67%
2025-07-10 0 0.450 0.445 0.450 0.430 0.455 2,581,000 1,150,535 0.4458 0.450 0.445 0.450 0.430 0.455 2,581,000 0.4458 4.65%
2025-07-09 0 0.430 0.430 0.435 0.425 0.445 5,126,000 2,203,885 0.4299 0.430 0.430 0.435 0.425 0.445 5,126,000 0.4299 -3.37%
2025-07-08 0 0.445 0.440 0.445 0.430 0.445 3,590,000 1,576,205 0.4391 0.445 0.440 0.445 0.430 0.445 3,590,000 0.4391 1.14%
2025-07-07 0 0.440 0.440 0.445 0.430 0.440 1,784,000 780,680 0.4376 0.440 0.440 0.445 0.430 0.440 1,784,000 0.4376 0.00%
2025-07-04 0 0.440 0.435 0.440 0.415 0.440 3,789,000 1,623,680 0.4285 0.440 0.435 0.440 0.415 0.440 3,789,000 0.4285 4.76%
2025-07-03 0 0.420 0.415 0.420 0.400 0.420 2,482,000 1,016,735 0.4096 0.420 0.415 0.420 0.400 0.420 2,482,000 0.4096 2.44%
2025-07-02 0 0.410 0.410 0.415 0.405 0.415 2,384,000 982,470 0.4121 0.410 0.410 0.415 0.405 0.415 2,384,000 0.4121 1.23%
2025-06-30 0 0.405 0.405 0.410 0.400 0.425 6,213,000 2,546,440 0.4099 0.405 0.405 0.410 0.400 0.425 6,213,000 0.4099 -3.57%
2025-06-27 0 0.420 0.410 0.420 0.410 0.440 12,242,000 5,155,710 0.4211 0.420 0.410 0.420 0.410 0.440 12,242,000 0.4211 1.20%
2025-06-26 0 0.415 0.415 0.420 0.380 0.425 10,127,000 4,173,785 0.4121 0.415 0.415 0.420 0.380 0.425 10,127,000 0.4121 6.41%
2025-06-25 0 0.390 0.385 0.390 0.375 0.390 2,634,000 1,001,420 0.3802 0.390 0.385 0.390 0.375 0.390 2,634,000 0.3802 1.30%
2025-06-24 0 0.385 0.380 0.385 0.380 0.390 2,989,000 1,146,490 0.3836 0.385 0.380 0.385 0.380 0.390 2,989,000 0.3836 0.00%
2025-06-23 0 0.385 0.380 0.385 0.375 0.385 469,000 178,225 0.3800 0.385 0.380 0.385 0.375 0.385 469,000 0.3800 0.00%
2025-06-20 0 0.385 0.385 0.390 0.375 0.390 2,004,000 766,215 0.3823 0.385 0.385 0.390 0.375 0.390 2,004,000 0.3823 4.05%
2025-06-19 0 0.370 0.370 0.375 0.370 0.380 2,029,000 752,480 0.3709 0.370 0.370 0.375 0.370 0.380 2,029,000 0.3709 -2.63%
2025-06-18 0 0.380 0.375 0.380 0.375 0.385 3,333,000 1,262,735 0.3789 0.380 0.375 0.380 0.375 0.385 3,333,000 0.3789 -1.30%
2025-06-17 0 0.385 0.380 0.385 0.380 0.400 3,097,000 1,198,745 0.3871 0.385 0.380 0.385 0.380 0.400 3,097,000 0.3871 -3.75%
2025-06-16 0 0.400 0.400 0.405 0.390 0.405 2,192,000 873,200 0.3984 0.400 0.400 0.405 0.390 0.405 2,192,000 0.3984 2.56%
2025-06-13 0 0.390 0.390 0.395 0.385 0.405 3,246,000 1,270,455 0.3914 0.390 0.390 0.395 0.385 0.405 3,246,000 0.3914 -3.70%
2025-06-12 0 0.405 0.400 0.405 0.395 0.410 4,207,000 1,693,715 0.4026 0.405 0.400 0.405 0.395 0.410 4,207,000 0.4026 1.25%
2025-06-11 0 0.400 0.400 0.405 0.400 0.420 12,723,000 5,194,340 0.4083 0.400 0.400 0.405 0.400 0.420 12,723,000 0.4083 -2.44%
2025-06-10 0 0.410 0.405 0.410 0.395 0.420 18,189,000 7,393,180 0.4065 0.410 0.405 0.410 0.395 0.420 18,189,000 0.4065 1.23%
2025-06-09 0 0.405 0.400 0.405 0.365 0.405 25,269,000 9,871,945 0.3907 0.405 0.400 0.405 0.365 0.405 25,269,000 0.3907 9.46%
2025-06-06 0 0.370 0.365 0.370 0.340 0.370 7,075,000 2,503,745 0.3539 0.370 0.365 0.370 0.340 0.370 7,075,000 0.3539 5.71%
2025-06-05 0 0.350 0.345 0.350 0.320 0.350 8,669,000 2,910,165 0.3357 0.350 0.345 0.350 0.320 0.350 8,669,000 0.3357 6.06%
2025-06-04 0 0.330 0.325 0.330 0.315 0.330 3,870,000 1,245,780 0.3219 0.330 0.325 0.330 0.315 0.330 3,870,000 0.3219 3.13%
2025-06-03 0 0.320 0.315 0.320 0.305 0.320 6,338,000 1,998,790 0.3154 0.320 0.315 0.320 0.305 0.320 6,338,000 0.3154 4.92%
2025-06-02 0 0.305 0.305 0.310 0.300 0.310 1,060,000 324,270 0.3059 0.305 0.305 0.310 0.300 0.310 1,060,000 0.3059 -1.61%
2025-05-30 0 0.310 0.310 0.315 0.310 0.315 2,594,000 811,200 0.3127 0.310 0.310 0.315 0.310 0.315 2,594,000 0.3127 -3.12%
2025-05-29 0 0.320 0.315 0.320 0.315 0.320 2,219,000 706,495 0.3184 0.320 0.315 0.320 0.315 0.320 2,219,000 0.3184 1.59%
2025-05-28 0 0.315 0.310 0.320 0.310 0.320 274,000 86,105 0.3143 0.315 0.310 0.320 0.310 0.320 274,000 0.3143 -1.56%
2025-05-27 0 0.320 0.315 0.320 0.315 0.320 460,000 144,985 0.3152 0.320 0.315 0.320 0.315 0.320 460,000 0.3152 1.59%
2025-05-26 0 0.315 0.315 0.320 0.315 0.320 1,918,000 608,970 0.3175 0.315 0.315 0.320 0.315 0.320 1,918,000 0.3175 -1.56%
2025-05-23 0 0.320 0.310 0.320 0.315 0.320 2,472,000 778,855 0.3151 0.320 0.310 0.320 0.315 0.320 2,472,000 0.3151 1.59%
2025-05-22 0 0.315 0.310 0.315 0.310 0.320 1,166,000 364,715 0.3128 0.315 0.310 0.315 0.310 0.320 1,166,000 0.3128 -1.56%
2025-05-21 0 0.320 0.320 0.325 0.320 0.325 662,000 214,370 0.3238 0.320 0.320 0.325 0.320 0.325 662,000 0.3238 -3.03%
2025-05-20 0 0.330 0.325 0.330 0.325 0.330 420,000 138,030 0.3286 0.330 0.325 0.330 0.325 0.330 420,000 0.3286 0.00%
2025-05-19 0 0.330 0.320 0.330 0.320 0.330 2,576,000 836,630 0.3248 0.330 0.320 0.330 0.320 0.330 2,576,000 0.3248 3.13%
2025-05-16 0 0.320 0.315 0.325 0.310 0.320 767,000 243,475 0.3174 0.320 0.315 0.325 0.310 0.320 767,000 0.3174 1.59%
2025-05-15 0 0.315 0.315 0.320 0.315 0.325 99,000 31,625 0.3194 0.315 0.315 0.320 0.315 0.325 99,000 0.3194 -3.08%
2025-05-14 0 0.325 0.320 0.325 0.310 0.325 2,161,000 689,810 0.3192 0.325 0.320 0.325 0.310 0.325 2,161,000 0.3192 4.84%
2025-05-13 0 0.310 0.310 0.315 0.295 0.310 1,941,000 591,565 0.3048 0.310 0.310 0.315 0.295 0.310 1,941,000 0.3048 3.33%
2025-05-12 0 0.300 0.295 0.300 0.290 0.300 1,475,000 435,560 0.2953 0.300 0.295 0.300 0.290 0.300 1,475,000 0.2953 3.45%
2025-05-09 0 0.290 0.290 0.295 0.285 0.290 3,443,000 997,420 0.2897 0.290 0.290 0.295 0.285 0.290 3,443,000 0.2897 1.75%
2025-05-08 0 0.285 0.285 0.290 0.285 0.290 1,302,000 375,130 0.2881 0.285 0.285 0.290 0.285 0.290 1,302,000 0.2881 -1.72%
2025-05-07 0 0.290 0.285 0.290 0.285 0.290 1,595,000 455,970 0.2859 0.290 0.285 0.290 0.285 0.290 1,595,000 0.2859 0.00%
2025-05-06 0 0.290 0.285 0.290 0.280 0.290 7,146,000 2,028,395 0.2839 0.290 0.285 0.290 0.280 0.290 7,146,000 0.2839 0.00%
2025-05-02 0 0.290 0.290 0.295 0.290 0.295 113,000 33,270 0.2944 0.290 0.290 0.295 0.290 0.295 113,000 0.2944 0.00%
2025-04-30 0 0.290 0.290 0.295 0.290 0.295 593,000 172,515 0.2909 0.290 0.290 0.295 0.290 0.295 593,000 0.2909 0.00%
2025-04-29 0 0.290 0.290 0.295 0.290 0.295 495,000 143,950 0.2908 0.290 0.290 0.295 0.290 0.295 495,000 0.2908 -1.69%
2025-04-28 0 0.295 0.290 0.295 0.285 0.295 2,319,000 671,645 0.2896 0.295 0.290 0.295 0.285 0.295 2,319,000 0.2896 1.72%
2025-04-25 0 0.290 0.290 0.295 0.290 0.295 1,386,000 406,885 0.2936 0.290 0.290 0.295 0.290 0.295 1,386,000 0.2936 0.00%
2025-04-24 0 0.290 0.290 0.295 0.290 0.295 681,000 197,530 0.2901 0.290 0.290 0.295 0.290 0.295 681,000 0.2901 0.00%
2025-04-23 0 0.290 0.290 0.295 0.285 0.295 2,317,000 671,865 0.2900 0.290 0.290 0.295 0.285 0.295 2,317,000 0.2900 1.75%
2025-04-22 0 0.285 0.285 0.290 0.285 0.295 1,847,000 533,050 0.2886 0.285 0.285 0.290 0.285 0.295 1,847,000 0.2886 0.00%
2025-04-17 0 0.285 0.285 0.295 0.280 0.295 1,080,000 309,225 0.2863 0.285 0.285 0.295 0.280 0.295 1,080,000 0.2863 1.79%
2025-04-16 0 0.280 0.280 0.285 0.275 0.295 3,959,000 1,132,095 0.2860 0.280 0.280 0.285 0.275 0.295 3,959,000 0.2860 -5.08%
2025-04-15 0 0.295 0.295 0.300 0.295 0.305 2,470,000 740,145 0.2997 0.295 0.295 0.300 0.295 0.305 2,470,000 0.2997 -1.67%
2025-04-14 0 0.300 0.300 0.305 0.290 0.305 3,878,000 1,151,115 0.2968 0.300 0.300 0.305 0.290 0.305 3,878,000 0.2968 1.69%
2025-04-11 0 0.295 0.290 0.295 0.290 0.305 1,490,000 445,580 0.2990 0.295 0.290 0.295 0.290 0.305 1,490,000 0.2990 0.00%
2025-04-10 0 0.295 0.295 0.300 0.295 0.310 2,524,000 759,535 0.3009 0.295 0.295 0.300 0.295 0.310 2,524,000 0.3009 1.72%
2025-04-09 0 0.290 0.290 0.295 0.280 0.295 1,487,000 426,715 0.2870 0.290 0.290 0.295 0.280 0.295 1,487,000 0.2870 1.75%
2025-04-08 0 0.285 0.285 0.295 0.285 0.295 2,632,000 762,145 0.2896 0.285 0.285 0.295 0.285 0.295 2,632,000 0.2896 1.79%
2025-04-07 0 0.280 0.280 0.285 0.280 0.320 10,836,000 3,168,410 0.2924 0.280 0.280 0.285 0.280 0.320 10,836,000 0.2924 -13.85%
2025-04-03 0 0.325 0.325 0.330 0.325 0.330 1,291,000 419,795 0.3252 0.325 0.325 0.330 0.325 0.330 1,291,000 0.3252 0.00%
2025-04-02 0 0.325 0.325 0.330 0.325 0.330 1,238,000 406,135 0.3281 0.325 0.325 0.330 0.325 0.330 1,238,000 0.3281 -1.52%
2025-04-01 0 0.330 0.325 0.330 0.325 0.335 2,088,000 689,520 0.3302 0.330 0.325 0.330 0.325 0.335 2,088,000 0.3302 0.00%
2025-03-31 0 0.330 0.330 0.335 0.330 0.340 3,117,000 1,046,965 0.3359 0.330 0.330 0.335 0.330 0.340 3,117,000 0.3359 -2.94%
2025-03-28 0 0.340 0.340 0.345 0.340 0.345 955,000 327,885 0.3433 0.340 0.340 0.345 0.340 0.345 955,000 0.3433 0.00%
2025-03-27 0 0.340 0.340 0.345 0.340 0.350 1,341,000 464,735 0.3466 0.340 0.340 0.345 0.340 0.350 1,341,000 0.3466 -2.86%
2025-03-26 0 0.350 0.345 0.350 0.345 0.350 402,000 140,165 0.3487 0.350 0.345 0.350 0.345 0.350 402,000 0.3487 1.45%
2025-03-25 0 0.345 0.345 0.350 0.340 0.350 987,000 337,980 0.3424 0.345 0.345 0.350 0.340 0.350 987,000 0.3424 0.00%
2025-03-24 0 0.345 0.340 0.350 0.340 0.370 4,603,000 1,627,425 0.3536 0.345 0.340 0.350 0.340 0.370 4,603,000 0.3536 0.00%
2025-03-21 0 0.345 0.345 0.350 0.345 0.355 783,000 272,515 0.3480 0.345 0.345 0.350 0.345 0.355 783,000 0.3480 -2.82%
2025-03-20 0 0.355 0.355 0.360 0.350 0.360 2,448,000 871,950 0.3562 0.355 0.355 0.360 0.350 0.360 2,448,000 0.3562 0.00%
2025-03-19 0 0.355 0.350 0.355 0.340 0.355 2,633,000 922,160 0.3502 0.355 0.350 0.355 0.340 0.355 2,633,000 0.3502 4.41%
2025-03-18 0 0.340 0.340 0.345 0.340 0.345 1,377,000 470,435 0.3416 0.340 0.340 0.345 0.340 0.345 1,377,000 0.3416 0.00%
2025-03-17 0 0.340 0.340 0.345 0.340 0.350 2,124,000 727,060 0.3423 0.340 0.340 0.345 0.340 0.350 2,124,000 0.3423 0.00%
2025-03-14 0 0.340 0.335 0.340 0.330 0.345 1,612,000 549,145 0.3407 0.340 0.335 0.340 0.330 0.345 1,612,000 0.3407 1.49%
2025-03-13 0 0.335 0.330 0.340 0.330 0.335 987,000 329,930 0.3343 0.335 0.330 0.340 0.330 0.335 987,000 0.3343 1.52%
2025-03-12 0 0.330 0.330 0.335 0.330 0.345 3,356,000 1,115,740 0.3325 0.330 0.330 0.335 0.330 0.345 3,356,000 0.3325 -1.49%
2025-03-11 0 0.335 0.335 0.340 0.325 0.340 1,572,000 521,775 0.3319 0.335 0.335 0.340 0.325 0.340 1,572,000 0.3319 1.52%
2025-03-10 0 0.330 0.330 0.335 0.330 0.340 1,951,000 649,545 0.3329 0.330 0.330 0.335 0.330 0.340 1,951,000 0.3329 -2.94%
2025-03-07 0 0.340 0.340 0.345 0.340 0.345 1,455,000 500,530 0.3440 0.340 0.340 0.345 0.340 0.345 1,455,000 0.3440 -1.45%
2025-03-06 0 0.345 0.345 0.350 0.335 0.350 3,207,000 1,093,935 0.3411 0.345 0.345 0.350 0.335 0.350 3,207,000 0.3411 2.99%
2025-03-05 0 0.335 0.335 0.340 0.330 0.340 4,668,000 1,560,070 0.3342 0.335 0.335 0.340 0.330 0.340 4,668,000 0.3342 3.08%
2025-03-04 0 0.325 0.325 0.335 0.325 0.335 1,990,000 649,875 0.3266 0.325 0.325 0.335 0.325 0.335 1,990,000 0.3266 0.00%
2025-03-03 0 0.325 0.325 0.330 0.320 0.330 1,477,000 483,485 0.3273 0.325 0.325 0.330 0.320 0.330 1,477,000 0.3273 1.56%
2025-02-28 0 0.320 0.320 0.325 0.320 0.340 5,035,000 1,659,280 0.3295 0.320 0.320 0.325 0.320 0.340 5,035,000 0.3295 -4.48%
2025-02-27 0 0.335 0.335 0.340 0.335 0.340 1,494,000 504,720 0.3378 0.335 0.335 0.340 0.335 0.340 1,494,000 0.3378 -1.47%
2025-02-26 0 0.340 0.340 0.345 0.335 0.345 2,125,000 728,695 0.3429 0.340 0.340 0.345 0.335 0.345 2,125,000 0.3429 0.00%
2025-02-25 0 0.340 0.340 0.345 0.335 0.350 3,030,000 1,040,655 0.3435 0.340 0.340 0.345 0.335 0.350 3,030,000 0.3435 0.00%
2025-02-24 0 0.340 0.340 0.345 0.340 0.345 2,133,000 732,110 0.3432 0.340 0.340 0.345 0.340 0.345 2,133,000 0.3432 -1.45%
2025-02-21 0 0.345 0.345 0.350 0.340 0.355 4,302,000 1,482,785 0.3447 0.345 0.345 0.350 0.340 0.355 4,302,000 0.3447 0.00%
2025-02-20 0 0.345 0.345 0.350 0.345 0.350 1,187,000 413,655 0.3485 0.345 0.345 0.350 0.345 0.350 1,187,000 0.3485 -1.43%
2025-02-19 0 0.350 0.350 0.355 0.350 0.355 1,410,000 496,075 0.3518 0.350 0.350 0.355 0.350 0.355 1,410,000 0.3518 -1.41%
2025-02-18 0 0.355 0.355 0.360 0.350 0.360 1,619,000 571,865 0.3532 0.355 0.355 0.360 0.350 0.360 1,619,000 0.3532 1.43%
2025-02-17 0 0.350 0.350 0.360 0.350 0.360 2,490,000 880,070 0.3534 0.350 0.350 0.360 0.350 0.360 2,490,000 0.3534 1.45%
2025-02-14 0 0.345 0.340 0.350 0.340 0.355 2,950,000 1,018,775 0.3453 0.345 0.340 0.350 0.340 0.355 2,950,000 0.3453 1.47%
2025-02-13 0 0.340 0.340 0.345 0.335 0.350 2,769,000 948,200 0.3424 0.340 0.340 0.345 0.335 0.350 2,769,000 0.3424 -1.45%
2025-02-12 0 0.345 0.345 0.350 0.335 0.350 1,530,000 522,535 0.3415 0.345 0.345 0.350 0.335 0.350 1,530,000 0.3415 2.99%
2025-02-11 0 0.335 0.335 0.345 0.335 0.340 2,092,000 705,215 0.3371 0.335 0.335 0.345 0.335 0.340 2,092,000 0.3371 -1.47%
2025-02-10 0 0.340 0.335 0.345 0.330 0.345 2,029,000 685,200 0.3377 0.340 0.335 0.345 0.330 0.345 2,029,000 0.3377 1.49%
2025-02-07 0 0.335 0.335 0.340 0.330 0.340 2,100,000 707,725 0.3370 0.335 0.335 0.340 0.330 0.340 2,100,000 0.3370 0.00%
2025-02-06 0 0.335 0.335 0.340 0.330 0.345 4,437,000 1,491,495 0.3361 0.335 0.335 0.340 0.330 0.345 4,437,000 0.3361 -1.47%
2025-02-05 0 0.340 0.340 0.345 0.335 0.350 1,930,000 661,095 0.3425 0.340 0.340 0.345 0.335 0.350 1,930,000 0.3425 -1.45%
2025-02-04 0 0.345 0.340 0.350 0.340 0.345 2,048,000 701,555 0.3426 0.345 0.340 0.350 0.340 0.345 2,048,000 0.3426 -1.43%
2025-02-03 0 0.350 0.340 0.350 0.340 0.350 1,002,000 344,765 0.3441 0.350 0.340 0.350 0.340 0.350 1,002,000 0.3441 0.00%
2025-01-28 0 0.350 0.350 0.355 0.350 0.355 146,000 51,580 0.3533 0.350 0.350 0.355 0.350 0.355 146,000 0.3533 -1.41%
2025-01-27 0 0.355 0.350 0.360 0.350 0.355 208,000 73,445 0.3531 0.355 0.350 0.360 0.350 0.355 208,000 0.3531 1.43%
2025-01-24 0 0.350 0.345 0.355 0.345 0.350 770,000 268,575 0.3488 0.350 0.345 0.355 0.345 0.350 770,000 0.3488 1.45%
2025-01-23 0 0.345 0.345 0.360 0.335 0.355 1,987,000 693,060 0.3488 0.345 0.345 0.360 0.335 0.355 1,987,000 0.3488 2.99%
2025-01-22 0 0.335 0.335 0.340 0.335 0.345 1,339,000 453,385 0.3386 0.335 0.335 0.340 0.335 0.345 1,339,000 0.3386 -1.47%
2025-01-21 0 0.340 0.335 0.340 0.330 0.340 1,955,000 654,775 0.3349 0.340 0.335 0.340 0.330 0.340 1,955,000 0.3349 1.49%
2025-01-20 0 0.335 0.335 0.340 0.330 0.345 1,362,000 459,220 0.3372 0.335 0.335 0.340 0.330 0.345 1,362,000 0.3372 1.52%
2025-01-17 0 0.330 0.330 0.340 0.330 0.335 866,000 289,410 0.3342 0.330 0.330 0.340 0.330 0.335 866,000 0.3342 0.00%
2025-01-16 0 0.330 0.330 0.335 0.330 0.340 995,000 333,290 0.3350 0.330 0.330 0.335 0.330 0.340 995,000 0.3350 0.00%
2025-01-15 0 0.330 0.330 0.335 0.330 0.335 797,000 264,205 0.3315 0.330 0.330 0.335 0.330 0.335 797,000 0.3315 0.00%
2025-01-14 0 0.330 0.330 0.340 0.330 0.335 1,095,000 364,745 0.3331 0.330 0.330 0.340 0.330 0.335 1,095,000 0.3331 -1.49%
2025-01-13 0 0.335 0.330 0.335 0.330 0.335 736,000 243,075 0.3303 0.335 0.330 0.335 0.330 0.335 736,000 0.3303 0.00%
2025-01-10 0 0.335 0.330 0.335 0.330 0.335 2,269,000 755,750 0.3331 0.335 0.330 0.335 0.330 0.335 2,269,000 0.3331 0.00%
2025-01-09 0 0.335 0.335 0.340 0.335 0.345 1,110,000 375,110 0.3379 0.335 0.335 0.340 0.335 0.345 1,110,000 0.3379 -1.47%
2025-01-08 0 0.340 0.335 0.340 0.335 0.345 1,193,000 404,580 0.3391 0.340 0.335 0.340 0.335 0.345 1,193,000 0.3391 0.00%
2025-01-07 0 0.340 0.340 0.345 0.340 0.360 1,593,000 548,570 0.3444 0.340 0.340 0.345 0.340 0.360 1,593,000 0.3444 0.00%
2025-01-06 0 0.340 0.340 0.345 0.335 0.350 1,980,000 677,910 0.3424 0.340 0.340 0.345 0.335 0.350 1,980,000 0.3424 1.49%
2025-01-03 0 0.335 0.335 0.340 0.335 0.345 756,000 254,095 0.3361 0.335 0.335 0.340 0.335 0.345 756,000 0.3361 0.00%
2025-01-02 0 0.335 0.335 0.340 0.330 0.340 2,742,000 914,195 0.3334 0.335 0.335 0.340 0.330 0.340 2,742,000 0.3334 0.00%
2024-12-31 0 0.335 0.335 0.345 0.335 0.340 842,000 283,580 0.3368 0.335 0.335 0.345 0.335 0.340 842,000 0.3368 0.00%
2024-12-30 0 0.335 0.335 0.345 0.335 0.340 978,000 329,970 0.3374 0.335 0.335 0.345 0.335 0.340 978,000 0.3374 0.00%
2024-12-27 0 0.335 0.330 0.335 0.325 0.340 2,876,000 950,975 0.3307 0.335 0.330 0.335 0.325 0.340 2,876,000 0.3307 1.52%
2024-12-24 0 0.330 0.330 0.335 0.325 0.340 1,579,000 522,935 0.3312 0.330 0.330 0.335 0.325 0.340 1,579,000 0.3312 0.00%
2024-12-23 0 0.330 0.330 0.340 0.330 0.345 3,687,000 1,253,855 0.3401 0.330 0.330 0.340 0.330 0.345 3,687,000 0.3401 -4.35%
2024-12-20 0 0.345 0.340 0.350 0.340 0.355 2,521,000 874,595 0.3469 0.345 0.340 0.350 0.340 0.355 2,521,000 0.3469 0.00%
2024-12-19 0 0.345 0.345 0.350 0.345 0.355 1,207,000 421,825 0.3495 0.345 0.345 0.350 0.345 0.355 1,207,000 0.3495 -2.82%
2024-12-18 0 0.355 0.355 0.360 0.355 0.360 600,000 214,130 0.3569 0.355 0.355 0.360 0.355 0.360 600,000 0.3569 -1.39%
2024-12-17 0 0.360 0.355 0.360 0.350 0.360 1,102,000 390,760 0.3546 0.360 0.355 0.360 0.350 0.360 1,102,000 0.3546 1.41%
2024-12-16 0 0.355 0.355 0.360 0.355 0.365 929,000 335,335 0.3610 0.355 0.355 0.360 0.355 0.365 929,000 0.3610 -1.39%
2024-12-13 0 0.360 0.360 0.370 0.360 0.375 946,000 344,565 0.3642 0.360 0.360 0.370 0.360 0.375 946,000 0.3642 -1.37%
2024-12-12 0 0.365 0.365 0.370 0.360 0.370 959,000 349,750 0.3647 0.365 0.365 0.370 0.360 0.370 959,000 0.3647 0.00%
2024-12-11 0 0.365 0.365 0.370 0.360 0.375 3,056,000 1,120,705 0.3667 0.365 0.365 0.370 0.360 0.375 3,056,000 0.3667 -1.35%
2024-12-10 0 0.370 0.370 0.375 0.370 0.385 2,434,000 916,110 0.3764 0.370 0.370 0.375 0.370 0.385 2,434,000 0.3764 0.00%
2024-12-09 0 0.370 0.370 0.380 0.360 0.375 1,041,000 381,480 0.3665 0.370 0.370 0.380 0.360 0.375 1,041,000 0.3665 1.37%
2024-12-06 0 0.365 0.365 0.375 0.365 0.375 1,114,000 409,430 0.3675 0.365 0.365 0.375 0.365 0.375 1,114,000 0.3675 -1.35%
2024-12-05 0 0.370 0.370 0.380 0.370 0.380 1,076,000 401,500 0.3731 0.370 0.370 0.380 0.370 0.380 1,076,000 0.3731 0.00%
2024-12-04 0 0.370 0.370 0.380 0.370 0.385 2,476,000 932,300 0.3765 0.370 0.370 0.380 0.370 0.385 2,476,000 0.3765 0.00%
2024-12-03 0 0.370 0.370 0.375 0.355 0.375 1,150,000 422,975 0.3678 0.370 0.370 0.375 0.355 0.375 1,150,000 0.3678 2.78%
2024-12-02 0 0.360 0.360 0.365 0.350 0.365 973,000 351,450 0.3612 0.360 0.360 0.365 0.350 0.365 973,000 0.3612 2.86%
2024-11-29 0 0.350 0.350 0.355 0.350 0.355 1,051,000 369,965 0.3520 0.350 0.350 0.355 0.350 0.355 1,051,000 0.3520 2.94%
2024-11-28 0 0.340 0.340 0.350 0.340 0.355 2,121,000 737,085 0.3475 0.340 0.340 0.350 0.340 0.355 2,121,000 0.3475 0.00%
2024-11-27 0 0.340 0.340 0.345 0.330 0.340 1,295,000 435,280 0.3361 0.340 0.340 0.345 0.330 0.340 1,295,000 0.3361 0.00%
2024-11-26 0 0.340 0.340 0.345 0.335 0.350 618,000 210,150 0.3400 0.340 0.340 0.345 0.335 0.350 618,000 0.3400 -1.45%
2024-11-25 0 0.345 0.340 0.350 0.340 0.350 764,000 262,940 0.3442 0.345 0.340 0.350 0.340 0.350 764,000 0.3442 0.00%
2024-11-22 0 0.345 0.345 0.350 0.345 0.365 2,477,000 884,700 0.3572 0.345 0.345 0.350 0.345 0.365 2,477,000 0.3572 -5.48%
2024-11-21 0 0.365 0.365 0.375 0.365 0.380 706,000 260,420 0.3689 0.365 0.365 0.375 0.365 0.380 706,000 0.3689 -1.35%
2024-11-20 0 0.370 0.370 0.375 0.365 0.370 1,184,000 436,790 0.3689 0.370 0.370 0.375 0.365 0.370 1,184,000 0.3689 -1.33%
2024-11-19 0 0.375 0.375 0.380 0.360 0.400 5,288,000 2,032,420 0.3843 0.375 0.375 0.380 0.360 0.400 5,288,000 0.3843 4.17%
2024-11-18 0 0.360 0.360 0.365 0.355 0.365 1,965,000 712,245 0.3625 0.360 0.360 0.365 0.355 0.365 1,965,000 0.3625 1.41%
2024-11-15 0 0.355 0.355 0.360 0.350 0.360 1,604,000 564,720 0.3521 0.355 0.355 0.360 0.350 0.360 1,604,000 0.3521 1.43%
2024-11-14 0 0.350 0.350 0.355 0.350 0.365 2,567,000 923,545 0.3598 0.350 0.350 0.355 0.350 0.365 2,567,000 0.3598 -4.11%
2024-11-13 0 0.365 0.365 0.370 0.360 0.365 1,062,000 386,310 0.3638 0.365 0.365 0.370 0.360 0.365 1,062,000 0.3638 0.00%
2024-11-12 0 0.365 0.365 0.370 0.365 0.375 1,595,000 591,850 0.3711 0.365 0.365 0.370 0.365 0.375 1,595,000 0.3711 -1.35%
2024-11-11 0 0.370 0.370 0.375 0.370 0.385 1,445,000 544,440 0.3768 0.370 0.370 0.375 0.370 0.385 1,445,000 0.3768 -3.90%
2024-11-08 0 0.385 0.385 0.390 0.380 0.395 2,178,000 847,395 0.3891 0.385 0.385 0.390 0.380 0.395 2,178,000 0.3891 0.00%
2024-11-07 0 0.385 0.380 0.385 0.360 0.400 4,704,000 1,782,855 0.3790 0.385 0.380 0.385 0.360 0.400 4,704,000 0.3790 4.05%
2024-11-06 0 0.370 0.370 0.375 0.365 0.380 1,845,000 684,885 0.3712 0.370 0.370 0.375 0.365 0.380 1,845,000 0.3712 -1.33%
2024-11-05 0 0.375 0.370 0.375 0.365 0.380 1,604,000 596,625 0.3720 0.375 0.370 0.375 0.365 0.380 1,604,000 0.3720 2.74%
2024-11-04 0 0.365 0.365 0.370 0.365 0.370 2,094,000 771,765 0.3686 0.365 0.365 0.370 0.365 0.370 2,094,000 0.3686 1.39%
2024-11-01 0 0.360 0.360 0.365 0.360 0.370 1,764,000 638,640 0.3620 0.360 0.360 0.365 0.360 0.370 1,764,000 0.3620 -1.37%
2024-10-31 0 0.365 0.365 0.370 0.360 0.385 3,277,000 1,220,490 0.3724 0.365 0.365 0.370 0.360 0.385 3,277,000 0.3724 0.00%
2024-10-30 0 0.365 0.365 0.370 0.360 0.375 1,258,000 461,705 0.3670 0.365 0.365 0.370 0.360 0.375 1,258,000 0.3670 0.00%
2024-10-29 0 0.365 0.365 0.370 0.365 0.370 1,472,000 542,100 0.3683 0.365 0.365 0.370 0.365 0.370 1,472,000 0.3683 -1.35%
2024-10-28 0 0.370 0.370 0.375 0.365 0.375 1,113,000 411,860 0.3700 0.370 0.370 0.375 0.365 0.375 1,113,000 0.3700 0.00%
2024-10-25 0 0.370 0.370 0.380 0.370 0.380 1,254,000 468,365 0.3735 0.370 0.370 0.380 0.370 0.380 1,254,000 0.3735 0.00%
2024-10-24 0 0.370 0.370 0.375 0.370 0.380 2,035,000 759,530 0.3732 0.370 0.370 0.375 0.370 0.380 2,035,000 0.3732 1.37%
2024-10-23 0 0.365 0.365 0.370 0.365 0.380 2,575,000 963,055 0.3740 0.365 0.365 0.370 0.365 0.380 2,575,000 0.3740 -2.67%
2024-10-22 0 0.375 0.375 0.380 0.370 0.380 2,093,000 784,730 0.3749 0.375 0.375 0.380 0.370 0.380 2,093,000 0.3749 0.00%
2024-10-21 0 0.375 0.375 0.380 0.375 0.385 2,668,000 1,016,190 0.3809 0.375 0.375 0.380 0.375 0.385 2,668,000 0.3809 -1.32%
2024-10-18 0 0.380 0.375 0.380 0.355 0.380 5,010,000 1,847,240 0.3687 0.380 0.375 0.380 0.355 0.380 5,010,000 0.3687 7.04%
2024-10-17 0 0.355 0.355 0.360 0.355 0.385 4,806,000 1,751,970 0.3645 0.355 0.355 0.360 0.355 0.385 4,806,000 0.3645 -5.33%
2024-10-16 0 0.375 0.370 0.375 0.360 0.385 3,742,000 1,398,135 0.3736 0.375 0.370 0.375 0.360 0.385 3,742,000 0.3736 0.00%
2024-10-15 0 0.375 0.370 0.375 0.365 0.410 7,552,000 2,886,310 0.3822 0.375 0.370 0.375 0.365 0.410 7,552,000 0.3822 -8.54%
2024-10-14 0 0.410 0.405 0.410 0.390 0.435 7,601,000 3,144,560 0.4137 0.410 0.405 0.410 0.390 0.435 7,601,000 0.4137 5.13%
2024-10-10 0 0.390 0.390 0.395 0.390 0.420 6,672,000 2,684,730 0.4024 0.390 0.390 0.395 0.390 0.420 6,672,000 0.4024 -2.50%
2024-10-09 0 0.400 0.395 0.400 0.375 0.450 10,304,000 4,156,090 0.4033 0.400 0.395 0.400 0.375 0.450 10,304,000 0.4033 -6.98%
2024-10-08 0 0.430 0.430 0.440 0.430 0.560 23,255,000 10,724,400 0.4612 0.430 0.430 0.440 0.430 0.560 23,255,000 0.4612 -21.82%
2024-10-07 0 0.550 0.550 0.560 0.475 0.570 26,234,000 13,768,190 0.5248 0.550 0.550 0.560 0.475 0.570 26,234,000 0.5248 13.40%
2024-10-04 0 0.485 0.485 0.490 0.410 0.485 30,343,000 14,106,845 0.4649 0.485 0.485 0.490 0.410 0.485 30,343,000 0.4649 12.79%
2024-10-03 0 0.430 0.430 0.435 0.370 0.440 26,464,000 10,688,655 0.4039 0.430 0.430 0.435 0.370 0.440 26,464,000 0.4039 10.26%
2024-10-02 0 0.390 0.385 0.390 0.330 0.415 28,357,000 10,974,755 0.3870 0.390 0.385 0.390 0.330 0.415 28,357,000 0.3870 21.87%
2024-09-30 0 0.320 0.315 0.320 0.305 0.330 8,967,000 2,837,635 0.3165 0.320 0.315 0.320 0.305 0.330 8,967,000 0.3165 8.47%
2024-09-27 0 0.295 0.295 0.300 0.285 0.305 8,189,000 2,413,435 0.2947 0.295 0.295 0.300 0.285 0.305 8,189,000 0.2947 3.51%
2024-09-26 0 0.285 0.285 0.290 0.280 0.290 6,982,000 1,992,400 0.2854 0.285 0.285 0.290 0.280 0.290 6,982,000 0.2854 0.00%
2024-09-25 0 0.285 0.280 0.285 0.280 0.290 3,464,000 983,290 0.2839 0.285 0.280 0.285 0.280 0.290 3,464,000 0.2839 3.64%
2024-09-24 0 0.275 0.270 0.280 0.270 0.280 2,048,000 564,140 0.2755 0.275 0.270 0.280 0.270 0.280 2,048,000 0.2755 1.85%
2024-09-23 0 0.270 0.265 0.270 0.265 0.270 4,341,000 1,161,785 0.2676 0.270 0.265 0.270 0.265 0.270 4,341,000 0.2676 0.00%
2024-09-20 0 0.270 0.270 0.275 0.270 0.275 185,000 50,660 0.2738 0.270 0.270 0.275 0.270 0.275 185,000 0.2738 0.00%
2024-09-19 0 0.270 0.270 0.275 0.270 0.280 1,636,000 444,805 0.2719 0.270 0.270 0.275 0.270 0.280 1,636,000 0.2719 -1.82%
2024-09-17 0 0.275 0.275 0.280 0.270 0.275 867,000 235,680 0.2718 0.275 0.275 0.280 0.270 0.275 867,000 0.2718 1.85%
2024-09-16 0 0.270 0.270 0.275 0.270 0.270 124,000 33,480 0.2700 0.270 0.270 0.275 0.270 0.270 124,000 0.2700 0.00%
2024-09-13 0 0.270 0.270 0.275 0.270 0.275 804,000 217,310 0.2703 0.270 0.270 0.275 0.270 0.275 804,000 0.2703 0.00%
2024-09-12 0 0.270 0.270 0.275 0.270 0.275 1,813,000 491,145 0.2709 0.270 0.270 0.275 0.270 0.275 1,813,000 0.2709 -1.82%
2024-09-11 0 0.275 0.270 0.275 0.270 0.280 341,000 93,580 0.2744 0.275 0.270 0.275 0.270 0.280 341,000 0.2744 -1.79%
2024-09-10 0 0.280 0.275 0.280 0.270 0.280 320,000 88,065 0.2752 0.280 0.275 0.280 0.270 0.280 320,000 0.2752 3.70%
2024-09-09 0 0.270 0.270 0.275 0.270 0.275 644,000 176,960 0.2748 0.270 0.270 0.275 0.270 0.275 644,000 0.2748 -1.82%
2024-09-05 0 0.275 0.275 0.280 0.275 0.280 157,000 43,460 0.2768 0.275 0.275 0.280 0.275 0.280 157,000 0.2768 0.00%
2024-09-04 0 0.275 0.275 0.280 0.275 0.280 1,451,000 399,390 0.2753 0.275 0.275 0.280 0.275 0.280 1,451,000 0.2753 0.00%
2024-09-03 0 0.275 0.275 0.280 0.275 0.285 1,560,000 433,710 0.2780 0.275 0.275 0.280 0.275 0.285 1,560,000 0.2780 -1.79%
2024-09-02 0 0.280 0.280 0.285 0.280 0.290 1,296,000 366,685 0.2829 0.280 0.280 0.285 0.280 0.290 1,296,000 0.2829 -3.45%
2024-08-30 0 0.290 0.290 0.295 0.285 0.290 771,000 222,410 0.2885 0.290 0.290 0.295 0.285 0.290 771,000 0.2885 1.75%
2024-08-29 0 0.285 0.285 0.290 0.280 0.290 1,124,000 318,845 0.2837 0.285 0.285 0.290 0.280 0.290 1,124,000 0.2837 0.00%
2024-08-28 0 0.285 0.285 0.290 0.280 0.295 835,000 240,045 0.2875 0.285 0.285 0.290 0.280 0.295 835,000 0.2875 -1.72%
2024-08-27 0 0.290 0.280 0.290 0.280 0.290 993,000 284,690 0.2867 0.290 0.280 0.290 0.280 0.290 993,000 0.2867 3.57%
2024-08-26 0 0.280 0.275 0.280 0.275 0.280 935,000 259,685 0.2777 0.280 0.275 0.280 0.275 0.280 935,000 0.2777 3.70%
2024-08-23 0 0.270 0.270 0.280 0.265 0.275 3,017,000 821,740 0.2724 0.270 0.270 0.280 0.265 0.275 3,017,000 0.2724 0.00%
2024-08-22 0 0.270 0.270 0.275 0.270 0.275 470,000 129,175 0.2748 0.270 0.270 0.275 0.270 0.275 470,000 0.2748 0.00%
2024-08-21 0 0.270 0.270 0.275 0.270 0.275 862,000 235,885 0.2736 0.270 0.270 0.275 0.270 0.275 862,000 0.2736 -1.82%
2024-08-20 0 0.275 0.275 0.280 0.270 0.290 4,873,000 1,351,305 0.2773 0.275 0.275 0.280 0.270 0.290 4,873,000 0.2773 -3.51%
2024-08-19 0 0.285 0.285 0.290 0.285 0.290 1,007,000 289,070 0.2871 0.285 0.285 0.290 0.285 0.290 1,007,000 0.2871 0.00%
2024-08-16 0 0.285 0.285 0.290 0.285 0.295 787,000 227,245 0.2887 0.285 0.285 0.290 0.285 0.295 787,000 0.2887 -1.72%
2024-08-15 0 0.290 0.285 0.290 0.285 0.290 1,519,000 433,180 0.2852 0.290 0.285 0.290 0.285 0.290 1,519,000 0.2852 1.75%
2024-08-14 0 0.285 0.285 0.290 0.285 0.290 889,000 254,610 0.2864 0.285 0.285 0.290 0.285 0.290 889,000 0.2864 -1.72%
2024-08-13 0 0.290 0.290 0.295 0.285 0.290 595,000 170,275 0.2862 0.290 0.290 0.295 0.285 0.290 595,000 0.2862 0.00%
2024-08-12 0 0.290 0.285 0.290 0.280 0.290 707,000 202,720 0.2867 0.290 0.285 0.290 0.280 0.290 707,000 0.2867 0.00%
2024-08-09 0 0.290 0.290 0.295 0.280 0.295 3,420,000 981,155 0.2869 0.290 0.290 0.295 0.280 0.295 3,420,000 0.2869 5.45%
2024-08-08 0 0.275 0.275 0.280 0.270 0.280 2,092,000 575,665 0.2752 0.275 0.275 0.280 0.270 0.280 2,092,000 0.2752 1.85%
2024-08-07 0 0.270 0.275 0.280 0.270 0.275 1,824,000 498,915 0.2735 0.270 0.275 0.280 0.270 0.275 1,824,000 0.2735 -1.82%
2024-08-06 0 0.275 0.275 0.280 0.270 0.275 299,000 82,215 0.2750 0.275 0.275 0.280 0.270 0.275 299,000 0.2750 1.85%
2024-08-05 0 0.270 0.270 0.275 0.270 0.280 2,514,000 680,580 0.2707 0.270 0.270 0.275 0.270 0.280 2,514,000 0.2707 -1.82%
2024-08-02 0 0.275 0.275 0.280 0.270 0.280 1,309,000 359,780 0.2749 0.275 0.275 0.280 0.270 0.280 1,309,000 0.2749 -1.79%
2024-08-01 0 0.280 0.280 0.285 0.280 0.290 876,000 246,640 0.2816 0.280 0.280 0.285 0.280 0.290 876,000 0.2816 0.00%
2024-07-31 0 0.280 0.280 0.285 0.275 0.285 1,193,000 334,060 0.2800 0.280 0.280 0.285 0.275 0.285 1,193,000 0.2800 1.82%
2024-07-30 0 0.275 0.275 0.280 0.270 0.275 244,000 66,750 0.2736 0.275 0.275 0.280 0.270 0.275 244,000 0.2736 1.85%
2024-07-29 0 0.270 0.270 0.275 0.270 0.275 415,000 112,490 0.2711 0.270 0.270 0.275 0.270 0.275 415,000 0.2711 0.00%
2024-07-26 0 0.270 0.265 0.270 0.265 0.275 1,015,000 275,090 0.2710 0.270 0.265 0.270 0.265 0.275 1,015,000 0.2710 0.00%
2024-07-25 0 0.270 0.270 0.275 0.270 0.280 1,582,000 433,935 0.2743 0.270 0.270 0.275 0.270 0.280 1,582,000 0.2743 -3.57%
2024-07-24 0 0.280 0.280 0.285 0.280 0.290 733,000 207,730 0.2834 0.280 0.280 0.285 0.280 0.290 733,000 0.2834 -1.75%
2024-07-23 0 0.285 0.285 0.290 0.285 0.295 840,000 241,125 0.2871 0.285 0.285 0.290 0.285 0.295 840,000 0.2871 0.00%
2024-07-22 0 0.285 0.285 0.290 0.285 0.295 1,050,000 305,245 0.2907 0.285 0.285 0.290 0.285 0.295 1,050,000 0.2907 -3.39%
2024-07-19 0 0.295 0.295 0.300 0.285 0.305 1,401,000 412,355 0.2943 0.295 0.295 0.300 0.285 0.305 1,401,000 0.2943 0.00%
2024-07-18 0 0.295 0.295 0.300 0.280 0.295 1,261,000 363,080 0.2879 0.295 0.295 0.300 0.280 0.295 1,261,000 0.2879 7.27%
2024-07-17 0 0.275 0.275 0.280 0.275 0.290 2,525,000 703,434 0.2786 0.275 0.275 0.280 0.275 0.290 2,525,000 0.2786 0.00%
2024-07-16 0 0.275 0.270 0.280 0.275 0.290 3,383,000 954,115 0.2820 0.275 0.270 0.280 0.275 0.290 3,383,000 0.2820 -3.51%
2024-07-15 0 0.285 0.285 0.290 0.285 0.290 931,000 267,625 0.2875 0.285 0.285 0.290 0.285 0.290 931,000 0.2875 0.00%
2024-07-12 0 0.285 0.285 0.295 0.285 0.295 1,309,000 378,115 0.2889 0.285 0.285 0.295 0.285 0.295 1,309,000 0.2889 0.00%
2024-07-11 0 0.285 0.285 0.290 0.285 0.295 1,199,000 347,670 0.2900 0.285 0.285 0.290 0.285 0.295 1,199,000 0.2900 0.00%
2024-07-10 0 0.285 0.285 0.290 0.280 0.290 973,000 277,475 0.2852 0.285 0.285 0.290 0.280 0.290 973,000 0.2852 0.00%
2024-07-09 0 0.285 0.280 0.290 0.280 0.285 1,015,000 287,460 0.2832 0.285 0.280 0.290 0.280 0.285 1,015,000 0.2832 0.00%
2024-07-08 0 0.285 0.280 0.285 0.280 0.295 1,146,000 326,715 0.2851 0.285 0.280 0.285 0.280 0.295 1,146,000 0.2851 -1.72%
2024-07-05 0 0.290 0.290 0.295 0.290 0.295 822,000 240,270 0.2923 0.290 0.290 0.295 0.290 0.295 822,000 0.2923 0.00%
2024-07-04 0 0.290 0.290 0.295 0.290 0.295 751,000 219,630 0.2925 0.290 0.290 0.295 0.290 0.295 751,000 0.2925 -1.69%
2024-07-03 0 0.295 0.290 0.295 0.285 0.305 1,714,000 500,790 0.2922 0.295 0.290 0.295 0.285 0.305 1,714,000 0.2922 3.51%
2024-07-02 0 0.285 0.280 0.285 0.280 0.300 2,210,000 635,655 0.2876 0.285 0.280 0.285 0.280 0.300 2,210,000 0.2876 -1.72%
2024-06-28 0 0.290 0.290 0.295 0.290 0.300 1,526,000 445,630 0.2920 0.290 0.290 0.295 0.290 0.300 1,526,000 0.2920 -1.69%
2024-06-27 0 0.295 0.290 0.295 0.290 0.305 3,093,000 924,205 0.2988 0.295 0.290 0.295 0.290 0.305 3,093,000 0.2988 0.00%
2024-06-26 0 0.295 0.295 0.300 0.290 0.305 3,174,000 939,640 0.2960 0.295 0.295 0.300 0.290 0.305 3,174,000 0.2960 -3.28%
2024-06-25 0 0.305 0.300 0.305 0.300 0.310 1,395,000 425,470 0.3050 0.305 0.300 0.305 0.300 0.310 1,395,000 0.3050 0.00%
2024-06-24 0 0.305 0.305 0.310 0.305 0.315 2,027,000 624,030 0.3079 0.305 0.305 0.310 0.305 0.315 2,027,000 0.3079 0.00%
2024-06-21 0 0.305 0.305 0.310 0.305 0.310 630,000 193,660 0.3074 0.305 0.305 0.310 0.305 0.310 630,000 0.3074 0.00%
2024-06-20 0 0.305 0.305 0.315 0.300 0.320 3,415,000 1,060,340 0.3105 0.305 0.305 0.315 0.300 0.320 3,415,000 0.3105 0.00%
2024-06-19 0 0.305 0.300 0.310 0.300 0.325 2,687,000 837,740 0.3118 0.305 0.300 0.310 0.300 0.325 2,687,000 0.3118 -3.17%
2024-06-18 0 0.315 0.315 0.320 0.315 0.330 1,210,000 390,555 0.3228 0.315 0.315 0.320 0.315 0.330 1,210,000 0.3228 -4.55%
2024-06-17 0 0.330 0.320 0.330 0.320 0.330 1,820,000 592,800 0.3257 0.330 0.320 0.330 0.320 0.330 1,820,000 0.3257 0.00%
2024-06-14 0 0.330 0.330 0.335 0.325 0.335 879,000 288,950 0.3287 0.330 0.330 0.335 0.325 0.335 879,000 0.3287 3.13%
2024-06-13 0 0.320 0.315 0.320 0.315 0.350 3,832,000 1,252,000 0.3267 0.320 0.315 0.320 0.315 0.350 3,832,000 0.3267 -7.25%
2024-06-12 0 0.345 0.345 0.350 0.340 0.350 525,000 180,380 0.3436 0.345 0.345 0.350 0.340 0.350 525,000 0.3436 0.00%
2024-06-11 0 0.345 0.340 0.350 0.340 0.355 3,381,000 1,179,055 0.3487 0.345 0.340 0.350 0.340 0.355 3,381,000 0.3487 -1.43%
2024-06-07 0 0.350 0.345 0.350 0.335 0.350 1,179,000 401,555 0.3406 0.350 0.345 0.350 0.335 0.350 1,179,000 0.3406 2.94%
2024-06-06 0 0.340 0.335 0.345 0.340 0.350 1,658,000 566,730 0.3418 0.340 0.335 0.345 0.340 0.350 1,658,000 0.3418 -2.86%
2024-06-05 0 0.350 0.340 0.350 0.345 0.355 1,781,000 619,390 0.3478 0.350 0.340 0.350 0.345 0.355 1,781,000 0.3478 1.45%
2024-06-04 0 0.345 0.345 0.355 0.340 0.350 3,178,000 1,093,595 0.3441 0.345 0.345 0.355 0.340 0.350 3,178,000 0.3441 -1.43%
2024-06-03 0 0.350 0.350 0.355 0.350 0.360 2,483,000 874,835 0.3523 0.350 0.350 0.355 0.350 0.360 2,483,000 0.3523 -2.78%
2024-05-31 0 0.360 0.355 0.360 0.350 0.365 2,481,000 881,400 0.3553 0.360 0.355 0.360 0.350 0.365 2,481,000 0.3553 0.00%
2024-05-30 0 0.360 0.355 0.360 0.355 0.370 2,526,000 908,620 0.3597 0.360 0.355 0.360 0.355 0.370 2,526,000 0.3597 -2.70%
2024-05-29 0 0.370 0.370 0.375 0.365 0.375 1,740,000 645,410 0.3709 0.370 0.370 0.375 0.365 0.375 1,740,000 0.3709 -2.63%
2024-05-28 0 0.380 0.375 0.380 0.370 0.390 3,208,000 1,215,735 0.3790 0.380 0.375 0.380 0.370 0.390 3,208,000 0.3790 -2.56%
2024-05-27 0 0.390 0.390 0.395 0.375 0.395 6,405,959 2,482,127 0.3875 0.390 0.390 0.395 0.375 0.395 6,405,959 0.3875 0.00%
2024-05-24 0 0.390 0.385 0.390 0.370 0.390 6,309,000 2,424,020 0.3842 0.390 0.385 0.390 0.370 0.390 6,309,000 0.3842 1.30%
2024-05-23 0 0.385 0.380 0.385 0.365 0.385 4,822,000 1,810,690 0.3755 0.385 0.380 0.385 0.365 0.385 4,822,000 0.3755 2.67%
2024-05-22 0 0.375 0.375 0.380 0.350 0.390 11,315,000 4,209,745 0.3720 0.375 0.375 0.380 0.350 0.390 11,315,000 0.3720 8.70%
2024-05-21 0 0.345 0.345 0.350 0.335 0.370 9,197,000 3,267,975 0.3553 0.345 0.345 0.350 0.335 0.370 9,197,000 0.3553 -6.76%
2024-05-20 0 0.370 0.360 0.370 0.320 0.370 9,822,000 3,464,875 0.3528 0.370 0.360 0.370 0.320 0.370 9,822,000 0.3528 12.12%
2024-05-17 0 0.330 0.325 0.330 0.315 0.330 6,264,000 2,015,120 0.3217 0.330 0.325 0.330 0.315 0.330 6,264,000 0.3217 3.13%
2024-05-16 0 0.320 0.320 0.325 0.310 0.330 6,267,000 2,002,535 0.3195 0.320 0.320 0.325 0.310 0.330 6,267,000 0.3195 3.23%
2024-05-14 0 0.310 0.305 0.310 0.305 0.325 3,002,000 944,220 0.3145 0.310 0.305 0.310 0.305 0.325 3,002,000 0.3145 -1.59%
2024-05-13 0 0.315 0.310 0.315 0.305 0.320 2,997,000 938,740 0.3132 0.315 0.310 0.315 0.305 0.320 2,997,000 0.3132 0.00%
2024-05-10 0 0.315 0.310 0.315 0.300 0.320 3,580,000 1,116,200 0.3118 0.315 0.310 0.315 0.300 0.320 3,580,000 0.3118 5.00%
2024-05-09 0 0.300 0.295 0.300 0.290 0.300 840,000 249,580 0.2971 0.300 0.295 0.300 0.290 0.300 840,000 0.2971 1.69%
2024-05-08 0 0.295 0.295 0.300 0.295 0.310 1,910,000 570,530 0.2987 0.295 0.295 0.300 0.295 0.310 1,910,000 0.2987 -4.84%
2024-05-07 0 0.310 0.305 0.310 0.305 0.310 1,569,000 480,145 0.3060 0.310 0.305 0.310 0.305 0.310 1,569,000 0.3060 -1.59%
2024-05-06 0 0.315 0.310 0.315 0.305 0.315 894,000 276,935 0.3098 0.315 0.310 0.315 0.305 0.315 894,000 0.3098 1.61%
2024-05-03 0 0.310 0.305 0.310 0.305 0.315 2,138,000 657,650 0.3076 0.310 0.305 0.310 0.305 0.315 2,138,000 0.3076 0.00%
2024-05-02 0 0.310 0.310 0.315 0.305 0.315 1,753,000 542,830 0.3097 0.310 0.310 0.315 0.305 0.315 1,753,000 0.3097 1.64%
2024-04-30 0 0.305 0.300 0.305 0.300 0.305 802,000 240,880 0.3003 0.305 0.300 0.305 0.300 0.305 802,000 0.3003 1.67%
2024-04-29 0 0.300 0.300 0.305 0.290 0.310 3,385,000 1,012,400 0.2991 0.300 0.300 0.305 0.290 0.310 3,385,000 0.2991 1.69%
2024-04-26 0 0.295 0.295 0.300 0.285 0.300 2,743,000 816,820 0.2978 0.295 0.295 0.300 0.285 0.300 2,743,000 0.2978 1.72%
2024-04-25 0 0.290 0.290 0.295 0.280 0.300 2,381,000 691,720 0.2905 0.290 0.290 0.295 0.280 0.300 2,381,000 0.2905 1.75%
2024-04-24 0 0.285 0.285 0.290 0.275 0.290 2,217,000 628,400 0.2834 0.285 0.285 0.290 0.275 0.290 2,217,000 0.2834 0.00%
2024-04-23 0 0.285 0.285 0.290 0.285 0.295 2,315,000 670,325 0.2896 0.285 0.285 0.290 0.285 0.295 2,315,000 0.2896 0.00%
2024-04-22 0 0.285 0.280 0.285 0.280 0.300 4,380,000 1,257,970 0.2872 0.285 0.280 0.285 0.280 0.300 4,380,000 0.2872 0.00%
2024-04-19 0 0.285 0.280 0.285 0.280 0.290 1,250,000 356,310 0.2850 0.285 0.280 0.285 0.280 0.290 1,250,000 0.2850 0.00%
2024-04-18 0 0.285 0.285 0.290 0.275 0.285 1,294,000 361,695 0.2795 0.285 0.285 0.290 0.275 0.285 1,294,000 0.2795 1.79%
2024-04-17 0 0.280 0.275 0.280 0.275 0.280 2,162,000 598,730 0.2769 0.280 0.275 0.280 0.275 0.280 2,162,000 0.2769 0.00%
2024-04-16 0 0.280 0.275 0.285 0.275 0.285 3,506,000 983,120 0.2804 0.280 0.275 0.285 0.275 0.285 3,506,000 0.2804 0.00%
2024-04-15 0 0.280 0.275 0.280 0.275 0.280 1,586,000 443,040 0.2793 0.280 0.275 0.280 0.275 0.280 1,586,000 0.2793 1.82%
2024-04-12 0 0.275 0.275 0.280 0.260 0.280 3,679,000 1,009,910 0.2745 0.275 0.275 0.280 0.260 0.280 3,679,000 0.2745 3.77%
2024-04-11 0 0.265 0.255 0.265 0.255 0.265 2,269,000 590,590 0.2603 0.265 0.255 0.265 0.255 0.265 2,269,000 0.2603 3.92%
2024-04-10 0 0.255 0.255 0.260 0.255 0.265 2,395,000 619,985 0.2589 0.255 0.255 0.260 0.255 0.265 2,395,000 0.2589 0.00%
2024-04-09 0 0.255 0.255 0.265 0.250 0.265 5,721,000 1,457,115 0.2547 0.255 0.255 0.265 0.250 0.265 5,721,000 0.2547 -1.92%
2024-04-08 0 0.260 0.255 0.260 0.246 0.265 2,633,000 669,434 0.2542 0.260 0.255 0.260 0.246 0.265 2,633,000 0.2542 5.69%
2024-04-05 0 0.246 0.246 0.250 0.245 0.250 2,420,000 601,000 0.2483 0.246 0.246 0.250 0.245 0.250 2,420,000 0.2483 -3.53%
2024-04-03 0 0.255 0.248 0.255 0.248 0.265 5,086,000 1,277,021 0.2511 0.255 0.248 0.255 0.248 0.265 5,086,000 0.2511 -3.77%
2024-04-02 0 0.265 0.255 0.265 0.246 0.265 4,530,000 1,154,609 0.2549 0.265 0.255 0.265 0.246 0.265 4,530,000 0.2549 3.92%
2024-03-28 0 0.255 0.250 0.255 0.255 0.310 10,026,000 2,696,645 0.2690 0.255 0.250 0.255 0.255 0.310 10,026,000 0.2690 -17.74%
2024-03-27 0 0.310 0.300 0.310 0.295 0.315 3,718,000 1,146,100 0.3083 0.310 0.300 0.310 0.295 0.315 3,718,000 0.3083 3.33%
2024-03-26 0 0.300 0.295 0.300 0.295 0.310 2,529,000 762,255 0.3014 0.300 0.295 0.300 0.295 0.310 2,529,000 0.3014 0.00%
2024-03-25 0 0.300 0.300 0.310 0.300 0.320 6,816,000 2,118,760 0.3109 0.300 0.300 0.310 0.300 0.320 6,816,000 0.3109 -3.23%
2024-03-22 0 0.310 0.305 0.310 0.300 0.350 9,381,000 2,979,230 0.3176 0.310 0.305 0.310 0.300 0.350 9,381,000 0.3176 -3.12%
2024-03-21 0 0.320 0.315 0.325 0.285 0.330 9,034,000 2,786,060 0.3084 0.320 0.315 0.325 0.285 0.330 9,034,000 0.3084 12.28%
2024-03-20 0 0.285 0.285 0.290 0.285 0.300 3,304,000 961,375 0.2910 0.285 0.285 0.290 0.285 0.300 3,304,000 0.2910 0.00%
2024-03-19 0 0.285 0.280 0.285 0.275 0.300 7,790,000 2,244,910 0.2882 0.285 0.280 0.285 0.275 0.300 7,790,000 0.2882 3.64%
2024-03-18 0 0.275 0.270 0.280 0.255 0.275 3,708,000 995,355 0.2684 0.275 0.270 0.280 0.255 0.275 3,708,000 0.2684 10.00%
2024-03-15 0 0.250 0.250 0.260 0.249 0.255 1,052,000 263,851 0.2508 0.250 0.250 0.260 0.249 0.255 1,052,000 0.2508 0.40%
2024-03-14 0 0.249 0.248 0.250 0.241 0.249 1,722,000 420,767 0.2443 0.249 0.248 0.250 0.241 0.249 1,722,000 0.2443 1.22%
2024-03-13 0 0.246 0.245 0.246 0.244 0.255 1,164,000 289,808 0.2490 0.246 0.245 0.246 0.244 0.255 1,164,000 0.2490 1.65%
2024-03-12 0 0.242 0.241 0.245 0.240 0.244 3,421,000 824,759 0.2411 0.242 0.241 0.245 0.240 0.244 3,421,000 0.2411 0.83%
2024-03-11 0 0.240 0.239 0.241 0.238 0.242 1,382,000 331,288 0.2397 0.240 0.239 0.241 0.238 0.242 1,382,000 0.2397 0.00%
2024-03-08 0 0.240 0.238 0.240 0.238 0.241 3,715,000 885,663 0.2384 0.240 0.238 0.240 0.238 0.241 3,715,000 0.2384 0.84%
2024-03-07 0 0.238 0.238 0.240 0.238 0.242 3,775,000 902,884 0.2392 0.238 0.238 0.240 0.238 0.242 3,775,000 0.2392 0.00%
2024-03-06 0 0.238 0.237 0.239 0.238 0.240 2,899,000 692,457 0.2389 0.238 0.237 0.239 0.238 0.240 2,899,000 0.2389 0.00%
2024-03-05 0 0.238 0.237 0.239 0.238 0.241 1,845,000 442,183 0.2397 0.238 0.237 0.239 0.238 0.241 1,845,000 0.2397 0.00%
2024-03-04 0 0.238 0.237 0.238 0.237 0.243 1,101,000 262,962 0.2388 0.238 0.237 0.238 0.237 0.243 1,101,000 0.2388 -0.83%
2024-03-01 0 0.240 0.240 0.242 0.236 0.243 1,178,000 282,154 0.2395 0.240 0.240 0.242 0.236 0.243 1,178,000 0.2395 0.84%
2024-02-29 0 0.238 0.238 0.240 0.238 0.240 1,530,000 365,016 0.2386 0.238 0.238 0.240 0.238 0.240 1,530,000 0.2386 -0.83%
2024-02-28 0 0.240 0.238 0.240 0.238 0.244 2,269,000 543,118 0.2394 0.240 0.238 0.240 0.238 0.244 2,269,000 0.2394 -0.41%
2024-02-27 0 0.241 0.241 0.242 0.239 0.246 4,491,000 1,086,876 0.2420 0.241 0.241 0.242 0.239 0.246 4,491,000 0.2420 0.42%
2024-02-26 0 0.240 0.240 0.242 0.240 0.246 3,078,000 744,926 0.2420 0.240 0.240 0.242 0.240 0.246 3,078,000 0.2420 -1.64%
2024-02-23 0 0.244 0.244 0.249 0.238 0.248 5,798,000 1,394,068 0.2404 0.244 0.244 0.249 0.238 0.248 5,798,000 0.2404 1.67%
2024-02-22 0 0.240 0.238 0.240 0.238 0.243 1,713,000 411,393 0.2402 0.240 0.238 0.240 0.238 0.243 1,713,000 0.2402 -0.83%
2024-02-21 0 0.242 0.239 0.241 0.237 0.245 2,685,000 646,789 0.2409 0.242 0.239 0.241 0.237 0.245 2,685,000 0.2409 0.83%
2024-02-20 0 0.240 0.238 0.240 0.238 0.242 1,341,000 320,443 0.2390 0.240 0.238 0.240 0.238 0.242 1,341,000 0.2390 0.42%
2024-02-19 0 0.239 0.238 0.240 0.239 0.243 963,000 231,726 0.2406 0.239 0.238 0.240 0.239 0.243 963,000 0.2406 -2.45%
2024-02-16 0 0.245 0.241 0.245 0.238 0.248 3,157,000 766,236 0.2427 0.245 0.241 0.245 0.238 0.248 3,157,000 0.2427 2.94%
2024-02-15 0 0.238 0.238 0.240 0.237 0.243 2,488,000 597,421 0.2401 0.238 0.238 0.240 0.237 0.243 2,488,000 0.2401 -2.06%
2024-02-14 0 0.243 0.243 0.247 0.243 0.250 1,179,000 287,608 0.2439 0.243 0.243 0.247 0.243 0.250 1,179,000 0.2439 -0.82%
2024-02-09 0 0.245 0.245 0.249 0.245 0.250 244,000 60,458 0.2478 0.245 0.245 0.249 0.245 0.250 244,000 0.2478 -2.00%
2024-02-08 0 0.250 0.247 0.250 0.243 0.250 530,000 131,122 0.2474 0.250 0.247 0.250 0.243 0.250 530,000 0.2474 0.00%
2024-02-07 0 0.250 0.249 0.250 0.249 0.255 2,133,000 534,176 0.2504 0.250 0.249 0.250 0.249 0.255 2,133,000 0.2504 1.21%
2024-02-06 0 0.247 0.246 0.250 0.244 0.250 2,573,000 639,637 0.2486 0.247 0.246 0.250 0.244 0.250 2,573,000 0.2486 0.82%
2024-02-05 0 0.245 0.245 0.249 0.243 0.250 1,918,000 472,503 0.2464 0.245 0.245 0.249 0.243 0.250 1,918,000 0.2464 0.00%
2024-02-02 0 0.245 0.244 0.245 0.245 0.250 1,135,000 281,287 0.2478 0.245 0.244 0.245 0.245 0.250 1,135,000 0.2478 -1.61%
2024-02-01 0 0.249 0.249 0.255 0.249 0.255 3,392,000 853,987 0.2518 0.249 0.249 0.255 0.249 0.255 3,392,000 0.2518 -2.35%
2024-01-31 0 0.255 0.249 0.255 0.250 0.260 2,029,000 513,700 0.2532 0.255 0.249 0.255 0.250 0.260 2,029,000 0.2532 -3.77%
2024-01-30 0 0.265 0.265 0.270 0.245 0.280 5,635,000 1,458,331 0.2588 0.265 0.265 0.270 0.245 0.280 5,635,000 0.2588 6.00%
2024-01-29 0 0.250 0.249 0.255 0.242 0.260 10,488,000 2,630,571 0.2508 0.250 0.249 0.255 0.242 0.260 10,488,000 0.2508 3.31%
2024-01-26 0 0.242 0.236 0.242 0.234 0.243 2,508,000 605,003 0.2412 0.242 0.236 0.242 0.234 0.243 2,508,000 0.2412 1.68%
2024-01-25 0 0.238 0.238 0.239 0.235 0.240 2,096,000 499,310 0.2382 0.238 0.238 0.239 0.235 0.240 2,096,000 0.2382 3.48%
2024-01-24 0 0.230 0.228 0.230 0.225 0.233 2,129,000 486,641 0.2286 0.230 0.228 0.230 0.225 0.233 2,129,000 0.2286 2.22%
2024-01-23 0 0.225 0.225 0.227 0.224 0.230 733,000 165,583 0.2259 0.225 0.225 0.227 0.224 0.230 733,000 0.2259 0.00%
2024-01-22 0 0.225 0.225 0.228 0.225 0.237 1,163,000 263,571 0.2266 0.225 0.225 0.228 0.225 0.237 1,163,000 0.2266 -1.32%
2024-01-19 0 0.228 0.228 0.230 0.227 0.233 920,000 210,057 0.2283 0.228 0.228 0.230 0.227 0.233 920,000 0.2283 -0.44%
2024-01-18 0 0.229 0.228 0.229 0.229 0.230 2,126,000 488,298 0.2297 0.229 0.228 0.229 0.229 0.230 2,126,000 0.2297 0.00%
2024-01-17 0 0.229 0.229 0.230 0.229 0.239 3,607,000 843,578 0.2339 0.229 0.229 0.230 0.229 0.239 3,607,000 0.2339 -4.18%
2024-01-16 0 0.239 0.236 0.240 0.235 0.240 588,000 139,369 0.2370 0.239 0.236 0.240 0.235 0.240 588,000 0.2370 0.84%
2024-01-15 0 0.237 0.237 0.238 0.236 0.240 1,985,000 472,236 0.2379 0.237 0.237 0.238 0.236 0.240 1,985,000 0.2379 -0.42%
2024-01-12 0 0.238 0.238 0.242 0.235 0.241 1,184,000 281,636 0.2379 0.238 0.238 0.242 0.235 0.241 1,184,000 0.2379 0.00%
2024-01-11 0 0.238 0.238 0.240 0.238 0.241 1,227,000 294,171 0.2397 0.238 0.238 0.240 0.238 0.241 1,227,000 0.2397 0.00%
2024-01-10 0 0.238 0.238 0.241 0.237 0.244 4,262,000 1,019,094 0.2391 0.238 0.238 0.241 0.237 0.244 4,262,000 0.2391 -0.42%
2024-01-09 0 0.239 0.239 0.241 0.238 0.243 1,841,000 440,280 0.2392 0.239 0.239 0.241 0.238 0.243 1,841,000 0.2392 -0.42%
2024-01-08 0 0.240 0.237 0.240 0.238 0.242 172,000 41,267 0.2399 0.240 0.237 0.240 0.238 0.242 172,000 0.2399 0.42%
2024-01-05 0 0.239 0.239 0.240 0.238 0.242 1,562,000 372,289 0.2383 0.239 0.239 0.240 0.238 0.242 1,562,000 0.2383 0.00%
2024-01-04 0 0.239 0.239 0.240 0.239 0.243 1,982,000 474,127 0.2392 0.239 0.239 0.240 0.239 0.243 1,982,000 0.2392 -1.65%
2024-01-03 0 0.243 0.239 0.243 0.239 0.246 2,468,000 595,701 0.2414 0.243 0.239 0.243 0.239 0.246 2,468,000 0.2414 1.67%
2024-01-02 0 0.239 0.239 0.242 0.239 0.243 2,688,000 642,975 0.2392 0.239 0.239 0.242 0.239 0.243 2,688,000 0.2392 0.00%
2023-12-29 0 0.239 0.239 0.243 0.238 0.243 707,000 169,003 0.2390 0.239 0.239 0.243 0.238 0.243 707,000 0.2390 -0.83%
2023-12-28 0 0.241 0.237 0.244 0.237 0.242 607,000 145,360 0.2395 0.241 0.237 0.244 0.237 0.242 607,000 0.2395 1.69%
2023-12-27 0 0.237 0.236 0.237 0.235 0.239 522,000 123,817 0.2372 0.237 0.236 0.237 0.235 0.239 522,000 0.2372 2.16%
2023-12-22 0 0.232 0.232 0.238 0.232 0.243 2,874,000 680,950 0.2369 0.232 0.232 0.238 0.232 0.243 2,874,000 0.2369 -2.52%
2023-12-21 0 0.238 0.235 0.238 0.236 0.240 1,430,000 339,920 0.2377 0.238 0.235 0.238 0.236 0.240 1,430,000 0.2377 0.85%
2023-12-20 0 0.236 0.236 0.238 0.236 0.240 1,870,000 442,792 0.2368 0.236 0.236 0.238 0.236 0.240 1,870,000 0.2368 -0.84%
2023-12-19 0 0.238 0.237 0.238 0.236 0.239 791,000 187,957 0.2376 0.238 0.237 0.238 0.236 0.239 791,000 0.2376 -0.83%
2023-12-18 0 0.240 0.238 0.240 0.238 0.242 737,000 176,056 0.2389 0.240 0.238 0.240 0.238 0.242 737,000 0.2389 0.84%
2023-12-15 0 0.238 0.238 0.240 0.236 0.243 2,760,000 657,485 0.2382 0.238 0.238 0.240 0.236 0.243 2,760,000 0.2382 0.00%
2023-12-14 0 0.238 0.238 0.240 0.238 0.243 1,025,000 245,745 0.2398 0.238 0.238 0.240 0.238 0.243 1,025,000 0.2398 -1.24%
2023-12-13 0 0.241 0.238 0.241 0.239 0.243 127,000 30,421 0.2395 0.241 0.238 0.241 0.239 0.243 127,000 0.2395 0.42%
2023-12-12 0 0.240 0.240 0.244 0.238 0.244 5,199,000 1,248,358 0.2401 0.240 0.240 0.244 0.238 0.244 5,199,000 0.2401 -2.44%
2023-12-11 0 0.246 0.244 0.246 0.243 0.247 984,000 240,446 0.2444 0.246 0.244 0.246 0.243 0.247 984,000 0.2444 0.82%
2023-12-08 0 0.244 0.244 0.246 0.243 0.246 851,000 207,642 0.2440 0.244 0.244 0.246 0.243 0.246 851,000 0.2440 -0.41%
2023-12-07 0 0.245 0.245 0.248 0.245 0.248 550,000 136,394 0.2480 0.245 0.245 0.248 0.245 0.248 550,000 0.2480 -0.41%
2023-12-06 0 0.246 0.246 0.249 0.243 0.249 867,000 215,220 0.2482 0.246 0.246 0.249 0.243 0.249 867,000 0.2482 0.41%
2023-12-05 0 0.245 0.244 0.245 0.241 0.249 1,175,000 288,474 0.2455 0.245 0.244 0.245 0.241 0.249 1,175,000 0.2455 -1.61%
2023-12-04 0 0.249 0.246 0.249 0.245 0.249 1,359,000 337,742 0.2485 0.249 0.246 0.249 0.245 0.249 1,359,000 0.2485 2.05%
2023-12-01 0 0.244 0.244 0.249 0.244 0.250 1,584,000 395,346 0.2496 0.244 0.244 0.249 0.244 0.250 1,584,000 0.2496 0.00%
2023-11-30 0 0.244 0.244 0.247 0.242 0.247 770,000 187,646 0.2437 0.244 0.244 0.247 0.242 0.247 770,000 0.2437 0.00%
2023-11-29 0 0.244 0.244 0.247 0.244 0.250 2,504,000 619,653 0.2475 0.244 0.244 0.247 0.244 0.250 2,504,000 0.2475 -1.61%
2023-11-28 0 0.248 0.247 0.248 0.247 0.250 1,451,000 361,312 0.2490 0.248 0.247 0.248 0.247 0.250 1,451,000 0.2490 -0.40%
2023-11-27 0 0.249 0.249 0.250 0.247 0.250 3,926,000 979,455 0.2495 0.249 0.249 0.250 0.247 0.250 3,926,000 0.2495 -0.40%
2023-11-24 0 0.250 0.249 0.250 0.249 0.255 1,238,000 309,092 0.2497 0.250 0.249 0.250 0.249 0.255 1,238,000 0.2497 0.40%
2023-11-23 0 0.249 0.248 0.249 0.247 0.255 3,105,000 777,174 0.2503 0.249 0.248 0.249 0.247 0.255 3,105,000 0.2503 1.22%
2023-11-22 0 0.246 0.246 0.247 0.246 0.260 25,573,000 6,435,418 0.2516 0.246 0.246 0.247 0.246 0.260 25,573,000 0.2516 -0.81%
2023-11-21 0 0.248 0.247 0.248 0.248 0.260 7,830,000 1,975,861 0.2523 0.248 0.247 0.248 0.248 0.260 7,830,000 0.2523 -0.80%
2023-11-20 0 0.250 0.249 0.255 0.250 0.260 3,445,000 874,360 0.2538 0.250 0.249 0.255 0.250 0.260 3,445,000 0.2538 0.81%
2023-11-17 0 0.248 0.248 0.250 0.248 0.255 1,345,000 335,459 0.2494 0.248 0.248 0.250 0.248 0.255 1,345,000 0.2494 -2.75%
2023-11-16 0 0.255 0.249 0.255 0.250 0.260 1,911,000 481,505 0.2520 0.255 0.249 0.255 0.250 0.260 1,911,000 0.2520 0.00%
2023-11-15 0 0.255 0.250 0.255 0.250 0.255 221,000 55,255 0.2500 0.255 0.250 0.255 0.250 0.255 221,000 0.2500 3.24%
2023-11-14 0 0.247 0.246 0.250 0.247 0.255 1,095,000 272,892 0.2492 0.247 0.246 0.250 0.247 0.255 1,095,000 0.2492 -3.14%
2023-11-13 0 0.255 0.244 0.255 0.243 0.255 518,000 128,189 0.2475 0.255 0.244 0.255 0.243 0.255 518,000 0.2475 4.94%
2023-11-10 0 0.243 0.243 0.244 0.243 0.247 598,000 145,857 0.2439 0.243 0.243 0.244 0.243 0.247 598,000 0.2439 0.00%
2023-11-09 0 0.243 0.241 0.243 0.240 0.250 1,812,000 443,916 0.2450 0.243 0.241 0.243 0.240 0.250 1,812,000 0.2450 -0.82%
2023-11-08 0 0.245 0.245 0.248 0.245 0.248 1,206,000 296,994 0.2463 0.245 0.245 0.248 0.245 0.248 1,206,000 0.2463 -0.41%
2023-11-07 0 0.246 0.246 0.249 0.246 0.250 2,234,000 556,722 0.2492 0.246 0.246 0.249 0.246 0.250 2,234,000 0.2492 -0.81%
2023-11-06 0 0.248 0.248 0.249 0.245 0.250 2,207,000 548,044 0.2483 0.248 0.248 0.249 0.245 0.250 2,207,000 0.2483 0.40%
2023-11-03 0 0.247 0.245 0.249 0.241 0.248 524,000 129,202 0.2466 0.247 0.245 0.249 0.241 0.248 524,000 0.2466 2.07%
2023-11-02 0 0.242 0.242 0.248 0.240 0.242 229,000 55,138 0.2408 0.242 0.242 0.248 0.240 0.242 229,000 0.2408 0.83%
2023-11-01 0 0.240 0.240 0.243 0.240 0.243 301,000 72,474 0.2408 0.240 0.240 0.243 0.240 0.243 301,000 0.2408 1.27%
2023-10-31 0 0.237 0.237 0.241 0.237 0.241 534,000 127,125 0.2381 0.237 0.237 0.241 0.237 0.241 534,000 0.2381 -1.25%
2023-10-30 0 0.240 0.239 0.242 0.239 0.242 1,162,000 279,732 0.2407 0.240 0.239 0.242 0.239 0.242 1,162,000 0.2407 0.00%
2023-10-27 0 0.240 0.238 0.241 0.237 0.242 3,067,000 730,437 0.2382 0.240 0.238 0.241 0.237 0.242 3,067,000 0.2382 0.84%
2023-10-26 0 0.238 0.237 0.238 0.237 0.241 404,000 95,969 0.2375 0.238 0.237 0.238 0.237 0.241 404,000 0.2375 -0.83%
2023-10-25 0 0.240 0.238 0.241 0.238 0.241 6,186,000 1,484,514 0.2400 0.240 0.238 0.241 0.238 0.241 6,186,000 0.2400 1.69%
2023-10-24 0 0.236 0.236 0.239 0.236 0.241 2,393,000 570,211 0.2383 0.236 0.236 0.239 0.236 0.241 2,393,000 0.2383 -0.84%
2023-10-20 0 0.238 0.236 0.238 0.236 0.240 1,086,000 258,380 0.2379 0.238 0.236 0.238 0.236 0.240 1,086,000 0.2379 -0.42%
2023-10-19 0 0.239 0.237 0.239 0.237 0.241 2,600,000 619,636 0.2383 0.239 0.237 0.239 0.237 0.241 2,600,000 0.2383 -0.42%
2023-10-18 0 0.240 0.240 0.242 0.238 0.241 554,000 132,928 0.2399 0.240 0.240 0.242 0.238 0.241 554,000 0.2399 0.00%
2023-10-17 0 0.240 0.239 0.240 0.239 0.249 2,513,000 607,598 0.2418 0.240 0.239 0.240 0.239 0.249 2,513,000 0.2418 -0.41%
2023-10-16 0 0.241 0.240 0.244 0.241 0.246 2,108,000 512,301 0.2430 0.241 0.240 0.244 0.241 0.246 2,108,000 0.2430 -2.43%
2023-10-13 0 0.247 0.246 0.247 0.245 0.250 2,139,000 530,785 0.2481 0.247 0.246 0.247 0.245 0.250 2,139,000 0.2481 -1.20%
2023-10-12 0 0.250 0.250 0.255 0.249 0.255 5,289,000 1,322,776 0.2501 0.250 0.250 0.255 0.249 0.255 5,289,000 0.2501 0.00%
2023-10-11 0 0.250 0.249 0.250 0.248 0.255 3,574,000 894,149 0.2502 0.250 0.249 0.250 0.248 0.255 3,574,000 0.2502 1.21%
2023-10-10 0 0.247 0.247 0.250 0.246 0.260 8,153,000 2,064,408 0.2532 0.247 0.247 0.250 0.246 0.260 8,153,000 0.2532 2.49%
2023-10-09 0 0.241 0.241 0.243 0.237 0.250 1,332,000 319,437 0.2398 0.241 0.241 0.243 0.237 0.250 1,332,000 0.2398 0.84%
2023-10-06 0 0.239 0.239 0.244 0.239 0.245 1,235,000 299,802 0.2428 0.239 0.239 0.244 0.239 0.245 1,235,000 0.2428 1.27%
2023-10-05 0 0.236 0.236 0.242 0.236 0.242 217,000 51,448 0.2371 0.236 0.236 0.242 0.236 0.242 217,000 0.2371 -0.84%
2023-10-04 0 0.238 0.238 0.242 0.237 0.240 571,000 136,157 0.2385 0.238 0.238 0.242 0.237 0.240 571,000 0.2385 0.42%
2023-10-03 0 0.237 0.237 0.239 0.235 0.241 688,000 164,109 0.2385 0.237 0.237 0.239 0.235 0.241 688,000 0.2385 -2.87%
2023-09-29 0 0.244 0.240 0.244 0.240 0.245 349,000 85,057 0.2437 0.244 0.240 0.244 0.240 0.245 349,000 0.2437 0.41%
2023-09-28 0 0.243 0.240 0.245 0.239 0.244 499,000 119,697 0.2399 0.243 0.240 0.245 0.239 0.244 499,000 0.2399 1.67%
2023-09-27 0 0.239 0.239 0.240 0.239 0.245 1,077,000 260,674 0.2420 0.239 0.239 0.240 0.239 0.245 1,077,000 0.2420 -1.24%
2023-09-26 0 0.242 0.242 0.245 0.242 0.250 1,425,000 351,282 0.2465 0.242 0.242 0.245 0.242 0.250 1,425,000 0.2465 0.00%
2023-09-25 0 0.242 0.242 0.245 0.240 0.245 418,000 101,175 0.2420 0.242 0.242 0.245 0.240 0.245 418,000 0.2420 -0.41%
2023-09-22 0 0.243 0.244 0.248 0.241 0.246 359,000 87,345 0.2433 0.243 0.244 0.248 0.241 0.246 359,000 0.2433 -1.22%
2023-09-21 0 0.246 0.242 0.248 0.242 0.250 2,348,000 577,858 0.2461 0.246 0.242 0.248 0.242 0.250 2,348,000 0.2461 0.00%
2023-09-20 0 0.246 0.241 0.245 0.246 0.249 944,000 232,902 0.2467 0.246 0.241 0.245 0.246 0.249 944,000 0.2467 -0.81%
2023-09-19 0 0.248 0.243 0.247 0.242 0.248 2,277,000 559,739 0.2458 0.248 0.243 0.247 0.242 0.248 2,277,000 0.2458 2.48%
2023-09-18 0 0.242 0.241 0.247 0.242 0.247 27,000 6,629 0.2455 0.242 0.241 0.247 0.242 0.247 27,000 0.2455 0.83%
2023-09-15 0 0.240 0.240 0.246 0.240 0.248 55,000 13,513 0.2457 0.240 0.240 0.246 0.240 0.248 55,000 0.2457 -1.23%
2023-09-14 0 0.243 0.243 0.246 0.237 0.248 3,212,000 771,468 0.2402 0.243 0.243 0.246 0.237 0.248 3,212,000 0.2402 0.83%
2023-09-13 0 0.241 0.239 0.241 0.238 0.241 449,000 107,216 0.2388 0.241 0.239 0.241 0.238 0.241 449,000 0.2388 0.84%
2023-09-12 0 0.239 0.239 0.243 0.239 0.248 4,241,000 1,020,495 0.2406 0.239 0.239 0.243 0.239 0.248 4,241,000 0.2406 -1.24%
2023-09-11 0 0.242 0.241 0.245 0.239 0.245 1,286,080 309,779 0.2409 0.242 0.241 0.245 0.239 0.245 1,286,080 0.2409 2.54%
2023-09-07 0 0.236 0.235 0.236 0.235 0.237 887,000 209,374 0.2360 0.236 0.235 0.236 0.235 0.237 887,000 0.2360 -0.42%
2023-09-06 0 0.237 0.237 0.240 0.235 0.241 1,924,000 460,235 0.2392 0.237 0.237 0.240 0.235 0.241 1,924,000 0.2392 0.85%
2023-09-05 0 0.235 0.233 0.235 0.235 0.240 790,000 186,726 0.2364 0.235 0.233 0.235 0.235 0.240 790,000 0.2364 -0.84%
2023-09-04 0 0.237 0.237 0.239 0.236 0.239 1,076,000 256,652 0.2385 0.237 0.237 0.239 0.236 0.239 1,076,000 0.2385 -1.25%
2023-08-31 0 0.240 0.237 0.240 0.234 0.242 1,540,000 365,379 0.2373 0.240 0.237 0.240 0.234 0.242 1,540,000 0.2373 -0.41%
2023-08-30 0 0.241 0.234 0.241 0.236 0.242 85,000 20,410 0.2401 0.241 0.234 0.241 0.236 0.242 85,000 0.2401 0.84%
2023-08-29 0 0.239 0.234 0.241 0.232 0.241 762,000 178,182 0.2338 0.239 0.234 0.241 0.232 0.241 762,000 0.2338 3.02%
2023-08-28 0 0.232 0.229 0.233 0.229 0.233 324,000 75,167 0.2320 0.232 0.229 0.233 0.229 0.233 324,000 0.2320 2.20%
2023-08-25 0 0.227 0.227 0.229 0.226 0.228 1,373,000 310,460 0.2261 0.227 0.227 0.229 0.226 0.228 1,373,000 0.2261 0.44%
2023-08-24 0 0.226 0.225 0.226 0.226 0.234 2,818,000 656,198 0.2329 0.226 0.225 0.226 0.226 0.234 2,818,000 0.2329 -3.00%
2023-08-23 0 0.233 0.235 0.236 0.233 0.237 1,320,000 310,565 0.2353 0.233 0.235 0.236 0.233 0.237 1,320,000 0.2353 -1.69%
2023-08-22 0 0.237 0.236 0.237 0.233 0.238 1,450,000 341,177 0.2353 0.237 0.236 0.237 0.233 0.238 1,450,000 0.2353 -0.42%
2023-08-21 0 0.238 0.235 0.238 0.236 0.243 2,758,000 665,692 0.2414 0.238 0.235 0.238 0.236 0.243 2,758,000 0.2414 -2.46%
2023-08-18 0 0.244 0.244 0.246 0.243 0.246 341,000 83,682 0.2454 0.244 0.244 0.246 0.243 0.246 341,000 0.2454 -0.81%
2023-08-17 0 0.246 0.246 0.247 0.244 0.247 851,000 208,556 0.2451 0.246 0.246 0.247 0.244 0.247 851,000 0.2451 0.00%
2023-08-16 0 0.246 0.246 0.249 0.246 0.249 1,398,000 346,734 0.2480 0.246 0.246 0.249 0.246 0.249 1,398,000 0.2480 0.00%
2023-08-15 0 0.246 0.246 0.248 0.245 0.248 2,013,000 494,962 0.2459 0.246 0.246 0.248 0.245 0.248 2,013,000 0.2459 0.00%
2023-08-14 0 0.246 0.246 0.248 0.246 0.250 1,007,000 250,035 0.2483 0.246 0.246 0.248 0.246 0.250 1,007,000 0.2483 -1.60%
2023-08-11 0 0.250 0.248 0.249 0.247 0.250 1,486,000 370,477 0.2493 0.250 0.248 0.249 0.247 0.250 1,486,000 0.2493 0.00%
2023-08-10 0 0.250 0.249 0.250 0.248 0.250 494,000 123,318 0.2496 0.250 0.249 0.250 0.248 0.250 494,000 0.2496 0.81%
2023-08-09 0 0.248 0.248 0.249 0.247 0.250 928,000 231,144 0.2491 0.248 0.248 0.249 0.247 0.250 928,000 0.2491 0.00%
2023-08-08 0 0.248 0.247 0.249 0.248 0.250 1,421,000 354,370 0.2494 0.248 0.247 0.249 0.248 0.250 1,421,000 0.2494 0.00%
2023-08-07 0 0.248 0.248 0.250 0.248 0.250 1,187,000 295,237 0.2487 0.248 0.248 0.250 0.248 0.250 1,187,000 0.2487 -0.40%
2023-08-04 0 0.249 0.249 0.255 0.249 0.255 5,450,000 1,367,462 0.2509 0.249 0.249 0.255 0.249 0.255 5,450,000 0.2509 0.00%
2023-08-03 0 0.249 0.249 0.250 0.249 0.255 4,365,000 1,099,350 0.2519 0.249 0.249 0.250 0.249 0.255 4,365,000 0.2519 0.00%
2023-08-02 0 0.249 0.249 0.250 0.248 0.250 1,055,000 262,542 0.2489 0.249 0.249 0.250 0.248 0.250 1,055,000 0.2489 -0.40%
2023-08-01 0 0.250 0.249 0.250 0.249 0.255 2,410,000 602,381 0.2500 0.250 0.249 0.250 0.249 0.255 2,410,000 0.2500 0.00%
2023-07-31 0 0.250 0.249 0.250 0.249 0.255 3,492,000 876,562 0.2510 0.250 0.249 0.250 0.249 0.255 3,492,000 0.2510 0.40%
2023-07-28 0 0.249 0.249 0.250 0.249 0.255 4,409,000 1,102,357 0.2500 0.249 0.249 0.250 0.249 0.255 4,409,000 0.2500 -2.35%
2023-07-27 0 0.255 0.250 0.255 0.248 0.255 3,457,000 864,346 0.2500 0.255 0.250 0.255 0.248 0.255 3,457,000 0.2500 4.08%
2023-07-26 0 0.245 0.245 0.246 0.245 0.250 2,028,000 506,179 0.2496 0.245 0.245 0.246 0.245 0.250 2,028,000 0.2496 -2.00%
2023-07-25 0 0.250 0.250 0.255 0.249 0.255 6,503,000 1,630,949 0.2508 0.250 0.250 0.255 0.249 0.255 6,503,000 0.2508 -1.96%
2023-07-24 0 0.255 0.250 0.255 0.248 0.255 498,000 124,827 0.2507 0.255 0.250 0.255 0.248 0.255 498,000 0.2507 2.00%
2023-07-21 0 0.250 0.248 0.250 0.247 0.250 2,312,000 577,532 0.2498 0.250 0.248 0.250 0.247 0.250 2,312,000 0.2498 1.21%
2023-07-20 0 0.247 0.247 0.250 0.247 0.250 576,000 143,585 0.2493 0.247 0.247 0.250 0.247 0.250 576,000 0.2493 -1.20%
2023-07-19 0 0.250 0.249 0.250 0.245 0.250 893,000 222,165 0.2488 0.250 0.249 0.250 0.245 0.250 893,000 0.2488 0.81%
2023-07-18 0 0.248 0.245 0.249 0.245 0.250 1,882,000 464,896 0.2470 0.248 0.245 0.249 0.245 0.250 1,882,000 0.2470 -0.80%
2023-07-14 0 0.250 0.248 0.250 0.247 0.250 677,000 168,994 0.2496 0.250 0.248 0.250 0.247 0.250 677,000 0.2496 0.00%
2023-07-13 0 0.250 0.248 0.250 0.247 0.255 2,781,000 695,207 0.2500 0.250 0.248 0.250 0.247 0.255 2,781,000 0.2500 0.00%
2023-07-12 0 0.250 0.248 0.250 0.250 0.250 701,000 175,250 0.2500 0.250 0.248 0.250 0.250 0.250 701,000 0.2500 1.21%
2023-07-11 0 0.247 0.247 0.250 0.247 0.250 557,000 139,179 0.2499 0.247 0.247 0.250 0.247 0.250 557,000 0.2499 -1.20%
2023-07-10 0 0.250 0.249 0.250 0.247 0.255 1,671,000 418,344 0.2504 0.250 0.249 0.250 0.247 0.255 1,671,000 0.2504 0.81%
2023-07-07 0 0.248 0.245 0.249 0.243 0.249 1,820,000 449,207 0.2468 0.248 0.245 0.249 0.243 0.249 1,820,000 0.2468 0.81%
2023-07-06 0 0.246 0.245 0.248 0.246 0.248 358,000 88,409 0.2470 0.246 0.245 0.248 0.246 0.248 358,000 0.2470 -0.81%
2023-07-05 0 0.248 0.247 0.249 0.247 0.249 381,000 94,614 0.2483 0.248 0.247 0.249 0.247 0.249 381,000 0.2483 -0.40%
2023-07-04 0 0.249 0.249 0.250 0.249 0.250 861,000 214,823 0.2495 0.249 0.249 0.250 0.249 0.250 861,000 0.2495 -0.40%
2023-07-03 0 0.250 0.249 0.250 0.247 0.255 923,000 230,565 0.2498 0.250 0.249 0.250 0.247 0.255 923,000 0.2498 0.00%
2023-06-30 0 0.250 0.249 0.250 0.245 0.250 580,000 144,192 0.2486 0.250 0.249 0.250 0.245 0.250 580,000 0.2486 1.63%
2023-06-29 0 0.246 0.245 0.248 0.246 0.248 520,000 128,219 0.2466 0.246 0.245 0.248 0.246 0.248 520,000 0.2466 -0.40%
2023-06-28 0 0.247 0.247 0.250 0.247 0.250 1,184,000 295,484 0.2496 0.247 0.247 0.250 0.247 0.250 1,184,000 0.2496 0.00%
2023-06-27 0 0.247 0.247 0.249 0.246 0.250 848,000 211,105 0.2489 0.247 0.247 0.249 0.246 0.250 848,000 0.2489 -0.80%
2023-06-26 0 0.249 0.246 0.249 0.245 0.249 195,000 48,381 0.2481 0.249 0.246 0.249 0.245 0.249 195,000 0.2481 0.81%
2023-06-23 0 0.247 0.245 0.248 0.245 0.247 1,729,000 424,424 0.2455 0.247 0.245 0.248 0.245 0.247 1,729,000 0.2455 -1.20%
2023-06-21 0 0.250 0.248 0.250 0.248 0.250 844,000 210,127 0.2490 0.250 0.248 0.250 0.248 0.250 844,000 0.2490 0.00%
2023-06-20 0 0.250 0.248 0.250 0.248 0.250 1,746,000 435,443 0.2494 0.250 0.248 0.250 0.248 0.250 1,746,000 0.2494 0.40%
2023-06-19 0 0.249 0.248 0.250 0.249 0.255 1,387,000 349,038 0.2516 0.249 0.248 0.250 0.249 0.255 1,387,000 0.2516 -0.40%
2023-06-16 0 0.250 0.249 0.250 0.249 0.250 2,230,000 557,493 0.2500 0.250 0.249 0.250 0.249 0.250 2,230,000 0.2500 0.00%
2023-06-15 0 0.250 0.249 0.250 0.249 0.255 384,000 95,913 0.2498 0.250 0.249 0.250 0.249 0.255 384,000 0.2498 0.00%
2023-06-14 0 0.250 0.249 0.250 0.248 0.250 479,000 119,512 0.2495 0.250 0.249 0.250 0.248 0.250 479,000 0.2495 0.40%
2023-06-13 0 0.249 0.249 0.250 0.248 0.250 308,000 76,741 0.2492 0.249 0.249 0.250 0.248 0.250 308,000 0.2492 0.00%
2023-06-12 0 0.249 0.248 0.249 0.247 0.250 489,000 121,660 0.2488 0.249 0.248 0.249 0.247 0.250 489,000 0.2488 0.81%
2023-06-09 0 0.247 0.247 0.250 0.247 0.250 241,000 59,823 0.2482 0.247 0.247 0.250 0.247 0.250 241,000 0.2482 -0.40%
2023-06-08 0 0.248 0.247 0.250 0.246 0.249 572,000 141,167 0.2468 0.248 0.247 0.250 0.246 0.249 572,000 0.2468 0.00%
2023-06-07 0 0.248 0.247 0.250 0.247 0.250 3,273,000 816,531 0.2495 0.248 0.247 0.250 0.247 0.250 3,273,000 0.2495 -0.80%
2023-06-06 0 0.250 0.247 0.250 0.248 0.250 208,000 51,970 0.2499 0.250 0.247 0.250 0.248 0.250 208,000 0.2499 0.00%
2023-06-05 0 0.250 0.248 0.250 0.248 0.250 936,000 233,956 0.2500 0.250 0.248 0.250 0.248 0.250 936,000 0.2500 0.81%
2023-06-02 0 0.248 0.248 0.250 0.247 0.255 7,192,000 1,797,653 0.2500 0.248 0.248 0.250 0.247 0.255 7,192,000 0.2500 -0.80%
2023-06-01 0 0.250 0.247 0.250 0.244 0.250 2,055,000 513,376 0.2498 0.250 0.247 0.250 0.244 0.250 2,055,000 0.2498 2.04%
2023-05-31 0 0.245 0.245 0.247 0.243 0.250 3,069,000 753,594 0.2456 0.245 0.245 0.247 0.243 0.250 3,069,000 0.2456 -0.81%
2023-05-30 0 0.247 0.247 0.250 0.247 0.250 188,000 46,576 0.2477 0.247 0.247 0.250 0.247 0.250 188,000 0.2477 -0.40%
2023-05-29 0 0.248 0.247 0.248 0.246 0.250 729,000 180,212 0.2472 0.248 0.247 0.248 0.246 0.250 729,000 0.2472 0.00%
2023-05-25 0 0.248 0.246 0.248 0.245 0.249 2,630,000 648,513 0.2466 0.248 0.246 0.248 0.245 0.249 2,630,000 0.2466 -0.80%
2023-05-24 0 0.250 0.247 0.250 0.247 0.250 200,000 49,722 0.2486 0.250 0.247 0.250 0.247 0.250 200,000 0.2486 0.00%
2023-05-23 0 0.250 0.248 0.250 0.248 0.255 2,456,000 615,454 0.2506 0.250 0.248 0.250 0.248 0.255 2,456,000 0.2506 0.00%
2023-05-22 0 0.250 0.250 0.255 0.246 0.250 906,000 225,631 0.2490 0.250 0.250 0.255 0.246 0.250 906,000 0.2490 0.81%
2023-05-19 0 0.248 0.247 0.250 0.247 0.255 4,028,000 1,005,371 0.2496 0.248 0.247 0.250 0.247 0.255 4,028,000 0.2496 -2.75%
2023-05-18 0 0.255 0.250 0.255 0.250 0.255 818,000 208,105 0.2544 0.255 0.250 0.255 0.250 0.255 818,000 0.2544 0.00%
2023-05-17 0 0.255 0.250 0.255 0.250 0.255 541,000 135,580 0.2506 0.255 0.250 0.255 0.250 0.255 541,000 0.2506 0.00%
2023-05-16 0 0.255 0.250 0.255 0.250 0.255 1,376,000 350,840 0.2550 0.255 0.250 0.255 0.250 0.255 1,376,000 0.2550 0.00%
2023-05-15 0 0.255 0.250 0.255 0.250 0.260 4,536,000 1,163,325 0.2565 0.255 0.250 0.255 0.250 0.260 4,536,000 0.2565 0.00%
2023-05-12 0 0.255 0.250 0.255 0.250 0.260 3,822,000 967,095 0.2530 0.255 0.250 0.255 0.250 0.260 3,822,000 0.2530 -1.92%
2023-05-11 0 0.260 0.255 0.260 0.255 0.260 5,258,000 1,341,790 0.2552 0.260 0.255 0.260 0.255 0.260 5,258,000 0.2552 1.96%
2023-05-10 0 0.255 0.250 0.255 0.250 0.260 5,172,000 1,324,065 0.2560 0.255 0.250 0.255 0.250 0.260 5,172,000 0.2560 -3.77%
2023-05-09 0 0.265 0.255 0.265 0.260 0.275 7,101,000 1,881,905 0.2650 0.265 0.255 0.265 0.260 0.275 7,101,000 0.2650 -3.64%
2023-05-08 0 0.275 0.270 0.275 0.250 0.280 9,549,000 2,526,720 0.2646 0.275 0.270 0.275 0.250 0.280 9,549,000 0.2646 5.77%
2023-05-05 0 0.260 0.255 0.260 0.255 0.260 9,349,000 2,393,220 0.2560 0.260 0.255 0.260 0.255 0.260 9,349,000 0.2560 1.96%
2023-05-04 0 0.255 0.250 0.260 0.255 0.260 12,357,000 3,170,190 0.2566 0.255 0.250 0.260 0.255 0.260 12,357,000 0.2566 -1.92%
2023-05-03 0 0.260 0.255 0.260 0.255 0.260 3,881,000 997,655 0.2571 0.260 0.255 0.260 0.255 0.260 3,881,000 0.2571 -1.89%
2023-05-02 0 0.265 0.260 0.265 0.260 0.275 5,402,000 1,435,465 0.2657 0.265 0.260 0.265 0.260 0.275 5,402,000 0.2657 -1.85%
2023-04-28 0 0.270 0.270 0.275 0.270 0.275 1,061,000 286,985 0.2705 0.270 0.270 0.275 0.270 0.275 1,061,000 0.2705 0.00%
2023-04-27 0 0.270 0.265 0.270 0.265 0.270 922,000 248,740 0.2698 0.270 0.265 0.270 0.265 0.270 922,000 0.2698 0.00%
2023-04-26 0 0.270 0.265 0.275 0.265 0.270 1,709,000 460,485 0.2694 0.270 0.265 0.275 0.265 0.270 1,709,000 0.2694 0.00%
2023-04-25 0 0.270 0.265 0.270 0.265 0.270 1,370,000 369,665 0.2698 0.270 0.265 0.270 0.265 0.270 1,370,000 0.2698 0.00%
2023-04-24 0 0.270 0.270 0.275 0.270 0.275 1,555,000 421,750 0.2712 0.270 0.270 0.275 0.270 0.275 1,555,000 0.2712 0.00%
2023-04-21 0 0.270 0.270 0.275 0.265 0.275 3,689,000 1,002,690 0.2718 0.270 0.270 0.275 0.265 0.275 3,689,000 0.2718 0.00%
2023-04-20 0 0.270 0.270 0.275 0.265 0.270 576,000 155,495 0.2700 0.270 0.270 0.275 0.265 0.270 576,000 0.2700 0.00%
2023-04-19 0 0.270 0.270 0.275 0.265 0.270 1,587,000 428,340 0.2699 0.270 0.270 0.275 0.265 0.270 1,587,000 0.2699 0.00%
2023-04-18 0 0.270 0.265 0.270 0.270 0.275 3,318,000 897,510 0.2705 0.270 0.265 0.270 0.270 0.275 3,318,000 0.2705 0.00%
2023-04-17 0 0.270 0.270 0.275 0.270 0.275 6,056,000 1,651,580 0.2727 0.270 0.270 0.275 0.270 0.275 6,056,000 0.2727 0.00%
2023-04-14 0 0.270 0.270 0.275 0.270 0.275 4,536,000 1,228,590 0.2709 0.270 0.270 0.275 0.270 0.275 4,536,000 0.2709 0.00%
2023-04-13 0 0.270 0.270 0.275 0.270 0.275 2,743,000 743,150 0.2709 0.270 0.270 0.275 0.270 0.275 2,743,000 0.2709 -1.82%
2023-04-12 0 0.275 0.275 0.280 0.275 0.280 2,726,000 755,345 0.2771 0.275 0.275 0.280 0.275 0.280 2,726,000 0.2771 0.00%
2023-04-11 0 0.275 0.270 0.280 0.275 0.285 4,290,000 1,188,290 0.2770 0.275 0.270 0.280 0.275 0.285 4,290,000 0.2770 0.00%
2023-04-06 0 0.275 0.275 0.280 0.275 0.285 2,762,000 766,560 0.2775 0.275 0.275 0.280 0.275 0.285 2,762,000 0.2775 1.85%
2023-04-04 0 0.270 0.270 0.275 0.270 0.275 2,363,000 647,965 0.2742 0.270 0.270 0.275 0.270 0.275 2,363,000 0.2742 -1.82%
2023-04-03 0 0.275 0.270 0.280 0.275 0.280 2,791,000 767,705 0.2751 0.275 0.270 0.280 0.275 0.280 2,791,000 0.2751 1.85%
2023-03-31 0 0.270 0.270 0.275 0.270 0.280 2,490,000 680,640 0.2733 0.270 0.270 0.275 0.270 0.280 2,490,000 0.2733 -1.82%
2023-03-30 0 0.275 0.270 0.275 0.270 0.275 1,045,000 284,080 0.2718 0.275 0.270 0.275 0.270 0.275 1,045,000 0.2718 0.00%
2023-03-29 0 0.275 0.270 0.275 0.270 0.275 2,346,000 635,140 0.2707 0.275 0.270 0.275 0.270 0.275 2,346,000 0.2707 0.00%
2023-03-28 0 0.275 0.270 0.275 0.270 0.275 4,428,000 1,206,125 0.2724 0.275 0.270 0.275 0.270 0.275 4,428,000 0.2724 1.85%
2023-03-27 0 0.270 0.270 0.275 0.270 0.275 3,241,000 879,525 0.2714 0.270 0.270 0.275 0.270 0.275 3,241,000 0.2714 0.00%
2023-03-24 0 0.270 0.270 0.275 0.270 0.275 4,501,000 1,217,370 0.2705 0.270 0.270 0.275 0.270 0.275 4,501,000 0.2705 -1.82%
2023-03-23 0 0.275 0.275 0.280 0.270 0.280 6,552,000 1,803,290 0.2752 0.275 0.275 0.280 0.270 0.280 6,552,000 0.2752 0.00%
2023-03-22 0 0.275 0.275 0.280 0.270 0.280 4,869,000 1,326,210 0.2724 0.275 0.275 0.280 0.270 0.280 4,869,000 0.2724 1.85%
2023-03-21 0 0.270 0.270 0.275 0.270 0.275 1,574,000 427,735 0.2718 0.270 0.270 0.275 0.270 0.275 1,574,000 0.2718 1.89%
2023-03-20 0 0.265 0.265 0.270 0.265 0.285 3,707,000 1,007,190 0.2717 0.265 0.265 0.270 0.265 0.285 3,707,000 0.2717 -5.36%
2023-03-17 0 0.280 0.280 0.285 0.275 0.285 1,506,000 423,920 0.2815 0.280 0.280 0.285 0.275 0.285 1,506,000 0.2815 0.00%
2023-03-16 0 0.280 0.275 0.280 0.275 0.280 430,000 119,835 0.2787 0.280 0.275 0.280 0.275 0.280 430,000 0.2787 0.00%
2023-03-15 0 0.280 0.280 0.285 0.270 0.285 8,022,000 2,241,705 0.2794 0.280 0.280 0.285 0.270 0.285 8,022,000 0.2794 0.00%
2023-03-14 0 0.280 0.275 0.280 0.275 0.290 7,440,000 2,100,550 0.2823 0.280 0.275 0.280 0.275 0.290 7,440,000 0.2823 -5.08%
2023-03-13 0 0.295 0.290 0.295 0.285 0.300 7,584,000 2,172,930 0.2865 0.295 0.290 0.295 0.285 0.300 7,584,000 0.2865 5.36%
2023-03-10 0 0.280 0.275 0.280 0.275 0.290 3,508,000 999,130 0.2848 0.280 0.275 0.280 0.275 0.290 3,508,000 0.2848 -5.08%
2023-03-09 0 0.295 0.290 0.295 0.290 0.295 1,806,000 527,725 0.2922 0.295 0.290 0.295 0.290 0.295 1,806,000 0.2922 0.00%
2023-03-08 0 0.295 0.290 0.295 0.290 0.295 603,000 176,710 0.2931 0.295 0.290 0.295 0.290 0.295 603,000 0.2931 0.00%
2023-03-07 0 0.295 0.290 0.295 0.290 0.300 6,477,000 1,900,550 0.2934 0.295 0.290 0.295 0.290 0.300 6,477,000 0.2934 0.00%
2023-03-06 0 0.295 0.290 0.295 0.290 0.295 1,146,000 338,000 0.2949 0.295 0.290 0.295 0.290 0.295 1,146,000 0.2949 0.00%
2023-03-03 0 0.295 0.290 0.295 0.295 0.300 2,532,000 747,290 0.2951 0.295 0.290 0.295 0.295 0.300 2,532,000 0.2951 0.00%
2023-03-02 0 0.295 0.290 0.300 0.295 0.300 3,541,000 1,049,885 0.2965 0.295 0.290 0.300 0.295 0.300 3,541,000 0.2965 0.00%
2023-03-01 0 0.295 0.290 0.300 0.295 0.300 1,542,000 454,990 0.2951 0.295 0.290 0.300 0.295 0.300 1,542,000 0.2951 0.00%
2023-02-28 0 0.295 0.295 0.300 0.295 0.300 2,366,000 698,055 0.2950 0.295 0.295 0.300 0.295 0.300 2,366,000 0.2950 0.00%
2023-02-27 0 0.295 0.290 0.295 0.290 0.300 2,200,000 650,365 0.2956 0.295 0.290 0.295 0.290 0.300 2,200,000 0.2956 -1.67%
2023-02-24 0 0.300 0.295 0.305 0.295 0.300 4,503,000 1,337,380 0.2970 0.300 0.295 0.305 0.295 0.300 4,503,000 0.2970 0.00%
2023-02-23 0 0.300 0.295 0.300 0.295 0.305 3,618,000 1,083,770 0.2995 0.300 0.295 0.300 0.295 0.305 3,618,000 0.2995 1.69%
2023-02-22 0 0.295 0.290 0.295 0.290 0.320 2,089,000 631,425 0.3023 0.295 0.290 0.295 0.290 0.320 2,089,000 0.3023 1.72%
2023-02-21 0 0.290 0.285 0.290 0.290 0.300 2,033,000 599,725 0.2950 0.290 0.285 0.290 0.290 0.300 2,033,000 0.2950 -1.69%
2023-02-20 0 0.295 0.290 0.295 0.285 0.300 4,671,000 1,362,285 0.2916 0.295 0.290 0.295 0.285 0.300 4,671,000 0.2916 1.72%
2023-02-17 0 0.290 0.285 0.290 0.290 0.295 1,866,000 542,700 0.2908 0.290 0.285 0.290 0.290 0.295 1,866,000 0.2908 0.00%
2023-02-16 0 0.290 0.290 0.295 0.290 0.295 669,000 195,370 0.2920 0.290 0.290 0.295 0.290 0.295 669,000 0.2920 1.75%
2023-02-15 0 0.285 0.285 0.290 0.285 0.305 5,182,000 1,506,625 0.2907 0.285 0.285 0.290 0.285 0.305 5,182,000 0.2907 -5.00%
2023-02-14 0 0.300 0.300 0.305 0.300 0.310 1,112,000 340,740 0.3064 0.300 0.300 0.305 0.300 0.310 1,112,000 0.3064 -3.23%
2023-02-13 0 0.310 0.310 0.315 0.310 0.315 935,000 290,380 0.3106 0.310 0.310 0.315 0.310 0.315 935,000 0.3106 -1.59%
2023-02-10 0 0.315 0.310 0.315 0.310 0.325 1,607,000 508,500 0.3164 0.315 0.310 0.315 0.310 0.325 1,607,000 0.3164 -1.56%
2023-02-09 0 0.320 0.315 0.320 0.310 0.330 2,228,000 715,475 0.3211 0.320 0.315 0.320 0.310 0.330 2,228,000 0.3211 1.59%
2023-02-08 0 0.315 0.310 0.315 0.310 0.320 350,000 110,015 0.3143 0.315 0.310 0.315 0.310 0.320 350,000 0.3143 0.00%
2023-02-07 0 0.315 0.315 0.320 0.315 0.320 2,434,000 771,375 0.3169 0.315 0.315 0.320 0.315 0.320 2,434,000 0.3169 -1.56%
2023-02-06 0 0.320 0.310 0.320 0.310 0.320 289,000 91,095 0.3152 0.320 0.310 0.320 0.310 0.320 289,000 0.3152 1.59%
2023-02-03 0 0.315 0.315 0.320 0.310 0.320 899,000 284,135 0.3161 0.315 0.315 0.320 0.310 0.320 899,000 0.3161 0.00%
2023-02-02 0 0.315 0.310 0.320 0.315 0.320 6,435,000 2,035,955 0.3164 0.315 0.310 0.320 0.315 0.320 6,435,000 0.3164 0.00%
2023-02-01 0 0.315 0.310 0.315 0.315 0.320 9,776,000 3,100,340 0.3171 0.315 0.310 0.315 0.315 0.320 9,776,000 0.3171 0.00%
2023-01-31 0 0.315 0.315 0.320 0.310 0.315 404,000 127,130 0.3147 0.315 0.315 0.320 0.310 0.315 404,000 0.3147 0.00%
2023-01-30 0 0.315 0.310 0.315 0.310 0.315 726,000 228,665 0.3150 0.315 0.310 0.315 0.310 0.315 726,000 0.3150 -1.56%
2023-01-27 0 0.320 0.310 0.320 0.315 0.320 4,033,000 1,274,675 0.3161 0.320 0.310 0.320 0.315 0.320 4,033,000 0.3161 0.00%
2023-01-26 0 0.320 0.315 0.320 0.315 0.325 4,441,000 1,421,915 0.3202 0.320 0.315 0.320 0.315 0.325 4,441,000 0.3202 1.59%
2023-01-20 0 0.315 0.310 0.315 0.315 0.320 4,827,000 1,529,995 0.3170 0.315 0.310 0.315 0.315 0.320 4,827,000 0.3170 0.00%
2023-01-19 0 0.315 0.310 0.315 0.315 0.320 2,318,000 735,945 0.3175 0.315 0.310 0.315 0.315 0.320 2,318,000 0.3175 -1.56%
2023-01-18 0 0.320 0.315 0.320 0.315 0.325 938,000 300,170 0.3200 0.320 0.315 0.320 0.315 0.325 938,000 0.3200 0.00%
2023-01-17 0 0.320 0.315 0.320 0.320 0.325 1,604,000 513,880 0.3204 0.320 0.315 0.320 0.320 0.325 1,604,000 0.3204 0.00%
2023-01-16 0 0.320 0.320 0.325 0.320 0.330 1,976,000 642,105 0.3250 0.320 0.320 0.325 0.320 0.330 1,976,000 0.3250 -1.54%
2023-01-13 0 0.325 0.320 0.325 0.320 0.325 3,220,000 1,041,865 0.3236 0.325 0.320 0.325 0.320 0.325 3,220,000 0.3236 0.00%
2023-01-12 0 0.325 0.320 0.325 0.320 0.325 659,000 213,440 0.3239 0.325 0.320 0.325 0.320 0.325 659,000 0.3239 0.00%
2023-01-11 0 0.325 0.320 0.325 0.320 0.330 2,359,000 766,590 0.3250 0.325 0.320 0.325 0.320 0.330 2,359,000 0.3250 0.00%
2023-01-10 0 0.325 0.320 0.330 0.320 0.330 1,539,000 502,170 0.3263 0.325 0.320 0.330 0.320 0.330 1,539,000 0.3263 -1.52%
2023-01-09 0 0.330 0.320 0.330 0.320 0.335 2,494,000 810,975 0.3252 0.330 0.320 0.330 0.320 0.335 2,494,000 0.3252 1.54%
2023-01-06 0 0.325 0.320 0.325 0.320 0.330 1,447,000 471,570 0.3259 0.325 0.320 0.325 0.320 0.330 1,447,000 0.3259 0.00%
2023-01-05 0 0.325 0.320 0.325 0.320 0.335 4,841,000 1,579,985 0.3264 0.325 0.320 0.325 0.320 0.335 4,841,000 0.3264 0.00%
2023-01-04 0 0.325 0.320 0.340 0.320 0.335 8,326,000 2,714,735 0.3261 0.325 0.320 0.340 0.320 0.335 8,326,000 0.3261 0.00%
2023-01-03 0 0.325 0.320 0.325 0.325 0.345 4,432,000 1,471,720 0.3321 0.325 0.320 0.325 0.325 0.345 4,432,000 0.3321 -2.99%
2022-12-30 0 0.335 0.330 0.335 0.325 0.335 1,503,000 494,935 0.3293 0.335 0.330 0.335 0.325 0.335 1,503,000 0.3293 1.52%
2022-12-29 0 0.330 0.320 0.335 0.325 0.335 1,693,000 558,190 0.3297 0.330 0.320 0.335 0.325 0.335 1,693,000 0.3297 0.00%
2022-12-28 0 0.330 0.320 0.330 0.320 0.340 1,596,000 524,955 0.3289 0.330 0.320 0.330 0.320 0.340 1,596,000 0.3289 -1.49%
2022-12-23 0 0.335 0.325 0.335 0.325 0.335 931,000 309,180 0.3321 0.335 0.325 0.335 0.325 0.335 931,000 0.3321 1.52%
2022-12-22 0 0.330 0.330 0.335 0.325 0.340 1,065,000 352,110 0.3306 0.330 0.330 0.335 0.325 0.340 1,065,000 0.3306 0.00%
2022-12-21 0 0.330 0.320 0.330 0.325 0.340 575,000 190,410 0.3311 0.330 0.320 0.330 0.325 0.340 575,000 0.3311 1.54%
2022-12-20 0 0.325 0.315 0.325 0.315 0.345 2,293,000 741,790 0.3235 0.325 0.315 0.325 0.315 0.345 2,293,000 0.3235 -5.80%
2022-12-19 0 0.345 0.345 0.350 0.345 0.355 292,000 102,650 0.3515 0.345 0.345 0.350 0.345 0.355 292,000 0.3515 -4.17%
2022-12-16 0 0.360 0.365 0.370 0.355 0.370 541,000 194,850 0.3602 0.360 0.365 0.370 0.355 0.370 541,000 0.3602 -2.70%
2022-12-15 0 0.370 0.365 0.370 0.360 0.380 375,000 137,330 0.3662 0.370 0.365 0.370 0.360 0.380 375,000 0.3662 0.00%
2022-12-14 0 0.370 0.370 0.380 0.370 0.385 987,000 373,785 0.3787 0.370 0.370 0.380 0.370 0.385 987,000 0.3787 -3.90%
2022-12-13 0 0.385 0.380 0.385 0.380 0.395 1,730,000 665,670 0.3848 0.385 0.380 0.385 0.380 0.395 1,730,000 0.3848 1.32%
2022-12-12 0 0.380 0.370 0.380 0.365 0.385 1,089,000 407,595 0.3743 0.380 0.370 0.380 0.365 0.385 1,089,000 0.3743 2.70%
2022-12-09 0 0.370 0.365 0.370 0.365 0.375 581,000 213,045 0.3667 0.370 0.365 0.370 0.365 0.375 581,000 0.3667 0.00%
2022-12-08 0 0.370 0.360 0.370 0.355 0.380 1,393,000 507,575 0.3644 0.370 0.360 0.370 0.355 0.380 1,393,000 0.3644 4.23%
2022-12-07 0 0.355 0.355 0.365 0.355 0.370 2,645,000 961,485 0.3635 0.355 0.355 0.365 0.355 0.370 2,645,000 0.3635 -2.74%
2022-12-06 0 0.365 0.360 0.365 0.360 0.370 592,000 218,455 0.3690 0.365 0.360 0.365 0.360 0.370 592,000 0.3690 0.00%
2022-12-05 0 0.365 0.360 0.365 0.360 0.385 2,674,000 987,110 0.3692 0.365 0.360 0.365 0.360 0.385 2,674,000 0.3692 0.00%
2022-12-02 0 0.365 0.355 0.370 0.350 0.375 519,000 190,750 0.3675 0.365 0.355 0.370 0.350 0.375 519,000 0.3675 0.00%
2022-12-01 0 0.365 0.355 0.365 0.340 0.380 2,948,000 1,070,925 0.3633 0.365 0.355 0.365 0.340 0.380 2,948,000 0.3633 4.29%
2022-11-30 0 0.350 0.340 0.350 0.335 0.355 1,592,000 551,035 0.3461 0.350 0.340 0.350 0.335 0.355 1,592,000 0.3461 2.94%
2022-11-29 0 0.340 0.335 0.340 0.315 0.360 5,799,000 1,977,800 0.3411 0.340 0.335 0.340 0.315 0.360 5,799,000 0.3411 4.62%
2022-11-28 0 0.325 0.320 0.330 0.320 0.340 2,980,000 976,535 0.3277 0.325 0.320 0.330 0.320 0.340 2,980,000 0.3277 -8.45%
2022-11-25 0 0.355 0.355 0.360 0.295 0.405 14,103,000 4,985,785 0.3535 0.355 0.355 0.360 0.295 0.405 14,103,000 0.3535 20.34%
2022-11-24 0 0.295 0.290 0.305 0.295 0.305 977,000 294,820 0.3018 0.295 0.290 0.305 0.295 0.305 977,000 0.3018 0.00%
2022-11-23 0 0.295 0.290 0.295 0.290 0.315 2,276,000 686,250 0.3015 0.295 0.290 0.295 0.290 0.315 2,276,000 0.3015 1.72%
2022-11-22 0 0.290 0.290 0.305 0.290 0.300 997,000 294,725 0.2956 0.290 0.290 0.305 0.290 0.300 997,000 0.2956 -3.33%
2022-11-21 0 0.300 0.295 0.300 0.300 0.315 1,898,000 575,180 0.3030 0.300 0.295 0.300 0.300 0.315 1,898,000 0.3030 -7.69%
2022-11-18 0 0.325 0.320 0.325 0.315 0.340 995,000 320,665 0.3223 0.325 0.320 0.325 0.315 0.340 995,000 0.3223 -1.52%
2022-11-17 0 0.330 0.325 0.330 0.310 0.330 4,033,000 1,288,280 0.3194 0.330 0.325 0.330 0.310 0.330 4,033,000 0.3194 8.20%
2022-11-16 0 0.305 0.295 0.305 0.295 0.305 1,248,000 375,885 0.3012 0.305 0.295 0.305 0.295 0.305 1,248,000 0.3012 1.67%
2022-11-15 0 0.300 0.295 0.305 0.295 0.310 2,142,000 643,165 0.3003 0.300 0.295 0.305 0.295 0.310 2,142,000 0.3003 3.45%
2022-11-14 0 0.290 0.290 0.295 0.280 0.300 1,964,000 576,300 0.2934 0.290 0.290 0.295 0.280 0.300 1,964,000 0.2934 3.57%
2022-11-11 0 0.280 0.275 0.285 0.275 0.290 444,000 124,400 0.2802 0.280 0.275 0.285 0.275 0.290 444,000 0.2802 0.00%
2022-11-10 0 0.280 0.275 0.280 0.275 0.290 136,000 38,360 0.2821 0.280 0.275 0.280 0.275 0.290 136,000 0.2821 0.00%
2022-11-09 0 0.280 0.280 0.285 0.275 0.290 1,450,000 407,595 0.2811 0.280 0.280 0.285 0.275 0.290 1,450,000 0.2811 1.82%
2022-11-08 0 0.275 0.270 0.275 0.270 0.285 1,207,000 332,760 0.2757 0.275 0.270 0.275 0.270 0.285 1,207,000 0.2757 -3.51%
2022-11-07 0 0.285 0.280 0.285 0.275 0.295 2,774,000 782,900 0.2822 0.285 0.280 0.285 0.275 0.295 2,774,000 0.2822 7.55%
2022-11-04 0 0.265 0.265 0.275 0.265 0.280 938,000 255,165 0.2720 0.265 0.265 0.275 0.265 0.280 938,000 0.2720 0.00%
2022-11-03 0 0.265 0.270 0.275 0.260 0.275 245,000 66,015 0.2694 0.265 0.270 0.275 0.260 0.275 245,000 0.2694 -3.64%
2022-11-02 0 0.275 0.270 0.275 0.275 0.280 577,000 158,690 0.2750 0.275 0.270 0.275 0.275 0.280 577,000 0.2750 0.00%
2022-11-01 0 0.275 0.270 0.275 0.265 0.285 1,771,000 486,575 0.2747 0.275 0.270 0.275 0.265 0.285 1,771,000 0.2747 3.77%
2022-10-31 0 0.265 0.265 0.275 0.260 0.280 976,000 268,720 0.2753 0.265 0.265 0.275 0.260 0.280 976,000 0.2753 -1.85%
2022-10-28 0 0.270 0.265 0.270 0.255 0.270 130,000 34,690 0.2668 0.270 0.265 0.270 0.255 0.270 130,000 0.2668 1.89%
2022-10-27 0 0.265 0.255 0.260 0.255 0.280 1,740,000 459,240 0.2639 0.265 0.255 0.260 0.255 0.280 1,740,000 0.2639 0.00%
2022-10-26 0 0.265 0.260 0.265 0.260 0.275 5,926,000 1,566,725 0.2644 0.265 0.260 0.265 0.260 0.275 5,926,000 0.2644 0.00%
2022-10-25 0 0.265 0.265 0.275 0.265 0.280 2,088,000 569,300 0.2727 0.265 0.265 0.275 0.265 0.280 2,088,000 0.2727 -5.36%
2022-10-24 0 0.280 0.280 0.290 0.280 0.300 2,092,000 605,605 0.2895 0.280 0.280 0.290 0.280 0.300 2,092,000 0.2895 -6.67%
2022-10-21 0 0.300 0.300 0.305 0.300 0.315 2,273,000 688,110 0.3027 0.300 0.300 0.305 0.300 0.315 2,273,000 0.3027 -3.23%
2022-10-20 0 0.310 0.310 0.320 0.310 0.330 741,000 234,305 0.3162 0.310 0.310 0.320 0.310 0.330 741,000 0.3162 -3.12%
2022-10-19 0 0.320 0.320 0.330 0.315 0.330 379,000 123,610 0.3261 0.320 0.320 0.330 0.315 0.330 379,000 0.3261 -3.03%
2022-10-18 0 0.330 0.325 0.335 0.330 0.340 441,000 147,310 0.3340 0.330 0.325 0.335 0.330 0.340 441,000 0.3340 0.00%
2022-10-17 0 0.330 0.335 0.345 0.330 0.350 1,063,000 352,685 0.3318 0.330 0.335 0.345 0.330 0.350 1,063,000 0.3318 -1.49%
2022-10-14 0 0.335 0.335 0.345 0.335 0.355 1,353,000 462,500 0.3418 0.335 0.335 0.345 0.335 0.355 1,353,000 0.3418 -1.47%
2022-10-13 0 0.340 0.340 0.355 0.340 0.355 74,000 25,845 0.3493 0.340 0.340 0.355 0.340 0.355 74,000 0.3493 -2.86%
2022-10-12 0 0.350 0.345 0.365 0.345 0.390 1,514,000 537,215 0.3548 0.350 0.345 0.365 0.345 0.390 1,514,000 0.3548 -5.41%
2022-10-11 0 0.370 0.370 0.380 0.370 0.420 861,000 331,165 0.3846 0.370 0.370 0.380 0.370 0.420 861,000 0.3846 -11.90%
2022-10-10 0 0.420 0.390 0.425 0.390 0.420 27,000 10,660 0.3948 0.420 0.390 0.425 0.390 0.420 27,000 0.3948 -2.33%
2022-10-07 0 0.430 0.415 0.430 0.395 0.435 13,000 5,560 0.4277 0.430 0.415 0.430 0.395 0.435 13,000 0.4277 -1.15%
2022-10-06 0 0.435 0.395 0.435 - - 0 0 - 0.435 0.395 0.435 - - 0 - 0.00%
2022-10-05 0 0.435 0.400 0.435 0.400 0.435 359,000 144,695 0.4031 0.435 0.400 0.435 0.400 0.435 359,000 0.4031 8.75%
2022-10-03 0 0.400 0.410 0.435 0.400 0.435 436,000 180,175 0.4132 0.400 0.410 0.435 0.400 0.435 436,000 0.4132 -2.44%
2022-09-30 0 0.410 0.395 0.425 0.395 0.410 591,000 237,175 0.4013 0.410 0.395 0.425 0.395 0.410 591,000 0.4013 1.23%
2022-09-29 0 0.405 0.405 0.440 0.405 0.460 841,000 358,330 0.4261 0.405 0.405 0.440 0.405 0.460 841,000 0.4261 -11.96%
2022-09-28 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2022-09-27 0 0.460 0.440 0.460 0.460 0.460 3,000 1,380 0.4600 0.460 0.440 0.460 0.460 0.460 3,000 0.4600 0.00%
2022-09-26 0 0.460 0.435 0.460 - - 0 0 - 0.460 0.435 0.460 - - 0 - 0.00%
2022-09-23 0 0.460 0.435 0.460 0.460 0.460 50,000 23,000 0.4600 0.460 0.435 0.460 0.460 0.460 50,000 0.4600 5.75%
2022-09-22 0 0.435 0.435 0.470 0.430 0.470 604,000 265,490 0.4396 0.435 0.435 0.470 0.430 0.470 604,000 0.4396 -7.45%
2022-09-21 0 0.470 0.460 0.490 0.465 0.470 34,000 15,970 0.4697 0.470 0.460 0.490 0.465 0.470 34,000 0.4697 1.08%
2022-09-20 0 0.465 0.465 0.480 0.460 0.480 30,000 14,085 0.4695 0.465 0.465 0.480 0.460 0.480 30,000 0.4695 -3.12%
2022-09-19 0 0.480 0.475 0.480 0.475 0.490 327,000 158,090 0.4835 0.480 0.475 0.480 0.475 0.490 327,000 0.4835 -2.04%
2022-09-16 0 0.490 0.490 0.510 0.490 0.530 147,000 74,690 0.5081 0.490 0.490 0.510 0.490 0.530 147,000 0.5081 -5.77%
2022-09-15 0 0.520 0.520 0.530 0.520 0.530 177,000 93,490 0.5282 0.520 0.520 0.530 0.520 0.530 177,000 0.5282 -1.89%
2022-09-14 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2022-09-13 0 0.530 0.520 0.530 0.520 0.540 341,000 177,810 0.5214 0.530 0.520 0.530 0.520 0.540 341,000 0.5214 0.00%
2022-09-09 0 0.530 0.530 0.550 0.520 0.550 74,000 40,170 0.5428 0.530 0.530 0.550 0.520 0.550 74,000 0.5428 0.00%
2022-09-08 0 0.530 0.530 0.640 0.530 0.550 29,000 15,530 0.5355 0.530 0.530 0.640 0.530 0.550 29,000 0.5355 -1.85%
2022-09-07 0 0.540 0.540 0.550 0.530 0.530 1,000 530 0.5300 0.540 0.540 0.550 0.530 0.530 1,000 0.5300 -1.82%
2022-09-06 0 0.550 0.530 0.560 0.550 0.560 38,000 21,080 0.5547 0.550 0.530 0.560 0.550 0.560 38,000 0.5547 0.00%
2022-09-05 0 0.550 0.530 0.550 0.510 0.550 42,000 22,600 0.5381 0.550 0.530 0.550 0.510 0.550 42,000 0.5381 0.00%
2022-09-02 0 0.550 0.530 0.550 0.530 0.570 1,055,000 577,930 0.5478 0.550 0.530 0.550 0.530 0.570 1,055,000 0.5478 -5.17%
2022-09-01 0 0.580 0.570 0.600 0.580 0.600 63,000 37,090 0.5887 0.580 0.570 0.600 0.580 0.600 63,000 0.5887 0.00%
2022-08-31 0 0.580 0.560 0.600 0.580 0.590 74,000 43,290 0.5850 0.580 0.560 0.600 0.580 0.590 74,000 0.5850 -3.33%
2022-08-30 0 0.600 0.600 0.610 0.590 0.600 30,000 17,900 0.5967 0.600 0.600 0.610 0.590 0.600 30,000 0.5967 1.69%
2022-08-29 0 0.590 0.590 0.610 0.580 0.610 53,000 31,120 0.5872 0.590 0.590 0.610 0.580 0.610 53,000 0.5872 -3.28%
2022-08-26 0 0.610 0.600 0.620 0.610 0.620 40,000 24,520 0.6130 0.610 0.600 0.620 0.610 0.620 40,000 0.6130 1.67%
2022-08-25 0 0.600 0.590 0.600 0.600 0.600 33,000 19,800 0.6000 0.600 0.590 0.600 0.600 0.600 33,000 0.6000 0.00%
2022-08-24 0 0.600 0.600 0.610 0.600 0.600 52,000 31,200 0.6000 0.600 0.600 0.610 0.600 0.600 52,000 0.6000 -3.23%
2022-08-23 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - 0.00%
2022-08-22 0 0.620 0.620 0.640 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2022-08-19 0 0.620 0.610 0.620 0.610 0.630 320,000 198,510 0.6203 0.620 0.610 0.620 0.610 0.630 320,000 0.6203 1.64%
2022-08-18 0 0.610 0.610 0.630 0.610 0.610 1,000 610 0.6100 0.610 0.610 0.630 0.610 0.610 1,000 0.6100 0.00%
2022-08-17 0 0.610 0.610 0.640 - - 0 0 - 0.610 0.610 0.640 - - 0 - 0.00%
2022-08-16 0 0.610 0.610 0.630 0.600 0.610 141,000 86,000 0.6099 0.610 0.610 0.630 0.600 0.610 141,000 0.6099 0.00%
2022-08-15 0 0.610 0.610 0.620 0.600 0.620 59,000 36,280 0.6149 0.610 0.610 0.620 0.600 0.620 59,000 0.6149 -1.61%
2022-08-12 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2022-08-11 0 0.620 0.610 0.630 0.610 0.620 76,000 46,810 0.6159 0.620 0.610 0.630 0.610 0.620 76,000 0.6159 0.00%
2022-08-10 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2022-08-09 0 0.620 0.600 0.620 0.620 0.620 1,000 620 0.6200 0.620 0.600 0.620 0.620 0.620 1,000 0.6200 1.64%
2022-08-08 0 0.610 0.600 0.620 0.600 0.620 15,000 9,070 0.6047 0.610 0.600 0.620 0.600 0.620 15,000 0.6047 0.00%
2022-08-05 0 0.610 0.600 0.620 0.600 0.620 96,000 58,560 0.6100 0.610 0.600 0.620 0.600 0.620 96,000 0.6100 -1.61%
2022-08-04 0 0.620 0.620 0.640 0.610 0.620 181,000 110,970 0.6131 0.620 0.620 0.640 0.610 0.620 181,000 0.6131 0.00%
2022-08-03 0 0.620 0.610 0.620 0.620 0.620 40,000 24,800 0.6200 0.620 0.610 0.620 0.620 0.620 40,000 0.6200 0.00%
2022-08-02 0 0.620 0.610 0.620 0.620 0.620 100,000 62,000 0.6200 0.620 0.610 0.620 0.620 0.620 100,000 0.6200 -1.59%
2022-08-01 0 0.630 0.610 0.630 0.620 0.640 21,000 13,300 0.6333 0.630 0.610 0.630 0.620 0.640 21,000 0.6333 3.28%
2022-07-29 0 0.610 0.610 0.630 0.610 0.650 3,000 1,870 0.6233 0.610 0.610 0.630 0.610 0.650 3,000 0.6233 -4.69%
2022-07-28 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2022-07-27 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - -1.54%
2022-07-26 0 0.650 0.610 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.610 0.650 0.650 0.650 2,000 0.6500 -1.52%
2022-07-25 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2022-07-22 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2022-07-21 0 0.660 0.630 0.660 0.650 0.660 46,000 30,010 0.6524 0.660 0.630 0.660 0.650 0.660 46,000 0.6524 1.54%
2022-07-20 0 0.650 0.630 0.650 0.630 0.650 3,000 1,910 0.6367 0.650 0.630 0.650 0.630 0.650 3,000 0.6367 4.84%
2022-07-19 0 0.620 0.620 0.630 0.610 0.620 7,000 4,290 0.6129 0.620 0.620 0.630 0.610 0.620 7,000 0.6129 1.64%
2022-07-18 0 0.610 0.610 0.620 0.610 0.620 28,000 17,250 0.6161 0.610 0.610 0.620 0.610 0.620 28,000 0.6161 -1.61%
2022-07-15 0 0.620 0.610 0.630 0.610 0.630 128,000 78,360 0.6122 0.620 0.610 0.630 0.610 0.630 128,000 0.6122 1.64%
2022-07-14 0 0.610 0.600 0.620 0.610 0.650 128,000 79,400 0.6203 0.610 0.600 0.620 0.610 0.650 128,000 0.6203 0.00%
2022-07-13 0 0.610 0.600 0.620 0.610 0.620 10,000 6,150 0.6150 0.610 0.600 0.620 0.610 0.620 10,000 0.6150 -3.17%
2022-07-12 0 0.630 0.630 0.640 0.630 0.630 38,000 23,940 0.6300 0.630 0.630 0.640 0.630 0.630 38,000 0.6300 -1.56%
2022-07-11 0 0.640 0.630 0.640 0.640 0.640 6,000 3,840 0.6400 0.640 0.630 0.640 0.640 0.640 6,000 0.6400 1.59%
2022-07-08 0 0.630 0.630 0.640 0.630 0.630 35,000 22,050 0.6300 0.630 0.630 0.640 0.630 0.630 35,000 0.6300 0.00%
2022-07-07 0 0.630 0.630 0.640 0.630 0.650 36,000 22,820 0.6339 0.630 0.630 0.640 0.630 0.650 36,000 0.6339 -3.08%
2022-07-06 0 0.650 0.650 0.670 - - 0 0 - 0.650 0.650 0.670 - - 0 - 0.00%
2022-07-05 0 0.650 0.650 0.670 0.640 0.650 38,000 24,610 0.6476 0.650 0.650 0.670 0.640 0.650 38,000 0.6476 -2.99%
2022-07-04 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2022-06-30 0 0.670 0.650 0.680 - - 0 0 - 0.670 0.650 0.680 - - 0 - 0.00%
2022-06-29 0 0.670 0.660 0.670 0.660 0.670 32,000 21,140 0.6606 0.670 0.660 0.670 0.660 0.670 32,000 0.6606 1.52%
2022-06-28 0 0.660 0.650 0.660 0.650 0.660 228,000 150,430 0.6598 0.660 0.650 0.660 0.650 0.660 228,000 0.6598 0.00%
2022-06-27 0 0.660 0.660 0.670 0.660 0.670 2,902,000 1,943,360 0.6697 0.660 0.660 0.670 0.660 0.670 2,902,000 0.6697 -1.49%
2022-06-24 0 0.670 0.660 0.700 - - 0 0 - 0.670 0.660 0.700 - - 0 - 0.00%
2022-06-23 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2022-06-22 0 0.670 0.670 0.690 0.670 0.690 42,000 28,660 0.6824 0.670 0.670 0.690 0.670 0.690 42,000 0.6824 0.00%
2022-06-21 0 0.670 0.660 0.690 0.660 0.680 7,000 4,650 0.6643 0.670 0.660 0.690 0.660 0.680 7,000 0.6643 -1.47%
2022-06-20 0 0.680 0.680 0.690 0.670 0.680 33,000 22,190 0.6724 0.680 0.680 0.690 0.670 0.680 33,000 0.6724 1.49%
2022-06-17 0 0.670 0.670 0.690 0.670 0.670 4,000 2,680 0.6700 0.670 0.670 0.690 0.670 0.670 4,000 0.6700 -1.47%
2022-06-16 0 0.680 0.680 0.690 0.670 0.690 276,000 187,310 0.6787 0.680 0.680 0.690 0.670 0.690 276,000 0.6787 3.03%
2022-06-15 0 0.660 0.650 0.670 0.660 0.680 67,000 45,220 0.6749 0.660 0.650 0.670 0.660 0.680 67,000 0.6749 -1.49%
2022-06-14 0 0.670 0.660 0.690 - - 0 0 - 0.670 0.660 0.690 - - 0 - 0.00%
2022-06-13 0 0.670 0.670 0.680 0.660 0.660 8,000 5,280 0.6600 0.670 0.670 0.680 0.660 0.660 8,000 0.6600 -2.90%
2022-06-10 0 0.690 0.680 0.690 0.690 0.700 12,000 8,290 0.6908 0.690 0.680 0.690 0.690 0.700 12,000 0.6908 0.00%
2022-06-09 0 0.690 0.680 0.700 - - 0 0 - 0.690 0.680 0.700 - - 0 - 0.00%
2022-06-08 0 0.690 0.670 0.700 - - 0 0 - 0.690 0.670 0.700 - - 0 - 0.00%
2022-06-07 0 0.690 0.670 0.700 0.680 0.690 51,000 35,060 0.6875 0.690 0.670 0.700 0.680 0.690 51,000 0.6875 1.47%
2022-06-06 0 0.680 0.670 0.680 0.670 0.680 22,000 14,760 0.6709 0.680 0.670 0.680 0.670 0.680 22,000 0.6709 1.49%
2022-06-02 0 0.670 0.670 0.690 0.670 0.670 276,000 184,920 0.6700 0.670 0.670 0.690 0.670 0.670 276,000 0.6700 0.00%
2022-06-01 0 0.670 0.660 0.670 0.660 0.680 37,000 24,450 0.6608 0.670 0.660 0.670 0.660 0.680 37,000 0.6608 0.00%
2022-05-31 0 0.670 0.660 0.670 0.670 0.670 121,000 81,060 0.6699 0.670 0.660 0.670 0.670 0.670 121,000 0.6699 1.52%
2022-05-30 0 0.660 0.660 0.690 0.660 0.660 35,000 23,100 0.6600 0.660 0.660 0.690 0.660 0.660 35,000 0.6600 -2.94%
2022-05-27 0 0.680 0.660 0.680 0.660 0.680 27,000 18,320 0.6785 0.680 0.660 0.680 0.660 0.680 27,000 0.6785 3.03%
2022-05-26 0 0.660 0.660 0.680 0.660 0.660 14,000 9,240 0.6600 0.660 0.660 0.680 0.660 0.660 14,000 0.6600 -1.49%
2022-05-25 0 0.670 0.660 0.680 0.660 0.680 35,000 23,260 0.6646 0.670 0.660 0.680 0.660 0.680 35,000 0.6646 0.00%
2022-05-24 0 0.670 0.660 0.670 0.670 0.670 10,000 6,700 0.6700 0.670 0.660 0.670 0.670 0.670 10,000 0.6700 1.52%
2022-05-23 0 0.660 0.660 0.700 0.660 0.670 38,000 25,120 0.6611 0.660 0.660 0.700 0.660 0.670 38,000 0.6611 -1.49%
2022-05-20 0 0.670 0.660 0.700 0.670 0.670 1,000 670 0.6700 0.670 0.660 0.700 0.670 0.670 1,000 0.6700 0.00%
2022-05-19 0 0.670 0.650 0.670 0.650 0.670 39,000 25,610 0.6567 0.670 0.650 0.670 0.650 0.670 39,000 0.6567 1.52%
2022-05-18 0 0.660 0.650 0.670 0.660 0.670 36,000 24,030 0.6675 0.660 0.650 0.670 0.660 0.670 36,000 0.6675 0.00%
2022-05-17 0 0.660 0.660 0.680 0.650 0.660 42,000 27,420 0.6529 0.660 0.660 0.680 0.650 0.660 42,000 0.6529 0.00%
2022-05-16 0 0.660 0.650 0.660 0.660 0.660 8,000 5,280 0.6600 0.660 0.650 0.660 0.660 0.660 8,000 0.6600 0.00%
2022-05-13 0 0.660 0.650 0.670 0.660 0.660 4,000 2,650 0.6625 0.660 0.650 0.670 0.660 0.660 4,000 0.6625 0.00%
2022-05-12 0 0.660 0.650 0.660 0.650 0.660 206,000 135,660 0.6585 0.660 0.650 0.660 0.650 0.660 206,000 0.6585 0.00%
2022-05-11 0 0.660 0.650 0.670 0.660 0.660 41,000 27,060 0.6600 0.660 0.650 0.670 0.660 0.660 41,000 0.6600 0.00%
2022-05-10 0 0.660 0.650 0.670 0.660 0.660 50,000 33,000 0.6600 0.660 0.650 0.670 0.660 0.660 50,000 0.6600 -1.49%
2022-05-06 0 0.670 0.660 0.670 0.660 0.670 46,000 30,560 0.6643 0.670 0.660 0.670 0.660 0.670 46,000 0.6643 0.00%
2022-05-05 0 0.670 0.660 0.680 0.670 0.680 122,000 82,700 0.6779 0.670 0.660 0.680 0.670 0.680 122,000 0.6779 -1.47%
2022-05-04 0 0.680 0.670 0.700 0.670 0.680 104,000 70,190 0.6749 0.680 0.670 0.700 0.670 0.680 104,000 0.6749 1.49%
2022-05-03 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2022-04-29 0 0.670 0.670 0.680 0.660 0.670 83,000 55,160 0.6646 0.670 0.670 0.680 0.660 0.670 83,000 0.6646 1.52%
2022-04-28 0 0.660 0.660 0.680 0.660 0.660 103,000 67,620 0.6565 0.660 0.660 0.680 0.660 0.660 103,000 0.6565 -1.49%
2022-04-27 0 0.670 0.650 0.680 0.650 0.670 68,000 45,160 0.6641 0.670 0.650 0.680 0.650 0.670 68,000 0.6641 1.52%
2022-04-26 0 0.660 0.650 0.670 0.660 0.660 121,000 79,860 0.6600 0.660 0.650 0.670 0.660 0.660 121,000 0.6600 -4.35%
2022-04-25 0 0.690 0.670 0.690 0.670 0.710 16,000 10,800 0.6750 0.690 0.670 0.690 0.670 0.710 16,000 0.6750 0.00%
2022-04-22 0 0.690 0.690 0.700 0.680 0.720 670,000 463,400 0.6916 0.690 0.690 0.700 0.680 0.720 670,000 0.6916 4.55%
2022-04-21 0 0.660 0.660 0.690 0.660 0.700 56,000 38,720 0.6914 0.660 0.660 0.690 0.660 0.700 56,000 0.6914 -5.71%
2022-04-20 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2022-04-19 0 0.700 0.670 0.700 0.700 0.700 11,000 7,700 0.7000 0.700 0.670 0.700 0.700 0.700 11,000 0.7000 0.00%
2022-04-14 0 0.700 0.690 0.700 0.700 0.730 177,000 126,420 0.7142 0.700 0.690 0.700 0.700 0.730 177,000 0.7142 4.48%
2022-04-13 0 0.670 0.670 0.680 0.670 0.670 76,000 50,920 0.6700 0.670 0.670 0.680 0.670 0.670 76,000 0.6700 0.00%
2022-04-12 0 0.670 0.660 0.680 0.660 0.680 117,000 78,180 0.6682 0.670 0.660 0.680 0.660 0.680 117,000 0.6682 1.52%
2022-04-11 0 0.660 0.650 0.670 0.660 0.680 78,000 51,800 0.6641 0.660 0.650 0.670 0.660 0.680 78,000 0.6641 -1.49%
2022-04-08 0 0.670 0.660 0.680 0.660 0.680 251,000 168,660 0.6720 0.670 0.660 0.680 0.660 0.680 251,000 0.6720 -1.47%
2022-04-07 0 0.680 0.670 0.680 0.660 0.690 412,000 280,310 0.6804 0.680 0.670 0.680 0.660 0.690 412,000 0.6804 -1.45%
2022-04-06 0 0.690 0.680 0.690 0.670 0.700 189,000 127,680 0.6756 0.690 0.680 0.690 0.670 0.700 189,000 0.6756 -1.43%
2022-04-04 0 0.700 0.680 0.700 0.660 0.720 467,000 323,340 0.6924 0.700 0.680 0.700 0.660 0.720 467,000 0.6924 0.00%
2022-04-01 0 0.700 0.690 0.700 0.700 0.740 417,000 293,000 0.7026 0.700 0.690 0.700 0.700 0.740 417,000 0.7026 -6.67%
2022-03-31 0 0.750 0.730 0.750 0.710 0.750 105,000 77,930 0.7422 0.750 0.730 0.750 0.710 0.750 105,000 0.7422 2.74%
2022-03-30 0 0.730 0.710 0.740 0.720 0.730 23,000 16,780 0.7296 0.730 0.710 0.740 0.720 0.730 23,000 0.7296 2.82%
2022-03-29 0 0.710 0.710 0.740 0.710 0.730 68,000 48,640 0.7153 0.710 0.710 0.740 0.710 0.730 68,000 0.7153 -1.39%
2022-03-28 0 0.720 0.710 0.740 0.710 0.730 36,000 25,910 0.7197 0.720 0.710 0.740 0.710 0.730 36,000 0.7197 0.00%
2022-03-25 0 0.720 0.710 0.730 0.720 0.750 168,000 122,870 0.7314 0.720 0.710 0.730 0.720 0.750 168,000 0.7314 -2.70%
2022-03-24 0 0.740 0.740 0.750 0.720 0.740 138,000 99,880 0.7238 0.740 0.740 0.750 0.720 0.740 138,000 0.7238 1.37%
2022-03-23 0 0.730 0.730 0.740 0.700 0.730 473,000 339,170 0.7171 0.730 0.730 0.740 0.700 0.730 473,000 0.7171 -2.67%
2022-03-22 0 0.750 0.720 0.750 0.710 0.750 38,000 27,700 0.7289 0.750 0.720 0.750 0.710 0.750 38,000 0.7289 1.35%
2022-03-21 0 0.740 0.730 0.740 0.750 0.750 12,000 9,000 0.7500 0.740 0.730 0.740 0.750 0.750 12,000 0.7500 -2.63%
2022-03-18 0 0.760 0.720 0.760 0.680 0.770 1,208,000 890,980 0.7376 0.760 0.720 0.760 0.680 0.770 1,208,000 0.7376 8.57%
2022-03-17 0 0.700 0.680 0.700 0.690 0.720 264,000 183,470 0.6950 0.700 0.680 0.700 0.690 0.720 264,000 0.6950 4.48%
2022-03-16 0 0.670 0.670 0.680 0.640 0.670 335,000 222,080 0.6629 0.670 0.670 0.680 0.640 0.670 335,000 0.6629 0.00%
2022-03-15 0 0.670 0.650 0.670 0.650 0.690 124,000 82,110 0.6622 0.670 0.650 0.670 0.650 0.690 124,000 0.6622 -2.90%
2022-03-14 0 0.690 0.680 0.690 0.670 0.700 210,000 143,580 0.6837 0.690 0.680 0.690 0.670 0.700 210,000 0.6837 -1.43%
2022-03-11 0 0.700 0.680 0.700 0.670 0.700 463,000 314,320 0.6789 0.700 0.680 0.700 0.670 0.700 463,000 0.6789 1.45%
2022-03-10 0 0.690 0.690 0.710 0.690 0.710 295,000 206,130 0.6987 0.690 0.690 0.710 0.690 0.710 295,000 0.6987 0.00%
2022-03-09 0 0.690 0.680 0.700 0.680 0.730 1,904,000 1,337,310 0.7024 0.690 0.680 0.700 0.680 0.730 1,904,000 0.7024 -8.00%
2022-03-08 0 0.750 0.730 0.750 0.740 0.750 166,000 123,860 0.7461 0.750 0.730 0.750 0.740 0.750 166,000 0.7461 0.00%
2022-03-07 0 0.750 0.750 0.760 0.750 0.770 152,000 115,660 0.7609 0.750 0.750 0.760 0.750 0.770 152,000 0.7609 -3.85%
2022-03-04 0 0.780 0.770 0.780 0.750 0.790 360,000 274,140 0.7615 0.780 0.770 0.780 0.750 0.790 360,000 0.7615 2.63%
2022-03-03 0 0.760 0.750 0.760 0.740 0.760 247,000 185,050 0.7492 0.760 0.750 0.760 0.740 0.760 247,000 0.7492 0.00%
2022-03-02 0 0.760 0.750 0.760 0.760 0.760 123,000 93,480 0.7600 0.760 0.750 0.760 0.760 0.760 123,000 0.7600 -1.30%
2022-03-01 0 0.770 0.760 0.770 0.760 0.770 254,000 193,740 0.7628 0.770 0.760 0.770 0.760 0.770 254,000 0.7628 0.00%
2022-02-28 0 0.770 0.760 0.770 0.760 0.770 179,000 136,410 0.7621 0.770 0.760 0.770 0.760 0.770 179,000 0.7621 0.00%
2022-02-25 0 0.770 0.760 0.770 0.760 0.770 99,000 75,930 0.7670 0.770 0.760 0.770 0.760 0.770 99,000 0.7670 -1.28%
2022-02-24 0 0.780 0.770 0.780 0.770 0.780 292,000 226,400 0.7753 0.780 0.770 0.780 0.770 0.780 292,000 0.7753 -1.27%
2022-02-23 0 0.790 0.780 0.790 0.770 0.790 7,000 5,430 0.7757 0.790 0.780 0.790 0.770 0.790 7,000 0.7757 0.00%
2022-02-22 0 0.790 0.780 0.790 0.780 0.790 171,000 133,740 0.7821 0.790 0.780 0.790 0.780 0.790 171,000 0.7821 0.00%
2022-02-21 0 0.790 0.780 0.790 0.790 0.790 31,000 24,490 0.7900 0.790 0.780 0.790 0.790 0.790 31,000 0.7900 0.00%
2022-02-18 0 0.790 0.780 0.790 0.790 0.800 94,000 74,280 0.7902 0.790 0.780 0.790 0.790 0.800 94,000 0.7902 -1.25%
2022-02-17 0 0.800 0.790 0.800 0.800 0.800 289,000 231,200 0.8000 0.800 0.790 0.800 0.800 0.800 289,000 0.8000 0.00%
2022-02-16 0 0.800 0.790 0.800 0.790 0.800 42,000 33,400 0.7952 0.800 0.790 0.800 0.790 0.800 42,000 0.7952 0.00%
2022-02-15 0 0.800 0.790 0.800 0.790 0.800 102,000 80,620 0.7904 0.800 0.790 0.800 0.790 0.800 102,000 0.7904 0.00%
2022-02-14 0 0.800 0.790 0.800 0.790 0.800 270,000 213,390 0.7903 0.800 0.790 0.800 0.790 0.800 270,000 0.7903 0.00%
2022-02-11 0 0.800 0.790 0.800 0.800 0.810 805,000 644,100 0.8001 0.800 0.790 0.800 0.800 0.810 805,000 0.8001 -1.23%
2022-02-10 0 0.810 0.800 0.810 0.800 0.810 352,000 282,920 0.8038 0.810 0.800 0.810 0.800 0.810 352,000 0.8038 0.00%
2022-02-09 0 0.810 0.800 0.820 0.800 0.810 619,000 501,190 0.8097 0.810 0.800 0.820 0.800 0.810 619,000 0.8097 0.00%
2022-02-08 0 0.810 0.800 0.810 0.800 0.810 348,000 280,780 0.8068 0.810 0.800 0.810 0.800 0.810 348,000 0.8068 0.00%
2022-02-07 0 0.810 0.800 0.820 0.810 0.810 874,000 707,940 0.8100 0.810 0.800 0.820 0.810 0.810 874,000 0.8100 -1.22%
2022-02-04 0 0.820 0.810 0.820 0.800 0.820 601,000 485,750 0.8082 0.820 0.810 0.820 0.800 0.820 601,000 0.8082 2.50%
2022-01-31 0 0.800 0.790 0.800 0.790 0.800 4,000 3,170 0.7925 0.800 0.790 0.800 0.790 0.800 4,000 0.7925 1.27%
2022-01-28 0 0.790 0.790 0.800 0.780 0.790 577,000 455,330 0.7891 0.790 0.790 0.800 0.780 0.790 577,000 0.7891 0.00%
2022-01-27 0 0.790 0.790 0.800 0.790 0.800 20,000 15,810 0.7905 0.790 0.790 0.800 0.790 0.800 20,000 0.7905 0.00%
2022-01-26 0 0.790 0.790 0.800 0.790 0.800 345,000 275,610 0.7989 0.790 0.790 0.800 0.790 0.800 345,000 0.7989 0.00%
2022-01-25 0 0.790 0.790 0.800 - - 0 0 - 0.790 0.790 0.800 - - 0 - 0.00%
2022-01-24 0 0.790 0.790 0.800 0.790 0.800 47,000 37,140 0.7902 0.790 0.790 0.800 0.790 0.800 47,000 0.7902 -1.25%
2022-01-21 0 0.800 0.790 0.800 0.790 0.800 36,000 28,790 0.7997 0.800 0.790 0.800 0.790 0.800 36,000 0.7997 0.00%
2022-01-20 0 0.800 0.790 0.800 0.790 0.800 352,000 281,090 0.7986 0.800 0.790 0.800 0.790 0.800 352,000 0.7986 0.00%
2022-01-19 0 0.800 0.790 0.800 0.780 0.880 1,964,000 1,602,050 0.8157 0.800 0.790 0.800 0.780 0.880 1,964,000 0.8157 1.27%
2022-01-18 0 0.790 0.790 0.800 0.790 0.800 73,000 58,340 0.7992 0.790 0.790 0.800 0.790 0.800 73,000 0.7992 -1.25%
2022-01-17 0 0.800 0.790 0.800 0.790 0.800 26,000 20,690 0.7958 0.800 0.790 0.800 0.790 0.800 26,000 0.7958 0.00%
2022-01-14 0 0.800 0.800 0.810 0.800 0.800 212,000 169,600 0.8000 0.800 0.800 0.810 0.800 0.800 212,000 0.8000 0.00%
2022-01-13 0 0.800 0.790 0.800 0.790 0.800 155,000 123,780 0.7986 0.800 0.790 0.800 0.790 0.800 155,000 0.7986 1.27%
2022-01-12 0 0.790 0.790 0.800 0.790 0.800 171,000 136,790 0.7999 0.790 0.790 0.800 0.790 0.800 171,000 0.7999 0.00%
2022-01-11 0 0.790 0.790 0.800 0.790 0.800 49,000 39,180 0.7996 0.790 0.790 0.800 0.790 0.800 49,000 0.7996 -1.25%
2022-01-10 0 0.800 0.800 0.810 0.800 0.800 600,000 480,000 0.8000 0.800 0.800 0.810 0.800 0.800 600,000 0.8000 0.00%
2022-01-07 0 0.800 0.790 0.810 0.800 0.810 594,000 476,380 0.8020 0.800 0.790 0.810 0.800 0.810 594,000 0.8020 0.00%
2022-01-06 0 0.800 0.790 0.800 0.790 0.800 226,000 179,000 0.7920 0.800 0.790 0.800 0.790 0.800 226,000 0.7920 0.00%
2022-01-05 0 0.800 0.790 0.800 0.790 0.800 578,000 462,140 0.7996 0.800 0.790 0.800 0.790 0.800 578,000 0.7996 1.27%
2022-01-04 0 0.790 0.790 0.820 0.790 0.800 143,000 114,390 0.7999 0.790 0.790 0.820 0.790 0.800 143,000 0.7999 -1.25%
2022-01-03 0 0.800 0.800 0.810 0.800 0.800 199,000 159,200 0.8000 0.800 0.800 0.810 0.800 0.800 199,000 0.8000 1.27%
2021-12-31 0 0.790 0.790 0.810 - - 0 0 - 0.790 0.790 0.810 - - 0 - 0.00%
2021-12-30 0 0.790 0.790 0.800 0.790 0.800 221,000 175,790 0.7954 0.790 0.790 0.800 0.790 0.800 221,000 0.7954 -1.25%
2021-12-29 0 0.800 0.790 0.800 0.790 0.800 387,000 308,740 0.7978 0.800 0.790 0.800 0.790 0.800 387,000 0.7978 0.00%
2021-12-28 0 0.800 0.790 0.820 0.790 0.800 333,000 265,550 0.7974 0.800 0.790 0.820 0.790 0.800 333,000 0.7974 1.27%
2021-12-24 0 0.790 0.790 0.810 0.790 0.800 3,000 2,380 0.7933 0.790 0.790 0.810 0.790 0.800 3,000 0.7933 -1.25%
2021-12-23 0 0.800 0.800 0.820 0.780 0.820 929,000 744,040 0.8009 0.800 0.800 0.820 0.780 0.820 929,000 0.8009 -2.44%
2021-12-22 0 0.820 0.800 0.820 0.810 0.820 5,000 4,060 0.8120 0.820 0.800 0.820 0.810 0.820 5,000 0.8120 0.00%
2021-12-21 0 0.820 0.800 0.840 0.800 0.820 200,000 162,400 0.8120 0.820 0.800 0.840 0.800 0.820 200,000 0.8120 2.50%
2021-12-20 0 0.800 0.790 0.800 0.800 0.810 101,000 81,500 0.8069 0.800 0.790 0.800 0.800 0.810 101,000 0.8069 0.00%
2021-12-17 0 0.800 0.790 0.800 0.780 0.820 782,000 628,040 0.8031 0.800 0.790 0.800 0.780 0.820 782,000 0.8031 1.27%
2021-12-16 0 0.790 0.790 0.800 0.780 0.800 334,000 263,560 0.7891 0.790 0.790 0.800 0.780 0.800 334,000 0.7891 0.00%
2021-12-15 0 0.790 0.780 0.790 0.790 0.790 240,000 189,600 0.7900 0.790 0.780 0.790 0.790 0.790 240,000 0.7900 -1.25%
2021-12-14 0 0.800 0.790 0.800 0.800 0.800 193,000 154,400 0.8000 0.800 0.790 0.800 0.800 0.800 193,000 0.8000 0.00%
2021-12-13 0 0.800 0.800 0.810 0.790 0.800 312,000 249,190 0.7987 0.800 0.800 0.810 0.790 0.800 312,000 0.7987 1.27%
2021-12-10 0 0.790 0.790 0.800 0.790 0.790 333,000 263,070 0.7900 0.790 0.790 0.800 0.790 0.790 333,000 0.7900 0.00%
2021-12-09 0 0.790 0.790 0.800 0.790 0.790 2,000 1,590 0.7950 0.790 0.790 0.800 0.790 0.790 2,000 0.7950 0.00%
2021-12-08 0 0.790 0.790 0.800 0.780 0.800 33,000 26,070 0.7900 0.790 0.790 0.800 0.780 0.800 33,000 0.7900 0.00%
2021-12-07 0 0.790 0.790 0.800 0.780 0.900 3,564,000 2,935,940 0.8238 0.790 0.790 0.800 0.780 0.900 3,564,000 0.8238 0.00%
2021-12-06 0 0.790 0.780 0.790 0.790 0.800 490,000 388,010 0.7919 0.790 0.780 0.790 0.790 0.800 490,000 0.7919 -1.25%
2021-12-03 0 0.800 0.790 0.800 0.790 0.800 1,571,000 1,254,490 0.7985 0.800 0.790 0.800 0.790 0.800 1,571,000 0.7985 0.00%
2021-12-02 0 0.800 0.790 0.810 0.800 0.800 1,210,000 968,000 0.8000 0.800 0.790 0.810 0.800 0.800 1,210,000 0.8000 0.00%
2021-12-01 0 0.800 0.790 0.810 0.790 0.800 578,000 460,090 0.7960 0.800 0.790 0.810 0.790 0.800 578,000 0.7960 0.00%
2021-11-30 0 0.800 0.790 0.800 0.790 0.810 50,000 39,990 0.7998 0.800 0.790 0.800 0.790 0.810 50,000 0.7998 -1.23%
2021-11-29 0 0.810 0.800 0.810 0.790 0.820 51,000 40,710 0.7982 0.810 0.800 0.810 0.790 0.820 51,000 0.7982 1.25%
2021-11-26 0 0.800 0.800 0.810 0.790 0.820 138,000 110,440 0.8003 0.800 0.800 0.810 0.790 0.820 138,000 0.8003 -2.44%
2021-11-25 0 0.820 0.820 0.840 0.820 0.820 14,000 11,480 0.8200 0.820 0.820 0.840 0.820 0.820 14,000 0.8200 0.00%
2021-11-24 0 0.820 0.810 0.840 0.820 0.830 26,000 21,480 0.8262 0.820 0.810 0.840 0.820 0.830 26,000 0.8262 -1.20%
2021-11-23 0 0.830 0.800 0.840 0.800 0.840 41,000 33,000 0.8049 0.830 0.800 0.840 0.800 0.840 41,000 0.8049 3.75%
2021-11-22 0 0.800 0.800 0.810 0.790 0.800 129,000 102,390 0.7937 0.800 0.800 0.810 0.790 0.800 129,000 0.7937 -1.23%
2021-11-19 0 0.810 0.810 0.820 0.800 0.820 17,000 13,680 0.8047 0.810 0.810 0.820 0.800 0.820 17,000 0.8047 0.00%
2021-11-18 0 0.810 0.810 0.830 0.790 0.810 15,000 12,130 0.8087 0.810 0.810 0.830 0.790 0.810 15,000 0.8087 0.00%
2021-11-17 0 0.810 0.810 0.830 - - 0 0 - 0.810 0.810 0.830 - - 0 - 0.00%
2021-11-16 0 0.810 0.810 0.840 0.790 0.810 43,000 34,260 0.7967 0.810 0.810 0.840 0.790 0.810 43,000 0.7967 0.00%
2021-11-15 0 0.810 0.800 0.810 0.810 0.810 122,000 98,820 0.8100 0.810 0.800 0.810 0.810 0.810 122,000 0.8100 0.00%
2021-11-12 0 0.810 0.810 0.850 - - 0 0 - 0.810 0.810 0.850 - - 0 - 0.00%
2021-11-11 0 0.810 0.800 0.820 0.810 0.810 33,000 26,730 0.8100 0.810 0.800 0.820 0.810 0.810 33,000 0.8100 1.25%
2021-11-10 0 0.800 0.800 0.810 0.800 0.810 156,000 124,810 0.8001 0.800 0.800 0.810 0.800 0.810 156,000 0.8001 0.00%
2021-11-09 0 0.800 0.800 0.810 0.800 0.800 22,000 17,700 0.8045 0.800 0.800 0.810 0.800 0.800 22,000 0.8045 -1.23%
2021-11-08 0 0.810 0.800 0.810 0.800 0.810 20,000 16,190 0.8095 0.810 0.800 0.810 0.800 0.810 20,000 0.8095 0.00%
2021-11-05 0 0.810 0.810 0.820 0.810 0.820 117,000 95,790 0.8187 0.810 0.810 0.820 0.810 0.820 117,000 0.8187 0.00%
2021-11-04 0 0.810 0.800 0.830 0.810 0.810 40,000 32,400 0.8100 0.810 0.800 0.830 0.810 0.810 40,000 0.8100 0.00%
2021-11-03 0 0.810 0.800 0.820 0.810 0.840 342,000 283,360 0.8285 0.810 0.800 0.820 0.810 0.840 342,000 0.8285 0.00%
2021-11-02 0 0.810 0.800 0.810 0.800 0.820 212,000 171,750 0.8101 0.810 0.800 0.810 0.800 0.820 212,000 0.8101 1.25%
2021-11-01 0 0.800 0.800 0.810 0.780 0.800 41,000 32,630 0.7959 0.800 0.800 0.810 0.780 0.800 41,000 0.7959 0.00%
2021-10-29 0 0.800 0.790 0.800 0.790 0.800 3,000 2,380 0.7933 0.800 0.790 0.800 0.790 0.800 3,000 0.7933 1.27%
2021-10-28 0 0.790 0.790 0.810 0.790 0.800 100,000 79,890 0.7989 0.790 0.790 0.810 0.790 0.800 100,000 0.7989 -2.47%
2021-10-27 0 0.810 0.800 0.810 0.810 0.810 5,000 4,050 0.8100 0.810 0.800 0.810 0.810 0.810 5,000 0.8100 0.00%
2021-10-26 0 0.810 0.800 0.820 0.810 0.810 20,000 16,200 0.8100 0.810 0.800 0.820 0.810 0.810 20,000 0.8100 0.00%
2021-10-25 0 0.810 0.810 0.840 0.800 0.820 160,000 128,990 0.8062 0.810 0.810 0.840 0.800 0.820 160,000 0.8062 -1.22%
2021-10-22 0 0.820 0.800 0.830 0.800 0.820 295,000 237,290 0.8044 0.820 0.800 0.830 0.800 0.820 295,000 0.8044 1.23%
2021-10-21 0 0.810 0.800 0.810 0.810 0.810 14,000 11,340 0.8100 0.810 0.800 0.810 0.810 0.810 14,000 0.8100 1.25%
2021-10-20 0 0.800 0.800 0.820 0.800 0.810 69,000 55,270 0.8010 0.800 0.800 0.820 0.800 0.810 69,000 0.8010 -1.23%
2021-10-19 0 0.810 0.790 0.810 0.800 0.810 298,000 238,450 0.8002 0.810 0.790 0.810 0.800 0.810 298,000 0.8002 1.25%
2021-10-18 0 0.800 0.790 0.800 0.800 0.820 182,000 146,210 0.8034 0.800 0.790 0.800 0.800 0.820 182,000 0.8034 0.00%
2021-10-15 0 0.800 0.800 0.810 0.790 0.800 72,000 57,500 0.7986 0.800 0.800 0.810 0.790 0.800 72,000 0.7986 1.27%
2021-10-12 0 0.790 0.800 0.810 0.780 0.800 191,000 151,250 0.7919 0.790 0.800 0.810 0.780 0.800 191,000 0.7919 -1.25%
2021-10-11 0 0.800 0.790 0.800 0.790 0.810 244,000 193,330 0.7923 0.800 0.790 0.800 0.790 0.810 244,000 0.7923 0.00%
2021-10-08 0 0.800 0.800 0.820 0.800 0.830 97,000 78,460 0.8089 0.800 0.800 0.820 0.800 0.830 97,000 0.8089 -1.23%
2021-10-07 0 0.810 0.800 0.810 0.810 0.820 63,000 51,530 0.8179 0.810 0.800 0.810 0.810 0.820 63,000 0.8179 2.53%
2021-10-06 0 0.790 0.790 0.800 0.790 0.800 13,000 10,310 0.7931 0.790 0.790 0.800 0.790 0.800 13,000 0.7931 -2.47%
2021-10-05 0 0.810 0.790 0.810 0.790 0.810 70,000 55,500 0.7929 0.810 0.790 0.810 0.790 0.810 70,000 0.7929 2.53%
2021-10-04 0 0.790 0.790 0.800 0.780 0.790 175,000 137,310 0.7846 0.790 0.790 0.800 0.780 0.790 175,000 0.7846 -2.47%
2021-09-30 0 0.810 0.800 0.810 0.800 0.810 234,000 189,530 0.8100 0.810 0.800 0.810 0.800 0.810 234,000 0.8100 1.25%
2021-09-29 0 0.800 0.790 0.810 0.780 0.800 166,000 131,540 0.7924 0.800 0.790 0.810 0.780 0.800 166,000 0.7924 1.27%
2021-09-28 0 0.790 0.790 0.810 0.780 0.870 2,846,000 2,303,320 0.8093 0.790 0.790 0.810 0.780 0.870 2,846,000 0.8093 0.00%
2021-09-27 0 0.790 0.770 0.790 0.770 0.800 314,000 248,080 0.7901 0.790 0.770 0.790 0.770 0.800 314,000 0.7901 1.28%
2021-09-24 0 0.780 0.780 0.790 0.780 0.820 1,442,000 1,146,510 0.7951 0.780 0.780 0.790 0.780 0.820 1,442,000 0.7951 -3.70%
2021-09-23 0 0.810 0.800 0.810 0.780 0.850 1,470,000 1,172,000 0.7973 0.810 0.800 0.810 0.780 0.850 1,470,000 0.7973 -1.22%
2021-09-21 0 0.820 0.810 0.830 0.810 0.820 104,000 85,240 0.8196 0.820 0.810 0.830 0.810 0.820 104,000 0.8196 0.00%
2021-09-20 0 0.820 0.820 0.840 0.800 0.840 1,307,000 1,057,710 0.8093 0.820 0.820 0.840 0.800 0.840 1,307,000 0.8093 -3.53%
2021-09-17 0 0.850 0.850 0.860 0.820 0.860 935,000 787,070 0.8418 0.850 0.850 0.860 0.820 0.860 935,000 0.8418 0.00%
2021-09-16 0 0.850 0.840 0.860 0.840 0.880 316,000 267,250 0.8457 0.850 0.840 0.860 0.840 0.880 316,000 0.8457 -3.41%
2021-09-15 0 0.880 0.870 0.890 0.870 0.880 312,000 272,440 0.8732 0.880 0.870 0.890 0.870 0.880 312,000 0.8732 0.00%
2021-09-14 0 0.880 0.880 0.890 0.870 0.890 308,000 272,400 0.8844 0.880 0.880 0.890 0.870 0.890 308,000 0.8844 0.00%
2021-09-13 0 0.880 0.880 0.890 0.870 0.890 8,510,000 7,321,040 0.8603 0.880 0.880 0.890 0.870 0.890 8,510,000 0.8603 -1.12%
2021-09-10 0 0.890 0.890 0.900 0.880 0.890 135,000 119,940 0.8884 0.890 0.890 0.900 0.880 0.890 135,000 0.8884 1.14%
2021-09-09 0 0.880 0.870 0.880 0.880 0.880 398,000 350,240 0.8800 0.880 0.870 0.880 0.880 0.880 398,000 0.8800 -1.12%
2021-09-08 0 0.890 0.890 0.900 0.870 0.900 674,000 597,220 0.8861 0.890 0.890 0.900 0.870 0.900 674,000 0.8861 2.30%
2021-09-07 0 0.870 0.860 0.870 0.870 0.880 77,000 67,060 0.8709 0.870 0.860 0.870 0.870 0.880 77,000 0.8709 0.00%
2021-09-06 0 0.870 0.860 0.880 0.820 0.880 469,000 401,680 0.8565 0.870 0.860 0.880 0.820 0.880 469,000 0.8565 -1.14%
2021-09-03 0 0.880 0.870 0.890 0.880 0.890 354,000 312,490 0.8827 0.880 0.870 0.890 0.880 0.890 354,000 0.8827 0.00%
2021-09-02 0 0.880 0.870 0.880 0.870 0.880 189,000 165,110 0.8736 0.880 0.870 0.880 0.870 0.880 189,000 0.8736 0.00%
2021-09-01 0 0.880 0.860 0.880 0.860 0.880 532,000 463,340 0.8709 0.880 0.860 0.880 0.860 0.880 532,000 0.8709 2.33%
2021-08-31 0 0.860 0.860 0.880 0.850 0.960 3,306,000 2,974,150 0.8996 0.860 0.860 0.880 0.850 0.960 3,306,000 0.8996 -7.53%
2021-08-30 0 0.930 0.920 0.930 0.920 0.940 28,000 26,000 0.9286 0.930 0.920 0.930 0.920 0.940 28,000 0.9286 0.00%
2021-08-27 0 0.930 0.920 0.930 0.930 0.930 5,000 4,650 0.9300 0.930 0.920 0.930 0.930 0.930 5,000 0.9300 0.00%
2021-08-26 0 0.930 0.920 0.930 - - 0 0 - 0.930 0.920 0.930 - - 0 - 0.00%
2021-08-25 0 0.930 0.920 0.930 0.920 0.930 43,000 39,980 0.9298 0.930 0.920 0.930 0.920 0.930 43,000 0.9298 0.00%
2021-08-24 0 0.930 0.920 0.940 0.930 0.930 12,000 11,160 0.9300 0.930 0.920 0.940 0.930 0.930 12,000 0.9300 -1.06%
2021-08-23 0 0.940 0.930 0.950 0.920 0.940 503,000 463,810 0.9221 0.940 0.930 0.950 0.920 0.940 503,000 0.9221 1.08%
2021-08-20 0 0.930 0.910 0.930 0.910 0.940 182,000 166,940 0.9173 0.930 0.910 0.930 0.910 0.940 182,000 0.9173 1.09%
2021-08-19 0 0.920 0.910 0.920 0.910 0.930 557,000 511,780 0.9188 0.920 0.910 0.920 0.910 0.930 557,000 0.9188 -2.13%
2021-08-18 0 0.940 0.930 0.940 0.930 0.940 13,000 12,160 0.9354 0.940 0.930 0.940 0.930 0.940 13,000 0.9354 2.17%
2021-08-17 0 0.920 0.920 0.930 0.920 0.940 120,000 111,100 0.9258 0.920 0.920 0.930 0.920 0.940 120,000 0.9258 -1.08%
2021-08-16 0 0.930 0.920 0.930 0.930 0.930 69,000 64,170 0.9300 0.930 0.920 0.930 0.930 0.930 69,000 0.9300 0.00%
2021-08-13 0 0.930 0.920 0.930 0.920 0.950 288,000 266,650 0.9259 0.930 0.920 0.930 0.920 0.950 288,000 0.9259 -1.06%
2021-08-12 0 0.940 0.940 0.950 0.920 0.940 178,000 165,560 0.9301 0.940 0.940 0.950 0.920 0.940 178,000 0.9301 1.08%
2021-08-11 0 0.930 0.930 0.950 0.920 0.950 1,967,000 1,820,280 0.9254 0.930 0.930 0.950 0.920 0.950 1,967,000 0.9254 -2.11%
2021-08-10 0 0.950 0.940 0.960 0.930 0.950 24,000 22,600 0.9417 0.950 0.940 0.960 0.930 0.950 24,000 0.9417 0.00%
2021-08-09 0 0.950 0.950 0.960 0.950 0.960 97,000 92,200 0.9505 0.950 0.950 0.960 0.950 0.960 97,000 0.9505 1.06%
2021-08-06 0 0.940 0.940 0.960 0.940 0.940 135,000 126,900 0.9400 0.940 0.940 0.960 0.940 0.940 135,000 0.9400 -1.05%
2021-08-05 0 0.950 0.940 0.960 0.950 0.950 80,000 76,000 0.9500 0.950 0.940 0.960 0.950 0.950 80,000 0.9500 2.15%
2021-08-04 0 0.930 0.930 0.950 0.920 0.980 349,000 323,630 0.9273 0.930 0.930 0.950 0.920 0.980 349,000 0.9273 -4.12%
2021-08-03 0 0.970 0.940 0.970 0.930 0.970 156,000 145,780 0.9345 0.970 0.940 0.970 0.930 0.970 156,000 0.9345 1.04%
2021-08-02 0 0.960 0.930 0.970 0.920 0.960 23,000 21,650 0.9413 0.960 0.930 0.970 0.920 0.960 23,000 0.9413 3.23%
2021-07-30 0 0.930 0.920 0.950 0.930 0.930 100,000 93,000 0.9300 0.930 0.920 0.950 0.930 0.930 100,000 0.9300 0.00%
2021-07-29 0 0.930 0.930 0.950 0.930 0.950 143,000 133,680 0.9348 0.930 0.930 0.950 0.930 0.950 143,000 0.9348 -1.06%
2021-07-28 0 0.940 0.920 0.940 0.940 0.940 71,000 66,740 0.9400 0.940 0.920 0.940 0.940 0.940 71,000 0.9400 0.00%
2021-07-27 0 0.940 0.920 0.940 0.920 0.950 625,000 580,560 0.9289 0.940 0.920 0.940 0.920 0.950 625,000 0.9289 -1.05%
2021-07-26 0 0.950 0.940 0.960 0.940 0.960 182,000 173,510 0.9534 0.950 0.940 0.960 0.940 0.960 182,000 0.9534 -1.04%
2021-07-23 0 0.960 0.960 0.980 0.960 0.990 155,000 150,260 0.9694 0.960 0.960 0.980 0.960 0.990 155,000 0.9694 1.05%
2021-07-22 0 0.950 0.950 0.970 0.950 0.990 33,000 31,570 0.9567 0.950 0.950 0.970 0.950 0.990 33,000 0.9567 -2.06%
2021-07-21 0 0.970 0.940 0.970 0.930 0.970 80,000 76,710 0.9589 0.970 0.940 0.970 0.930 0.970 80,000 0.9589 2.11%
2021-07-20 0 0.950 0.950 0.970 0.950 0.960 161,000 154,550 0.9599 0.950 0.950 0.970 0.950 0.960 161,000 0.9599 -1.04%
2021-07-19 0 0.960 0.950 0.970 0.950 0.960 84,000 79,980 0.9521 0.960 0.950 0.970 0.950 0.960 84,000 0.9521 -2.04%
2021-07-16 0 0.980 0.960 0.980 0.980 0.980 1,000 980 0.9800 0.980 0.960 0.980 0.980 0.980 1,000 0.9800 1.03%
2021-07-15 0 0.970 0.970 0.990 0.970 0.970 51,000 49,470 0.9700 0.970 0.970 0.990 0.970 0.970 51,000 0.9700 1.04%
2021-07-14 0 0.960 0.950 0.960 0.930 0.980 393,000 377,870 0.9615 0.960 0.950 0.960 0.930 0.980 393,000 0.9615 -2.04%
2021-07-13 0 0.980 0.970 0.980 0.960 0.990 218,000 211,890 0.9720 0.980 0.970 0.980 0.960 0.990 218,000 0.9720 2.08%
2021-07-12 0 0.960 0.950 0.960 0.950 0.960 237,000 226,720 0.9566 0.960 0.950 0.960 0.950 0.960 237,000 0.9566 2.13%
2021-07-09 0 0.940 0.940 0.960 0.940 0.960 323,000 306,160 0.9479 0.940 0.940 0.960 0.940 0.960 323,000 0.9479 -2.08%
2021-07-08 0 0.960 0.960 0.970 0.960 0.970 84,000 80,950 0.9637 0.960 0.960 0.970 0.960 0.970 84,000 0.9637 0.00%
2021-07-07 0 0.960 0.960 0.970 0.960 0.960 50,000 48,000 0.9600 0.960 0.960 0.970 0.960 0.960 50,000 0.9600 -1.03%
2021-07-06 0 0.970 0.960 0.970 0.960 0.970 73,000 70,240 0.9622 0.970 0.960 0.970 0.960 0.970 73,000 0.9622 0.00%
2021-07-05 0 0.970 0.960 0.970 0.970 0.980 10,000 9,790 0.9790 0.970 0.960 0.970 0.970 0.980 10,000 0.9790 0.00%
2021-07-02 0 0.970 0.960 0.970 0.960 0.980 296,000 288,420 0.9744 0.970 0.960 0.970 0.960 0.980 296,000 0.9744 0.00%
2021-06-30 0 0.970 0.960 0.970 0.970 0.990 40,000 38,950 0.9738 0.970 0.960 0.970 0.970 0.990 40,000 0.9738 0.00%
2021-06-29 0 0.970 0.960 0.980 0.960 0.990 106,000 103,720 0.9785 0.970 0.960 0.980 0.960 0.990 106,000 0.9785 1.04%
2021-06-28 0 0.960 0.960 0.980 0.950 0.990 353,000 338,960 0.9602 0.960 0.960 0.980 0.950 0.990 353,000 0.9602 -3.03%
2021-06-25 0 0.990 0.970 0.990 - - 0 0 - 0.990 0.970 0.990 - - 0 - 0.00%
2021-06-24 0 0.990 0.980 0.990 0.970 0.990 62,000 60,630 0.9779 0.990 0.980 0.990 0.970 0.990 62,000 0.9779 0.00%
2021-06-23 0 0.990 0.980 0.990 0.970 0.990 7,000 6,910 0.9871 0.990 0.980 0.990 0.970 0.990 7,000 0.9871 0.00%
2021-06-22 0 0.990 0.970 0.990 0.970 0.990 85,000 83,190 0.9787 0.990 0.970 0.990 0.970 0.990 85,000 0.9787 0.00%
2021-06-21 0 0.990 0.980 0.990 0.970 0.990 165,000 160,310 0.9716 0.990 0.980 0.990 0.970 0.990 165,000 0.9716 0.00%
2021-06-18 0 0.990 0.970 0.990 0.980 0.990 42,000 41,170 0.9802 0.990 0.970 0.990 0.980 0.990 42,000 0.9802 0.00%
2021-06-17 0 0.990 0.980 0.990 0.980 0.990 71,000 69,880 0.9842 0.990 0.980 0.990 0.980 0.990 71,000 0.9842 -1.00%
2021-06-16 0 1.000 0.980 1.000 0.980 1.000 10,000 9,880 0.9880 1.000 0.980 1.000 0.980 1.000 10,000 0.9880 0.00%
2021-06-15 0 1.000 0.980 1.000 0.980 1.000 179,000 176,920 0.9884 1.000 0.980 1.000 0.980 1.000 179,000 0.9884 1.01%
2021-06-11 0 0.990 0.990 1.000 0.990 1.000 18,000 17,860 0.9922 0.990 0.990 1.000 0.990 1.000 18,000 0.9922 0.00%
2021-06-10 0 0.990 0.980 0.990 0.980 1.000 96,000 95,020 0.9898 0.990 0.980 0.990 0.980 1.000 96,000 0.9898 0.00%
2021-06-09 0 0.990 0.970 0.990 0.980 1.000 39,000 38,320 0.9826 0.990 0.970 0.990 0.980 1.000 39,000 0.9826 0.00%
2021-06-08 0 0.990 0.980 0.990 0.980 0.990 347,000 343,520 0.9900 0.990 0.980 0.990 0.980 0.990 347,000 0.9900 0.00%
2021-06-07 0 0.990 0.970 0.990 0.980 0.990 40,000 39,580 0.9895 0.990 0.970 0.990 0.980 0.990 40,000 0.9895 1.02%
2021-06-04 0 0.980 0.980 0.990 0.960 0.990 145,000 142,040 0.9796 0.980 0.980 0.990 0.960 0.990 145,000 0.9796 1.03%
2021-06-03 0 0.970 0.970 0.990 0.970 0.970 20,000 19,400 0.9700 0.970 0.970 0.990 0.970 0.970 20,000 0.9700 0.00%
2021-06-02 0 0.970 0.970 0.980 0.970 0.970 101,000 97,970 0.9700 0.970 0.970 0.980 0.970 0.970 101,000 0.9700 -1.02%
2021-06-01 0 0.980 0.980 0.990 0.970 0.990 158,000 154,820 0.9799 0.980 0.980 0.990 0.970 0.990 158,000 0.9799 -1.01%
2021-05-31 0 0.990 0.980 0.990 - - 0 0 - 0.990 0.980 0.990 - - 0 - 0.00%
2021-05-28 0 0.990 0.980 0.990 0.980 0.990 117,000 114,830 0.9815 0.990 0.980 0.990 0.980 0.990 117,000 0.9815 0.00%
2021-05-27 0 0.990 0.980 0.990 0.990 0.990 6,000 5,940 0.9900 0.990 0.980 0.990 0.990 0.990 6,000 0.9900 0.00%
2021-05-26 0 0.990 0.980 0.990 0.980 0.990 553,000 541,990 0.9801 0.990 0.980 0.990 0.980 0.990 553,000 0.9801 1.02%
2021-05-25 0 0.980 0.980 0.990 0.980 0.990 76,000 75,030 0.9872 0.980 0.980 0.990 0.980 0.990 76,000 0.9872 0.00%
2021-05-24 0 0.980 0.980 0.990 0.980 0.990 9,000 8,850 0.9833 0.980 0.980 0.990 0.980 0.990 9,000 0.9833 -1.01%
2021-05-21 0 0.990 0.980 0.990 0.990 1.000 26,000 25,940 0.9977 0.990 0.980 0.990 0.990 1.000 26,000 0.9977 -1.00%
2021-05-20 0 1.000 0.980 1.000 0.980 1.000 267,000 266,680 0.9988 1.000 0.980 1.000 0.980 1.000 267,000 0.9988 1.01%
2021-05-18 0 0.990 0.980 1.000 0.980 0.990 34,000 33,490 0.9850 0.990 0.980 1.000 0.980 0.990 34,000 0.9850 0.00%
2021-05-17 0 0.990 0.980 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.980 0.990 0.990 0.990 2,000 0.9900 1.02%
2021-05-14 0 0.980 0.980 0.990 0.980 0.980 20,000 19,600 0.9800 0.980 0.980 0.990 0.980 0.980 20,000 0.9800 0.00%
2021-05-13 0 0.980 0.980 0.990 0.960 0.980 74,000 71,570 0.9672 0.980 0.980 0.990 0.960 0.980 74,000 0.9672 -1.01%
2021-05-12 0 0.990 0.980 1.000 0.980 0.990 74,000 73,030 0.9869 0.990 0.980 1.000 0.980 0.990 74,000 0.9869 0.00%
2021-05-11 0 0.990 0.980 1.000 0.990 1.000 101,000 100,000 0.9901 0.990 0.980 1.000 0.990 1.000 101,000 0.9901 -1.00%
2021-05-10 0 1.000 0.990 1.020 0.990 1.000 482,000 481,690 0.9994 1.000 0.990 1.020 0.990 1.000 482,000 0.9994 0.00%
2021-05-07 0 1.000 0.990 1.000 0.990 1.000 310,000 309,540 0.9985 1.000 0.990 1.000 0.990 1.000 310,000 0.9985 0.00%
2021-05-06 0 1.000 0.980 1.000 0.980 1.000 69,000 67,970 0.9851 1.000 0.980 1.000 0.980 1.000 69,000 0.9851 2.04%
2021-05-05 0 0.980 0.980 0.990 0.980 0.990 464,000 454,740 0.9800 0.980 0.980 0.990 0.980 0.990 464,000 0.9800 -1.01%
2021-05-04 0 0.990 0.990 1.000 0.950 0.990 99,000 97,580 0.9857 0.990 0.990 1.000 0.950 0.990 99,000 0.9857 1.02%
2021-05-03 0 0.980 0.980 1.000 0.980 0.990 11,000 10,790 0.9809 0.980 0.980 1.000 0.980 0.990 11,000 0.9809 -1.01%
2021-04-30 0 0.990 0.990 1.000 0.980 0.990 119,000 117,700 0.9891 0.990 0.990 1.000 0.980 0.990 119,000 0.9891 -1.00%
2021-04-29 0 1.000 0.990 1.000 0.990 1.000 18,000 17,840 0.9911 1.000 0.990 1.000 0.990 1.000 18,000 0.9911 0.00%
2021-04-28 0 1.000 0.990 1.000 0.980 1.000 226,000 224,400 0.9929 1.000 0.990 1.000 0.980 1.000 226,000 0.9929 1.01%
2021-04-27 0 0.990 0.990 1.000 0.990 1.000 72,000 71,390 0.9915 0.990 0.990 1.000 0.990 1.000 72,000 0.9915 -1.00%
2021-04-26 0 1.000 0.990 1.000 0.990 1.000 342,000 341,880 0.9996 1.000 0.990 1.000 0.990 1.000 342,000 0.9996 0.00%
2021-04-23 0 1.000 0.990 1.000 0.990 1.000 116,000 114,870 0.9903 1.000 0.990 1.000 0.990 1.000 116,000 0.9903 1.01%
2021-04-22 0 0.990 0.990 1.000 0.990 1.000 218,000 217,150 0.9961 0.990 0.990 1.000 0.990 1.000 218,000 0.9961 -1.00%
2021-04-21 0 1.000 0.990 1.000 0.990 1.000 102,000 101,970 0.9997 1.000 0.990 1.000 0.990 1.000 102,000 0.9997 0.00%
2021-04-20 0 1.000 0.990 1.010 0.990 1.000 727,000 726,500 0.9993 1.000 0.990 1.010 0.990 1.000 727,000 0.9993 0.00%
2021-04-19 0 1.000 0.990 1.010 0.990 1.000 1,213,000 1,212,380 0.9995 1.000 0.990 1.010 0.990 1.000 1,213,000 0.9995 1.01%
2021-04-16 0 0.990 0.990 1.000 0.980 1.000 356,000 355,210 0.9978 0.990 0.990 1.000 0.980 1.000 356,000 0.9978 0.00%
2021-04-15 0 0.990 0.990 1.000 0.980 1.000 263,000 259,720 0.9875 0.990 0.990 1.000 0.980 1.000 263,000 0.9875 -1.00%
2021-04-14 0 1.000 0.990 1.000 1.000 1.000 92,101 92,101 1.0000 1.000 0.990 1.000 1.000 1.000 92,101 1.0000 1.01%
2021-04-13 0 0.990 0.990 1.000 0.990 1.000 346,000 342,980 0.9913 0.990 0.990 1.000 0.990 1.000 346,000 0.9913 -1.00%
2021-04-12 0 1.000 0.990 1.000 0.990 1.000 75,000 74,300 0.9907 1.000 0.990 1.000 0.990 1.000 75,000 0.9907 1.01%
2021-04-09 0 0.990 0.990 1.000 0.990 1.000 185,000 184,270 0.9961 0.990 0.990 1.000 0.990 1.000 185,000 0.9961 -1.00%
2021-04-08 0 1.000 0.990 1.000 0.980 1.010 588,000 586,420 0.9973 1.000 0.990 1.000 0.980 1.010 588,000 0.9973 0.00%
2021-04-07 0 1.000 0.990 1.000 0.990 1.030 802,000 802,100 1.0001 1.000 0.990 1.000 0.990 1.030 802,000 1.0001 1.01%
2021-04-01 0 0.990 0.980 0.990 0.970 0.990 534,000 521,120 0.9759 0.990 0.980 0.990 0.970 0.990 534,000 0.9759 -1.00%
2021-03-31 0 1.000 0.990 1.010 0.980 1.020 559,000 555,940 0.9945 1.000 0.990 1.010 0.980 1.020 559,000 0.9945 -0.99%
2021-03-30 0 1.010 1.000 1.010 0.990 1.020 385,000 385,260 1.0007 1.010 1.000 1.010 0.990 1.020 385,000 1.0007 3.06%
2021-03-29 0 0.980 0.980 0.990 0.980 1.000 400,000 393,820 0.9846 0.980 0.980 0.990 0.980 1.000 400,000 0.9846 0.00%
2021-03-26 0 0.980 0.980 1.000 0.980 1.000 413,000 409,900 0.9925 0.980 0.980 1.000 0.980 1.000 413,000 0.9925 -1.01%
2021-03-25 0 0.990 0.990 1.010 0.990 1.000 131,000 130,220 0.9940 0.990 0.990 1.010 0.990 1.000 131,000 0.9940 -1.00%
2021-03-24 0 1.000 0.990 1.010 0.990 1.010 386,000 386,480 1.0012 1.000 0.990 1.010 0.990 1.010 386,000 1.0012 -0.99%
2021-03-23 0 1.010 1.000 1.010 0.990 1.020 561,000 562,650 1.0029 1.010 1.000 1.010 0.990 1.020 561,000 1.0029 -0.98%
2021-03-22 0 1.020 1.010 1.020 1.010 1.030 1,239,000 1,259,780 1.0168 1.020 1.010 1.020 1.010 1.030 1,239,000 1.0168 -0.97%
2021-03-19 0 1.030 1.020 1.030 1.020 1.040 1,135,000 1,174,870 1.0351 1.030 1.020 1.030 1.020 1.040 1,135,000 1.0351 -0.96%
2021-03-18 0 1.040 1.040 1.050 1.020 1.050 910,000 946,290 1.0399 1.040 1.040 1.050 1.020 1.050 910,000 1.0399 -0.95%
2021-03-17 0 1.050 1.050 1.060 1.040 1.090 2,100,000 2,232,910 1.0633 1.050 1.050 1.060 1.040 1.090 2,100,000 1.0633 -4.55%
2021-03-16 0 1.100 1.100 1.110 1.100 1.120 633,000 699,960 1.1058 1.100 1.100 1.110 1.100 1.120 633,000 1.1058 -1.79%
2021-03-15 0 1.120 1.110 1.130 1.100 1.130 204,000 226,850 1.1120 1.120 1.110 1.130 1.100 1.130 204,000 1.1120 3.70%
2021-03-12 0 1.080 1.080 1.100 1.080 1.110 232,000 255,110 1.0996 1.080 1.080 1.100 1.080 1.110 232,000 1.0996 -1.82%
2021-03-11 0 1.100 1.090 1.110 1.090 1.120 280,000 308,890 1.1032 1.100 1.090 1.110 1.090 1.120 280,000 1.1032 0.00%
2021-03-10 0 1.100 1.090 1.110 1.080 1.100 402,000 438,230 1.0901 1.100 1.090 1.110 1.080 1.100 402,000 1.0901 0.00%
2021-03-09 0 1.100 1.090 1.100 1.090 1.110 995,000 1,095,090 1.1006 1.100 1.090 1.100 1.090 1.110 995,000 1.1006 -1.79%
2021-03-08 0 1.120 1.110 1.120 1.110 1.140 846,000 952,020 1.1253 1.120 1.110 1.120 1.110 1.140 846,000 1.1253 0.00%
2021-03-05 0 1.120 1.110 1.130 1.110 1.160 1,894,000 2,146,040 1.1331 1.120 1.110 1.130 1.110 1.160 1,894,000 1.1331 -0.88%
2021-03-04 0 1.130 1.130 1.150 1.130 1.190 538,000 627,020 1.1655 1.130 1.130 1.150 1.130 1.190 538,000 1.1655 -0.88%
2021-03-03 0 1.140 1.130 1.160 1.120 1.160 210,000 239,480 1.1404 1.140 1.130 1.160 1.120 1.160 210,000 1.1404 2.70%
2021-03-02 0 1.110 1.110 1.140 1.110 1.160 425,000 479,720 1.1288 1.110 1.110 1.140 1.110 1.160 425,000 1.1288 -3.48%
2021-03-01 0 1.150 1.150 1.170 1.110 1.180 932,000 1,086,910 1.1662 1.150 1.150 1.170 1.110 1.180 932,000 1.1662 0.88%
2021-02-26 0 1.140 1.130 1.140 1.120 1.150 452,000 513,400 1.1358 1.140 1.130 1.140 1.120 1.150 452,000 1.1358 -0.87%
2021-02-25 0 1.150 1.140 1.160 1.110 1.160 511,000 581,630 1.1382 1.150 1.140 1.160 1.110 1.160 511,000 1.1382 4.55%
2021-02-24 0 1.100 1.100 1.130 1.100 1.160 670,000 754,220 1.1257 1.100 1.100 1.130 1.100 1.160 670,000 1.1257 -4.35%
2021-02-23 0 1.150 1.140 1.160 1.120 1.150 1,262,000 1,442,330 1.1429 1.150 1.140 1.160 1.120 1.150 1,262,000 1.1429 2.68%
2021-02-22 0 1.120 1.100 1.120 1.080 1.120 536,000 589,590 1.1000 1.120 1.100 1.120 1.080 1.120 536,000 1.1000 1.82%
2021-02-19 0 1.100 1.080 1.100 1.040 1.100 612,000 660,970 1.0800 1.100 1.080 1.100 1.040 1.100 612,000 1.0800 3.77%
2021-02-18 0 1.060 1.060 1.090 1.050 1.090 564,000 603,260 1.0696 1.060 1.060 1.090 1.050 1.090 564,000 1.0696 -0.93%
2021-02-17 0 1.070 1.060 1.080 1.040 1.090 1,687,000 1,803,470 1.0690 1.070 1.060 1.080 1.040 1.090 1,687,000 1.0690 1.90%
2021-02-16 0 1.050 1.050 1.080 1.030 1.050 829,000 859,790 1.0371 1.050 1.050 1.080 1.030 1.050 829,000 1.0371 1.94%
2021-02-11 0 1.030 1.010 1.030 1.000 1.030 262,000 266,810 1.0184 1.030 1.010 1.030 1.000 1.030 262,000 1.0184 0.00%
2021-02-10 0 1.030 1.030 1.040 1.020 1.040 356,000 366,600 1.0298 1.030 1.030 1.040 1.020 1.040 356,000 1.0298 0.00%
2021-02-09 0 1.030 1.020 1.040 1.020 1.030 294,000 302,290 1.0282 1.030 1.020 1.040 1.020 1.030 294,000 1.0282 0.00%
2021-02-08 0 1.030 1.010 1.030 1.010 1.040 201,000 205,570 1.0227 1.030 1.010 1.030 1.010 1.040 201,000 1.0227 1.98%
2021-02-05 0 1.010 1.000 1.010 1.000 1.050 1,112,000 1,128,350 1.0147 1.010 1.000 1.010 1.000 1.050 1,112,000 1.0147 0.00%
2021-02-04 0 1.010 1.000 1.010 1.000 1.010 143,000 144,120 1.0078 1.010 1.000 1.010 1.000 1.010 143,000 1.0078 0.00%
2021-02-03 0 1.010 1.010 1.020 1.000 1.040 534,000 538,530 1.0085 1.010 1.010 1.020 1.000 1.040 534,000 1.0085 1.00%
2021-02-02 0 1.000 1.000 1.010 0.990 1.020 242,000 242,220 1.0009 1.000 1.000 1.010 0.990 1.020 242,000 1.0009 -1.96%
2021-02-01 0 1.020 1.020 1.030 0.990 1.020 248,000 249,150 1.0046 1.020 1.020 1.030 0.990 1.020 248,000 1.0046 0.99%
2021-01-29 0 1.010 1.000 1.020 1.000 1.020 52,000 52,810 1.0156 1.010 1.000 1.020 1.000 1.020 52,000 1.0156 -0.98%
2021-01-28 0 1.020 1.010 1.020 1.000 1.020 346,000 350,030 1.0116 1.020 1.010 1.020 1.000 1.020 346,000 1.0116 0.00%
2021-01-27 0 1.020 1.000 1.020 1.000 1.020 473,000 478,340 1.0113 1.020 1.000 1.020 1.000 1.020 473,000 1.0113 2.00%
2021-01-26 0 1.000 1.000 1.010 1.000 1.010 346,000 346,150 1.0004 1.000 1.000 1.010 1.000 1.010 346,000 1.0004 0.00%
2021-01-25 0 1.000 1.000 1.020 1.000 1.020 334,000 338,300 1.0129 1.000 1.000 1.020 1.000 1.020 334,000 1.0129 -1.96%
2021-01-22 0 1.020 1.000 1.020 0.990 1.040 700,000 701,490 1.0021 1.020 1.000 1.020 0.990 1.040 700,000 1.0021 -0.97%
2021-01-21 0 1.030 1.020 1.030 1.030 1.040 446,000 461,200 1.0341 1.030 1.020 1.030 1.030 1.040 446,000 1.0341 0.00%
2021-01-20 0 1.030 1.000 1.030 1.000 1.040 638,000 656,250 1.0286 1.030 1.000 1.030 1.000 1.040 638,000 1.0286 -0.96%
2021-01-19 0 1.040 1.020 1.040 1.020 1.040 418,000 430,610 1.0302 1.040 1.020 1.040 1.020 1.040 418,000 1.0302 1.96%
2021-01-18 0 1.020 1.010 1.020 1.000 1.020 252,000 255,260 1.0129 1.020 1.010 1.020 1.000 1.020 252,000 1.0129 0.99%
2021-01-15 0 1.010 1.010 1.020 0.990 1.010 620,000 621,850 1.0030 1.010 1.010 1.020 0.990 1.010 620,000 1.0030 1.00%
2021-01-14 0 1.000 0.980 1.000 0.980 1.000 159,000 157,520 0.9907 1.000 0.980 1.000 0.980 1.000 159,000 0.9907 1.01%
2021-01-13 0 0.990 0.990 1.000 0.990 1.000 345,000 342,290 0.9921 0.990 0.990 1.000 0.990 1.000 345,000 0.9921 -1.00%
2021-01-12 0 1.000 0.990 1.000 0.980 1.000 246,000 243,000 0.9878 1.000 0.990 1.000 0.980 1.000 246,000 0.9878 2.04%
2021-01-11 0 0.980 0.980 0.990 0.980 1.000 222,000 217,870 0.9814 0.980 0.980 0.990 0.980 1.000 222,000 0.9814 0.00%
2021-01-08 0 0.980 0.980 0.990 0.960 0.990 63,000 61,660 0.9787 0.980 0.980 0.990 0.960 0.990 63,000 0.9787 -1.01%
2021-01-07 0 0.990 0.990 1.000 0.980 1.000 384,000 379,470 0.9882 0.990 0.990 1.000 0.980 1.000 384,000 0.9882 -1.00%
2021-01-06 0 1.000 0.990 1.000 0.970 1.000 47,000 45,810 0.9747 1.000 0.990 1.000 0.970 1.000 47,000 0.9747 2.04%
2021-01-05 0 0.980 0.970 0.990 0.960 0.980 949,000 921,290 0.9708 0.980 0.970 0.990 0.960 0.980 949,000 0.9708 0.00%
2021-01-04 0 0.980 0.980 0.990 0.970 1.010 184,000 181,230 0.9849 0.980 0.980 0.990 0.970 1.010 184,000 0.9849 -2.00%
2020-12-31 0 1.000 1.000 1.010 0.980 1.000 29,000 28,850 0.9948 1.000 1.000 1.010 0.980 1.000 29,000 0.9948 1.01%
2020-12-30 0 0.990 0.990 1.010 0.980 1.000 228,000 226,530 0.9936 0.990 0.990 1.010 0.980 1.000 228,000 0.9936 0.00%
2020-12-29 0 0.990 0.980 0.990 0.990 1.000 259,000 257,060 0.9925 0.990 0.980 0.990 0.990 1.000 259,000 0.9925 2.06%
2020-12-28 0 0.970 0.970 1.000 0.970 1.000 149,000 146,600 0.9839 0.970 0.970 1.000 0.970 1.000 149,000 0.9839 0.00%
2020-12-24 0 0.970 0.970 1.000 0.960 1.010 52,000 50,650 0.9740 0.970 0.970 1.000 0.960 1.010 52,000 0.9740 -1.02%
2020-12-23 0 0.980 0.960 0.980 0.970 1.000 95,000 92,750 0.9763 0.980 0.960 0.980 0.970 1.000 95,000 0.9763 0.00%
2020-12-22 0 0.980 0.970 0.990 0.970 1.000 112,000 110,930 0.9904 0.980 0.970 0.990 0.970 1.000 112,000 0.9904 -1.01%
2020-12-21 0 0.990 0.990 1.010 0.990 1.000 213,000 212,170 0.9961 0.990 0.990 1.010 0.990 1.000 213,000 0.9961 -3.88%
2020-12-18 0 1.030 0.980 1.030 0.980 1.030 512,000 505,690 0.9877 1.030 0.980 1.030 0.980 1.030 512,000 0.9877 4.04%
2020-12-17 0 0.990 0.990 1.010 0.990 0.990 31,000 30,690 0.9900 0.990 0.990 1.010 0.990 0.990 31,000 0.9900 0.00%
2020-12-16 0 0.990 0.990 1.010 0.980 1.020 144,000 142,550 0.9899 0.990 0.990 1.010 0.980 1.020 144,000 0.9899 1.02%
2020-12-15 0 0.980 0.980 1.000 0.980 0.990 127,000 125,670 0.9895 0.980 0.980 1.000 0.980 0.990 127,000 0.9895 -1.01%
2020-12-14 0 0.990 0.990 1.010 0.990 1.010 133,000 133,990 1.0074 0.990 0.990 1.010 0.990 1.010 133,000 1.0074 -1.98%
2020-12-11 0 1.010 1.010 1.020 0.990 1.010 292,000 292,300 1.0010 1.010 1.010 1.020 0.990 1.010 292,000 1.0010 2.02%
2020-12-10 0 0.990 0.980 1.000 0.990 1.000 111,000 110,870 0.9988 0.990 0.980 1.000 0.990 1.000 111,000 0.9988 1.02%
2020-12-09 0 0.980 0.980 1.000 0.980 1.010 161,000 160,350 0.9960 0.980 0.980 1.000 0.980 1.010 161,000 0.9960 -2.97%
2020-12-08 0 1.010 0.990 1.010 1.000 1.020 320,000 321,060 1.0033 1.010 0.990 1.010 1.000 1.020 320,000 1.0033 -0.98%
2020-12-07 0 1.020 1.010 1.030 1.000 1.030 201,000 202,510 1.0075 1.020 1.010 1.030 1.000 1.030 201,000 1.0075 0.00%
2020-12-04 0 1.020 1.020 1.030 1.010 1.040 157,000 160,010 1.0192 1.020 1.020 1.030 1.010 1.040 157,000 1.0192 -1.92%
2020-12-03 0 1.040 1.010 1.040 1.010 1.040 296,000 303,600 1.0257 1.040 1.010 1.040 1.010 1.040 296,000 1.0257 1.96%
2020-12-02 0 1.020 1.020 1.030 1.020 1.030 106,000 109,120 1.0294 1.020 1.020 1.030 1.020 1.030 106,000 1.0294 -0.97%
2020-12-01 0 1.030 1.020 1.030 1.000 1.030 123,000 125,490 1.0202 1.030 1.020 1.030 1.000 1.030 123,000 1.0202 0.98%
2020-11-30 0 1.020 1.000 1.020 1.020 1.020 66,000 67,320 1.0200 1.020 1.000 1.020 1.020 1.020 66,000 1.0200 0.00%
2020-11-27 0 1.020 1.000 1.020 1.020 1.020 6,000 6,120 1.0200 1.020 1.000 1.020 1.020 1.020 6,000 1.0200 2.00%
2020-11-26 0 1.000 1.000 1.010 1.000 1.040 506,000 514,720 1.0172 1.000 1.000 1.010 1.000 1.040 506,000 1.0172 1.01%
2020-11-25 0 0.990 0.990 1.010 0.980 1.000 519,000 511,870 0.9863 0.990 0.990 1.010 0.980 1.000 519,000 0.9863 -1.00%
2020-11-24 0 1.000 0.980 1.000 0.990 1.000 109,000 108,450 0.9950 1.000 0.980 1.000 0.990 1.000 109,000 0.9950 0.00%
2020-11-23 0 1.000 1.000 1.010 0.970 1.010 72,000 71,740 0.9964 1.000 1.000 1.010 0.970 1.010 72,000 0.9964 0.00%
2020-11-20 0 1.000 0.980 1.000 0.980 1.000 188,000 186,660 0.9929 1.000 0.980 1.000 0.980 1.000 188,000 0.9929 0.00%
2020-11-19 0 1.000 1.000 1.020 1.000 1.000 2,000 2,000 1.0000 1.000 1.000 1.020 1.000 1.000 2,000 1.0000 0.00%
2020-11-18 0 1.000 1.000 1.010 0.990 1.000 193,000 192,800 0.9990 1.000 1.000 1.010 0.990 1.000 193,000 0.9990 0.00%
2020-11-17 0 1.000 0.990 1.000 1.010 1.010 2,000 2,020 1.0100 1.000 0.990 1.000 1.010 1.010 2,000 1.0100 1.01%
2020-11-16 0 0.990 0.990 1.010 0.990 1.010 118,000 116,920 0.9908 0.990 0.990 1.010 0.990 1.010 118,000 0.9908 0.00%
2020-11-13 0 0.990 0.990 1.000 0.980 1.010 287,000 282,570 0.9846 0.990 0.990 1.000 0.980 1.010 287,000 0.9846 -1.00%
2020-11-12 0 1.000 0.990 1.000 0.990 1.000 200,000 199,990 1.0000 1.000 0.990 1.000 0.990 1.000 200,000 1.0000 -0.99%
2020-11-11 0 1.010 1.000 1.010 1.000 1.030 1,048,000 1,058,600 1.0101 1.010 1.000 1.010 1.000 1.030 1,048,000 1.0101 3.06%
2020-11-10 0 0.980 0.980 1.000 0.980 1.000 322,000 318,700 0.9898 0.980 0.980 1.000 0.980 1.000 322,000 0.9898 -2.00%
2020-11-09 0 1.000 0.960 1.000 0.960 1.000 193,000 190,290 0.9860 1.000 0.960 1.000 0.960 1.000 193,000 0.9860 2.04%
2020-11-06 0 0.980 0.960 0.980 0.950 0.980 91,000 88,650 0.9742 0.980 0.960 0.980 0.950 0.980 91,000 0.9742 3.16%
2020-11-05 0 0.950 0.950 0.980 0.940 0.990 127,000 123,150 0.9697 0.950 0.950 0.980 0.940 0.990 127,000 0.9697 0.00%
2020-11-04 0 0.950 0.950 0.960 0.950 0.960 138,000 131,830 0.9553 0.950 0.950 0.960 0.950 0.960 138,000 0.9553 -1.04%
2020-11-03 0 0.960 0.960 0.970 0.950 0.960 52,000 49,910 0.9598 0.960 0.960 0.970 0.950 0.960 52,000 0.9598 0.00%
2020-11-02 0 0.960 0.940 0.960 0.930 1.000 256,000 249,860 0.9760 0.960 0.940 0.960 0.930 1.000 256,000 0.9760 3.23%
2020-10-30 0 0.930 0.930 0.960 0.930 0.960 16,000 14,970 0.9356 0.930 0.930 0.960 0.930 0.960 16,000 0.9356 -3.12%
2020-10-29 0 0.960 0.940 0.960 0.920 0.960 759,000 722,240 0.9516 0.960 0.940 0.960 0.920 0.960 759,000 0.9516 4.35%
2020-10-28 0 0.920 0.910 0.920 0.870 0.970 6,515,000 5,895,800 0.9050 0.920 0.910 0.920 0.870 0.970 6,515,000 0.9050 -8.00%
2020-10-27 0 1.000 0.990 1.030 0.970 1.010 364,000 364,380 1.0010 1.000 0.990 1.030 0.970 1.010 364,000 1.0010 1.01%
2020-10-23 0 0.990 0.990 1.000 0.990 1.000 129,000 128,740 0.9980 0.990 0.990 1.000 0.990 1.000 129,000 0.9980 0.00%
2020-10-22 0 0.990 0.990 1.000 0.980 0.990 90,000 89,060 0.9896 0.990 0.990 1.000 0.980 0.990 90,000 0.9896 -1.00%
2020-10-21 0 1.000 0.990 1.000 0.990 1.010 96,000 95,600 0.9958 1.000 0.990 1.000 0.990 1.010 96,000 0.9958 0.00%
2020-10-20 0 1.000 0.980 1.000 0.980 1.000 162,000 160,660 0.9917 1.000 0.980 1.000 0.980 1.000 162,000 0.9917 1.01%
2020-10-19 0 0.990 0.990 1.010 0.990 1.010 235,000 235,090 1.0004 0.990 0.990 1.010 0.990 1.010 235,000 1.0004 -1.00%
2020-10-16 0 1.000 0.990 1.000 0.990 1.010 933,000 931,610 0.9985 1.000 0.990 1.000 0.990 1.010 933,000 0.9985 2.04%
2020-10-15 0 0.980 0.980 0.990 0.960 0.980 52,000 50,560 0.9723 0.980 0.980 0.990 0.960 0.980 52,000 0.9723 0.00%
2020-10-14 0 0.980 0.970 0.990 0.960 0.990 104,000 101,350 0.9745 0.980 0.970 0.990 0.960 0.990 104,000 0.9745 1.03%
2020-10-12 0 0.970 0.970 0.980 0.960 0.980 426,000 412,660 0.9687 0.970 0.970 0.980 0.960 0.980 426,000 0.9687 0.00%
2020-10-09 0 0.970 0.960 0.970 0.950 0.970 21,000 20,030 0.9538 0.970 0.960 0.970 0.950 0.970 21,000 0.9538 0.00%
2020-10-08 0 0.970 0.970 0.980 0.950 0.970 137,000 132,280 0.9655 0.970 0.970 0.980 0.950 0.970 137,000 0.9655 1.04%
2020-10-07 0 0.960 0.960 0.970 0.960 0.970 89,000 85,500 0.9607 0.960 0.960 0.970 0.960 0.970 89,000 0.9607 -1.03%
2020-10-06 0 0.970 0.960 0.970 0.960 0.980 107,000 104,360 0.9753 0.970 0.960 0.970 0.960 0.980 107,000 0.9753 0.00%
2020-10-05 0 0.970 0.970 0.980 0.960 0.980 94,000 91,890 0.9776 0.970 0.970 0.980 0.960 0.980 94,000 0.9776 1.04%
2020-09-30 0 0.960 0.960 0.980 0.950 0.980 153,000 146,620 0.9583 0.960 0.960 0.980 0.950 0.980 153,000 0.9583 1.05%
2020-09-29 0 0.950 0.950 0.980 0.950 0.970 6,000 5,760 0.9600 0.950 0.950 0.980 0.950 0.970 6,000 0.9600 -3.06%
2020-09-28 0 0.980 0.960 0.980 0.950 0.990 6,000 5,830 0.9717 0.980 0.960 0.980 0.950 0.990 6,000 0.9717 1.03%
2020-09-25 0 0.970 0.960 0.970 0.950 0.990 299,000 292,370 0.9778 0.970 0.960 0.970 0.950 0.990 299,000 0.9778 1.04%
2020-09-24 0 0.960 0.950 0.990 0.960 0.980 141,000 136,960 0.9713 0.960 0.950 0.990 0.960 0.980 141,000 0.9713 -1.03%
2020-09-23 0 0.970 0.970 0.990 0.970 0.980 203,000 198,530 0.9780 0.970 0.970 0.990 0.970 0.980 203,000 0.9780 -1.02%
2020-09-22 0 0.980 0.980 0.990 0.980 0.990 142,000 140,060 0.9863 0.980 0.980 0.990 0.980 0.990 142,000 0.9863 0.00%
2020-09-21 0 0.980 0.970 0.980 0.970 1.000 168,000 165,730 0.9865 0.980 0.970 0.980 0.970 1.000 168,000 0.9865 0.00%
2020-09-18 0 0.980 0.980 1.000 0.970 0.990 168,000 164,530 0.9793 0.980 0.980 1.000 0.970 0.990 168,000 0.9793 1.03%
2020-09-17 0 0.970 0.970 0.990 0.970 0.990 18,000 17,640 0.9800 0.970 0.970 0.990 0.970 0.990 18,000 0.9800 0.00%
2020-09-16 0 0.970 0.970 0.990 0.970 0.990 40,000 38,980 0.9745 0.970 0.970 0.990 0.970 0.990 40,000 0.9745 -1.02%
2020-09-15 0 0.980 0.970 0.990 0.970 0.990 373,000 365,450 0.9798 0.980 0.970 0.990 0.970 0.990 373,000 0.9798 -1.01%
2020-09-14 0 0.990 0.990 1.000 0.980 1.000 481,000 475,340 0.9882 0.990 0.990 1.000 0.980 1.000 481,000 0.9882 1.02%
2020-09-11 0 0.980 0.980 1.000 0.980 1.000 177,000 176,610 0.9978 0.980 0.980 1.000 0.980 1.000 177,000 0.9978 -1.01%
2020-09-10 0 0.990 0.980 1.000 0.980 1.000 214,000 211,000 0.9860 0.990 0.980 1.000 0.980 1.000 214,000 0.9860 1.02%
2020-09-09 0 0.980 0.980 1.000 0.970 1.010 3,641,000 3,571,650 0.9810 0.980 0.980 1.000 0.970 1.010 3,641,000 0.9810 -4.85%
2020-09-08 0 1.030 1.000 1.030 0.990 1.030 2,980,000 2,979,660 0.9999 1.030 1.000 1.030 0.990 1.030 2,980,000 0.9999 3.00%
2020-09-07 0 1.000 1.000 1.020 1.000 1.100 7,812,000 7,933,770 1.0156 1.000 1.000 1.020 1.000 1.100 7,812,000 1.0156 -7.41%
2020-09-04 0 1.080 1.080 1.120 1.080 1.090 710,000 773,870 1.0900 1.080 1.080 1.120 1.080 1.090 710,000 1.0900 -3.57%
2020-09-03 0 1.120 1.110 1.130 1.100 1.140 258,000 287,480 1.1143 1.120 1.110 1.130 1.100 1.140 258,000 1.1143 -2.61%
2020-09-02 0 1.150 1.140 1.150 1.140 1.160 425,000 490,540 1.1542 1.150 1.140 1.150 1.140 1.160 425,000 1.1542 0.88%
2020-09-01 0 1.140 1.140 1.180 1.140 1.180 199,000 226,920 1.1403 1.140 1.140 1.180 1.140 1.180 199,000 1.1403 -0.87%
2020-08-31 0 1.150 1.150 1.160 1.150 1.170 78,000 90,520 1.1605 1.150 1.150 1.160 1.150 1.170 78,000 1.1605 -1.71%
2020-08-28 0 1.170 1.170 1.180 1.140 1.170 59,000 68,210 1.1561 1.170 1.170 1.180 1.140 1.170 59,000 1.1561 0.00%
2020-08-27 0 1.170 1.140 1.170 1.170 1.170 10,000 11,700 1.1700 1.170 1.140 1.170 1.170 1.170 10,000 1.1700 0.86%
2020-08-26 0 1.160 1.160 1.170 1.150 1.170 110,000 127,470 1.1588 1.160 1.160 1.170 1.150 1.170 110,000 1.1588 -1.69%
2020-08-25 0 1.180 1.170 1.190 1.170 1.180 52,000 60,850 1.1702 1.180 1.170 1.190 1.170 1.180 52,000 1.1702 0.85%
2020-08-24 0 1.170 1.170 1.180 1.170 1.170 42,000 49,140 1.1700 1.170 1.170 1.180 1.170 1.170 42,000 1.1700 -0.85%
2020-08-21 0 1.180 1.170 1.180 1.170 1.190 19,000 22,360 1.1768 1.180 1.170 1.180 1.170 1.190 19,000 1.1768 0.00%
2020-08-20 0 1.180 1.170 1.180 1.160 1.180 143,000 168,730 1.1799 1.180 1.170 1.180 1.160 1.180 143,000 1.1799 -0.84%
2020-08-19 0 1.190 1.180 1.190 1.190 1.200 54,000 64,790 1.1998 1.190 1.180 1.190 1.190 1.200 54,000 1.1998 0.00%
2020-08-18 0 1.190 1.190 1.200 1.190 1.200 56,000 67,170 1.1995 1.190 1.190 1.200 1.190 1.200 56,000 1.1995 -0.83%
2020-08-17 0 1.200 1.200 1.230 1.190 1.220 108,000 129,600 1.2000 1.200 1.200 1.230 1.190 1.220 108,000 1.2000 0.84%
2020-08-14 0 1.190 1.190 1.210 1.180 1.190 55,000 65,310 1.1875 1.190 1.190 1.210 1.180 1.190 55,000 1.1875 0.00%
2020-08-13 0 1.190 1.190 1.200 1.190 1.210 82,000 98,720 1.2039 1.190 1.190 1.200 1.190 1.210 82,000 1.2039 0.00%
2020-08-12 0 1.190 1.190 1.200 1.190 1.200 81,000 96,440 1.1906 1.190 1.190 1.200 1.190 1.200 81,000 1.1906 0.00%
2020-08-11 0 1.190 1.190 1.200 1.190 1.190 98,000 116,620 1.1900 1.190 1.190 1.200 1.190 1.190 98,000 1.1900 1.71%
2020-08-10 0 1.170 1.170 1.200 1.160 1.200 465,000 552,350 1.1878 1.170 1.170 1.200 1.160 1.200 465,000 1.1878 -2.50%
2020-08-07 0 1.200 1.180 1.200 1.170 1.200 15,000 17,960 1.1973 1.200 1.180 1.200 1.170 1.200 15,000 1.1973 -0.83%
2020-08-06 0 1.210 1.190 1.210 1.180 1.210 188,000 225,660 1.2003 1.210 1.190 1.210 1.180 1.210 188,000 1.2003 0.00%
2020-08-05 0 1.210 1.200 1.210 1.200 1.210 120,000 144,080 1.2007 1.210 1.200 1.210 1.200 1.210 120,000 1.2007 0.83%
2020-08-04 0 1.200 1.200 1.230 1.200 1.220 59,000 71,180 1.2064 1.200 1.200 1.230 1.200 1.220 59,000 1.2064 0.00%
2020-08-03 0 1.200 1.190 1.200 1.200 1.210 291,000 350,100 1.2031 1.200 1.190 1.200 1.200 1.210 291,000 1.2031 0.00%
2020-07-31 0 1.200 1.200 1.230 1.200 1.200 134,000 160,800 1.2000 1.200 1.200 1.230 1.200 1.200 134,000 1.2000 0.00%
2020-07-30 0 1.200 1.200 1.210 1.200 1.210 117,000 141,070 1.2057 1.200 1.200 1.210 1.200 1.210 117,000 1.2057 0.00%
2020-07-29 0 1.200 1.200 1.210 1.200 1.210 31,000 37,440 1.2077 1.200 1.200 1.210 1.200 1.210 31,000 1.2077 0.00%
2020-07-28 0 1.200 1.160 1.200 1.200 1.210 54,000 64,880 1.2015 1.200 1.160 1.200 1.200 1.210 54,000 1.2015 0.00%
2020-07-27 0 1.200 1.200 1.210 1.200 1.220 174,000 209,000 1.2011 1.200 1.200 1.210 1.200 1.220 174,000 1.2011 0.00%
2020-07-24 0 1.200 1.190 1.200 1.180 1.310 222,000 267,410 1.2045 1.200 1.190 1.200 1.180 1.310 222,000 1.2045 0.00%
2020-07-23 0 1.200 1.200 1.230 1.170 1.270 91,000 111,600 1.2264 1.200 1.200 1.230 1.170 1.270 91,000 1.2264 0.00%
2020-07-22 0 1.200 1.200 1.220 1.200 1.220 31,000 37,400 1.2065 1.200 1.200 1.220 1.200 1.220 31,000 1.2065 -0.83%
2020-07-21 0 1.210 1.200 1.220 1.200 1.220 431,000 525,480 1.2192 1.210 1.200 1.220 1.200 1.220 431,000 1.2192 -0.82%
2020-07-20 0 1.220 1.200 1.220 1.190 1.220 132,000 160,750 1.2178 1.220 1.200 1.220 1.190 1.220 132,000 1.2178 0.00%
2020-07-17 0 1.220 1.200 1.220 1.200 1.230 126,000 152,430 1.2098 1.220 1.200 1.220 1.200 1.230 126,000 1.2098 1.67%
2020-07-16 0 1.200 1.200 1.220 1.200 1.210 47,000 56,410 1.2002 1.200 1.200 1.220 1.200 1.210 47,000 1.2002 0.00%
2020-07-15 0 1.200 1.200 1.230 1.200 1.240 181,000 219,580 1.2131 1.200 1.200 1.230 1.200 1.240 181,000 1.2131 -1.64%
2020-07-14 0 1.220 1.220 1.240 1.210 1.220 40,000 48,710 1.2178 1.220 1.220 1.240 1.210 1.220 40,000 1.2178 -0.81%
2020-07-13 0 1.230 1.220 1.240 1.210 1.250 316,000 385,050 1.2185 1.230 1.220 1.240 1.210 1.250 316,000 1.2185 0.82%
2020-07-10 0 1.220 1.210 1.230 1.180 1.350 396,000 486,270 1.2280 1.220 1.210 1.230 1.180 1.350 396,000 1.2280 -1.61%
2020-07-09 0 1.240 1.220 1.240 1.230 1.240 384,000 472,730 1.2311 1.240 1.220 1.240 1.230 1.240 384,000 1.2311 0.81%
2020-07-08 0 1.230 1.210 1.230 1.210 1.240 703,000 868,340 1.2352 1.230 1.210 1.230 1.210 1.240 703,000 1.2352 0.00%
2020-07-07 0 1.230 1.230 1.240 1.220 1.240 195,000 239,750 1.2295 1.230 1.230 1.240 1.220 1.240 195,000 1.2295 -0.81%
2020-07-06 0 1.240 1.230 1.240 1.210 1.240 802,000 992,930 1.2381 1.240 1.230 1.240 1.210 1.240 802,000 1.2381 4.20%
2020-07-03 0 1.190 1.190 1.200 1.170 1.200 707,000 842,380 1.1915 1.190 1.190 1.200 1.170 1.200 707,000 1.1915 1.71%
2020-07-02 0 1.170 1.160 1.170 1.140 1.190 137,000 158,790 1.1591 1.170 1.160 1.170 1.140 1.190 137,000 1.1591 1.74%
2020-06-30 0 1.150 1.150 1.160 1.140 1.150 499,000 569,240 1.1408 1.150 1.150 1.160 1.140 1.150 499,000 1.1408 0.88%
2020-06-29 0 1.140 1.140 1.150 1.140 1.150 155,000 177,050 1.1423 1.140 1.140 1.150 1.140 1.150 155,000 1.1423 0.00%
2020-06-26 0 1.140 1.140 1.150 1.140 1.140 62,000 70,680 1.1400 1.140 1.140 1.150 1.140 1.140 62,000 1.1400 0.00%
2020-06-24 0 1.140 1.140 1.160 1.140 1.160 140,000 161,100 1.1507 1.140 1.140 1.160 1.140 1.160 140,000 1.1507 0.88%
2020-06-23 0 1.130 1.130 1.160 1.130 1.150 209,000 238,510 1.1412 1.130 1.130 1.160 1.130 1.150 209,000 1.1412 -0.88%
2020-06-22 0 1.140 1.140 1.160 1.140 1.140 57,000 64,980 1.1400 1.140 1.140 1.160 1.140 1.140 57,000 1.1400 -1.72%
2020-06-19 0 1.160 1.140 1.160 1.140 1.160 113,000 130,280 1.1529 1.160 1.140 1.160 1.140 1.160 113,000 1.1529 0.00%
2020-06-18 0 1.160 1.140 1.160 1.130 1.160 113,000 129,700 1.1478 1.160 1.140 1.160 1.130 1.160 113,000 1.1478 2.65%
2020-06-17 0 1.130 1.130 1.150 1.130 1.150 67,000 76,310 1.1390 1.130 1.130 1.150 1.130 1.150 67,000 1.1390 -1.74%
2020-06-16 0 1.150 1.150 1.160 1.140 1.160 34,000 39,040 1.1482 1.150 1.150 1.160 1.140 1.160 34,000 1.1482 -0.86%
2020-06-15 0 1.160 1.120 1.150 1.120 1.170 144,000 167,610 1.1640 1.160 1.120 1.150 1.120 1.170 144,000 1.1640 1.75%
2020-06-12 0 1.140 1.140 1.170 1.110 1.150 129,000 146,670 1.1370 1.140 1.140 1.170 1.110 1.150 129,000 1.1370 0.00%
2020-06-11 0 1.140 1.120 1.160 1.140 1.140 80,000 91,200 1.1400 1.140 1.120 1.160 1.140 1.140 80,000 1.1400 0.00%
2020-06-10 0 1.140 1.140 1.170 1.140 1.170 30,000 34,700 1.1567 1.140 1.140 1.170 1.140 1.170 30,000 1.1567 -1.72%
2020-06-09 0 1.160 1.150 1.160 1.120 1.160 100,000 115,280 1.1528 1.160 1.150 1.160 1.120 1.160 100,000 1.1528 0.87%
2020-06-08 0 1.150 1.150 1.160 1.120 1.160 364,000 418,520 1.1498 1.150 1.150 1.160 1.120 1.160 364,000 1.1498 0.88%
2020-06-05 0 1.140 1.120 1.140 1.100 1.150 264,000 295,840 1.1206 1.140 1.120 1.140 1.100 1.150 264,000 1.1206 3.64%
2020-06-04 0 1.100 1.100 1.140 1.090 1.180 63,000 72,810 1.1557 1.100 1.100 1.140 1.090 1.180 63,000 1.1557 0.92%
2020-06-03 0 1.090 1.090 1.120 1.090 1.120 98,000 107,880 1.1008 1.090 1.090 1.120 1.090 1.120 98,000 1.1008 -2.68%
2020-06-02 0 1.120 1.090 1.120 1.100 1.120 44,000 48,840 1.1100 1.120 1.090 1.120 1.100 1.120 44,000 1.1100 0.90%
2020-06-01 0 1.110 1.100 1.120 1.080 1.110 457,000 497,180 1.0879 1.110 1.100 1.120 1.080 1.110 457,000 1.0879 0.00%
2020-05-29 0 1.110 1.100 1.110 1.110 1.150 230,000 255,810 1.1122 1.110 1.100 1.110 1.110 1.150 230,000 1.1122 -2.63%
2020-05-28 0 1.140 1.130 1.140 1.120 1.160 92,000 104,230 1.1329 1.140 1.130 1.140 1.120 1.160 92,000 1.1329 0.00%
2020-05-27 0 1.140 1.130 1.140 1.140 1.170 145,000 167,650 1.1562 1.140 1.130 1.140 1.140 1.170 145,000 1.1562 -0.87%
2020-05-26 0 1.150 1.120 1.150 1.110 1.150 34,000 38,820 1.1418 1.150 1.120 1.150 1.110 1.150 34,000 1.1418 1.77%
2020-05-25 0 1.130 1.130 1.170 - - 0 0 - 1.130 1.130 1.170 - - 0 - 0.00%
2020-05-22 0 1.130 1.130 1.160 1.120 1.170 61,000 69,820 1.1446 1.130 1.130 1.160 1.120 1.170 61,000 1.1446 -2.59%
2020-05-21 0 1.160 1.160 1.180 1.160 1.180 95,000 111,210 1.1706 1.160 1.160 1.180 1.160 1.180 95,000 1.1706 -3.33%
2020-05-20 0 1.200 1.180 1.200 1.150 1.210 405,000 476,230 1.1759 1.200 1.180 1.200 1.150 1.210 405,000 1.1759 5.20%
2020-05-19 0 1.250 1.250 1.260 1.250 1.310 1,161,000 1,459,150 1.2568 1.141 1.141 1.150 1.141 1.195 1,272,290 1.1469 -3.10%
2020-05-18 0 1.290 1.250 1.290 1.250 1.290 80,000 100,910 1.2614 1.177 1.141 1.177 1.141 1.177 87,669 1.1510 1.57%
2020-05-15 0 1.270 1.270 1.290 1.260 1.290 103,000 130,900 1.2709 1.159 1.159 1.177 1.150 1.177 112,873 1.1597 0.00%
2020-05-14 0 1.270 1.250 1.280 1.270 1.280 16,000 20,380 1.2738 1.159 1.141 1.168 1.159 1.168 17,534 1.1623 0.00%
2020-05-13 0 1.270 1.270 1.290 1.260 1.290 50,000 64,290 1.2858 1.159 1.159 1.177 1.150 1.177 54,793 1.1733 -0.78%
2020-05-12 0 1.280 1.260 1.300 1.250 1.280 241,000 303,190 1.2580 1.168 1.150 1.186 1.141 1.168 264,101 1.1480 -1.54%
2020-05-11 0 1.300 1.290 1.300 1.290 1.300 81,000 104,560 1.2909 1.186 1.177 1.186 1.177 1.186 88,764 1.1779 0.00%
2020-05-08 0 1.300 1.260 1.300 1.240 1.300 101,000 129,250 1.2797 1.186 1.150 1.186 1.132 1.186 110,682 1.1678 3.17%
2020-05-07 0 1.260 1.240 1.260 1.240 1.270 33,000 41,100 1.2455 1.150 1.132 1.150 1.132 1.159 36,163 1.1365 0.00%
2020-05-06 0 1.260 1.250 1.270 1.230 1.260 152,000 190,330 1.2522 1.150 1.141 1.159 1.122 1.150 166,570 1.1426 2.44%
2020-05-05 0 1.230 1.230 1.260 1.220 1.260 182,000 224,030 1.2309 1.122 1.122 1.150 1.113 1.150 199,446 1.1233 -3.15%
2020-05-04 0 1.270 1.250 1.280 1.240 1.280 800,000 995,860 1.2448 1.159 1.141 1.168 1.132 1.168 876,685 1.1359 -3.05%
2020-04-29 0 1.310 1.280 1.310 1.270 1.310 153,000 195,170 1.2756 1.195 1.168 1.195 1.159 1.195 167,666 1.1640 0.77%
2020-04-28 0 1.300 1.300 1.310 1.280 1.310 293,000 379,150 1.2940 1.186 1.186 1.195 1.168 1.195 321,086 1.1808 1.56%
2020-04-27 0 1.280 1.270 1.300 1.270 1.310 294,000 375,280 1.2765 1.168 1.159 1.186 1.159 1.195 322,182 1.1648 -1.54%
2020-04-24 0 1.300 1.230 1.300 1.250 1.310 36,000 46,100 1.2806 1.186 1.122 1.186 1.141 1.195 39,451 1.1685 4.00%
2020-04-23 0 1.250 1.250 1.280 1.250 1.280 140,000 175,480 1.2534 1.141 1.141 1.168 1.141 1.168 153,420 1.1438 -1.57%
2020-04-22 0 1.270 1.230 1.270 - - 0 0 - 1.159 1.122 1.159 - - 0 - -0.78%
2020-04-21 0 1.280 1.220 1.280 1.250 1.280 29,000 36,850 1.2707 1.168 1.113 1.168 1.141 1.168 31,780 1.1595 0.79%
2020-04-20 0 1.270 1.270 1.310 1.240 1.270 549,000 691,130 1.2589 1.159 1.159 1.195 1.132 1.159 601,625 1.1488 0.79%
2020-04-17 0 1.260 1.250 1.260 1.240 1.260 173,000 217,400 1.2566 1.150 1.141 1.150 1.132 1.150 189,583 1.1467 1.61%
2020-04-16 0 1.240 1.240 1.250 1.230 1.250 122,000 150,430 1.2330 1.132 1.132 1.141 1.122 1.141 133,695 1.1252 0.81%
2020-04-15 0 1.230 1.230 1.250 1.230 1.260 215,000 267,950 1.2463 1.122 1.122 1.141 1.122 1.150 235,609 1.1373 -1.60%
2020-04-14 0 1.250 1.250 1.260 1.240 1.260 647,000 807,020 1.2473 1.141 1.141 1.150 1.132 1.150 709,019 1.1382 0.00%
2020-04-09 0 1.250 1.240 1.250 1.210 1.260 488,000 603,770 1.2372 1.141 1.132 1.141 1.104 1.150 534,778 1.1290 3.31%
2020-04-08 0 1.210 1.200 1.210 1.200 1.220 275,000 331,940 1.2071 1.104 1.095 1.104 1.095 1.113 301,361 1.1015 0.00%
2020-04-07 0 1.210 1.200 1.210 1.200 1.210 4,315,000 5,178,520 1.2001 1.104 1.095 1.104 1.095 1.104 4,728,622 1.0951 0.83%
2020-04-06 0 1.200 1.190 1.200 1.200 1.210 384,000 461,810 1.2026 1.095 1.086 1.095 1.095 1.104 420,809 1.0974 0.84%
2020-04-03 0 1.190 1.180 1.190 1.180 1.200 628,000 748,060 1.1912 1.086 1.077 1.086 1.077 1.095 688,198 1.0870 0.00%
2020-04-02 0 1.190 1.180 1.190 1.180 1.200 1,452,000 1,728,710 1.1906 1.086 1.077 1.086 1.077 1.095 1,591,184 1.0864 -0.83%
2020-04-01 0 1.200 1.200 1.210 1.200 1.210 908,000 1,094,630 1.2055 1.095 1.095 1.104 1.095 1.104 995,038 1.1001 -0.83%
2020-03-31 0 1.210 1.210 1.230 1.200 1.230 1,880,000 2,292,670 1.2195 1.104 1.104 1.122 1.095 1.122 2,060,211 1.1128 3.42%
2020-03-30 0 1.170 1.180 1.190 1.160 1.220 299,000 349,970 1.1705 1.068 1.077 1.086 1.059 1.113 327,661 1.0681 -3.31%
2020-03-27 0 1.210 1.210 1.220 1.210 1.230 1,133,000 1,381,680 1.2195 1.104 1.104 1.113 1.104 1.122 1,241,606 1.1128 -0.82%
2020-03-26 0 1.220 1.220 1.230 1.210 1.230 647,000 784,680 1.2128 1.113 1.113 1.122 1.104 1.122 709,019 1.1067 0.83%
2020-03-25 0 1.210 1.200 1.210 1.190 1.230 480,000 584,030 1.2167 1.104 1.095 1.104 1.086 1.122 526,011 1.1103 0.83%
2020-03-24 0 1.200 1.190 1.200 1.180 1.210 64,000 75,930 1.1864 1.095 1.086 1.095 1.077 1.104 70,135 1.0826 3.45%
2020-03-23 0 1.160 1.160 1.190 1.160 1.240 234,000 283,430 1.2112 1.059 1.059 1.086 1.059 1.132 256,430 1.1053 -6.45%
2020-03-20 0 1.240 1.230 1.240 1.230 1.250 145,000 178,890 1.2337 1.132 1.122 1.132 1.122 1.141 158,899 1.1258 2.48%
2020-03-19 0 1.210 1.190 1.230 1.180 1.330 1,353,000 1,632,490 1.2066 1.104 1.086 1.122 1.077 1.214 1,482,694 1.1010 -9.02%
2020-03-18 0 1.330 1.250 1.320 1.290 1.350 143,000 187,520 1.3113 1.214 1.141 1.205 1.177 1.232 156,708 1.1966 0.00%
2020-03-17 0 1.330 1.330 1.340 1.280 1.330 251,000 328,040 1.3069 1.214 1.214 1.223 1.168 1.214 275,060 1.1926 2.31%
2020-03-16 0 1.300 1.300 1.340 1.300 1.370 243,000 325,810 1.3408 1.186 1.186 1.223 1.186 1.250 266,293 1.2235 -4.41%
2020-03-13 0 1.360 1.350 1.360 1.270 1.360 497,000 663,320 1.3346 1.241 1.232 1.241 1.159 1.241 544,641 1.2179 -1.45%
2020-03-12 0 1.380 1.370 1.390 1.360 1.420 369,000 509,280 1.3802 1.259 1.250 1.268 1.241 1.296 404,371 1.2594 -2.13%
2020-03-11 0 1.410 1.350 1.410 - - 0 0 - 1.287 1.232 1.287 - - 0 - 0.00%
2020-03-10 0 1.410 1.370 1.410 1.320 1.410 102,000 139,120 1.3639 1.287 1.250 1.287 1.205 1.287 111,777 1.2446 2.17%
2020-03-09 0 1.380 1.380 1.390 1.370 1.400 631,000 876,630 1.3893 1.259 1.259 1.268 1.250 1.278 691,486 1.2677 -5.48%
2020-03-06 0 1.460 1.420 1.460 1.420 1.470 93,000 132,160 1.4211 1.332 1.296 1.332 1.296 1.341 101,915 1.2968 -0.68%
2020-03-05 0 1.470 1.450 1.480 1.450 1.480 68,000 99,450 1.4625 1.341 1.323 1.351 1.323 1.351 74,518 1.3346 1.38%
2020-03-04 0 1.450 1.420 1.450 1.430 1.450 27,000 38,860 1.4393 1.323 1.296 1.323 1.305 1.323 29,588 1.3134 0.00%
2020-03-03 0 1.450 1.440 1.450 1.410 1.450 231,000 330,370 1.4302 1.323 1.314 1.323 1.287 1.323 253,143 1.3051 1.40%
2020-03-02 0 1.430 1.420 1.450 1.420 1.450 129,000 184,170 1.4277 1.305 1.296 1.323 1.296 1.323 141,366 1.3028 -0.69%
2020-02-28 0 1.440 1.420 1.440 1.420 1.440 72,000 102,300 1.4208 1.314 1.296 1.314 1.296 1.314 78,902 1.2966 -0.69%
2020-02-27 0 1.450 1.430 1.450 1.450 1.460 120,000 174,010 1.4501 1.323 1.305 1.323 1.323 1.332 131,503 1.3232 0.00%
2020-02-26 0 1.450 1.420 1.450 1.420 1.450 149,000 211,690 1.4207 1.323 1.296 1.323 1.296 1.323 163,283 1.2965 2.11%
2020-02-25 0 1.420 1.420 1.440 1.420 1.420 25,000 35,500 1.4200 1.296 1.296 1.314 1.296 1.296 27,396 1.2958 -1.39%
2020-02-24 0 1.440 1.420 1.440 1.400 1.460 165,000 234,060 1.4185 1.314 1.296 1.314 1.278 1.332 180,816 1.2945 0.00%
2020-02-21 0 1.440 1.440 1.460 1.440 1.470 108,000 155,610 1.4408 1.314 1.314 1.332 1.314 1.341 118,353 1.3148 -1.37%
2020-02-20 0 1.460 1.450 1.460 1.440 1.470 135,000 197,710 1.4645 1.332 1.323 1.332 1.314 1.341 147,941 1.3364 1.39%
2020-02-19 0 1.440 1.440 1.450 1.420 1.460 56,000 80,720 1.4414 1.314 1.314 1.323 1.296 1.332 61,368 1.3153 0.00%
2020-02-18 0 1.440 1.440 1.450 1.430 1.460 102,000 146,670 1.4379 1.314 1.314 1.323 1.305 1.332 111,777 1.3122 -1.37%
2020-02-17 0 1.460 1.440 1.460 1.430 1.460 275,000 395,690 1.4389 1.332 1.314 1.332 1.305 1.332 301,361 1.3130 0.69%
2020-02-14 0 1.450 1.430 1.470 1.450 1.470 31,000 44,970 1.4506 1.323 1.305 1.341 1.323 1.341 33,972 1.3238 0.00%
2020-02-13 0 1.450 1.450 1.460 1.430 1.460 124,000 179,600 1.4484 1.323 1.323 1.332 1.305 1.332 135,886 1.3217 0.00%
2020-02-12 0 1.450 1.450 1.460 1.440 1.460 125,000 181,250 1.4500 1.323 1.323 1.332 1.314 1.332 136,982 1.3232 0.00%
2020-02-11 0 1.450 1.440 1.460 1.420 1.460 181,000 260,160 1.4373 1.323 1.314 1.332 1.296 1.332 198,350 1.3116 0.00%
2020-02-10 0 1.450 1.400 1.450 1.400 1.460 72,000 103,100 1.4319 1.323 1.278 1.323 1.278 1.332 78,902 1.3067 2.84%
2020-02-07 0 1.410 1.400 1.430 1.400 1.410 200,000 281,320 1.4066 1.287 1.278 1.305 1.278 1.287 219,171 1.2836 2.92%
2020-02-06 0 1.370 1.370 1.420 1.350 1.460 123,000 171,820 1.3969 1.250 1.250 1.296 1.232 1.332 134,790 1.2747 -3.52%
2020-02-05 0 1.420 1.420 1.440 1.410 1.500 186,000 264,520 1.4222 1.296 1.296 1.314 1.287 1.369 203,829 1.2978 -0.70%
2020-02-04 0 1.430 1.420 1.460 1.430 1.450 8,000 11,500 1.4375 1.305 1.296 1.332 1.305 1.323 8,767 1.3118 -2.05%
2020-02-03 0 1.460 1.420 1.460 1.390 1.490 307,000 436,370 1.4214 1.332 1.296 1.332 1.268 1.360 336,428 1.2971 4.29%
2020-01-31 0 1.400 1.390 1.400 1.400 1.440 137,000 192,880 1.4079 1.278 1.268 1.278 1.278 1.314 150,132 1.2847 0.00%
2020-01-30 0 1.400 1.400 1.410 1.400 1.460 188,000 265,100 1.4101 1.278 1.278 1.287 1.278 1.332 206,021 1.2868 -3.45%
2020-01-29 0 1.450 1.450 1.470 1.400 1.500 106,000 152,960 1.4430 1.323 1.323 1.341 1.278 1.369 116,161 1.3168 -4.61%
2020-01-24 0 1.520 1.490 1.520 1.500 1.530 2,000 3,030 1.5150 1.387 1.360 1.387 1.369 1.396 2,192 1.3825 1.33%
2020-01-23 0 1.500 1.500 1.510 1.490 1.520 703,000 1,056,500 1.5028 1.369 1.369 1.378 1.360 1.387 770,387 1.3714 -1.96%
2020-01-22 0 1.530 1.520 1.530 1.520 1.530 89,000 135,320 1.5204 1.396 1.387 1.396 1.387 1.396 97,531 1.3875 0.66%
2020-01-21 0 1.520 1.500 1.520 1.500 1.520 295,000 445,040 1.5086 1.387 1.369 1.387 1.369 1.387 323,278 1.3766 -1.30%
2020-01-20 0 1.540 1.540 1.550 1.540 1.570 29,000 44,790 1.5445 1.405 1.405 1.414 1.405 1.433 31,780 1.4094 -1.91%
2020-01-17 0 1.570 1.530 1.570 1.560 1.570 123,000 192,140 1.5621 1.433 1.396 1.433 1.424 1.433 134,790 1.4255 1.95%
2020-01-16 0 1.540 1.520 1.550 1.520 1.560 269,000 416,130 1.5470 1.405 1.387 1.414 1.387 1.424 294,785 1.4116 -1.28%
2020-01-15 0 1.560 1.540 1.560 1.540 1.560 23,000 35,470 1.5422 1.424 1.405 1.424 1.405 1.424 25,205 1.4073 0.00%
2020-01-14 0 1.560 1.540 1.570 1.540 1.560 338,000 524,550 1.5519 1.424 1.405 1.433 1.405 1.424 370,400 1.4162 0.00%
2020-01-13 0 1.560 1.540 1.560 1.540 1.560 71,000 110,020 1.5496 1.424 1.405 1.424 1.405 1.424 77,806 1.4140 0.65%
2020-01-10 0 1.550 1.540 1.550 1.540 1.560 114,000 176,920 1.5519 1.414 1.405 1.414 1.405 1.424 124,928 1.4162 -1.27%
2020-01-09 0 1.570 1.540 1.580 1.530 1.570 95,000 146,130 1.5382 1.433 1.405 1.442 1.396 1.433 104,106 1.4037 1.95%
2020-01-08 0 1.540 1.520 1.550 1.520 1.540 28,000 42,630 1.5225 1.405 1.387 1.414 1.387 1.405 30,684 1.3893 0.65%
2020-01-07 0 1.530 1.530 1.550 1.500 1.580 176,000 270,300 1.5358 1.396 1.396 1.414 1.369 1.442 192,871 1.4015 -1.29%
2020-01-06 0 1.550 1.540 1.580 1.540 1.590 97,000 151,540 1.5623 1.414 1.405 1.442 1.405 1.451 106,298 1.4256 -1.27%
2020-01-03 0 1.570 1.550 1.570 1.550 1.630 192,000 301,560 1.5706 1.433 1.414 1.433 1.414 1.487 210,405 1.4332 -4.85%
2020-01-02 0 1.650 1.550 1.610 1.540 1.650 464,000 727,620 1.5681 1.506 1.414 1.469 1.405 1.506 508,478 1.4310 7.14%
2019-12-31 0 1.540 1.530 1.560 1.540 1.560 20,000 30,980 1.5490 1.405 1.396 1.424 1.405 1.424 21,917 1.4135 -0.65%
2019-12-30 0 1.550 1.540 1.550 1.530 1.560 129,000 199,470 1.5463 1.414 1.405 1.414 1.396 1.424 141,366 1.4110 1.97%
2019-12-27 0 1.520 1.520 1.560 1.480 1.550 766,000 1,160,620 1.5152 1.387 1.387 1.424 1.351 1.414 839,426 1.3826 2.01%
2019-12-24 0 1.490 1.490 1.500 1.470 1.510 448,000 670,270 1.4961 1.360 1.360 1.369 1.341 1.378 490,944 1.3653 -0.67%
2019-12-23 0 1.500 1.500 1.510 1.480 1.530 742,000 1,113,390 1.5005 1.369 1.369 1.378 1.351 1.396 813,126 1.3693 1.35%
2019-12-20 0 1.480 1.470 1.480 1.480 1.550 559,000 832,600 1.4894 1.351 1.341 1.351 1.351 1.414 612,584 1.3592 -3.27%
2019-12-19 0 1.530 1.520 1.530 1.520 1.560 182,000 278,440 1.5299 1.396 1.387 1.396 1.387 1.424 199,446 1.3961 -1.92%
2019-12-18 0 1.560 1.550 1.560 1.550 1.570 36,000 56,100 1.5583 1.424 1.414 1.424 1.414 1.433 39,451 1.4220 0.65%
2019-12-17 0 1.550 1.540 1.550 1.510 1.550 134,000 205,490 1.5335 1.414 1.405 1.414 1.378 1.414 146,845 1.3994 3.33%
2019-12-16 0 1.500 1.500 1.560 1.500 1.560 98,000 147,760 1.5078 1.369 1.369 1.424 1.369 1.424 107,394 1.3759 -3.23%
2019-12-13 0 1.550 1.530 1.550 1.520 1.550 190,000 292,100 1.5374 1.414 1.396 1.414 1.387 1.414 208,213 1.4029 1.97%
2019-12-12 0 1.520 1.510 1.520 1.500 1.520 209,000 317,440 1.5189 1.387 1.378 1.387 1.369 1.387 229,034 1.3860 2.01%
2019-12-11 0 1.490 1.480 1.520 1.480 1.500 281,000 416,770 1.4832 1.360 1.351 1.387 1.351 1.369 307,936 1.3534 0.00%
2019-12-10 0 1.490 1.490 1.510 1.480 1.510 44,000 65,830 1.4961 1.360 1.360 1.378 1.351 1.378 48,218 1.3653 -0.67%
2019-12-09 0 1.500 1.500 1.520 1.490 1.520 283,000 429,230 1.5167 1.369 1.369 1.387 1.360 1.387 310,127 1.3840 -0.66%
2019-12-06 0 1.510 1.510 1.520 1.510 1.530 115,000 174,560 1.5179 1.378 1.378 1.387 1.378 1.396 126,024 1.3851 -1.31%
2019-12-05 0 1.530 1.530 1.600 1.530 1.530 21,000 32,130 1.5300 1.396 1.396 1.460 1.396 1.396 23,013 1.3962 -0.65%
2019-12-04 0 1.540 1.540 1.580 1.540 1.560 158,000 245,900 1.5563 1.405 1.405 1.442 1.405 1.424 173,145 1.4202 -0.65%
2019-12-03 0 1.550 1.550 1.580 - - 0 0 - 1.414 1.414 1.442 - - 0 - 0.00%
2019-12-02 0 1.550 1.540 1.550 1.550 1.560 35,000 54,280 1.5509 1.414 1.405 1.414 1.414 1.424 38,355 1.4152 -1.90%
2019-11-29 0 1.580 1.560 1.590 1.580 1.600 46,000 72,820 1.5830 1.442 1.424 1.451 1.442 1.460 50,409 1.4446 1.28%
2019-11-28 0 1.560 1.560 1.600 1.560 1.600 141,000 223,600 1.5858 1.424 1.424 1.460 1.424 1.460 154,516 1.4471 -3.11%
2019-11-27 0 1.610 1.600 1.610 1.580 1.640 249,000 400,950 1.6102 1.469 1.460 1.469 1.442 1.497 272,868 1.4694 -1.23%
2019-11-26 0 1.630 1.620 1.630 1.580 1.630 111,000 177,470 1.5988 1.487 1.478 1.487 1.442 1.487 121,640 1.4590 1.24%
2019-11-25 0 1.610 1.580 1.610 1.600 1.630 33,000 53,470 1.6203 1.469 1.442 1.469 1.460 1.487 36,163 1.4786 0.00%
2019-11-22 0 1.610 1.600 1.620 1.610 1.630 158,000 254,630 1.6116 1.469 1.460 1.478 1.469 1.487 173,145 1.4706 0.00%
2019-11-21 0 1.610 1.600 1.610 1.570 1.610 281,000 447,400 1.5922 1.469 1.460 1.469 1.433 1.469 307,936 1.4529 0.00%
2019-11-20 0 1.610 1.570 1.610 1.570 1.630 73,000 117,250 1.6062 1.469 1.433 1.469 1.433 1.487 79,998 1.4657 0.62%
2019-11-19 0 1.600 1.580 1.620 1.580 1.620 210,000 335,070 1.5956 1.460 1.442 1.478 1.442 1.478 230,130 1.4560 -1.23%
2019-11-18 0 1.620 1.560 1.630 1.560 1.650 906,000 1,468,250 1.6206 1.478 1.424 1.487 1.424 1.506 992,846 1.4788 7.28%
2019-11-15 0 1.510 1.500 1.530 1.460 1.520 226,000 337,980 1.4955 1.378 1.369 1.396 1.332 1.387 247,664 1.3647 2.03%
2019-11-14 0 1.480 1.480 1.510 - - 0 0 - 1.351 1.351 1.378 - - 0 - 0.00%
2019-11-13 0 1.480 1.470 1.500 1.480 1.510 220,000 325,770 1.4808 1.351 1.341 1.369 1.351 1.378 241,088 1.3512 -1.33%
2019-11-12 0 1.500 1.500 1.520 1.480 1.500 22,000 32,930 1.4968 1.369 1.369 1.387 1.351 1.369 24,109 1.3659 2.04%
2019-11-11 0 1.470 1.470 1.520 1.470 1.530 98,000 147,060 1.5006 1.341 1.341 1.387 1.341 1.396 107,394 1.3694 -6.96%
2019-11-08 0 1.580 1.520 1.580 1.520 1.580 95,000 147,200 1.5495 1.442 1.387 1.442 1.387 1.442 104,106 1.4139 1.94%
2019-11-07 0 1.550 1.550 1.560 1.520 1.570 153,000 236,750 1.5474 1.414 1.414 1.424 1.387 1.433 167,666 1.4120 0.00%
2019-11-06 0 1.550 1.530 1.550 1.500 1.550 272,000 418,960 1.5403 1.414 1.396 1.414 1.369 1.414 298,073 1.4056 1.97%
2019-11-05 0 1.520 1.500 1.520 1.520 1.530 3,000 4,580 1.5267 1.387 1.369 1.387 1.387 1.396 3,288 1.3931 0.00%
2019-11-04 0 1.520 1.500 1.520 1.500 1.520 91,000 136,630 1.5014 1.387 1.369 1.387 1.369 1.387 99,723 1.3701 2.70%
2019-11-01 0 1.480 1.450 1.510 1.410 1.500 80,000 115,950 1.4494 1.351 1.323 1.378 1.287 1.369 87,669 1.3226 -0.67%
2019-10-31 0 1.490 1.480 1.500 1.460 1.490 7,000 10,400 1.4857 1.360 1.351 1.369 1.332 1.360 7,671 1.3558 -1.32%
2019-10-30 0 1.510 1.510 1.520 1.480 1.540 87,000 131,230 1.5084 1.378 1.378 1.387 1.351 1.405 95,340 1.3764 0.67%
2019-10-29 0 1.500 1.500 1.510 1.490 1.540 215,000 328,150 1.5263 1.369 1.369 1.378 1.360 1.405 235,609 1.3928 0.67%
2019-10-28 0 1.490 1.460 1.500 - - 0 0 - 1.360 1.332 1.369 - - 0 - 0.00%
2019-10-25 0 1.490 1.490 1.500 1.490 1.510 56,000 83,920 1.4986 1.360 1.360 1.369 1.360 1.378 61,368 1.3675 -0.67%
2019-10-24 0 1.500 1.480 1.500 1.480 1.500 81,000 120,800 1.4914 1.369 1.351 1.369 1.351 1.369 88,764 1.3609 2.04%
2019-10-23 0 1.470 1.470 1.500 1.450 1.460 22,000 31,960 1.4527 1.341 1.341 1.369 1.323 1.332 24,109 1.3257 0.68%
2019-10-22 0 1.460 1.460 1.470 1.450 1.470 176,000 257,080 1.4607 1.332 1.332 1.341 1.323 1.341 192,871 1.3329 0.00%
2019-10-21 0 1.460 1.460 1.470 1.440 1.470 49,000 71,520 1.4596 1.332 1.332 1.341 1.314 1.341 53,697 1.3319 0.00%
2019-10-18 0 1.460 1.440 1.460 1.460 1.460 12,000 17,520 1.4600 1.332 1.314 1.332 1.332 1.332 13,150 1.3323 -2.01%
2019-10-17 0 1.490 1.490 1.530 1.440 1.480 29,000 42,590 1.4686 1.360 1.360 1.396 1.314 1.351 31,780 1.3402 0.68%
2019-10-16 0 1.480 1.480 1.520 1.470 1.480 20,000 29,570 1.4785 1.351 1.351 1.387 1.341 1.351 21,917 1.3492 0.68%
2019-10-15 0 1.470 1.450 1.530 1.470 1.470 10,000 14,700 1.4700 1.341 1.323 1.396 1.341 1.341 10,959 1.3414 0.00%
2019-10-14 0 1.470 1.470 1.480 1.470 1.500 75,000 110,750 1.4767 1.341 1.341 1.351 1.341 1.369 82,189 1.3475 -0.68%
2019-10-11 0 1.480 1.460 1.480 1.420 1.480 35,000 50,600 1.4457 1.351 1.332 1.351 1.296 1.351 38,355 1.3193 4.23%
2019-10-10 0 1.420 1.420 1.460 1.410 1.480 16,000 22,680 1.4175 1.296 1.296 1.332 1.287 1.351 17,534 1.2935 -3.40%
2019-10-09 0 1.470 1.470 1.480 1.430 1.480 12,000 17,320 1.4433 1.341 1.341 1.351 1.305 1.351 13,150 1.3171 -0.68%
2019-10-08 0 1.480 1.440 1.490 1.440 1.480 12,000 17,350 1.4458 1.351 1.314 1.360 1.314 1.351 13,150 1.3194 0.00%
2019-10-04 0 1.480 1.440 1.480 1.440 1.480 36,000 51,920 1.4422 1.351 1.314 1.351 1.314 1.351 39,451 1.3161 2.07%
2019-10-03 0 1.450 1.430 1.450 1.440 1.450 6,000 8,690 1.4483 1.323 1.305 1.323 1.314 1.323 6,575 1.3216 0.00%
2019-10-02 0 1.450 1.440 1.450 1.410 1.460 86,000 122,560 1.4251 1.323 1.314 1.323 1.287 1.332 94,244 1.3005 -0.68%
2019-09-30 0 1.460 1.440 1.460 1.460 1.460 50,000 73,000 1.4600 1.332 1.314 1.332 1.332 1.332 54,793 1.3323 0.00%
2019-09-27 0 1.460 1.460 1.470 - - 0 0 - 1.332 1.332 1.341 - - 0 - 2.10%
2019-09-26 0 1.430 1.430 1.480 1.430 1.450 520,000 753,080 1.4482 1.305 1.305 1.351 1.305 1.323 569,846 1.3216 -1.38%
2019-09-25 0 1.450 1.430 1.450 1.430 1.450 389,000 563,510 1.4486 1.323 1.305 1.323 1.305 1.323 426,288 1.3219 -0.68%
2019-09-24 0 1.460 1.450 1.470 1.460 1.520 132,000 193,930 1.4692 1.332 1.323 1.341 1.332 1.387 144,653 1.3407 0.69%
2019-09-23 0 1.450 1.450 1.460 1.450 1.480 362,000 528,120 1.4589 1.323 1.323 1.332 1.323 1.351 396,700 1.3313 -2.03%
2019-09-20 0 1.480 1.460 1.480 1.460 1.500 507,000 745,730 1.4709 1.351 1.332 1.351 1.332 1.369 555,599 1.3422 -1.33%
2019-09-19 0 1.500 1.470 1.500 1.490 1.530 146,000 219,870 1.5060 1.369 1.341 1.369 1.360 1.396 159,995 1.3742 -1.96%
2019-09-18 0 1.530 1.530 1.540 1.470 1.540 119,000 178,140 1.4970 1.396 1.396 1.405 1.341 1.405 130,407 1.3660 0.66%
2019-09-17 0 1.520 1.520 1.530 1.500 1.550 84,000 126,870 1.5104 1.387 1.387 1.396 1.369 1.414 92,052 1.3782 0.00%
2019-09-16 0 1.520 1.520 1.550 1.520 1.560 195,000 298,750 1.5321 1.387 1.387 1.414 1.387 1.424 213,692 1.3980 -3.80%
2019-09-13 0 1.580 1.520 1.580 1.520 1.590 235,000 368,810 1.5694 1.442 1.387 1.442 1.387 1.451 257,526 1.4321 4.64%
2019-09-12 0 1.510 1.510 1.520 1.500 1.520 228,000 344,220 1.5097 1.378 1.378 1.387 1.369 1.387 249,855 1.3777 0.67%
2019-09-11 0 1.500 1.470 1.510 1.460 1.510 212,000 316,290 1.4919 1.369 1.341 1.378 1.332 1.378 232,322 1.3614 2.04%
2019-09-10 0 1.470 1.460 1.500 1.470 1.500 169,000 250,590 1.4828 1.341 1.332 1.369 1.341 1.369 185,200 1.3531 -1.34%
2019-09-09 0 1.490 1.470 1.510 1.450 1.520 393,000 579,640 1.4749 1.360 1.341 1.378 1.323 1.387 430,672 1.3459 1.36%
2019-09-06 0 1.470 1.470 1.480 1.460 1.500 58,000 85,390 1.4722 1.341 1.341 1.351 1.332 1.369 63,560 1.3435 0.68%
2019-09-05 0 1.460 1.450 1.470 1.450 1.490 510,000 742,650 1.4562 1.332 1.323 1.341 1.323 1.360 558,887 1.3288 1.39%
2019-09-04 0 1.440 1.430 1.460 1.410 1.460 109,000 155,620 1.4277 1.314 1.305 1.332 1.287 1.332 119,448 1.3028 2.86%
2019-09-03 0 1.400 1.400 1.420 1.400 1.440 266,000 374,090 1.4064 1.278 1.278 1.296 1.278 1.314 291,498 1.2833 0.72%
2019-09-02 0 1.390 1.380 1.440 1.380 1.440 127,000 177,290 1.3960 1.268 1.259 1.314 1.259 1.314 139,174 1.2739 -4.14%
2019-08-30 0 1.450 1.410 1.450 1.390 1.450 138,000 193,230 1.4002 1.323 1.287 1.323 1.268 1.323 151,228 1.2777 4.32%
2019-08-29 0 1.390 1.390 1.400 1.360 1.420 717,000 1,002,260 1.3979 1.268 1.268 1.278 1.241 1.296 785,729 1.2756 -0.71%
2019-08-28 0 1.400 1.390 1.420 1.400 1.440 17,000 24,180 1.4224 1.278 1.268 1.296 1.278 1.314 18,630 1.2979 -4.11%
2019-08-27 0 1.460 1.490 1.500 1.410 1.410 7,000 9,870 1.4100 1.332 1.360 1.369 1.287 1.287 7,671 1.2867 3.55%
2019-08-26 0 1.410 1.400 1.440 1.400 1.410 13,000 18,210 1.4008 1.287 1.278 1.314 1.278 1.287 14,246 1.2782 -0.70%
2019-08-23 0 1.420 1.410 1.510 1.410 1.450 210,000 299,500 1.4262 1.296 1.287 1.378 1.287 1.323 230,130 1.3014 -3.40%
2019-08-22 0 1.470 1.440 1.470 1.440 1.470 3,000 4,380 1.4600 1.341 1.314 1.341 1.314 1.341 3,288 1.3323 1.38%
2019-08-21 0 1.450 1.440 1.480 1.430 1.480 142,000 205,140 1.4446 1.323 1.314 1.351 1.305 1.351 155,612 1.3183 -3.33%
2019-08-20 0 1.500 1.470 1.500 1.430 1.510 245,000 353,670 1.4436 1.369 1.341 1.369 1.305 1.378 268,485 1.3173 2.74%
2019-08-19 0 1.460 1.450 1.470 1.430 1.470 117,000 169,590 1.4495 1.332 1.323 1.341 1.305 1.341 128,215 1.3227 0.69%
2019-08-16 0 1.450 1.450 1.490 1.420 1.450 123,000 177,270 1.4412 1.323 1.323 1.360 1.296 1.323 134,790 1.3152 -1.36%
2019-08-15 0 1.470 1.460 1.470 1.460 1.470 18,000 26,310 1.4617 1.341 1.332 1.341 1.332 1.341 19,725 1.3338 2.80%
2019-08-14 0 1.430 1.420 1.480 1.430 1.510 25,000 36,740 1.4696 1.305 1.296 1.351 1.305 1.378 27,396 1.3411 0.70%
2019-08-13 0 1.420 1.410 1.450 1.410 1.490 384,000 553,010 1.4401 1.296 1.287 1.323 1.287 1.360 420,809 1.3142 -5.33%
2019-08-12 0 1.500 1.500 1.510 1.460 1.500 259,000 386,350 1.4917 1.369 1.369 1.378 1.332 1.369 283,827 1.3612 1.35%
2019-08-09 0 1.480 1.490 1.520 1.480 1.480 55,000 81,400 1.4800 1.351 1.360 1.387 1.351 1.351 60,272 1.3505 -3.27%
2019-08-08 0 1.530 1.520 1.540 1.470 1.530 148,000 223,860 1.5126 1.396 1.387 1.405 1.341 1.396 162,187 1.3803 1.32%
2019-08-07 0 1.510 1.500 1.510 1.460 1.510 106,000 157,640 1.4872 1.378 1.369 1.378 1.332 1.378 116,161 1.3571 3.42%
2019-08-06 0 1.460 1.460 1.500 1.450 1.520 354,000 529,520 1.4958 1.332 1.332 1.369 1.323 1.387 387,933 1.3650 -3.95%
2019-08-05 0 1.520 1.520 1.540 1.510 1.570 133,000 202,680 1.5239 1.387 1.387 1.405 1.378 1.433 145,749 1.3906 -3.80%
2019-08-02 0 1.580 1.540 1.580 1.530 1.580 355,000 548,110 1.5440 1.442 1.405 1.442 1.396 1.442 389,029 1.4089 -0.63%
2019-08-01 0 1.590 1.590 1.600 1.550 1.600 233,000 364,180 1.5630 1.451 1.451 1.460 1.414 1.460 255,335 1.4263 -0.62%
2019-07-31 0 1.600 1.600 1.620 1.600 1.600 6,000 9,600 1.6000 1.460 1.460 1.478 1.460 1.460 6,575 1.4600 0.00%
2019-07-30 0 1.600 1.600 1.630 1.600 1.630 35,000 56,550 1.6157 1.460 1.460 1.487 1.460 1.487 38,355 1.4744 -0.62%
2019-07-29 0 1.610 1.610 1.640 1.610 1.620 39,000 63,140 1.6190 1.469 1.469 1.497 1.469 1.478 42,738 1.4774 0.00%
2019-07-26 0 1.610 1.600 1.630 1.600 1.630 133,000 214,310 1.6114 1.469 1.460 1.487 1.460 1.487 145,749 1.4704 0.62%
2019-07-25 0 1.600 1.600 1.640 1.600 1.640 75,000 122,030 1.6271 1.460 1.460 1.497 1.460 1.497 82,189 1.4847 -2.44%
2019-07-24 0 1.640 1.620 1.650 1.620 1.640 56,000 91,640 1.6364 1.497 1.478 1.506 1.478 1.497 61,368 1.4933 0.61%
2019-07-23 0 1.630 1.600 1.630 1.600 1.630 91,000 146,400 1.6088 1.487 1.460 1.487 1.460 1.487 99,723 1.4681 0.00%
2019-07-22 0 1.630 1.610 1.630 1.600 1.630 53,000 85,460 1.6125 1.487 1.469 1.487 1.460 1.487 58,080 1.4714 0.00%
2019-07-19 0 1.630 1.620 1.660 1.600 1.630 20,000 32,510 1.6255 1.487 1.478 1.515 1.460 1.487 21,917 1.4833 -1.81%
2019-07-18 0 1.660 1.630 1.670 1.630 1.660 15,000 24,510 1.6340 1.515 1.487 1.524 1.487 1.515 16,438 1.4911 1.84%
2019-07-17 0 1.630 1.630 1.660 - - 0 0 - 1.487 1.487 1.515 - - 0 - 0.00%
2019-07-16 0 1.630 1.610 1.660 - - 0 0 - 1.487 1.469 1.515 - - 0 - 0.00%
2019-07-15 0 1.630 1.620 1.660 1.620 1.660 60,000 97,830 1.6305 1.487 1.478 1.515 1.478 1.515 65,751 1.4879 -0.61%
2019-07-12 0 1.640 1.620 1.670 1.610 1.670 109,000 177,390 1.6274 1.497 1.478 1.524 1.469 1.524 119,448 1.4851 -1.20%
2019-07-11 0 1.660 1.610 1.660 1.610 1.660 91,000 148,880 1.6360 1.515 1.469 1.515 1.469 1.515 99,723 1.4929 1.84%
2019-07-10 0 1.630 1.610 1.650 1.590 1.630 126,000 202,280 1.6054 1.487 1.469 1.506 1.451 1.487 138,078 1.4650 0.62%
2019-07-09 0 1.620 1.610 1.660 1.600 1.670 93,000 150,340 1.6166 1.478 1.469 1.515 1.460 1.524 101,915 1.4752 0.62%
2019-07-08 0 1.610 1.610 1.650 1.610 1.650 69,000 112,410 1.6291 1.469 1.469 1.506 1.469 1.506 75,614 1.4866 -2.42%
2019-07-05 0 1.650 1.630 1.670 1.630 1.650 67,000 109,810 1.6390 1.506 1.487 1.524 1.487 1.506 73,422 1.4956 0.61%
2019-07-04 0 1.640 1.630 1.650 1.640 1.650 36,000 59,320 1.6478 1.497 1.487 1.506 1.497 1.506 39,451 1.5036 -0.61%
2019-07-03 0 1.650 1.630 1.670 1.630 1.650 61,000 100,130 1.6415 1.506 1.487 1.524 1.487 1.506 66,847 1.4979 -0.60%
2019-07-02 0 1.660 1.640 1.660 1.640 1.670 40,000 65,840 1.6460 1.515 1.497 1.515 1.497 1.524 43,834 1.5020 1.84%
2019-06-28 0 1.630 1.630 1.640 1.600 1.630 17,000 27,410 1.6124 1.487 1.487 1.497 1.460 1.487 18,630 1.4713 -0.61%
2019-06-27 0 1.640 1.630 1.640 1.570 1.650 65,000 105,280 1.6197 1.497 1.487 1.497 1.433 1.506 71,231 1.4780 0.00%
2019-06-26 0 1.640 1.610 1.640 - - 0 0 - 1.497 1.469 1.497 - - 0 - 0.00%
2019-06-25 0 1.640 1.630 1.640 1.640 1.650 188,000 308,640 1.6417 1.497 1.487 1.497 1.497 1.506 206,021 1.4981 0.00%
2019-06-24 0 1.640 1.620 1.640 1.620 1.650 346,000 568,220 1.6423 1.497 1.478 1.497 1.478 1.506 379,166 1.4986 3.14%
2019-06-21 0 1.590 1.590 1.630 1.590 1.630 344,000 557,490 1.6206 1.451 1.451 1.487 1.451 1.487 376,975 1.4789 -1.85%
2019-06-20 0 1.620 1.630 1.640 1.600 1.620 244,000 393,210 1.6115 1.478 1.487 1.497 1.460 1.478 267,389 1.4706 0.62%
2019-06-19 0 1.610 1.630 1.650 1.600 1.650 79,000 129,860 1.6438 1.469 1.487 1.506 1.460 1.506 86,573 1.5000 0.62%
2019-06-18 0 1.600 1.600 1.640 1.580 1.640 66,000 106,150 1.6083 1.460 1.460 1.497 1.442 1.497 72,327 1.4676 1.27%
2019-06-17 0 1.580 1.580 1.620 1.580 1.660 183,000 293,140 1.6019 1.442 1.442 1.478 1.442 1.515 200,542 1.4617 -1.25%
2019-06-14 0 1.600 1.620 1.630 1.600 1.650 24,000 38,870 1.6196 1.460 1.478 1.487 1.460 1.506 26,301 1.4779 -1.84%
2019-06-13 0 1.630 1.600 1.630 1.610 1.630 88,000 142,560 1.6200 1.487 1.460 1.487 1.469 1.487 96,435 1.4783 0.00%
2019-06-12 0 1.630 1.620 1.630 1.630 1.640 91,000 149,040 1.6378 1.487 1.478 1.487 1.487 1.497 99,723 1.4945 0.62%
2019-06-11 0 1.620 1.620 1.630 1.600 1.650 51,000 82,500 1.6176 1.478 1.478 1.487 1.460 1.506 55,889 1.4761 1.25%
2019-06-10 0 1.600 1.580 1.600 1.570 1.600 405,000 644,220 1.5907 1.460 1.442 1.460 1.433 1.460 443,822 1.4515 0.00%
2019-06-06 0 1.600 1.580 1.600 1.580 1.620 54,000 86,310 1.5983 1.460 1.442 1.460 1.442 1.478 59,176 1.4585 0.63%
2019-06-05 0 1.590 1.580 1.590 1.520 1.620 310,000 495,010 1.5968 1.451 1.442 1.451 1.387 1.478 339,716 1.4571 -1.85%
2019-06-04 0 1.620 1.600 1.620 1.590 1.630 111,000 178,080 1.6043 1.478 1.460 1.478 1.451 1.487 121,640 1.4640 0.00%
2019-06-03 0 1.620 1.600 1.620 1.600 1.620 28,000 44,840 1.6014 1.478 1.460 1.478 1.460 1.478 30,684 1.4613 0.00%
2019-05-31 0 1.620 1.610 1.620 1.600 1.650 108,000 174,250 1.6134 1.478 1.469 1.478 1.460 1.506 118,353 1.4723 -1.82%
2019-05-30 0 1.650 1.620 1.660 1.620 1.660 48,000 78,820 1.6421 1.506 1.478 1.515 1.478 1.515 52,601 1.4984 2.48%
2019-05-29 0 1.610 1.600 1.650 1.610 1.650 84,000 137,220 1.6336 1.469 1.460 1.506 1.469 1.506 92,052 1.4907 -1.83%
2019-05-28 0 1.640 1.630 1.640 1.610 1.640 98,000 159,840 1.6310 1.497 1.487 1.497 1.469 1.497 107,394 1.4884 1.86%
2019-05-27 0 1.610 1.600 1.610 1.570 1.630 183,000 291,900 1.5951 1.469 1.460 1.469 1.433 1.487 200,542 1.4556 -1.23%
2019-05-24 0 1.630 1.630 1.650 1.630 1.650 21,000 34,280 1.6324 1.487 1.487 1.506 1.487 1.506 23,013 1.4896 0.62%
2019-05-23 0 1.620 1.620 1.630 1.590 1.650 630,000 1,019,130 1.6177 1.478 1.478 1.487 1.451 1.506 690,390 1.4762 -2.41%
2019-05-22 0 1.660 1.650 1.680 1.640 1.680 54,000 89,760 1.6622 1.515 1.506 1.533 1.497 1.533 59,176 1.5168 1.22%
2019-05-21 0 1.640 1.630 1.660 1.640 1.660 45,000 73,910 1.6424 1.497 1.487 1.515 1.497 1.515 49,314 1.4988 0.61%
2019-05-20 0 1.630 1.630 1.660 1.630 1.670 38,000 62,810 1.6529 1.487 1.487 1.515 1.487 1.524 41,643 1.5083 -0.61%
2019-05-17 0 1.640 1.630 1.670 1.640 1.680 226,000 372,750 1.6493 1.497 1.487 1.524 1.497 1.533 247,664 1.5051 -1.80%
2019-05-16 0 1.670 1.650 1.670 1.650 1.700 136,000 226,490 1.6654 1.524 1.506 1.524 1.506 1.551 149,037 1.5197 1.83%
2019-05-15 0 1.640 1.630 1.650 1.640 1.710 265,000 441,710 1.6668 1.497 1.487 1.506 1.497 1.560 290,402 1.5210 -0.61%
2019-05-14 0 1.650 1.640 1.690 1.630 1.690 1,223,000 2,003,500 1.6382 1.506 1.497 1.542 1.487 1.542 1,340,233 1.4949 -1.79%
2019-05-10 0 1.680 1.680 1.700 1.670 1.780 360,000 617,080 1.7141 1.533 1.533 1.551 1.524 1.624 394,508 1.5642 0.00%
2019-05-09 0 1.680 1.670 1.690 1.680 1.720 147,000 249,360 1.6963 1.533 1.524 1.542 1.533 1.570 161,091 1.5479 -2.33%
2019-05-08 0 1.720 1.720 1.740 1.710 1.730 81,000 139,920 1.7274 1.570 1.570 1.588 1.560 1.579 88,764 1.5763 -0.58%
2019-05-07 0 1.730 1.730 1.740 1.720 1.760 40,000 69,410 1.7353 1.579 1.579 1.588 1.570 1.606 43,834 1.5835 0.58%
2019-05-06 0 1.720 1.710 1.720 1.590 1.750 603,000 1,017,520 1.6874 1.570 1.560 1.570 1.451 1.597 660,802 1.5398 -3.91%
2019-05-03 0 1.790 1.790 1.800 1.780 1.790 363,000 649,580 1.7895 1.633 1.633 1.643 1.624 1.633 397,796 1.6329 0.00%
2019-05-02 0 1.790 1.790 1.800 1.790 1.790 163,000 291,770 1.7900 1.633 1.633 1.643 1.633 1.633 178,625 1.6334 0.00%
2019-04-30 0 1.790 1.750 1.800 1.780 1.820 149,000 270,050 1.8124 1.633 1.597 1.643 1.624 1.661 163,283 1.6539 0.00%
2019-04-29 0 1.790 1.790 1.820 1.750 1.840 65,000 117,230 1.8035 1.633 1.633 1.661 1.597 1.679 71,231 1.6458 -3.24%
2019-04-26 0 1.850 1.790 1.850 1.790 1.850 22,000 39,630 1.8014 1.688 1.633 1.688 1.633 1.688 24,109 1.6438 1.65%
2019-04-25 0 1.820 1.810 1.820 1.790 1.820 242,000 436,540 1.8039 1.661 1.652 1.661 1.633 1.661 265,197 1.6461 -0.55%
2019-04-24 0 1.830 1.800 1.830 1.830 1.840 14,000 25,680 1.8343 1.670 1.643 1.670 1.670 1.679 15,342 1.6738 0.55%
2019-04-23 0 1.820 1.810 1.820 1.800 1.830 368,000 665,610 1.8087 1.661 1.652 1.661 1.643 1.670 403,275 1.6505 -1.09%
2019-04-18 0 1.840 1.830 1.840 1.830 1.840 137,000 251,230 1.8338 1.679 1.670 1.679 1.670 1.679 150,132 1.6734 0.00%
2019-04-17 0 1.840 1.830 1.840 1.830 1.850 236,000 433,200 1.8356 1.679 1.670 1.679 1.670 1.688 258,622 1.6750 -0.54%
2019-04-16 0 1.850 1.840 1.850 1.810 1.850 307,000 566,100 1.8440 1.688 1.679 1.688 1.652 1.688 336,428 1.6827 1.09%
2019-04-15 0 1.830 1.830 1.840 1.830 1.850 76,000 139,670 1.8378 1.670 1.670 1.679 1.670 1.688 83,285 1.6770 -0.54%
2019-04-12 0 1.840 1.840 1.850 1.830 1.850 166,000 305,410 1.8398 1.679 1.679 1.688 1.670 1.688 181,912 1.6789 0.00%
2019-04-11 0 1.840 1.830 1.850 1.830 1.840 41,000 75,330 1.8373 1.679 1.670 1.688 1.670 1.679 44,930 1.6766 -0.54%
2019-04-10 0 1.850 1.820 1.850 1.820 1.850 171,000 312,310 1.8264 1.688 1.661 1.688 1.661 1.688 187,392 1.6666 0.00%
2019-04-09 0 1.850 1.840 1.850 1.840 1.860 152,000 280,860 1.8478 1.688 1.679 1.688 1.679 1.697 166,570 1.6861 0.54%
2019-04-08 0 1.840 1.840 1.850 1.820 1.870 349,000 640,920 1.8364 1.679 1.679 1.688 1.661 1.706 382,454 1.6758 -1.08%
2019-04-04 0 1.860 1.840 1.870 1.830 1.890 439,000 820,880 1.8699 1.697 1.679 1.706 1.670 1.725 481,081 1.7063 0.00%
2019-04-03 0 1.860 1.850 1.860 1.850 1.880 431,000 801,070 1.8586 1.697 1.688 1.697 1.688 1.716 472,314 1.6961 -1.06%
2019-04-02 0 1.880 1.870 1.880 1.850 1.890 180,000 338,070 1.8782 1.716 1.706 1.716 1.688 1.725 197,254 1.7139 0.00%
2019-04-01 0 1.880 1.870 1.880 1.880 1.890 292,000 549,530 1.8820 1.716 1.706 1.716 1.716 1.725 319,990 1.7173 -0.53%
2019-03-29 0 1.890 1.850 1.890 1.850 1.920 275,000 514,400 1.8705 1.725 1.688 1.725 1.688 1.752 301,361 1.7069 0.00%
2019-03-28 0 1.890 1.860 1.890 1.840 1.890 171,000 316,050 1.8482 1.725 1.697 1.725 1.679 1.725 187,392 1.6866 0.00%
2019-03-27 0 1.890 1.850 1.890 1.860 1.890 133,000 250,130 1.8807 1.725 1.688 1.725 1.697 1.725 145,749 1.7162 0.53%
2019-03-26 0 1.880 1.880 1.890 1.880 1.930 271,000 515,080 1.9007 1.716 1.716 1.725 1.716 1.761 296,977 1.7344 1.08%
2019-03-25 0 1.860 1.860 1.910 1.860 2.000 1,322,000 2,503,880 1.8940 1.697 1.697 1.743 1.697 1.825 1,448,723 1.7283 -5.10%
2019-03-22 0 1.960 1.950 1.970 1.900 2.000 2,054,000 3,992,680 1.9439 1.789 1.779 1.798 1.734 1.825 2,250,890 1.7738 -2.00%
2019-03-21 0 2.000 1.980 2.000 1.980 2.020 918,000 1,830,970 1.9945 1.825 1.807 1.825 1.807 1.843 1,005,997 1.8201 0.50%
2019-03-20 0 1.990 1.970 1.990 1.950 2.010 1,331,000 2,636,190 1.9806 1.816 1.798 1.816 1.779 1.834 1,458,585 1.8074 2.58%
2019-03-19 0 1.940 1.930 1.940 1.930 1.970 462,000 899,330 1.9466 1.770 1.761 1.770 1.761 1.798 506,286 1.7763 0.00%
2019-03-18 0 1.940 1.930 1.940 1.920 1.960 327,000 631,840 1.9322 1.770 1.761 1.770 1.752 1.789 358,345 1.7632 0.52%
2019-03-15 0 1.930 1.930 1.940 1.930 1.980 227,000 442,860 1.9509 1.761 1.761 1.770 1.761 1.807 248,759 1.7803 1.05%
2019-03-14 0 1.910 1.910 1.930 1.910 1.960 196,000 378,450 1.9309 1.743 1.743 1.761 1.743 1.789 214,788 1.7620 -0.52%
2019-03-13 0 1.920 1.920 1.930 1.900 1.950 499,000 961,010 1.9259 1.752 1.752 1.761 1.734 1.779 546,833 1.7574 -3.03%
2019-03-12 0 1.980 1.950 1.980 1.900 1.980 764,000 1,492,520 1.9536 1.807 1.779 1.807 1.734 1.807 837,235 1.7827 0.00%
2019-03-11 0 1.980 1.960 1.980 1.890 1.980 275,000 530,560 1.9293 1.807 1.789 1.807 1.725 1.807 301,361 1.7605 3.13%
2019-03-08 0 1.920 1.890 1.920 1.870 1.920 736,000 1,396,670 1.8976 1.752 1.725 1.752 1.706 1.752 806,551 1.7317 0.00%
2019-03-07 0 1.920 1.910 1.920 1.900 1.930 185,000 355,180 1.9199 1.752 1.743 1.752 1.734 1.761 202,734 1.7520 -1.03%
2019-03-06 0 1.940 1.910 1.940 1.910 1.950 422,000 816,720 1.9354 1.770 1.743 1.770 1.743 1.779 462,452 1.7661 0.00%
2019-03-05 0 1.940 1.940 1.950 1.910 1.960 534,000 1,032,080 1.9327 1.770 1.770 1.779 1.743 1.789 585,188 1.7637 -0.51%
2019-03-04 0 1.950 1.940 1.950 1.890 1.960 889,000 1,709,070 1.9225 1.779 1.770 1.779 1.725 1.789 974,217 1.7543 2.09%
2019-03-01 0 1.910 1.890 1.910 1.890 1.910 240,000 457,680 1.9070 1.743 1.725 1.743 1.725 1.743 263,006 1.7402 1.06%
2019-02-28 0 1.890 1.870 1.890 1.860 1.930 400,000 754,470 1.8862 1.725 1.706 1.725 1.697 1.761 438,343 1.7212 -0.53%
2019-02-27 0 1.900 1.900 1.910 1.900 1.940 377,000 722,470 1.9164 1.734 1.734 1.743 1.734 1.770 413,138 1.7487 0.00%
2019-02-26 0 1.900 1.890 1.900 1.890 1.940 443,000 845,270 1.9081 1.734 1.725 1.734 1.725 1.770 485,465 1.7412 -2.06%
2019-02-25 0 1.940 1.940 1.950 1.880 1.940 864,000 1,656,860 1.9177 1.770 1.770 1.779 1.716 1.770 946,820 1.7499 1.57%
2019-02-22 0 1.910 1.910 1.920 1.890 1.920 244,000 466,330 1.9112 1.743 1.743 1.752 1.725 1.752 267,389 1.7440 1.06%
2019-02-21 0 1.890 1.890 1.910 1.870 1.920 174,000 329,260 1.8923 1.725 1.725 1.743 1.706 1.752 190,679 1.7268 0.53%
2019-02-20 0 1.880 1.880 1.900 1.860 1.900 450,000 845,560 1.8790 1.716 1.716 1.734 1.697 1.734 493,136 1.7147 1.08%
2019-02-19 0 1.860 1.860 1.880 1.850 1.880 292,000 544,990 1.8664 1.697 1.697 1.716 1.688 1.716 319,990 1.7031 0.00%
2019-02-18 0 1.860 1.860 1.870 1.820 1.880 229,000 424,390 1.8532 1.697 1.697 1.706 1.661 1.716 250,951 1.6911 -0.53%
2019-02-15 0 1.870 1.870 1.880 1.830 1.880 734,000 1,366,680 1.8620 1.706 1.706 1.716 1.670 1.716 804,359 1.6991 2.19%
2019-02-14 0 1.830 1.820 1.860 1.810 1.860 352,000 646,830 1.8376 1.670 1.661 1.697 1.652 1.697 385,742 1.6768 0.55%
2019-02-13 0 1.820 1.820 1.830 1.790 1.840 227,000 414,010 1.8238 1.661 1.661 1.670 1.633 1.679 248,759 1.6643 1.11%
2019-02-12 0 1.800 1.800 1.810 1.780 1.820 137,000 247,480 1.8064 1.643 1.643 1.652 1.624 1.661 150,132 1.6484 -0.55%
2019-02-11 0 1.810 1.810 1.820 1.780 1.820 46,000 82,780 1.7996 1.652 1.652 1.661 1.624 1.661 50,409 1.6422 0.00%
2019-02-08 0 1.810 1.810 1.830 1.770 1.830 190,000 345,520 1.8185 1.652 1.652 1.670 1.615 1.670 208,213 1.6595 2.26%
2019-02-04 0 1.770 1.770 1.800 1.770 1.820 50,000 90,130 1.8026 1.615 1.615 1.643 1.615 1.661 54,793 1.6449 0.00%
2019-02-01 0 1.770 1.770 1.790 1.760 1.790 147,000 260,870 1.7746 1.615 1.615 1.633 1.606 1.633 161,091 1.6194 -0.56%
2019-01-31 0 1.780 1.770 1.790 1.750 1.800 329,000 583,970 1.7750 1.624 1.615 1.633 1.597 1.643 360,537 1.6197 1.14%
2019-01-30 0 1.760 1.760 1.790 1.730 1.790 272,000 479,290 1.7621 1.606 1.606 1.633 1.579 1.633 298,073 1.6080 0.00%
2019-01-29 0 1.760 1.760 1.770 1.750 1.770 94,000 166,060 1.7666 1.606 1.606 1.615 1.597 1.615 103,011 1.6121 -0.56%
2019-01-28 0 1.770 1.770 1.780 1.770 1.830 183,000 327,550 1.7899 1.615 1.615 1.624 1.615 1.670 200,542 1.6333 -1.67%
2019-01-25 0 1.800 1.770 1.800 1.770 1.830 250,000 448,710 1.7948 1.643 1.615 1.643 1.615 1.670 273,964 1.6378 1.69%
2019-01-24 0 1.770 1.770 1.780 1.740 1.800 83,000 147,710 1.7796 1.615 1.615 1.624 1.588 1.643 90,956 1.6240 0.00%
2019-01-23 0 1.770 1.770 1.800 1.730 1.780 32,000 56,710 1.7722 1.615 1.615 1.643 1.579 1.624 35,067 1.6172 0.00%
2019-01-22 0 1.770 1.770 1.790 1.760 1.800 32,000 57,140 1.7856 1.615 1.615 1.633 1.606 1.643 35,067 1.6294 -1.12%
2019-01-21 0 1.790 1.770 1.800 1.740 1.800 66,000 117,690 1.7832 1.633 1.615 1.643 1.588 1.643 72,327 1.6272 0.00%
2019-01-18 0 1.790 1.770 1.790 1.730 1.800 87,000 154,490 1.7757 1.633 1.615 1.633 1.579 1.643 95,340 1.6204 0.00%
2019-01-17 0 1.790 1.790 1.810 1.760 1.800 104,000 186,530 1.7936 1.633 1.633 1.652 1.606 1.643 113,969 1.6367 1.13%
2019-01-16 0 1.770 1.770 1.800 1.770 1.800 22,000 39,330 1.7877 1.615 1.615 1.643 1.615 1.643 24,109 1.6314 -1.12%
2019-01-15 0 1.790 1.770 1.790 1.770 1.790 18,000 32,190 1.7883 1.633 1.615 1.633 1.615 1.633 19,725 1.6319 0.56%
2019-01-14 0 1.780 1.750 1.780 1.750 1.820 158,000 279,710 1.7703 1.624 1.597 1.624 1.597 1.661 173,145 1.6155 -0.56%
2019-01-11 0 1.790 1.760 1.790 1.780 1.790 8,000 14,290 1.7863 1.633 1.606 1.633 1.624 1.633 8,767 1.6300 1.70%
2019-01-10 0 1.760 1.760 1.780 1.760 1.820 42,000 74,800 1.7810 1.606 1.606 1.624 1.606 1.661 46,026 1.6252 -0.56%
2019-01-09 0 1.770 1.770 1.800 1.770 1.800 21,000 37,440 1.7829 1.615 1.615 1.643 1.615 1.643 23,013 1.6269 0.57%
2019-01-08 0 1.760 1.760 1.800 1.760 1.840 73,000 130,630 1.7895 1.606 1.606 1.643 1.606 1.679 79,998 1.6329 0.00%
2019-01-07 0 1.760 1.750 1.790 1.740 1.800 97,000 172,310 1.7764 1.606 1.597 1.633 1.588 1.643 106,298 1.6210 -1.12%
2019-01-04 0 1.780 1.780 1.790 1.760 1.790 86,000 152,770 1.7764 1.624 1.624 1.633 1.606 1.633 94,244 1.6210 0.00%
2019-01-03 0 1.780 1.760 1.790 1.740 1.820 150,000 267,250 1.7817 1.624 1.606 1.633 1.588 1.661 164,379 1.6258 -2.20%
2019-01-02 0 1.820 1.770 1.820 1.790 1.830 28,000 50,870 1.8168 1.661 1.615 1.661 1.633 1.670 30,684 1.6579 0.55%
2018-12-31 0 1.810 1.800 1.810 1.770 1.820 208,000 372,100 1.7889 1.652 1.643 1.652 1.615 1.661 227,938 1.6325 2.26%
2018-12-28 0 1.770 1.740 1.770 1.700 1.780 353,000 612,940 1.7364 1.615 1.588 1.615 1.551 1.624 386,837 1.5845 2.31%
2018-12-27 0 1.730 1.700 1.750 1.700 1.780 158,000 273,820 1.7330 1.579 1.551 1.597 1.551 1.624 173,145 1.5814 -1.70%
2018-12-24 0 1.760 1.710 1.760 1.630 1.790 264,000 460,558 1.7445 1.606 1.560 1.606 1.487 1.633 289,306 1.5919 2.92%
2018-12-21 0 1.710 1.710 1.750 1.660 1.790 892,000 1,537,070 1.7232 1.560 1.560 1.597 1.515 1.633 977,504 1.5724 0.00%
2018-12-20 0 1.710 1.710 1.730 1.700 1.880 1,151,000 2,046,700 1.7782 1.560 1.560 1.579 1.551 1.716 1,261,331 1.6227 -5.00%
2018-12-19 0 1.800 1.770 1.800 1.770 1.810 32,000 57,880 1.8088 1.643 1.615 1.643 1.615 1.652 35,067 1.6505 0.00%
2018-12-18 0 1.800 1.760 1.800 1.760 1.830 55,000 98,490 1.7907 1.643 1.606 1.643 1.606 1.670 60,272 1.6341 0.00%
2018-12-17 0 1.800 1.790 1.800 1.780 1.850 69,000 126,010 1.8262 1.643 1.633 1.643 1.624 1.688 75,614 1.6665 -2.17%
2018-12-14 0 1.840 1.780 1.840 1.820 1.840 70,000 128,000 1.8286 1.679 1.624 1.679 1.661 1.679 76,710 1.6686 1.66%
2018-12-13 0 1.810 1.800 1.810 1.810 1.810 44,000 79,640 1.8100 1.652 1.643 1.652 1.652 1.652 48,218 1.6517 -0.55%
2018-12-12 0 1.820 1.790 1.820 1.820 1.830 26,000 47,350 1.8212 1.661 1.633 1.661 1.661 1.670 28,492 1.6619 0.00%
2018-12-11 0 1.820 1.790 1.820 1.780 1.820 22,000 39,390 1.7905 1.661 1.633 1.661 1.624 1.661 24,109 1.6338 0.00%
2018-12-10 0 1.820 1.790 1.820 1.790 1.850 98,000 179,220 1.8288 1.661 1.633 1.661 1.633 1.688 107,394 1.6688 0.55%
2018-12-07 0 1.810 1.800 1.810 1.800 1.820 159,950 289,381 1.8092 1.652 1.643 1.652 1.643 1.661 175,282 1.6509 0.00%
2018-12-06 0 1.810 1.800 1.810 1.800 1.850 85,000 154,310 1.8154 1.652 1.643 1.652 1.643 1.688 93,148 1.6566 -1.09%
2018-12-05 0 1.830 1.810 1.840 1.830 1.840 19,000 34,910 1.8374 1.670 1.652 1.679 1.670 1.679 20,821 1.6767 -1.61%
2018-12-04 0 1.860 1.820 1.860 1.800 1.860 114,000 206,070 1.8076 1.697 1.661 1.697 1.643 1.697 124,928 1.6495 0.54%
2018-12-03 0 1.850 1.830 1.850 1.830 1.860 258,000 476,730 1.8478 1.688 1.670 1.688 1.670 1.697 282,731 1.6862 0.54%
2018-11-30 0 1.840 1.820 1.840 1.810 1.860 149,000 274,340 1.8412 1.679 1.661 1.679 1.652 1.697 163,283 1.6802 -0.54%
2018-11-29 0 1.850 1.840 1.850 1.840 1.850 15,000 27,700 1.8467 1.688 1.679 1.688 1.679 1.688 16,438 1.6851 0.00%
2018-11-28 0 1.850 1.840 1.850 1.850 1.850 83,000 153,550 1.8500 1.688 1.679 1.688 1.688 1.688 90,956 1.6882 0.54%
2018-11-27 0 1.840 1.820 1.840 1.840 1.870 79,000 146,060 1.8489 1.679 1.661 1.679 1.679 1.706 86,573 1.6871 -0.54%
2018-11-26 0 1.850 1.810 1.850 1.850 1.870 29,000 53,690 1.8514 1.688 1.652 1.688 1.688 1.706 31,780 1.6894 -0.54%
2018-11-23 0 1.860 1.830 1.860 1.860 1.870 79,000 147,150 1.8627 1.697 1.670 1.697 1.697 1.706 86,573 1.6997 -0.53%
2018-11-22 0 1.870 1.840 1.870 1.860 1.880 37,000 69,180 1.8697 1.706 1.679 1.706 1.697 1.716 40,547 1.7062 0.00%
2018-11-21 0 1.870 1.870 1.880 1.860 1.870 196,000 365,150 1.8630 1.706 1.706 1.716 1.697 1.706 214,788 1.7000 0.00%
2018-11-20 0 1.870 1.860 1.870 1.860 1.870 83,000 154,950 1.8669 1.706 1.697 1.706 1.697 1.706 90,956 1.7036 0.54%
2018-11-19 0 1.860 1.840 1.860 1.830 1.890 81,000 149,590 1.8468 1.697 1.679 1.697 1.670 1.725 88,764 1.6852 -0.53%
2018-11-16 0 1.870 1.840 1.870 1.850 1.900 207,000 387,330 1.8712 1.706 1.679 1.706 1.688 1.734 226,842 1.7075 1.63%
2018-11-15 0 1.840 1.840 1.850 1.840 1.870 225,000 416,770 1.8523 1.679 1.679 1.688 1.679 1.706 246,568 1.6903 -2.13%
2018-11-14 0 1.880 1.860 1.890 1.880 1.900 291,000 550,180 1.8907 1.716 1.697 1.725 1.716 1.734 318,894 1.7253 0.00%
2018-11-13 0 1.880 1.860 1.880 1.860 1.890 71,000 132,670 1.8686 1.716 1.697 1.716 1.697 1.725 77,806 1.7051 0.00%
2018-11-12 0 1.880 1.850 1.880 1.860 1.880 125,000 234,360 1.8749 1.716 1.688 1.716 1.697 1.716 136,982 1.7109 0.00%
2018-11-09 0 1.880 1.850 1.880 1.840 1.920 453,000 852,840 1.8826 1.716 1.688 1.716 1.679 1.752 496,423 1.7180 0.00%
2018-11-08 0 1.880 1.860 1.890 1.850 1.920 426,000 805,870 1.8917 1.716 1.697 1.725 1.688 1.752 466,835 1.7262 1.62%
2018-11-07 0 1.850 1.840 1.850 1.840 1.900 477,000 885,700 1.8568 1.688 1.679 1.688 1.679 1.734 522,724 1.6944 -2.12%
2018-11-06 0 1.890 1.890 1.900 1.840 1.900 479,000 901,870 1.8828 1.725 1.725 1.734 1.679 1.734 524,915 1.7181 1.07%
2018-11-05 0 1.870 1.880 1.890 1.810 1.900 705,000 1,321,030 1.8738 1.706 1.716 1.725 1.652 1.734 772,579 1.7099 0.00%
2018-11-02 0 1.870 1.870 1.880 1.830 1.860 448,000 827,580 1.8473 1.706 1.706 1.716 1.670 1.697 490,944 1.6857 1.08%
2018-11-01 0 1.850 1.810 1.860 1.800 1.860 381,000 699,880 1.8370 1.688 1.652 1.697 1.643 1.697 417,521 1.6763 1.65%
2018-10-31 0 1.820 1.810 1.820 1.770 1.820 916,000 1,651,480 1.8029 1.661 1.652 1.661 1.615 1.661 1,003,805 1.6452 2.25%
2018-10-30 0 1.780 1.740 1.780 1.720 1.790 308,000 543,230 1.7637 1.624 1.588 1.624 1.570 1.633 337,524 1.6095 0.56%
2018-10-29 0 1.770 1.750 1.770 1.760 1.800 132,000 234,500 1.7765 1.615 1.597 1.615 1.606 1.643 144,653 1.6211 0.57%
2018-10-26 0 1.760 1.740 1.760 1.740 1.820 202,000 360,680 1.7855 1.606 1.588 1.606 1.588 1.661 221,363 1.6294 0.00%
2018-10-25 0 1.760 1.750 1.800 1.750 1.800 266,000 474,290 1.7830 1.606 1.597 1.643 1.597 1.643 291,498 1.6271 -2.76%
2018-10-24 0 1.810 1.780 1.830 1.730 1.820 611,000 1,091,150 1.7858 1.652 1.624 1.670 1.579 1.661 669,568 1.6296 0.56%
2018-10-23 0 1.800 1.790 1.800 1.780 1.830 271,000 488,850 1.8039 1.643 1.633 1.643 1.624 1.670 296,977 1.6461 0.00%
2018-10-22 0 1.800 1.800 1.830 1.800 1.830 440,000 802,000 1.8227 1.643 1.643 1.670 1.643 1.670 482,177 1.6633 -2.17%
2018-10-19 0 1.840 1.810 1.840 1.760 1.850 652,000 1,183,120 1.8146 1.679 1.652 1.679 1.606 1.688 714,499 1.6559 0.00%
2018-10-18 0 1.840 1.780 1.840 1.800 1.850 210,000 385,560 1.8360 1.679 1.624 1.679 1.643 1.688 230,130 1.6754 1.10%
2018-10-16 0 1.820 1.760 1.830 1.750 1.830 492,000 886,820 1.8025 1.661 1.606 1.670 1.597 1.670 539,162 1.6448 1.11%
2018-10-15 0 1.800 1.800 1.820 1.740 1.830 580,000 1,034,270 1.7832 1.643 1.643 1.661 1.588 1.670 635,597 1.6272 0.56%
2018-10-12 0 1.790 1.760 1.790 1.730 1.800 400,000 706,760 1.7669 1.633 1.606 1.633 1.579 1.643 438,343 1.6123 0.56%
2018-10-11 0 1.780 1.730 1.780 1.710 1.820 538,000 937,410 1.7424 1.624 1.579 1.624 1.560 1.661 589,571 1.5900 -3.78%
2018-10-10 0 1.850 1.820 1.850 1.820 1.850 169,000 311,750 1.8447 1.688 1.661 1.688 1.661 1.688 185,200 1.6833 0.00%
2018-10-09 0 1.850 1.800 1.850 1.810 1.870 307,000 560,200 1.8248 1.688 1.643 1.688 1.652 1.706 336,428 1.6651 -0.54%
2018-10-08 0 1.860 1.820 1.870 1.810 1.870 319,000 588,320 1.8443 1.697 1.661 1.706 1.652 1.706 349,578 1.6829 -0.53%
2018-10-05 0 1.870 1.850 1.870 1.850 1.900 442,000 825,690 1.8681 1.706 1.688 1.706 1.688 1.734 484,369 1.7047 -2.09%
2018-10-04 0 1.910 1.850 1.910 1.830 1.910 986,000 1,854,820 1.8812 1.743 1.688 1.743 1.670 1.743 1,080,515 1.7166 1.06%
2018-10-03 0 1.890 1.880 1.890 1.800 1.890 644,000 1,207,000 1.8742 1.725 1.716 1.725 1.643 1.725 705,732 1.7103 3.28%
2018-10-02 0 1.830 1.800 1.830 1.800 1.840 472,000 855,800 1.8131 1.670 1.643 1.670 1.643 1.679 517,244 1.6545 -1.61%
2018-09-28 0 1.860 1.840 1.860 1.840 1.890 507,000 946,300 1.8665 1.697 1.679 1.697 1.679 1.725 555,599 1.7032 1.09%
2018-09-27 0 1.840 1.820 1.890 1.820 1.900 311,000 580,910 1.8679 1.679 1.661 1.725 1.661 1.734 340,811 1.7045 -2.65%
2018-09-26 0 1.890 1.880 1.890 1.810 1.890 557,000 1,036,230 1.8604 1.725 1.716 1.725 1.652 1.725 610,392 1.6976 2.16%
2018-09-24 0 1.850 1.820 1.850 1.840 1.890 143,000 263,800 1.8448 1.688 1.661 1.688 1.679 1.725 156,708 1.6834 0.54%
2018-09-21 0 1.840 1.840 1.860 1.810 1.870 457,000 841,550 1.8415 1.679 1.679 1.697 1.652 1.706 500,807 1.6804 0.55%
2018-09-20 0 1.830 1.820 1.850 1.800 1.860 622,000 1,136,610 1.8273 1.670 1.661 1.688 1.643 1.697 681,623 1.6675 -2.14%
2018-09-19 0 1.870 1.840 1.870 1.850 1.890 476,000 888,160 1.8659 1.706 1.679 1.706 1.688 1.725 521,628 1.7027 -0.53%
2018-09-18 0 1.880 1.870 1.880 1.860 1.890 870,000 1,630,610 1.8743 1.716 1.706 1.716 1.697 1.725 953,395 1.7103 0.53%
2018-09-17 0 1.870 1.870 1.880 1.830 1.880 1,360,000 2,528,720 1.8594 1.706 1.706 1.716 1.670 1.716 1,490,365 1.6967 1.08%
2018-09-14 0 1.850 1.830 1.850 1.800 1.850 1,039,000 1,905,720 1.8342 1.688 1.670 1.688 1.643 1.688 1,138,595 1.6737 1.09%
2018-09-13 0 1.830 1.830 1.840 1.800 1.840 584,000 1,064,340 1.8225 1.670 1.670 1.679 1.643 1.679 639,980 1.6631 0.00%
2018-09-12 0 1.830 1.790 1.830 1.790 1.840 944,000 1,714,990 1.8167 1.670 1.633 1.670 1.633 1.679 1,034,489 1.6578 0.55%
2018-09-11 0 1.820 1.790 1.820 1.760 1.820 1,702,000 3,065,780 1.8013 1.661 1.633 1.661 1.606 1.661 1,865,148 1.6437 1.68%
2018-09-10 0 1.790 1.770 1.800 1.750 1.810 1,450,000 2,583,550 1.7818 1.633 1.615 1.643 1.597 1.652 1,588,992 1.6259 0.00%
2018-09-07 0 1.790 1.810 1.820 1.760 1.810 526,000 939,450 1.7860 1.633 1.652 1.661 1.606 1.652 576,421 1.6298 0.56%
2018-09-06 0 1.780 1.780 1.790 1.770 1.800 684,000 1,222,340 1.7870 1.624 1.624 1.633 1.615 1.643 749,566 1.6307 -1.11%
2018-09-05 0 1.800 1.790 1.800 1.740 1.830 1,650,000 2,955,230 1.7910 1.643 1.633 1.643 1.588 1.670 1,808,164 1.6344 0.56%
2018-09-04 0 1.790 1.770 1.790 1.710 1.790 715,000 1,250,700 1.7492 1.633 1.615 1.633 1.560 1.633 783,538 1.5962 4.07%
2018-09-03 0 1.720 1.690 1.720 1.700 1.740 387,000 666,260 1.7216 1.570 1.542 1.570 1.551 1.588 424,097 1.5710 0.00%
2018-08-31 0 1.720 1.710 1.720 1.680 1.720 597,000 1,015,450 1.7009 1.570 1.560 1.570 1.533 1.570 654,227 1.5521 -1.15%
2018-08-30 0 1.740 1.730 1.740 1.690 1.750 541,000 935,990 1.7301 1.588 1.579 1.588 1.542 1.597 592,859 1.5788 0.58%
2018-08-29 0 1.730 1.710 1.730 1.680 1.730 984,000 1,682,970 1.7103 1.579 1.560 1.579 1.533 1.579 1,078,323 1.5607 0.58%
2018-08-28 0 1.720 1.710 1.720 1.700 1.730 141,000 241,680 1.7140 1.570 1.560 1.570 1.551 1.579 154,516 1.5641 0.00%
2018-08-27 0 1.720 1.710 1.720 1.690 1.720 371,000 633,280 1.7070 1.570 1.560 1.570 1.542 1.570 406,563 1.5576 2.38%
2018-08-24 0 1.680 1.640 1.690 1.620 1.690 821,000 1,365,310 1.6630 1.533 1.497 1.542 1.478 1.542 899,698 1.5175 1.20%
2018-08-23 0 1.660 1.640 1.660 1.630 1.660 154,000 253,200 1.6442 1.515 1.497 1.515 1.487 1.515 168,762 1.5003 0.00%
2018-08-22 0 1.660 1.630 1.660 1.640 1.690 409,000 680,780 1.6645 1.515 1.487 1.515 1.497 1.542 448,205 1.5189 0.00%
2018-08-21 0 1.660 1.650 1.660 1.630 1.700 294,000 488,010 1.6599 1.515 1.506 1.515 1.487 1.551 322,182 1.5147 0.61%
2018-08-20 0 1.650 1.630 1.650 1.620 1.650 212,000 347,200 1.6377 1.506 1.487 1.506 1.478 1.506 232,322 1.4945 1.85%
2018-08-17 0 1.620 1.610 1.620 1.620 1.640 107,000 173,870 1.6250 1.478 1.469 1.478 1.478 1.497 117,257 1.4828 0.62%
2018-08-16 0 1.610 1.610 1.640 1.610 1.650 306,000 496,320 1.6220 1.469 1.469 1.497 1.469 1.506 335,332 1.4801 -1.83%
2018-08-15 0 1.640 1.630 1.650 1.630 1.670 559,000 924,980 1.6547 1.497 1.487 1.506 1.487 1.524 612,584 1.5100 -1.80%
2018-08-14 0 1.670 1.660 1.670 1.650 1.670 256,000 425,020 1.6602 1.524 1.515 1.524 1.506 1.524 280,539 1.5150 0.60%
2018-08-13 0 1.660 1.650 1.660 1.660 1.680 581,000 969,610 1.6689 1.515 1.506 1.515 1.515 1.533 636,693 1.5229 -2.35%
2018-08-10 0 1.700 1.670 1.700 1.680 1.700 279,000 469,810 1.6839 1.551 1.524 1.551 1.533 1.551 305,744 1.5366 1.80%
2018-08-09 0 1.670 1.670 1.700 1.670 1.680 195,000 326,910 1.6765 1.524 1.524 1.551 1.524 1.533 213,692 1.5298 0.00%
2018-08-08 0 1.670 1.660 1.680 1.660 1.700 356,000 593,990 1.6685 1.524 1.515 1.533 1.515 1.551 390,125 1.5226 0.00%
2018-08-07 0 1.670 1.660 1.680 1.660 1.680 257,000 427,680 1.6641 1.524 1.515 1.533 1.515 1.533 281,635 1.5186 0.00%
2018-08-06 0 1.670 1.660 1.670 1.660 1.680 50,000 83,670 1.6734 1.524 1.515 1.524 1.515 1.533 54,793 1.5270 -0.60%
2018-08-03 0 1.680 1.670 1.680 1.660 1.680 315,000 525,180 1.6672 1.533 1.524 1.533 1.515 1.533 345,195 1.5214 1.20%
2018-08-02 0 1.660 1.660 1.690 1.660 1.690 763,000 1,274,430 1.6703 1.515 1.515 1.542 1.515 1.542 836,139 1.5242 -2.35%
2018-08-01 0 1.700 1.690 1.700 1.680 1.740 424,000 723,550 1.7065 1.551 1.542 1.551 1.533 1.588 464,643 1.5572 -1.73%
2018-07-31 0 1.730 1.710 1.730 1.720 1.730 268,000 462,090 1.7242 1.579 1.560 1.579 1.570 1.579 293,690 1.5734 0.58%
2018-07-30 0 1.720 1.710 1.730 1.700 1.720 23,000 39,140 1.7017 1.570 1.560 1.579 1.551 1.570 25,205 1.5529 0.58%
2018-07-27 0 1.710 1.710 1.720 1.700 1.720 174,000 297,650 1.7106 1.560 1.560 1.570 1.551 1.570 190,679 1.5610 -0.58%
2018-07-26 0 1.720 1.700 1.730 1.710 1.730 294,000 504,890 1.7173 1.570 1.551 1.579 1.560 1.579 322,182 1.5671 0.58%
2018-07-25 0 1.710 1.710 1.730 1.710 1.730 90,000 154,790 1.7199 1.560 1.560 1.579 1.560 1.579 98,627 1.5694 -0.58%
2018-07-24 0 1.720 1.710 1.720 1.710 1.730 467,000 802,770 1.7190 1.570 1.560 1.570 1.560 1.579 511,765 1.5686 1.18%
2018-07-23 0 1.700 1.700 1.720 1.690 1.720 255,000 433,910 1.7016 1.551 1.551 1.570 1.542 1.570 279,443 1.5528 -0.58%
2018-07-20 0 1.710 1.680 1.710 1.660 1.710 1,021,000 1,718,050 1.6827 1.560 1.533 1.560 1.515 1.560 1,118,870 1.5355 0.59%
2018-07-19 0 1.700 1.680 1.710 1.700 1.710 148,000 252,600 1.7068 1.551 1.533 1.560 1.551 1.560 162,187 1.5575 0.00%
2018-07-18 0 1.700 1.670 1.700 1.660 1.700 182,000 306,800 1.6857 1.551 1.524 1.551 1.515 1.551 199,446 1.5383 0.00%
2018-07-17 0 1.700 1.690 1.700 1.690 1.700 464,000 784,580 1.6909 1.551 1.542 1.551 1.542 1.551 508,478 1.5430 0.00%
2018-07-16 0 1.700 1.690 1.700 1.690 1.720 101,000 172,290 1.7058 1.551 1.542 1.551 1.542 1.570 110,682 1.5566 0.00%
2018-07-13 0 1.700 1.690 1.720 1.700 1.730 275,000 469,580 1.7076 1.551 1.542 1.570 1.551 1.579 301,361 1.5582 -1.16%
2018-07-12 0 1.720 1.700 1.720 1.680 1.720 689,000 1,168,070 1.6953 1.570 1.551 1.570 1.533 1.570 755,045 1.5470 1.18%
2018-07-11 0 1.700 1.680 1.700 1.660 1.730 425,000 714,890 1.6821 1.551 1.533 1.551 1.515 1.579 465,739 1.5350 -1.16%
2018-07-10 0 1.720 1.710 1.720 1.710 1.730 955,000 1,649,970 1.7277 1.570 1.560 1.570 1.560 1.579 1,046,543 1.5766 -0.58%
2018-07-09 0 1.730 1.720 1.730 1.710 1.740 194,000 334,580 1.7246 1.579 1.570 1.579 1.560 1.588 212,596 1.5738 1.17%
2018-07-06 0 1.710 1.710 1.720 1.670 1.720 492,000 837,670 1.7026 1.560 1.560 1.570 1.524 1.570 539,162 1.5537 0.00%
2018-07-05 0 1.710 1.690 1.710 1.680 1.730 418,000 713,940 1.7080 1.560 1.542 1.560 1.533 1.579 458,068 1.5586 -1.16%
2018-07-04 0 1.730 1.710 1.730 1.700 1.780 500,000 863,550 1.7271 1.579 1.560 1.579 1.551 1.624 547,928 1.5760 0.58%
2018-07-03 0 1.720 1.710 1.720 1.690 1.760 657,000 1,121,910 1.7076 1.570 1.560 1.570 1.542 1.606 719,978 1.5583 -2.27%
2018-06-29 0 1.760 1.750 1.760 1.730 1.770 386,000 673,890 1.7458 1.606 1.597 1.606 1.579 1.615 423,001 1.5931 2.33%
2018-06-28 0 1.720 1.720 1.730 1.710 1.750 1,405,000 2,434,980 1.7331 1.570 1.570 1.579 1.560 1.597 1,539,679 1.5815 -0.58%
2018-06-27 0 1.730 1.720 1.730 1.730 1.790 718,000 1,263,260 1.7594 1.579 1.570 1.579 1.579 1.633 786,825 1.6055 -2.81%
2018-06-26 0 1.780 1.770 1.790 1.760 1.800 920,000 1,635,090 1.7773 1.624 1.615 1.633 1.606 1.643 1,008,188 1.6218 -1.11%
2018-06-25 0 1.800 1.800 1.820 1.800 1.860 335,000 610,480 1.8223 1.643 1.643 1.661 1.643 1.697 367,112 1.6629 -1.64%
2018-06-22 0 1.830 1.830 1.840 1.800 1.840 694,000 1,263,520 1.8206 1.670 1.670 1.679 1.643 1.679 760,525 1.6614 0.55%
2018-06-21 0 1.820 1.820 1.830 1.810 1.840 259,000 471,710 1.8213 1.661 1.661 1.670 1.652 1.679 283,827 1.6620 0.00%
2018-06-20 0 1.820 1.820 1.840 1.810 1.840 1,240,000 2,263,400 1.8253 1.661 1.661 1.679 1.652 1.679 1,358,862 1.6657 -0.55%
2018-06-19 0 1.830 1.820 1.830 1.820 1.900 1,487,000 2,752,410 1.8510 1.670 1.661 1.670 1.661 1.734 1,629,539 1.6891 -2.66%
2018-06-15 0 1.880 1.860 1.890 1.860 1.920 1,154,000 2,193,490 1.9008 1.716 1.697 1.725 1.697 1.752 1,264,619 1.7345 -2.08%
2018-06-14 0 1.920 1.920 1.930 1.920 1.930 443,000 850,760 1.9205 1.752 1.752 1.761 1.752 1.761 485,465 1.7525 -0.52%
2018-06-13 0 1.930 1.920 1.930 1.920 1.930 1,155,000 2,225,910 1.9272 1.761 1.752 1.761 1.752 1.761 1,265,715 1.7586 0.00%
2018-06-12 0 1.930 1.920 1.940 1.930 1.940 224,000 432,630 1.9314 1.761 1.752 1.770 1.761 1.770 245,472 1.7624 0.00%
2018-06-11 0 1.930 1.930 1.940 1.920 1.940 1,009,000 1,942,580 1.9253 1.761 1.761 1.770 1.752 1.770 1,105,719 1.7568 0.00%
2018-06-08 0 1.930 1.920 1.930 1.920 1.940 786,000 1,517,400 1.9305 1.761 1.752 1.761 1.752 1.770 861,343 1.7617 0.00%
2018-06-07 0 1.930 1.920 1.930 1.910 1.930 1,017,000 1,953,100 1.9205 1.761 1.752 1.761 1.743 1.761 1,114,486 1.7525 0.52%
2018-06-06 0 1.920 1.910 1.920 1.900 1.920 233,000 444,950 1.9097 1.752 1.743 1.752 1.734 1.752 255,335 1.7426 0.00%
2018-06-05 0 1.920 1.900 1.920 1.900 1.920 492,000 939,700 1.9100 1.752 1.734 1.752 1.734 1.752 539,162 1.7429 0.52%
2018-06-04 0 1.910 1.910 1.920 1.890 1.920 379,000 722,230 1.9056 1.743 1.743 1.752 1.725 1.752 415,330 1.7389 1.06%
2018-06-01 0 1.890 1.890 1.910 1.890 1.910 338,000 641,900 1.8991 1.725 1.725 1.743 1.725 1.743 370,400 1.7330 -0.53%
2018-05-31 0 1.900 1.890 1.910 1.900 1.930 1,264,000 2,410,800 1.9073 1.734 1.725 1.743 1.734 1.761 1,385,163 1.7404 0.00%
2018-05-30 0 1.900 1.900 1.910 1.890 1.920 1,280,000 2,428,850 1.8975 1.734 1.734 1.743 1.725 1.752 1,402,697 1.7316 -1.04%
2018-05-29 0 1.920 1.900 1.920 1.900 1.960 3,052,000 5,903,130 1.9342 1.752 1.734 1.752 1.734 1.789 3,344,555 1.7650 -1.54%
2018-05-28 0 1.950 1.950 1.960 1.930 1.990 5,949,000 11,619,430 1.9532 1.779 1.779 1.789 1.761 1.816 6,519,252 1.7823 2.09%
2018-05-25 0 1.910 1.910 1.920 1.800 2.130 32,877,000 61,413,900 1.8680 1.743 1.743 1.752 1.643 1.944 36,028,484 1.7046 -10.75%
2018-05-24 0 2.140 2.110 2.140 2.110 2.150 312,000 662,860 2.1246 1.953 1.925 1.953 1.925 1.962 341,907 1.9387 -0.47%
2018-05-23 0 2.150 2.130 2.150 2.130 2.190 233,000 501,460 2.1522 1.962 1.944 1.962 1.944 1.998 255,335 1.9639 0.55%
2018-05-21 0 2.200 2.180 2.200 2.160 2.200 215,000 468,300 2.1781 1.951 1.934 1.951 1.916 1.951 242,409 1.9319 0.92%
2018-05-18 0 2.180 2.170 2.180 2.160 2.200 158,000 343,390 2.1734 1.934 1.925 1.934 1.916 1.951 178,142 1.9276 0.00%
2018-05-17 0 2.180 2.150 2.180 2.150 2.180 196,000 424,090 2.1637 1.934 1.907 1.934 1.907 1.934 220,987 1.9191 0.00%
2018-05-16 0 2.180 2.160 2.180 2.160 2.190 183,000 397,170 2.1703 1.934 1.916 1.934 1.916 1.942 206,329 1.9249 0.00%
2018-05-15 0 2.180 2.160 2.180 2.170 2.190 170,000 369,280 2.1722 1.934 1.916 1.934 1.925 1.942 191,672 1.9266 0.00%
2018-05-14 0 2.180 2.170 2.180 2.160 2.190 307,000 665,530 2.1679 1.934 1.925 1.934 1.916 1.942 346,137 1.9227 0.46%
2018-05-11 0 2.170 2.170 2.180 2.160 2.180 177,000 382,830 2.1629 1.925 1.925 1.934 1.916 1.934 199,564 1.9183 0.00%
2018-05-10 0 2.170 2.150 2.170 2.150 2.170 103,000 222,420 2.1594 1.925 1.907 1.925 1.907 1.925 116,131 1.9153 0.00%
2018-05-09 0 2.170 2.160 2.170 2.160 2.180 351,000 760,820 2.1676 1.925 1.916 1.925 1.916 1.934 395,746 1.9225 0.46%
2018-05-08 0 2.160 2.140 2.160 2.140 2.160 103,000 220,800 2.1437 1.916 1.898 1.916 1.898 1.916 116,131 1.9013 0.93%
2018-05-07 0 2.140 2.140 2.150 2.130 2.150 589,000 1,259,030 2.1376 1.898 1.898 1.907 1.889 1.907 664,087 1.8959 -0.93%
2018-05-04 0 2.160 2.140 2.160 2.130 2.170 292,000 626,490 2.1455 1.916 1.898 1.916 1.889 1.925 329,225 1.9029 0.00%
2018-05-03 0 2.160 2.140 2.150 2.140 2.170 144,000 310,700 2.1576 1.916 1.898 1.907 1.898 1.925 162,358 1.9137 -1.37%
2018-05-02 0 2.190 2.130 2.190 2.120 2.190 434,000 929,540 2.1418 1.942 1.889 1.942 1.880 1.942 489,327 1.8996 2.34%
2018-04-30 0 2.140 2.140 2.150 2.110 2.150 543,000 1,155,970 2.1289 1.898 1.898 1.907 1.871 1.907 612,223 1.8882 0.94%
2018-04-27 0 2.120 2.110 2.120 2.100 2.120 364,000 767,440 2.1084 1.880 1.871 1.880 1.863 1.880 410,404 1.8700 -0.47%
2018-04-26 0 2.130 2.110 2.130 2.080 2.130 827,000 1,747,080 2.1126 1.889 1.871 1.889 1.845 1.889 932,428 1.8737 -0.47%
2018-04-25 0 2.140 2.130 2.140 2.130 2.150 157,000 335,460 2.1367 1.898 1.889 1.898 1.889 1.907 177,015 1.8951 0.00%
2018-04-24 0 2.140 2.130 2.150 2.130 2.150 212,000 454,060 2.1418 1.898 1.889 1.907 1.889 1.907 239,026 1.8996 -0.47%
2018-04-23 0 2.150 2.140 2.150 2.130 2.150 488,000 1,043,340 2.1380 1.907 1.898 1.907 1.889 1.907 550,212 1.8963 0.00%
2018-04-20 0 2.150 2.140 2.150 2.140 2.150 488,000 1,044,680 2.1407 1.907 1.898 1.907 1.898 1.907 550,212 1.8987 0.00%
2018-04-19 0 2.150 2.140 2.150 2.140 2.170 307,000 661,400 2.1544 1.907 1.898 1.907 1.898 1.925 346,137 1.9108 0.00%
2018-04-18 0 2.150 2.140 2.150 2.140 2.160 387,000 832,610 2.1514 1.907 1.898 1.907 1.898 1.916 436,336 1.9082 0.00%
2018-04-17 0 2.150 2.140 2.150 2.140 2.180 793,000 1,706,940 2.1525 1.907 1.898 1.907 1.898 1.934 894,094 1.9091 -0.92%
2018-04-16 0 2.170 2.150 2.170 2.140 2.210 519,000 1,120,890 2.1597 1.925 1.907 1.925 1.898 1.960 585,164 1.9155 -1.81%
2018-04-13 0 2.210 2.180 2.210 2.170 2.220 187,000 409,520 2.1899 1.960 1.934 1.960 1.925 1.969 210,839 1.9423 0.45%
2018-04-12 0 2.200 2.180 2.220 2.170 2.200 347,000 756,660 2.1806 1.951 1.934 1.969 1.925 1.951 391,236 1.9340 0.92%
2018-04-11 0 2.180 2.170 2.180 2.140 2.190 405,000 878,160 2.1683 1.934 1.925 1.934 1.898 1.942 456,630 1.9231 0.46%
2018-04-10 0 2.170 2.160 2.170 2.130 2.200 2,995,000 6,460,350 2.1570 1.925 1.916 1.925 1.889 1.951 3,376,811 1.9132 -0.91%
2018-04-09 0 2.190 2.180 2.190 2.170 2.200 257,000 561,810 2.1860 1.942 1.934 1.942 1.925 1.951 289,763 1.9389 0.00%
2018-04-06 0 2.190 2.180 2.190 2.180 2.200 444,000 968,840 2.1821 1.942 1.934 1.942 1.934 1.951 500,602 1.9353 0.00%
2018-04-04 0 2.190 2.180 2.190 2.170 2.220 482,000 1,056,140 2.1912 1.942 1.934 1.942 1.925 1.969 543,447 1.9434 -0.90%
2018-04-03 0 2.210 2.200 2.210 2.190 2.230 629,000 1,387,830 2.2064 1.960 1.951 1.960 1.942 1.978 709,187 1.9569 -1.34%
2018-03-29 0 2.240 2.220 2.240 2.220 2.270 307,000 685,020 2.2313 1.987 1.969 1.987 1.969 2.013 346,137 1.9790 -0.88%
2018-03-28 0 2.260 2.240 2.260 2.230 2.290 290,000 651,220 2.2456 2.004 1.987 2.004 1.978 2.031 326,970 1.9917 0.00%
2018-03-27 0 2.260 2.250 2.260 2.220 2.280 237,000 531,540 2.2428 2.004 1.996 2.004 1.969 2.022 267,213 1.9892 2.73%
2018-03-26 0 2.200 2.190 2.200 2.180 2.200 804,000 1,759,830 2.1888 1.951 1.942 1.951 1.934 1.951 906,496 1.9414 0.46%
2018-03-23 0 2.190 2.180 2.190 2.170 2.230 2,016,000 4,420,760 2.1928 1.942 1.934 1.942 1.925 1.978 2,273,005 1.9449 -2.67%
2018-03-22 0 2.250 2.230 2.250 2.220 2.260 705,000 1,584,260 2.2472 1.996 1.978 1.996 1.969 2.004 794,875 1.9931 -0.44%
2018-03-21 0 2.260 2.250 2.260 2.250 2.270 857,000 1,933,120 2.2557 2.004 1.996 2.004 1.996 2.013 966,253 2.0006 0.00%
2018-03-20 0 2.260 2.250 2.260 2.240 2.270 1,362,000 3,073,130 2.2563 2.004 1.996 2.004 1.987 2.013 1,535,631 2.0012 -0.44%
2018-03-19 0 2.270 2.260 2.270 2.250 2.360 4,947,000 11,239,270 2.2719 2.013 2.004 2.013 1.996 2.093 5,577,657 2.0151 -5.02%
2018-03-16 0 2.390 2.380 2.390 2.380 2.430 426,000 1,018,080 2.3899 2.120 2.111 2.120 2.111 2.155 480,308 2.1196 -0.42%
2018-03-15 0 2.400 2.390 2.400 2.370 2.430 1,450,000 3,470,030 2.3931 2.129 2.120 2.129 2.102 2.155 1,634,850 2.1225 -0.83%
2018-03-14 0 2.420 2.410 2.420 2.400 2.440 604,000 1,456,600 2.4116 2.146 2.138 2.146 2.129 2.164 681,000 2.1389 -0.41%
2018-03-13 0 2.430 2.410 2.430 2.410 2.450 421,000 1,020,160 2.4232 2.155 2.138 2.155 2.138 2.173 474,670 2.1492 0.00%
2018-03-12 0 2.430 2.420 2.430 2.420 2.460 781,000 1,894,820 2.4261 2.155 2.146 2.155 2.146 2.182 880,564 2.1518 -0.41%
2018-03-09 0 2.440 2.430 2.440 2.400 2.440 740,000 1,792,600 2.4224 2.164 2.155 2.164 2.129 2.164 834,337 2.1485 0.83%
2018-03-08 0 2.420 2.410 2.420 2.400 2.430 114,000 274,680 2.4095 2.146 2.138 2.146 2.129 2.155 128,533 2.1370 0.41%
2018-03-07 0 2.410 2.390 2.410 2.390 2.420 133,000 320,660 2.4110 2.138 2.120 2.138 2.120 2.146 149,955 2.1384 0.00%
2018-03-06 0 2.410 2.390 2.410 2.350 2.420 814,000 1,935,840 2.3782 2.138 2.120 2.138 2.084 2.146 917,771 2.1093 1.69%
2018-03-05 0 2.370 2.350 2.380 2.350 2.390 404,000 955,540 2.3652 2.102 2.084 2.111 2.084 2.120 455,503 2.0978 -0.84%
2018-03-02 0 2.390 2.370 2.400 2.370 2.400 444,000 1,056,670 2.3799 2.120 2.102 2.129 2.102 2.129 500,602 2.1108 -0.42%
2018-03-01 0 2.400 2.400 2.420 2.360 2.420 217,000 519,540 2.3942 2.129 2.129 2.146 2.093 2.146 244,664 2.1235 0.00%
2018-02-28 0 2.400 2.390 2.410 2.400 2.430 291,000 701,160 2.4095 2.129 2.120 2.138 2.129 2.155 328,097 2.1370 -1.64%
2018-02-27 0 2.440 2.420 2.440 2.410 2.480 659,000 1,607,160 2.4388 2.164 2.146 2.164 2.138 2.200 743,011 2.1630 -0.81%
2018-02-26 0 2.460 2.460 2.470 2.450 2.470 247,000 608,600 2.4640 2.182 2.182 2.191 2.173 2.191 278,488 2.1854 0.00%
2018-02-23 0 2.460 2.460 2.470 2.390 2.480 2,096,000 5,173,780 2.4684 2.182 2.182 2.191 2.120 2.200 2,363,204 2.1893 2.07%
2018-02-22 0 2.410 2.380 2.410 2.370 2.450 655,000 1,566,630 2.3918 2.138 2.111 2.138 2.102 2.173 738,501 2.1214 -1.23%
2018-02-21 0 2.440 2.420 2.440 2.400 2.440 535,000 1,295,020 2.4206 2.164 2.146 2.164 2.129 2.164 603,203 2.1469 0.83%
2018-02-20 0 2.420 2.410 2.420 2.400 2.450 483,000 1,164,220 2.4104 2.146 2.138 2.146 2.129 2.173 544,574 2.1379 -1.22%
2018-02-15 0 2.450 2.430 2.450 2.400 2.460 361,000 877,820 2.4316 2.173 2.155 2.173 2.129 2.182 407,021 2.1567 2.08%
2018-02-14 0 2.400 2.380 2.400 2.340 2.400 960,000 2,276,020 2.3709 2.129 2.111 2.129 2.075 2.129 1,082,383 2.1028 2.13%
2018-02-13 0 2.350 2.330 2.350 2.320 2.370 650,000 1,523,950 2.3445 2.084 2.067 2.084 2.058 2.102 732,864 2.0794 1.29%
2018-02-12 0 2.320 2.300 2.320 2.290 2.330 608,000 1,404,280 2.3097 2.058 2.040 2.058 2.031 2.067 685,509 2.0485 0.87%
2018-02-09 0 2.300 2.280 2.300 2.240 2.350 2,228,000 5,084,670 2.2822 2.040 2.022 2.040 1.987 2.084 2,512,031 2.0241 -4.56%
2018-02-08 0 2.410 2.400 2.410 2.390 2.420 929,000 2,231,580 2.4021 2.138 2.129 2.138 2.120 2.146 1,047,431 2.1305 0.84%
2018-02-07 0 2.390 2.380 2.390 2.380 2.500 1,542,000 3,754,990 2.4351 2.120 2.111 2.120 2.111 2.217 1,738,578 2.1598 -1.65%
2018-02-06 0 2.430 2.410 2.430 2.400 2.540 3,241,000 7,957,250 2.4552 2.155 2.138 2.155 2.129 2.253 3,654,171 2.1776 -5.81%
2018-02-05 0 2.580 2.570 2.580 2.500 2.580 1,837,000 4,660,380 2.5370 2.288 2.279 2.288 2.217 2.288 2,071,186 2.2501 0.00%
2018-02-02 0 2.580 2.560 2.580 2.550 2.600 1,669,000 4,287,500 2.5689 2.288 2.271 2.288 2.262 2.306 1,881,769 2.2784 0.00%
2018-02-01 0 2.580 2.570 2.580 2.570 2.630 1,319,000 3,421,450 2.5940 2.288 2.279 2.288 2.279 2.333 1,487,150 2.3007 -0.39%
2018-01-31 0 2.590 2.590 2.600 2.550 2.590 1,327,000 3,414,630 2.5732 2.297 2.297 2.306 2.262 2.297 1,496,170 2.2822 -0.38%
2018-01-30 0 2.600 2.580 2.600 2.580 2.680 2,522,000 6,590,530 2.6132 2.306 2.288 2.306 2.288 2.377 2,843,511 2.3177 -2.99%
2018-01-29 0 2.680 2.670 2.680 2.670 2.720 2,373,000 6,382,510 2.6896 2.377 2.368 2.377 2.368 2.412 2,675,516 2.3855 0.37%
2018-01-26 0 2.670 2.670 2.680 2.650 2.700 1,960,000 5,254,130 2.6807 2.368 2.368 2.377 2.350 2.395 2,209,866 2.3776 0.75%
2018-01-25 0 2.650 2.630 2.650 2.630 2.730 1,659,000 4,419,870 2.6642 2.350 2.333 2.350 2.333 2.421 1,870,494 2.3629 -1.85%
2018-01-24 0 2.700 2.690 2.710 2.680 2.750 2,843,000 7,705,960 2.7105 2.395 2.386 2.404 2.377 2.439 3,205,433 2.4040 -0.37%
2018-01-23 0 2.710 2.710 2.720 2.630 2.720 5,965,000 16,025,430 2.6866 2.404 2.404 2.412 2.333 2.412 6,725,434 2.3828 3.83%
2018-01-22 0 2.610 2.600 2.610 2.600 2.630 2,195,000 5,735,750 2.6131 2.315 2.306 2.315 2.306 2.333 2,474,824 2.3176 0.00%
2018-01-19 0 2.610 2.600 2.610 2.570 2.620 4,292,000 11,138,240 2.5951 2.315 2.306 2.315 2.279 2.324 4,839,156 2.3017 1.16%
2018-01-18 0 2.580 2.570 2.580 2.510 2.580 2,280,000 5,800,950 2.5443 2.288 2.279 2.288 2.226 2.288 2,570,660 2.2566 2.79%
2018-01-17 0 2.510 2.500 2.510 2.500 2.530 1,410,000 3,545,270 2.5144 2.226 2.217 2.226 2.217 2.244 1,589,751 2.2301 -0.40%
2018-01-16 0 2.520 2.510 2.520 2.500 2.540 2,251,000 5,671,800 2.5197 2.235 2.226 2.235 2.217 2.253 2,537,963 2.2348 1.61%
2018-01-15 0 2.480 2.470 2.490 2.460 2.550 4,260,000 10,724,540 2.5175 2.200 2.191 2.208 2.182 2.262 4,803,076 2.2328 0.81%
2018-01-12 0 2.460 2.450 2.460 2.450 2.490 1,024,000 2,522,780 2.4637 2.182 2.173 2.182 2.173 2.208 1,154,542 2.1851 0.82%
2018-01-11 0 2.440 2.440 2.450 2.410 2.520 3,019,000 7,399,720 2.4511 2.164 2.164 2.173 2.138 2.235 3,403,870 2.1739 2.09%
2018-01-10 0 2.390 2.390 2.410 2.380 2.400 1,004,000 2,407,320 2.3977 2.120 2.120 2.138 2.111 2.129 1,131,993 2.1266 -0.42%
2018-01-09 0 2.400 2.390 2.410 2.380 2.410 870,000 2,082,970 2.3942 2.129 2.120 2.138 2.111 2.138 980,910 2.1235 0.00%
2018-01-08 0 2.400 2.390 2.400 2.370 2.420 1,030,000 2,462,870 2.3911 2.129 2.120 2.129 2.102 2.146 1,161,307 2.1208 0.00%
2018-01-05 0 2.400 2.380 2.390 2.370 2.400 794,000 1,891,790 2.3826 2.129 2.111 2.120 2.102 2.129 895,221 2.1132 0.00%
2018-01-04 0 2.400 2.390 2.400 2.380 2.420 618,000 1,484,625 2.4023 2.129 2.120 2.129 2.111 2.146 696,784 2.1307 0.84%
2018-01-03 0 2.380 2.380 2.390 2.360 2.440 1,126,000 2,687,500 2.3868 2.111 2.111 2.120 2.093 2.164 1,269,545 2.1169 -0.83%
2018-01-02 0 2.400 2.400 2.410 2.400 2.450 1,522,000 3,681,370 2.4188 2.129 2.129 2.138 2.129 2.173 1,716,029 2.1453 -1.23%
2017-12-29 0 2.430 2.420 2.430 2.320 2.480 128,170,000 306,614,680 2.3922 2.155 2.146 2.155 2.058 2.200 144,509,454 2.1218 6.58%
2017-12-28 0 2.280 2.280 2.290 2.190 2.290 1,022,000 2,303,130 2.2536 2.022 2.022 2.031 1.942 2.031 1,152,287 1.9987 4.11%
2017-12-27 0 2.190 2.180 2.210 2.180 2.240 469,000 1,039,950 2.2174 1.942 1.934 1.960 1.934 1.987 528,789 1.9667 0.92%
2017-12-22 0 2.170 2.160 2.200 2.160 2.200 569,000 1,245,380 2.1887 1.925 1.916 1.951 1.916 1.951 641,538 1.9412 0.46%
2017-12-21 0 2.160 2.160 2.200 2.150 2.200 470,000 1,016,630 2.1630 1.916 1.916 1.951 1.907 1.951 529,917 1.9185 -0.46%
2017-12-20 0 2.170 2.170 2.180 2.150 2.220 878,000 1,901,780 2.1660 1.925 1.925 1.934 1.907 1.969 989,930 1.9211 -0.46%
2017-12-19 0 2.180 2.160 2.190 2.150 2.200 486,000 1,055,760 2.1723 1.934 1.916 1.942 1.907 1.951 547,957 1.9267 0.93%
2017-12-18 0 2.160 2.150 2.210 2.150 2.220 813,000 1,783,240 2.1934 1.916 1.907 1.960 1.907 1.969 916,643 1.9454 -3.14%
2017-12-15 0 2.230 2.150 2.230 2.140 2.230 1,433,900 3,101,320 2.1629 1.978 1.907 1.978 1.898 1.978 1,616,697 1.9183 2.29%
2017-12-14 0 2.180 2.180 2.220 2.170 2.220 502,000 1,104,150 2.1995 1.934 1.934 1.969 1.925 1.969 565,996 1.9508 -0.46%
2017-12-13 0 2.190 2.190 2.200 2.150 2.200 688,000 1,506,780 2.1901 1.942 1.942 1.951 1.907 1.951 775,708 1.9425 1.39%
2017-12-12 0 2.160 2.140 2.160 2.140 2.160 305,000 655,540 2.1493 1.916 1.898 1.916 1.898 1.916 343,882 1.9063 0.93%
2017-12-11 0 2.140 2.140 2.160 2.120 2.180 1,766,000 3,781,630 2.1414 1.898 1.898 1.916 1.880 1.934 1,991,134 1.8992 -1.38%
2017-12-08 0 2.170 2.170 2.190 2.170 2.210 2,707,000 5,803,830 2.1440 1.925 1.925 1.942 1.925 1.960 3,052,096 1.9016 0.00%
2017-12-07 0 2.170 2.170 2.190 2.160 2.200 694,000 1,514,570 2.1824 1.925 1.925 1.942 1.916 1.951 782,473 1.9356 -1.36%
2017-12-06 0 2.200 2.200 2.220 2.200 2.250 1,822,000 4,067,980 2.2327 1.951 1.951 1.969 1.951 1.996 2,054,273 1.9803 -2.22%
2017-12-05 0 2.250 2.250 2.260 2.250 2.250 127,000 285,750 2.2500 1.996 1.996 2.004 1.996 1.996 143,190 1.9956 0.00%
2017-12-04 0 2.250 2.250 2.260 2.240 2.260 346,000 776,930 2.2455 1.996 1.996 2.004 1.987 2.004 390,109 1.9916 -0.44%
2017-12-01 0 2.260 2.250 2.260 2.230 2.260 210,000 472,600 2.2505 2.004 1.996 2.004 1.978 2.004 236,771 1.9960 1.35%
2017-11-30 0 2.230 2.230 2.240 2.210 2.250 316,000 703,270 2.2255 1.978 1.978 1.987 1.960 1.996 356,285 1.9739 -0.45%
2017-11-29 0 2.240 2.240 2.260 2.230 2.260 146,000 327,615 2.2439 1.987 1.987 2.004 1.978 2.004 164,612 1.9902 0.00%
2017-11-28 0 2.240 2.240 2.250 2.230 2.250 180,000 403,300 2.2406 1.987 1.987 1.996 1.978 1.996 202,947 1.9872 -0.44%
2017-11-27 0 2.250 2.240 2.260 2.230 2.250 204,000 456,410 2.2373 1.996 1.987 2.004 1.978 1.996 230,006 1.9843 0.45%
2017-11-24 0 2.240 2.240 2.250 2.240 2.260 557,000 1,250,490 2.2450 1.987 1.987 1.996 1.987 2.004 628,008 1.9912 -0.44%
2017-11-23 0 2.250 2.250 2.260 2.240 2.260 883,000 1,989,880 2.2535 1.996 1.996 2.004 1.987 2.004 995,567 1.9987 -0.44%
2017-11-22 0 2.260 2.250 2.260 2.250 2.280 728,000 1,648,880 2.2649 2.004 1.996 2.004 1.996 2.022 820,807 2.0089 0.00%
2017-11-21 0 2.260 2.250 2.260 2.250 2.270 289,000 650,900 2.2522 2.004 1.996 2.004 1.996 2.013 325,842 1.9976 -0.44%
2017-11-20 0 2.270 2.250 2.270 2.250 2.270 220,000 495,640 2.2529 2.013 1.996 2.013 1.996 2.013 248,046 1.9982 0.00%
2017-11-17 0 2.270 2.270 2.280 2.270 2.280 304,000 691,950 2.2762 2.013 2.013 2.022 2.013 2.022 342,755 2.0188 -0.87%
2017-11-16 0 2.290 2.250 2.320 2.250 2.320 335,000 766,830 2.2890 2.031 1.996 2.058 1.996 2.058 377,707 2.0302 1.33%
2017-11-15 0 2.260 2.250 2.260 2.240 2.280 221,000 499,630 2.2608 2.004 1.996 2.004 1.987 2.022 249,174 2.0051 -0.44%
2017-11-14 0 2.270 2.270 2.280 2.270 2.300 722,000 1,642,960 2.2756 2.013 2.013 2.022 2.013 2.040 814,042 2.0183 -0.87%
2017-11-13 0 2.290 2.290 2.320 2.280 2.300 518,000 1,189,750 2.2968 2.031 2.031 2.058 2.022 2.040 584,036 2.0371 -0.87%
2017-11-10 0 2.310 2.310 2.320 2.300 2.330 218,000 503,000 2.3073 2.049 2.049 2.058 2.040 2.067 245,791 2.0465 -0.86%
2017-11-09 0 2.330 2.310 2.330 2.300 2.330 379,000 877,330 2.3149 2.067 2.049 2.067 2.040 2.067 427,316 2.0531 0.43%
2017-11-08 0 2.320 2.320 2.330 2.300 2.320 131,000 303,320 2.3154 2.058 2.058 2.067 2.040 2.058 147,700 2.0536 0.00%
2017-11-07 0 2.320 2.300 2.330 2.300 2.330 369,000 854,830 2.3166 2.058 2.040 2.067 2.040 2.067 416,041 2.0547 -0.43%
2017-11-06 0 2.330 2.320 2.330 2.300 2.330 310,000 715,940 2.3095 2.067 2.058 2.067 2.040 2.067 349,520 2.0484 -0.43%
2017-11-03 0 2.340 2.310 2.340 2.320 2.350 68,000 158,560 2.3318 2.075 2.049 2.075 2.058 2.084 76,669 2.0681 0.86%
2017-11-02 0 2.320 2.320 2.330 2.310 2.340 107,000 248,390 2.3214 2.058 2.058 2.067 2.049 2.075 120,641 2.0589 -1.28%
2017-11-01 0 2.350 2.340 2.350 2.340 2.370 54,000 126,940 2.3507 2.084 2.075 2.084 2.075 2.102 60,884 2.0849 0.00%
2017-10-31 0 2.350 2.310 2.370 2.310 2.350 94,000 217,920 2.3183 2.084 2.049 2.102 2.049 2.084 105,983 2.0562 0.00%
2017-10-30 0 2.350 2.340 2.370 2.340 2.370 451,000 1,064,230 2.3597 2.084 2.075 2.102 2.075 2.102 508,495 2.0929 0.00%
2017-10-27 0 2.350 2.320 2.350 2.300 2.360 437,000 1,013,910 2.3202 2.084 2.058 2.084 2.040 2.093 492,710 2.0578 0.43%
2017-10-26 0 2.340 2.320 2.340 2.300 2.360 579,000 1,346,110 2.3249 2.075 2.058 2.075 2.040 2.093 652,812 2.0620 -0.85%
2017-10-25 0 2.360 2.350 2.360 2.340 2.370 153,000 359,890 2.3522 2.093 2.084 2.093 2.075 2.102 172,505 2.0863 0.43%
2017-10-24 0 2.350 2.340 2.350 2.340 2.350 67,000 156,940 2.3424 2.084 2.075 2.084 2.075 2.084 75,541 2.0775 -0.42%
2017-10-23 0 2.360 2.340 2.360 2.340 2.370 117,000 274,870 2.3493 2.093 2.075 2.093 2.075 2.102 131,915 2.0837 -0.84%
2017-10-20 0 2.380 2.350 2.380 2.340 2.380 201,000 472,770 2.3521 2.111 2.084 2.111 2.075 2.111 226,624 2.0861 0.42%
2017-10-19 0 2.370 2.360 2.380 2.340 2.390 190,000 448,700 2.3616 2.102 2.093 2.111 2.075 2.120 214,222 2.0946 0.00%
2017-10-18 0 2.370 2.360 2.370 2.360 2.400 140,000 331,750 2.3696 2.102 2.093 2.102 2.093 2.129 157,848 2.1017 -0.84%
2017-10-17 0 2.390 2.380 2.390 2.380 2.400 774,000 1,849,690 2.3898 2.120 2.111 2.120 2.111 2.129 872,672 2.1196 0.00%
2017-10-16 0 2.390 2.380 2.390 2.370 2.400 772,000 1,847,130 2.3927 2.120 2.111 2.120 2.102 2.129 870,417 2.1221 0.00%
2017-10-13 0 2.390 2.370 2.390 2.350 2.390 291,000 690,780 2.3738 2.120 2.102 2.120 2.084 2.120 328,097 2.1054 0.00%
2017-10-12 0 2.390 2.370 2.390 2.330 2.390 669,000 1,585,280 2.3696 2.120 2.102 2.120 2.067 2.120 754,286 2.1017 1.70%
2017-10-11 0 2.350 2.350 2.360 2.350 2.390 635,105 1,501,873 2.3648 2.084 2.084 2.093 2.084 2.120 716,070 2.0974 -1.26%
2017-10-10 0 2.380 2.350 2.380 2.330 2.380 221,000 518,330 2.3454 2.111 2.084 2.111 2.067 2.111 249,174 2.0802 0.42%
2017-10-09 0 2.370 2.350 2.370 2.340 2.400 580,000 1,376,660 2.3736 2.102 2.084 2.102 2.075 2.129 653,940 2.1052 -0.42%
2017-10-06 0 2.380 2.360 2.380 2.360 2.400 193,000 457,980 2.3730 2.111 2.093 2.111 2.093 2.129 217,604 2.1046 0.42%
2017-10-04 0 2.370 2.360 2.380 2.350 2.400 446,000 1,060,330 2.3774 2.102 2.093 2.111 2.084 2.129 502,857 2.1086 0.42%
2017-10-03 0 2.360 2.350 2.360 2.320 2.360 601,000 1,410,420 2.3468 2.093 2.084 2.093 2.058 2.093 677,617 2.0814 2.16%
2017-09-29 0 2.310 2.310 2.320 2.290 2.320 157,000 361,450 2.3022 2.049 2.049 2.058 2.031 2.058 177,015 2.0419 0.87%
2017-09-28 0 2.290 2.290 2.300 2.280 2.320 307,000 700,980 2.2833 2.031 2.031 2.040 2.022 2.058 346,137 2.0252 -1.29%
2017-09-27 0 2.320 2.290 2.320 2.270 2.320 261,000 598,280 2.2923 2.058 2.031 2.058 2.013 2.058 294,273 2.0331 2.20%
2017-09-26 0 2.270 2.270 2.300 2.260 2.300 940,000 2,140,780 2.2774 2.013 2.013 2.040 2.004 2.040 1,059,834 2.0199 -0.44%
2017-09-25 0 2.280 2.280 2.290 2.280 2.310 693,000 1,592,530 2.2980 2.022 2.022 2.031 2.022 2.049 781,345 2.0382 -0.87%
2017-09-22 0 2.300 2.300 2.310 2.300 2.340 258,000 596,310 2.3113 2.040 2.040 2.049 2.040 2.075 290,891 2.0499 -0.43%
2017-09-21 0 2.310 2.300 2.330 2.300 2.340 1,047,000 2,435,240 2.3259 2.049 2.040 2.067 2.040 2.075 1,180,474 2.0629 -1.28%
2017-09-20 0 2.340 2.330 2.340 2.330 2.360 750,000 1,757,710 2.3436 2.075 2.067 2.075 2.067 2.093 845,612 2.0786 -0.43%
2017-09-19 0 2.350 2.340 2.350 2.330 2.360 940,000 2,200,710 2.3412 2.084 2.075 2.084 2.067 2.093 1,059,834 2.0765 0.00%
2017-09-18 0 2.350 2.340 2.350 2.310 2.370 1,519,000 3,572,270 2.3517 2.084 2.075 2.084 2.049 2.102 1,712,646 2.0858 3.98%
2017-09-15 0 2.260 2.250 2.380 2.220 2.410 4,723,000 10,966,720 2.3220 2.004 1.996 2.111 1.969 2.138 5,325,101 2.0594 -6.22%
2017-09-14 0 2.410 2.390 2.410 2.390 2.440 1,652,000 3,978,340 2.4082 2.138 2.120 2.138 2.120 2.164 1,862,601 2.1359 0.42%
2017-09-13 0 2.400 2.390 2.400 2.390 2.420 841,000 2,019,790 2.4017 2.129 2.120 2.129 2.120 2.146 948,213 2.1301 -0.41%
2017-09-12 0 2.410 2.400 2.410 2.400 2.420 267,000 642,970 2.4081 2.138 2.129 2.138 2.129 2.146 301,038 2.1358 0.00%
2017-09-11 0 2.410 2.400 2.410 2.400 2.420 630,000 1,517,640 2.4090 2.138 2.129 2.138 2.129 2.146 710,314 2.1366 0.00%
2017-09-08 0 2.410 2.400 2.420 2.400 2.410 595,000 1,431,010 2.4051 2.138 2.129 2.146 2.129 2.138 670,852 2.1331 0.00%
2017-09-07 0 2.410 2.410 2.420 2.410 2.420 538,000 1,298,320 2.4132 2.138 2.138 2.146 2.138 2.146 606,586 2.1404 0.00%
2017-09-06 0 2.410 2.400 2.410 2.400 2.420 417,000 1,004,050 2.4078 2.138 2.129 2.138 2.129 2.146 470,160 2.1355 -0.41%
2017-09-05 0 2.420 2.410 2.430 2.400 2.430 316,000 764,370 2.4189 2.146 2.138 2.155 2.129 2.155 356,285 2.1454 -0.41%
2017-09-04 0 2.430 2.410 2.430 2.400 2.440 660,000 1,597,980 2.4212 2.155 2.138 2.155 2.129 2.164 744,139 2.1474 -0.41%
2017-09-01 0 2.440 2.430 2.440 2.410 2.480 474,000 1,154,420 2.4355 2.164 2.155 2.164 2.138 2.200 534,427 2.1601 0.83%
2017-08-31 0 2.420 2.400 2.420 2.390 2.420 812,000 1,954,250 2.4067 2.146 2.129 2.146 2.120 2.146 915,516 2.1346 0.00%
2017-08-30 0 2.420 2.410 2.420 2.400 2.440 583,000 1,409,970 2.4185 2.146 2.138 2.146 2.129 2.164 657,322 2.1450 -0.41%
2017-08-29 0 2.430 2.410 2.430 2.410 2.470 850,000 2,064,750 2.4291 2.155 2.138 2.155 2.138 2.191 958,360 2.1545 -0.41%
2017-08-28 0 2.440 2.440 2.450 2.430 2.480 998,000 2,457,700 2.4626 2.164 2.164 2.173 2.155 2.200 1,125,228 2.1842 -0.81%
2017-08-25 0 2.460 2.450 2.470 2.420 2.460 743,000 1,812,680 2.4397 2.182 2.173 2.191 2.146 2.182 837,720 2.1638 1.65%
2017-08-24 0 2.420 2.410 2.420 2.400 2.420 49,000 118,180 2.4118 2.146 2.138 2.146 2.129 2.146 55,247 2.1391 -0.41%
2017-08-22 0 2.430 2.400 2.440 2.370 2.440 329,000 791,830 2.4068 2.155 2.129 2.164 2.102 2.164 370,942 2.1346 1.67%
2017-08-21 0 2.390 2.390 2.400 2.390 2.420 153,000 367,170 2.3998 2.120 2.120 2.129 2.120 2.146 172,505 2.1285 -0.83%
2017-08-18 0 2.410 2.390 2.410 2.380 2.410 284,000 681,140 2.3984 2.138 2.120 2.138 2.111 2.138 320,205 2.1272 0.00%
2017-08-17 0 2.410 2.400 2.410 2.400 2.420 216,000 520,500 2.4097 2.138 2.129 2.138 2.129 2.146 243,536 2.1373 0.00%
2017-08-16 0 2.410 2.400 2.410 2.400 2.420 259,000 623,870 2.4088 2.138 2.129 2.138 2.129 2.146 292,018 2.1364 -0.82%
2017-08-15 0 2.430 2.410 2.430 2.400 2.430 370,000 891,000 2.4081 2.155 2.138 2.155 2.129 2.155 417,169 2.1358 0.83%
2017-08-14 0 2.410 2.390 2.410 2.390 2.420 447,000 1,071,150 2.3963 2.138 2.120 2.138 2.120 2.146 503,985 2.1254 0.42%
2017-08-11 0 2.400 2.390 2.400 2.390 2.460 781,000 1,881,050 2.4085 2.129 2.120 2.129 2.120 2.182 880,564 2.1362 -2.04%
2017-08-10 0 2.450 2.440 2.450 2.450 2.470 704,000 1,729,070 2.4561 2.173 2.164 2.173 2.173 2.191 793,748 2.1784 -1.21%
2017-08-09 0 2.480 2.470 2.490 2.450 2.490 778,000 1,921,090 2.4693 2.200 2.191 2.208 2.173 2.208 877,182 2.1901 0.00%
2017-08-08 0 2.480 2.470 2.480 2.470 2.490 516,000 1,278,450 2.4776 2.200 2.191 2.200 2.191 2.208 581,781 2.1975 0.00%
2017-08-07 0 2.480 2.470 2.480 2.470 2.500 364,000 903,340 2.4817 2.200 2.191 2.200 2.191 2.217 410,404 2.2011 -0.40%
2017-08-04 0 2.490 2.470 2.490 2.470 2.490 272,000 673,270 2.4753 2.208 2.191 2.208 2.191 2.208 306,675 2.1954 0.40%
2017-08-03 0 2.480 2.470 2.480 2.470 2.500 395,000 980,480 2.4822 2.200 2.191 2.200 2.191 2.217 445,356 2.2016 -0.40%
2017-08-02 0 2.490 2.480 2.490 2.470 2.500 1,290,000 3,210,510 2.4888 2.208 2.200 2.208 2.191 2.217 1,454,453 2.2074 0.81%
2017-08-01 0 2.470 2.450 2.470 2.460 2.500 4,065,000 10,027,200 2.4667 2.191 2.173 2.191 2.182 2.217 4,583,217 2.1878 -0.40%
2017-07-31 0 2.480 2.470 2.490 2.470 2.490 468,000 1,160,430 2.4796 2.200 2.191 2.208 2.191 2.208 527,662 2.1992 0.00%
2017-07-28 0 2.480 2.470 2.480 2.470 2.480 224,000 553,570 2.4713 2.200 2.191 2.200 2.191 2.200 252,556 2.1919 0.00%
2017-07-27 0 2.480 2.480 2.490 2.470 2.500 841,000 2,087,640 2.4823 2.200 2.200 2.208 2.191 2.217 948,213 2.2017 0.00%
2017-07-26 0 2.480 2.470 2.490 2.470 2.490 1,848,000 4,585,590 2.4814 2.200 2.191 2.208 2.191 2.208 2,083,588 2.2008 -0.80%
2017-07-25 0 2.500 2.480 2.500 2.470 2.500 1,030,000 2,558,560 2.4840 2.217 2.200 2.217 2.191 2.217 1,161,307 2.2032 0.40%
2017-07-24 0 2.490 2.470 2.490 2.470 2.500 858,000 2,131,520 2.4843 2.208 2.191 2.208 2.191 2.217 967,380 2.2034 0.81%
2017-07-21 0 2.470 2.470 2.490 2.470 2.500 1,013,000 2,515,090 2.4828 2.191 2.191 2.208 2.191 2.217 1,142,140 2.2021 -0.40%
2017-07-20 0 2.480 2.480 2.490 2.470 2.500 385,000 957,585 2.4872 2.200 2.200 2.208 2.191 2.217 434,081 2.2060 0.00%
2017-07-19 0 2.480 2.480 2.490 2.470 2.490 1,253,000 3,117,620 2.4881 2.200 2.200 2.208 2.191 2.208 1,412,736 2.2068 0.00%
2017-07-18 0 2.480 2.470 2.480 2.460 2.520 1,320,000 3,272,620 2.4793 2.200 2.191 2.200 2.182 2.235 1,488,277 2.1989 -0.40%
2017-07-17 0 2.490 2.490 2.500 2.490 2.530 2,010,000 5,031,580 2.5033 2.208 2.208 2.217 2.208 2.244 2,266,240 2.2202 -0.40%
2017-07-14 0 2.500 2.490 2.500 2.490 2.530 1,639,000 4,088,520 2.4945 2.217 2.208 2.217 2.208 2.244 1,847,944 2.2125 -0.40%
2017-07-13 0 2.510 2.500 2.520 2.510 2.620 3,629,000 9,218,720 2.5403 2.226 2.217 2.235 2.226 2.324 4,091,635 2.2531 0.00%
2017-07-12 0 2.510 2.510 2.520 2.460 2.530 4,050,268 10,133,226 2.5019 2.226 2.226 2.235 2.182 2.244 4,566,607 2.2190 2.87%
2017-07-11 0 2.440 2.440 2.450 2.430 2.460 2,074,000 5,064,090 2.4417 2.164 2.164 2.173 2.155 2.182 2,338,399 2.1656 0.00%
2017-07-10 0 2.440 2.420 2.450 2.430 2.480 1,895,000 4,631,150 2.4439 2.164 2.146 2.173 2.155 2.200 2,136,580 2.1676 0.00%
2017-07-07 0 2.440 2.420 2.440 2.420 2.440 570,000 1,384,060 2.4282 2.164 2.146 2.164 2.146 2.164 642,665 2.1536 0.41%
2017-07-06 0 2.430 2.430 2.440 2.420 2.440 844,000 2,051,340 2.4305 2.155 2.155 2.164 2.146 2.164 951,595 2.1557 -0.41%
2017-07-05 0 2.440 2.440 2.450 2.420 2.450 818,000 1,996,270 2.4404 2.164 2.164 2.173 2.146 2.173 922,281 2.1645 0.00%
2017-07-04 0 2.440 2.440 2.450 2.430 2.460 1,323,000 3,227,250 2.4393 2.164 2.164 2.173 2.155 2.182 1,491,660 2.1635 -0.41%
2017-07-03 0 2.450 2.450 2.460 2.420 2.460 1,482,000 3,621,745 2.4438 2.173 2.173 2.182 2.146 2.182 1,670,929 2.1675 0.82%
2017-06-30 0 2.430 2.430 2.440 2.400 2.440 1,310,000 3,159,620 2.4119 2.155 2.155 2.164 2.129 2.164 1,477,002 2.1392 0.00%
2017-06-29 0 2.430 2.430 2.440 2.410 2.440 473,000 1,148,435 2.4280 2.155 2.155 2.164 2.138 2.164 533,299 2.1535 1.25%
2017-06-28 0 2.400 2.400 2.430 2.400 2.440 1,163,000 2,805,910 2.4126 2.129 2.129 2.155 2.129 2.164 1,311,262 2.1399 -0.83%
2017-06-27 0 2.420 2.420 2.450 2.420 2.460 584,000 1,425,015 2.4401 2.146 2.146 2.173 2.146 2.182 658,450 2.1642 -1.22%
2017-06-26 0 2.450 2.450 2.460 2.430 2.470 329,000 804,975 2.4467 2.173 2.173 2.182 2.155 2.191 370,942 2.1701 0.41%
2017-06-23 0 2.440 2.430 2.460 2.430 2.460 850,000 2,078,980 2.4459 2.164 2.155 2.182 2.155 2.182 958,360 2.1693 -0.81%
2017-06-22 0 2.460 2.460 2.470 2.450 2.480 407,000 1,003,910 2.4666 2.182 2.182 2.191 2.173 2.200 458,885 2.1877 0.41%
2017-06-21 0 2.450 2.450 2.460 2.450 2.480 826,000 2,027,390 2.4545 2.173 2.173 2.182 2.173 2.200 931,301 2.1769 -0.81%
2017-06-20 0 2.470 2.470 2.480 2.440 2.480 854,000 2,094,850 2.4530 2.191 2.191 2.200 2.164 2.200 962,870 2.1756 0.82%
2017-06-19 0 2.450 2.450 2.470 2.410 2.470 418,000 1,022,760 2.4468 2.173 2.173 2.191 2.138 2.191 471,288 2.1701 0.82%
2017-06-16 0 2.430 2.420 2.460 2.400 2.460 533,000 1,294,650 2.4290 2.155 2.146 2.182 2.129 2.182 600,948 2.1543 -0.41%
2017-06-15 0 2.440 2.440 2.460 2.430 2.460 459,000 1,120,410 2.4410 2.164 2.164 2.182 2.155 2.182 517,515 2.1650 -0.41%
2017-06-14 0 2.450 2.450 2.460 2.440 2.480 470,000 1,156,820 2.4613 2.173 2.173 2.182 2.164 2.200 529,917 2.1830 -0.81%
2017-06-13 0 2.470 2.460 2.470 2.430 2.470 322,000 789,630 2.4523 2.191 2.182 2.191 2.155 2.191 363,049 2.1750 1.65%
2017-06-12 0 2.430 2.430 2.440 2.420 2.470 1,266,000 3,092,380 2.4426 2.155 2.155 2.164 2.146 2.191 1,427,393 2.1665 -2.41%
2017-06-09 0 2.490 2.480 2.490 2.470 2.500 374,000 929,860 2.4863 2.208 2.200 2.208 2.191 2.217 421,679 2.2051 1.22%
2017-06-08 0 2.460 2.460 2.490 2.460 2.490 695,000 1,716,450 2.4697 2.182 2.182 2.208 2.182 2.208 783,600 2.1905 -1.20%
2017-06-07 0 2.490 2.490 2.500 2.440 2.510 875,000 2,174,710 2.4854 2.208 2.208 2.217 2.164 2.226 986,547 2.2044 1.22%
2017-06-06 0 2.460 2.460 2.470 2.420 2.490 1,455,000 3,563,840 2.4494 2.182 2.182 2.191 2.146 2.208 1,640,487 2.1724 0.00%
2017-06-05 0 2.460 2.460 2.470 2.400 2.590 4,047,000 9,966,260 2.4626 2.182 2.182 2.191 2.129 2.297 4,562,922 2.1842 -5.02%
2017-06-02 0 2.590 2.590 2.600 2.580 2.670 2,657,000 6,911,670 2.6013 2.297 2.297 2.306 2.288 2.368 2,995,721 2.3072 0.39%
2017-06-01 0 2.580 2.580 2.590 2.570 2.690 3,407,000 8,931,310 2.6215 2.288 2.288 2.297 2.279 2.386 3,841,333 2.3251 -3.01%
2017-05-31 0 2.660 2.660 2.680 2.660 2.760 8,970,000 24,304,010 2.7095 2.359 2.359 2.377 2.359 2.448 10,113,520 2.4031 -0.75%
2017-05-29 0 2.680 2.680 2.700 2.560 2.800 20,814,000 55,916,030 2.6865 2.377 2.377 2.395 2.271 2.483 23,467,424 2.3827 17.54%
2017-05-26 0 2.280 2.280 2.290 2.260 2.290 1,059,000 2,412,480 2.2781 2.022 2.022 2.031 2.004 2.031 1,194,004 2.0205 0.44%
2017-05-25 0 2.270 2.260 2.280 2.220 2.280 1,010,000 2,274,410 2.2519 2.013 2.004 2.022 1.969 2.022 1,138,758 1.9973 2.25%
2017-05-24 0 2.220 2.220 2.240 2.210 2.250 266,000 590,620 2.2204 1.969 1.969 1.987 1.960 1.996 299,910 1.9693 -1.77%
2017-05-23 0 2.260 2.230 2.270 2.220 2.270 321,000 719,560 2.2416 2.004 1.978 2.013 1.969 2.013 361,922 1.9882 1.35%
2017-05-22 0 2.230 2.230 2.240 2.220 2.250 178,000 398,120 2.2366 1.978 1.978 1.987 1.969 1.996 200,692 1.9837 0.00%
2017-05-19 0 2.230 2.220 2.230 2.220 2.250 206,000 458,940 2.2279 1.978 1.969 1.978 1.969 1.996 232,261 1.9760 0.45%
2017-05-18 0 2.220 2.220 2.230 2.220 2.230 406,418 902,881 2.2216 1.969 1.969 1.978 1.969 1.978 458,229 1.9704 -0.45%
2017-05-17 0 2.230 2.230 2.240 2.220 2.250 244,000 544,020 2.2296 1.978 1.978 1.987 1.969 1.996 275,106 1.9775 -0.89%
2017-05-16 0 2.250 2.230 2.250 2.220 2.260 287,000 642,010 2.2370 1.996 1.978 1.996 1.969 2.004 323,588 1.9840 0.90%
2017-05-15 0 2.230 2.230 2.240 2.200 2.250 1,512,000 3,364,270 2.2250 1.978 1.978 1.987 1.951 1.996 1,704,754 1.9735 0.45%
2017-05-12 0 2.220 2.210 2.230 2.210 2.280 599,000 1,333,310 2.2259 1.969 1.960 1.978 1.960 2.022 675,362 1.9742 -2.63%
2017-05-11 0 2.280 2.230 2.280 2.220 2.280 583,000 1,303,280 2.2355 2.022 1.978 2.022 1.969 2.022 657,322 1.9827 2.70%
2017-05-10 0 2.220 2.220 2.230 2.220 2.290 757,000 1,698,110 2.2432 1.969 1.969 1.978 1.969 2.031 853,504 1.9896 0.00%
2017-05-09 0 2.220 2.220 2.230 2.170 2.230 782,000 1,734,620 2.2182 1.969 1.969 1.978 1.925 1.978 881,691 1.9674 -0.45%
2017-05-08 0 2.230 2.220 2.230 2.200 2.230 118,000 262,540 2.2249 1.978 1.969 1.978 1.951 1.978 133,043 1.9733 0.90%
2017-05-05 0 2.210 2.200 2.230 2.180 2.240 555,000 1,224,270 2.2059 1.960 1.951 1.978 1.934 1.987 625,753 1.9565 -1.78%
2017-05-04 0 2.250 2.240 2.260 2.200 2.260 829,000 1,847,792 2.2289 1.996 1.987 2.004 1.951 2.004 934,683 1.9769 0.45%
2017-05-02 0 2.240 2.240 2.270 2.240 2.350 2,430,000 5,520,240 2.2717 1.987 1.987 2.013 1.987 2.084 2,739,783 2.0148 -2.61%
2017-04-28 0 2.300 2.300 2.310 2.300 2.360 637,000 1,471,890 2.3107 2.040 2.040 2.049 2.040 2.093 718,206 2.0494 -2.13%
2017-04-27 0 2.350 2.330 2.370 2.280 2.370 1,442,000 3,344,345 2.3192 2.084 2.067 2.102 2.022 2.102 1,625,830 2.0570 0.00%
2017-04-26 0 2.350 2.350 2.360 2.350 2.380 215,000 508,040 2.3630 2.084 2.084 2.093 2.084 2.111 242,409 2.0958 -1.26%
2017-04-25 0 2.380 2.370 2.390 2.370 2.400 156,000 371,560 2.3818 2.111 2.102 2.120 2.102 2.129 175,887 2.1125 0.00%
2017-04-24 0 2.380 2.350 2.380 2.320 2.380 238,000 560,320 2.3543 2.111 2.084 2.111 2.058 2.111 268,341 2.0881 2.15%
2017-04-21 0 2.330 2.330 2.350 2.320 2.340 313,000 729,120 2.3295 2.067 2.067 2.084 2.058 2.075 352,902 2.0661 -0.85%
2017-04-20 0 2.350 2.330 2.350 2.320 2.350 329,000 768,905 2.3371 2.084 2.067 2.084 2.058 2.084 370,942 2.0728 -0.42%
2017-04-19 0 2.360 2.320 2.360 2.310 2.370 23,000 53,900 2.3435 2.093 2.058 2.093 2.049 2.102 25,932 2.0785 1.29%
2017-04-18 0 2.330 2.330 2.350 2.330 2.400 966,000 2,276,225 2.3563 2.067 2.067 2.084 2.067 2.129 1,089,148 2.0899 -2.10%
2017-04-13 0 2.380 2.380 2.400 2.370 2.410 214,000 509,100 2.3790 2.111 2.111 2.129 2.102 2.138 241,281 2.1100 0.42%
2017-04-12 0 2.370 2.370 2.390 2.360 2.420 1,323,000 3,164,385 2.3918 2.102 2.102 2.120 2.093 2.146 1,491,660 2.1214 0.42%
2017-04-11 0 2.360 2.360 2.380 2.360 2.410 503,000 1,197,360 2.3804 2.093 2.093 2.111 2.093 2.138 567,124 2.1113 -1.67%
2017-04-10 0 2.400 2.380 2.400 2.370 2.400 125,000 298,410 2.3873 2.129 2.111 2.129 2.102 2.129 140,935 2.1174 0.84%
2017-04-07 0 2.380 2.380 2.400 2.380 2.400 749,000 1,787,600 2.3866 2.111 2.111 2.129 2.111 2.129 844,485 2.1168 -0.42%
2017-04-06 0 2.390 2.390 2.400 2.390 2.420 1,222,000 2,929,320 2.3972 2.120 2.120 2.129 2.120 2.146 1,377,784 2.1261 -1.24%
2017-04-05 0 2.420 2.410 2.420 2.400 2.440 538,000 1,295,330 2.4077 2.146 2.138 2.146 2.129 2.164 606,586 2.1354 0.41%
2017-04-03 0 2.410 2.390 2.410 2.390 2.450 329,000 789,460 2.3996 2.138 2.120 2.138 2.120 2.173 370,942 2.1283 -0.41%
2017-03-31 0 2.420 2.410 2.420 2.400 2.420 425,000 1,022,730 2.4064 2.146 2.138 2.146 2.129 2.146 479,180 2.1343 0.83%
2017-03-30 0 2.400 2.400 2.410 2.380 2.490 3,365,946 8,090,914 2.4038 2.129 2.129 2.138 2.111 2.208 3,795,046 2.1320 -3.61%
2017-03-29 0 2.490 2.490 2.510 2.490 2.510 952,000 2,378,930 2.4989 2.208 2.208 2.226 2.208 2.226 1,073,364 2.2163 -0.40%
2017-03-28 0 2.500 2.480 2.510 2.470 2.510 776,000 1,924,330 2.4798 2.217 2.200 2.226 2.191 2.226 874,927 2.1994 0.40%
2017-03-27 0 2.490 2.480 2.490 2.470 2.500 1,031,000 2,554,330 2.4775 2.208 2.200 2.208 2.191 2.217 1,162,435 2.1974 0.00%
2017-03-24 0 2.490 2.470 2.500 2.460 2.510 890,000 2,206,300 2.4790 2.208 2.191 2.217 2.182 2.226 1,003,460 2.1987 1.22%
2017-03-23 0 2.460 2.450 2.460 2.450 2.510 1,216,000 3,008,430 2.4740 2.182 2.173 2.182 2.173 2.226 1,371,019 2.1943 0.00%
2017-03-22 0 2.460 2.460 2.470 2.450 2.500 1,750,000 4,329,775 2.4742 2.182 2.182 2.191 2.173 2.217 1,973,095 2.1944 -1.99%
2017-03-21 0 2.510 2.500 2.520 2.500 2.550 1,688,000 4,251,180 2.5185 2.226 2.217 2.235 2.217 2.262 1,903,191 2.2337 0.40%
2017-03-20 0 2.500 2.500 2.510 2.500 2.540 1,281,000 3,219,780 2.5135 2.217 2.217 2.226 2.217 2.253 1,444,305 2.2293 -0.40%
2017-03-17 0 2.510 2.510 2.530 2.510 2.550 1,866,000 4,711,070 2.5247 2.226 2.226 2.244 2.226 2.262 2,103,883 2.2392 -1.57%
2017-03-16 0 2.550 2.540 2.550 2.520 2.550 2,139,000 5,420,920 2.5343 2.262 2.253 2.262 2.235 2.262 2,411,685 2.2478 1.19%
2017-03-15 0 2.520 2.510 2.520 2.500 2.540 1,777,000 4,478,630 2.5203 2.235 2.226 2.235 2.217 2.253 2,003,537 2.2354 0.40%
2017-03-14 0 2.510 2.510 2.530 2.510 2.550 1,636,000 4,136,370 2.5283 2.226 2.226 2.244 2.226 2.262 1,844,562 2.2425 -0.79%
2017-03-13 0 2.530 2.520 2.530 2.510 2.570 13,616,000 30,241,690 2.2210 2.244 2.235 2.244 2.226 2.279 15,351,804 1.9699 0.00%
2017-03-10 0 2.530 2.530 2.550 2.500 2.570 442,000 1,120,370 2.5348 2.244 2.244 2.262 2.217 2.279 498,347 2.2482 0.00%
2017-03-09 0 2.530 2.520 2.530 2.500 2.570 742,000 1,872,290 2.5233 2.244 2.235 2.244 2.217 2.279 836,592 2.2380 -1.56%
2017-03-08 0 2.570 2.560 2.570 2.550 2.590 703,000 1,801,710 2.5629 2.279 2.271 2.279 2.262 2.297 792,620 2.2731 0.39%
2017-03-07 0 2.560 2.560 2.570 2.560 2.610 385,000 993,980 2.5818 2.271 2.271 2.279 2.271 2.315 434,081 2.2899 -1.16%
2017-03-06 0 2.590 2.580 2.590 2.560 2.590 270,000 697,290 2.5826 2.297 2.288 2.297 2.271 2.297 304,420 2.2906 0.39%
2017-03-03 0 2.580 2.550 2.580 2.550 2.600 476,000 1,226,570 2.5768 2.288 2.262 2.288 2.262 2.306 536,682 2.2855 -1.15%
2017-03-02 0 2.610 2.590 2.610 2.590 2.620 716,000 1,861,410 2.5997 2.315 2.297 2.315 2.297 2.324 807,278 2.3058 0.00%
2017-03-01 0 2.610 2.600 2.610 2.590 2.610 322,000 837,630 2.6013 2.315 2.306 2.315 2.297 2.315 363,049 2.3072 0.00%
2017-02-28 0 2.610 2.600 2.610 2.560 2.630 711,000 1,843,120 2.5923 2.315 2.306 2.315 2.271 2.333 801,640 2.2992 0.77%
2017-02-27 0 2.590 2.570 2.590 2.560 2.600 328,000 845,400 2.5774 2.297 2.279 2.297 2.271 2.306 369,814 2.2860 0.00%
2017-02-24 0 2.590 2.570 2.590 2.560 2.590 596,000 1,533,120 2.5723 2.297 2.279 2.297 2.271 2.297 671,980 2.2815 0.78%
2017-02-23 0 2.570 2.560 2.570 2.500 2.570 2,169,000 5,513,930 2.5422 2.279 2.271 2.279 2.217 2.279 2,445,510 2.2547 0.00%
2017-02-22 0 2.570 2.560 2.570 2.500 2.580 570,000 1,453,560 2.5501 2.279 2.271 2.279 2.217 2.288 642,665 2.2618 1.98%
2017-02-21 0 2.520 2.510 2.520 2.500 2.580 319,000 808,530 2.5346 2.235 2.226 2.235 2.217 2.288 359,667 2.2480 -1.56%
2017-02-20 0 2.560 2.550 2.560 2.510 2.580 479,000 1,223,320 2.5539 2.271 2.262 2.271 2.226 2.288 540,064 2.2651 1.19%
2017-02-17 0 2.530 2.530 2.550 2.500 2.640 1,001,000 2,542,830 2.5403 2.244 2.244 2.262 2.217 2.341 1,128,610 2.2531 -2.32%
2017-02-16 0 2.590 2.580 2.590 2.580 2.660 970,000 2,531,900 2.6102 2.297 2.288 2.297 2.288 2.359 1,093,658 2.3151 1.17%
2017-02-15 0 2.560 2.550 2.560 2.490 2.570 1,476,000 3,738,060 2.5326 2.271 2.262 2.271 2.208 2.279 1,664,164 2.2462 3.23%
2017-02-14 0 2.480 2.470 2.480 2.450 2.480 365,000 899,660 2.4648 2.200 2.191 2.200 2.173 2.200 411,531 2.1861 0.81%
2017-02-13 0 2.460 2.460 2.470 2.460 2.480 550,000 1,357,290 2.4678 2.182 2.182 2.191 2.182 2.200 620,115 2.1888 0.00%
2017-02-10 0 2.460 2.450 2.460 2.430 2.470 815,000 1,994,180 2.4468 2.182 2.173 2.182 2.155 2.191 918,898 2.1702 1.65%
2017-02-09 0 2.420 2.420 2.450 2.420 2.480 882,000 2,159,470 2.4484 2.146 2.146 2.173 2.146 2.200 994,440 2.1715 -0.41%
2017-02-08 0 2.430 2.410 2.440 2.380 2.440 522,000 1,254,380 2.4030 2.155 2.138 2.164 2.111 2.164 588,546 2.1313 0.83%
2017-02-07 0 2.410 2.410 2.420 2.410 2.420 169,000 408,360 2.4163 2.138 2.138 2.146 2.138 2.146 190,545 2.1431 0.00%
2017-02-06 0 2.410 2.400 2.410 2.380 2.410 171,000 409,450 2.3944 2.138 2.129 2.138 2.111 2.138 192,800 2.1237 0.84%
2017-02-03 0 2.390 2.370 2.390 2.360 2.450 339,000 807,670 2.3825 2.120 2.102 2.120 2.093 2.173 382,217 2.1131 -1.24%
2017-02-02 0 2.420 2.400 2.420 2.370 2.430 37,000 88,870 2.4019 2.146 2.129 2.146 2.102 2.155 41,717 2.1303 1.68%
2017-02-01 0 2.380 2.370 2.380 2.350 2.400 339,000 805,720 2.3768 2.111 2.102 2.111 2.084 2.129 382,217 2.1080 -0.42%
2017-01-27 0 2.390 2.390 2.410 2.380 2.400 56,000 134,050 2.3938 2.120 2.120 2.138 2.111 2.129 63,139 2.1231 -0.42%
2017-01-26 0 2.400 2.390 2.400 2.390 2.400 105,000 251,620 2.3964 2.129 2.120 2.129 2.120 2.129 118,386 2.1254 0.42%
2017-01-25 0 2.390 2.370 2.390 2.370 2.390 233,000 552,760 2.3724 2.120 2.102 2.120 2.102 2.120 262,703 2.1041 0.84%
2017-01-24 0 2.370 2.360 2.370 2.370 2.390 191,000 453,850 2.3762 2.102 2.093 2.102 2.102 2.120 215,349 2.1075 0.00%
2017-01-23 0 2.370 2.370 2.390 2.360 2.380 316,000 749,080 2.3705 2.102 2.102 2.120 2.093 2.111 356,285 2.1025 0.42%
2017-01-20 0 2.360 2.360 2.370 2.360 2.380 152,000 360,430 2.3713 2.093 2.093 2.102 2.093 2.111 171,377 2.1031 -0.84%
2017-01-19 0 2.380 2.360 2.380 2.360 2.410 435,000 1,031,700 2.3717 2.111 2.093 2.111 2.093 2.138 490,455 2.1036 0.85%
2017-01-18 0 2.360 2.360 2.380 2.360 2.400 415,000 987,550 2.3796 2.093 2.093 2.111 2.093 2.129 467,905 2.1106 -0.42%
2017-01-17 0 2.370 2.340 2.370 2.360 2.370 23,000 54,310 2.3613 2.102 2.075 2.102 2.093 2.102 25,932 2.0943 0.42%
2017-01-16 0 2.360 2.350 2.360 2.330 2.400 430,000 1,014,390 2.3590 2.093 2.084 2.093 2.067 2.129 484,818 2.0923 -0.42%
2017-01-13 0 2.370 2.370 2.380 2.350 2.380 221,000 523,550 2.3690 2.102 2.102 2.111 2.084 2.111 249,174 2.1011 0.00%
2017-01-12 0 2.370 2.370 2.380 2.350 2.400 562,000 1,342,660 2.3891 2.102 2.102 2.111 2.084 2.129 633,645 2.1189 0.42%
2017-01-11 0 2.360 2.350 2.370 2.350 2.380 197,000 465,100 2.3609 2.093 2.084 2.102 2.084 2.111 222,114 2.0940 -0.42%
2017-01-10 0 2.370 2.370 2.390 2.350 2.400 273,000 648,740 2.3763 2.102 2.102 2.120 2.084 2.129 307,803 2.1076 1.28%
2017-01-09 0 2.340 2.340 2.390 2.340 2.360 166,000 389,430 2.3460 2.075 2.075 2.120 2.075 2.093 187,162 2.0807 -1.68%
2017-01-06 0 2.380 2.380 2.390 2.330 2.410 388,200 926,802 2.3874 2.111 2.111 2.120 2.067 2.138 437,689 2.1175 0.42%
2017-01-05 0 2.370 2.370 2.380 2.330 2.380 356,000 843,520 2.3694 2.102 2.102 2.111 2.067 2.111 401,384 2.1015 2.16%
2017-01-04 0 2.320 2.320 2.360 2.310 2.370 118,000 276,840 2.3461 2.058 2.058 2.093 2.049 2.102 133,043 2.0808 -0.43%
2017-01-03 0 2.330 2.330 2.370 2.290 2.330 60,000 139,160 2.3193 2.067 2.067 2.102 2.031 2.067 67,649 2.0571 1.75%
2016-12-30 0 2.290 2.270 2.320 2.270 2.320 187,000 427,870 2.2881 2.031 2.013 2.058 2.013 2.058 210,839 2.0294 0.88%
2016-12-29 0 2.270 2.270 2.300 2.270 2.280 133,528 303,387 2.2721 2.013 2.013 2.040 2.013 2.022 150,551 2.0152 -0.44%
2016-12-28 0 2.280 2.280 2.300 2.260 2.280 36,000 81,810 2.2725 2.022 2.022 2.040 2.004 2.022 40,589 2.0156 0.88%
2016-12-23 0 2.260 2.260 2.280 2.260 2.270 71,000 160,570 2.2615 2.004 2.004 2.022 2.004 2.013 80,051 2.0058 0.00%
2016-12-22 0 2.260 2.260 2.290 2.260 2.300 461,000 1,051,200 2.2803 2.004 2.004 2.031 2.004 2.040 519,770 2.0224 -0.88%
2016-12-21 0 2.280 2.280 2.350 2.270 2.340 104,000 238,990 2.2980 2.022 2.022 2.084 2.013 2.075 117,258 2.0382 0.00%
2016-12-20 0 2.280 2.280 2.290 2.280 2.300 203,000 465,000 2.2906 2.022 2.022 2.031 2.022 2.040 228,879 2.0316 -0.87%
2016-12-19 0 2.300 2.300 2.310 2.280 2.320 271,000 620,307 2.2890 2.040 2.040 2.049 2.022 2.058 305,548 2.0301 0.00%
2016-12-16 0 2.300 2.280 2.320 2.280 2.320 627,364 1,452,102 2.3146 2.040 2.022 2.058 2.022 2.058 707,342 2.0529 0.00%
2016-12-15 0 2.300 2.280 2.310 2.270 2.370 1,005,000 2,311,960 2.3005 2.040 2.022 2.049 2.013 2.102 1,133,120 2.0403 -0.43%
2016-12-14 0 2.310 2.310 2.340 2.300 2.310 87,000 200,750 2.3075 2.049 2.049 2.075 2.040 2.049 98,091 2.0466 0.00%
2016-12-13 0 2.310 2.310 2.320 2.290 2.330 555,000 1,276,850 2.3006 2.049 2.049 2.058 2.031 2.067 625,753 2.0405 0.43%
2016-12-12 0 2.300 2.300 2.310 2.290 2.320 122,000 280,830 2.3019 2.040 2.040 2.049 2.031 2.058 137,553 2.0416 -0.86%
2016-12-09 0 2.320 2.320 2.330 2.300 2.340 240,000 555,180 2.3133 2.058 2.058 2.067 2.040 2.075 270,596 2.0517 -1.28%
2016-12-08 0 2.350 2.330 2.350 2.250 2.350 408,000 954,740 2.3400 2.084 2.067 2.084 1.996 2.084 460,013 2.0755 0.86%
2016-12-07 0 2.330 2.310 2.330 2.300 2.340 119,000 276,400 2.3227 2.067 2.049 2.067 2.040 2.075 134,170 2.0601 0.00%
2016-12-06 0 2.330 2.320 2.340 2.280 2.330 47,000 108,480 2.3081 2.067 2.058 2.075 2.022 2.067 52,992 2.0471 2.19%
2016-12-05 0 2.280 2.280 2.310 2.270 2.340 213,000 489,150 2.2965 2.022 2.022 2.049 2.013 2.075 240,154 2.0368 -1.30%
2016-12-02 0 2.310 2.320 2.330 2.310 2.350 428,000 997,150 2.3298 2.049 2.058 2.067 2.049 2.084 482,563 2.0664 -0.43%
2016-12-01 0 2.320 2.320 2.330 2.310 2.330 127,000 294,840 2.3216 2.058 2.058 2.067 2.049 2.067 143,190 2.0591 0.00%
2016-11-30 0 2.320 2.320 2.350 2.320 2.340 187,000 435,970 2.3314 2.058 2.058 2.084 2.058 2.075 210,839 2.0678 -1.28%
2016-11-29 0 2.350 2.320 2.370 2.320 2.370 151,000 352,210 2.3325 2.084 2.058 2.102 2.058 2.102 170,250 2.0688 1.29%
2016-11-28 0 2.320 2.320 2.330 2.310 2.340 138,000 321,420 2.3291 2.058 2.058 2.067 2.049 2.075 155,593 2.0658 0.43%
2016-11-25 0 2.310 2.310 2.330 2.290 2.360 149,000 344,860 2.3145 2.049 2.049 2.067 2.031 2.093 167,995 2.0528 0.00%
2016-11-24 0 2.310 2.290 2.310 2.290 2.320 82,000 188,150 2.2945 2.049 2.031 2.049 2.031 2.058 92,454 2.0351 -0.43%
2016-11-23 0 2.320 2.310 2.320 2.300 2.320 106,000 245,610 2.3171 2.058 2.049 2.058 2.040 2.058 119,513 2.0551 1.31%
2016-11-22 0 2.290 2.290 2.330 2.290 2.320 531,000 1,218,990 2.2956 2.031 2.031 2.067 2.031 2.058 598,693 2.0361 -0.87%
2016-11-21 0 2.310 2.310 2.340 2.290 2.340 78,000 180,060 2.3085 2.049 2.049 2.075 2.031 2.075 87,944 2.0474 -1.70%
2016-11-18 0 2.350 2.330 2.370 2.300 2.350 223,000 516,170 2.3147 2.084 2.067 2.102 2.040 2.084 251,429 2.0529 -0.84%
2016-11-17 0 2.370 2.300 2.370 2.300 2.370 147,000 341,560 2.3235 2.102 2.040 2.102 2.040 2.102 165,740 2.0608 0.85%
2016-11-16 0 2.350 2.340 2.350 2.310 2.350 67,000 156,110 2.3300 2.084 2.075 2.084 2.049 2.084 75,541 2.0666 0.00%
2016-11-15 0 2.350 2.330 2.360 2.300 2.370 169,000 395,990 2.3431 2.084 2.067 2.093 2.040 2.102 190,545 2.0782 -0.42%
2016-11-14 0 2.360 2.360 2.380 2.250 2.390 189,000 444,500 2.3519 2.093 2.093 2.111 1.996 2.120 213,094 2.0859 0.43%
2016-11-11 0 2.350 2.340 2.350 2.340 2.370 70,000 164,690 2.3527 2.084 2.075 2.084 2.075 2.102 78,924 2.0867 -0.42%
2016-11-10 0 2.360 2.360 2.380 2.360 2.400 62,000 146,450 2.3621 2.093 2.093 2.111 2.093 2.129 69,904 2.0950 0.00%
2016-11-09 0 2.360 2.340 2.370 2.320 2.400 259,000 606,490 2.3417 2.093 2.075 2.102 2.058 2.129 292,018 2.0769 -1.26%
2016-11-08 0 2.390 2.380 2.390 2.370 2.400 353,000 842,350 2.3863 2.120 2.111 2.120 2.102 2.129 398,001 2.1164 -0.83%
2016-11-07 0 2.410 2.400 2.410 2.350 2.440 352,000 839,170 2.3840 2.138 2.129 2.138 2.084 2.164 396,874 2.1144 0.84%
2016-11-04 0 2.390 2.380 2.390 2.370 2.400 170,000 405,820 2.3872 2.120 2.111 2.120 2.102 2.129 191,672 2.1173 0.00%
2016-11-03 0 2.390 2.390 2.400 2.350 2.400 245,000 584,660 2.3864 2.120 2.120 2.129 2.084 2.129 276,233 2.1165 0.84%
2016-11-02 0 2.370 2.370 2.380 2.350 2.390 568,000 1,351,820 2.3800 2.102 2.102 2.111 2.084 2.120 640,410 2.1109 -1.66%
2016-11-01 0 2.410 2.400 2.410 2.400 2.420 183,000 440,210 2.4055 2.138 2.129 2.138 2.129 2.146 206,329 2.1335 0.84%
2016-10-31 0 2.390 2.370 2.390 2.370 2.400 342,000 815,730 2.3852 2.120 2.102 2.120 2.102 2.129 385,599 2.1155 0.00%
2016-10-28 0 2.390 2.380 2.390 2.360 2.390 424,000 1,010,420 2.3831 2.120 2.111 2.120 2.093 2.120 478,053 2.1136 0.00%
2016-10-27 0 2.390 2.380 2.390 2.350 2.410 378,000 903,460 2.3901 2.120 2.111 2.120 2.084 2.138 426,188 2.1199 0.42%
2016-10-26 0 2.380 2.370 2.390 2.370 2.400 192,000 458,510 2.3881 2.111 2.102 2.120 2.102 2.129 216,477 2.1181 -0.83%
2016-10-25 0 2.400 2.390 2.400 2.380 2.400 191,000 456,080 2.3879 2.129 2.120 2.129 2.111 2.129 215,349 2.1179 0.84%
2016-10-24 0 2.380 2.380 2.400 2.360 2.400 454,000 1,086,370 2.3929 2.111 2.111 2.129 2.093 2.129 511,877 2.1223 -0.42%
2016-10-20 0 2.390 2.380 2.390 2.370 2.410 94,000 224,550 2.3888 2.120 2.111 2.120 2.102 2.138 105,983 2.1187 0.00%
2016-10-19 0 2.390 2.380 2.400 2.380 2.410 146,000 348,350 2.3860 2.120 2.111 2.129 2.111 2.138 164,612 2.1162 -0.42%
2016-10-18 0 2.400 2.380 2.410 2.360 2.410 448,000 1,071,410 2.3915 2.129 2.111 2.138 2.093 2.138 505,112 2.1211 1.27%
2016-10-17 0 2.370 2.330 2.370 2.340 2.390 308,000 727,960 2.3635 2.102 2.067 2.102 2.075 2.120 347,265 2.0963 0.00%
2016-10-14 0 2.370 2.360 2.370 2.340 2.370 474,000 1,117,925 2.3585 2.102 2.093 2.102 2.075 2.102 534,427 2.0918 1.72%
2016-10-13 0 2.330 2.330 2.350 2.300 2.380 1,005,000 2,350,520 2.3388 2.067 2.067 2.084 2.040 2.111 1,133,120 2.0744 -1.69%
2016-10-12 0 2.370 2.350 2.380 2.370 2.390 318,000 755,430 2.3756 2.102 2.084 2.111 2.102 2.120 358,539 2.1070 -0.42%
2016-10-11 0 2.380 2.370 2.380 2.350 2.390 198,000 468,920 2.3683 2.111 2.102 2.111 2.084 2.120 223,242 2.1005 0.00%
2016-10-07 0 2.380 2.380 2.390 2.380 2.420 38,000 90,540 2.3826 2.111 2.111 2.120 2.111 2.146 42,844 2.1132 -1.24%
2016-10-06 0 2.410 2.410 2.420 2.350 2.420 365,000 875,060 2.3974 2.138 2.138 2.146 2.084 2.146 411,531 2.1264 1.69%
2016-10-05 0 2.370 2.360 2.390 2.360 2.430 137,000 328,370 2.3969 2.102 2.093 2.120 2.093 2.155 154,465 2.1259 0.42%
2016-10-04 0 2.360 2.360 2.380 2.350 2.390 304,000 720,830 2.3712 2.093 2.093 2.111 2.084 2.120 342,755 2.1030 -0.42%
2016-10-03 0 2.370 2.370 2.410 2.350 2.410 179,000 427,060 2.3858 2.102 2.102 2.138 2.084 2.138 201,819 2.1161 -0.42%
2016-09-30 0 2.380 2.340 2.380 2.340 2.430 415,000 995,000 2.3976 2.111 2.075 2.111 2.075 2.155 467,905 2.1265 -1.24%
2016-09-29 0 2.410 2.400 2.410 2.390 2.440 104,000 249,820 2.4021 2.138 2.129 2.138 2.120 2.164 117,258 2.1305 0.42%
2016-09-28 0 2.400 2.400 2.420 2.370 2.450 1,129,000 2,724,480 2.4132 2.129 2.129 2.146 2.102 2.173 1,272,928 2.1403 0.00%
2016-09-27 0 2.400 2.390 2.400 2.350 2.400 361,000 860,990 2.3850 2.129 2.120 2.129 2.084 2.129 407,021 2.1153 3.00%
2016-09-26 0 2.330 2.320 2.330 2.290 2.400 252,000 594,790 2.3603 2.067 2.058 2.067 2.031 2.129 284,126 2.0934 -2.10%
2016-09-23 0 2.380 2.350 2.380 2.350 2.400 166,000 394,260 2.3751 2.111 2.084 2.111 2.084 2.129 187,162 2.1065 0.42%
2016-09-22 0 2.370 2.360 2.370 2.330 2.420 810,000 1,927,970 2.3802 2.102 2.093 2.102 2.067 2.146 913,261 2.1111 -0.84%
2016-09-21 0 2.390 2.370 2.390 2.360 2.400 172,000 409,510 2.3809 2.120 2.102 2.120 2.093 2.129 193,927 2.1117 1.27%
2016-09-20 0 2.360 2.360 2.390 2.350 2.400 384,388 915,897 2.3827 2.093 2.093 2.120 2.084 2.129 433,391 2.1133 -0.42%
2016-09-19 0 2.370 2.340 2.370 2.350 2.380 551,000 1,307,270 2.3725 2.102 2.075 2.102 2.084 2.111 621,243 2.1043 0.85%
2016-09-15 0 2.350 2.340 2.360 2.300 2.370 641,000 1,491,340 2.3266 2.084 2.075 2.093 2.040 2.102 722,716 2.0635 0.00%
2016-09-14 0 2.350 2.330 2.350 2.300 2.350 396,000 923,430 2.3319 2.084 2.067 2.084 2.040 2.084 446,483 2.0682 0.86%
2016-09-13 0 2.330 2.320 2.330 2.320 2.400 413,000 968,710 2.3455 2.067 2.058 2.067 2.058 2.129 465,650 2.0803 0.43%
2016-09-12 0 2.320 2.320 2.350 2.320 2.410 1,174,000 2,749,110 2.3417 2.058 2.058 2.084 2.058 2.138 1,323,665 2.0769 -4.92%
2016-09-09 0 2.440 2.430 2.440 2.380 2.480 947,000 2,293,960 2.4223 2.164 2.155 2.164 2.111 2.200 1,067,726 2.1485 2.52%
2016-09-08 0 2.380 2.370 2.380 2.350 2.410 437,000 1,038,570 2.3766 2.111 2.102 2.111 2.084 2.138 492,710 2.1079 -0.83%
2016-09-07 0 2.400 2.380 2.400 2.340 2.400 668,000 1,590,990 2.3817 2.129 2.111 2.129 2.075 2.129 753,158 2.1124 1.27%
2016-09-06 0 2.370 2.350 2.370 2.330 2.380 717,000 1,690,010 2.3571 2.102 2.084 2.102 2.067 2.111 808,405 2.0905 0.00%
2016-09-05 0 2.370 2.360 2.370 2.320 2.370 894,000 2,105,540 2.3552 2.102 2.093 2.102 2.058 2.102 1,007,970 2.0889 2.16%
2016-09-02 0 2.320 2.300 2.320 2.290 2.340 509,000 1,175,390 2.3092 2.058 2.040 2.058 2.031 2.075 573,889 2.0481 1.31%
2016-09-01 0 2.290 2.280 2.290 2.260 2.300 1,241,000 2,823,400 2.2751 2.031 2.022 2.031 2.004 2.040 1,399,206 2.0179 1.33%
2016-08-31 0 2.260 2.250 2.260 2.250 2.310 386,000 872,500 2.2604 2.004 1.996 2.004 1.996 2.049 435,208 2.0048 -0.44%
2016-08-30 0 2.270 2.260 2.280 2.240 2.280 414,000 939,785 2.2700 2.013 2.004 2.022 1.987 2.022 466,778 2.0133 0.89%
2016-08-29 0 2.250 2.240 2.250 2.210 2.260 204,000 455,760 2.2341 1.996 1.987 1.996 1.960 2.004 230,006 1.9815 0.90%
2016-08-26 0 2.230 2.230 2.240 2.230 2.270 329,000 742,250 2.2561 1.978 1.978 1.987 1.978 2.013 370,942 2.0010 0.00%
2016-08-25 0 2.230 2.220 2.250 2.220 2.250 123,000 274,820 2.2343 1.978 1.969 1.996 1.969 1.996 138,680 1.9817 -0.89%
2016-08-24 0 2.250 2.210 2.250 2.200 2.260 664,000 1,472,800 2.2181 1.996 1.960 1.996 1.951 2.004 748,648 1.9673 0.90%
2016-08-23 0 2.230 2.230 2.260 2.220 2.260 179,000 401,570 2.2434 1.978 1.978 2.004 1.969 2.004 201,819 1.9897 0.00%
2016-08-22 0 2.230 2.220 2.250 2.220 2.300 435,000 978,340 2.2491 1.978 1.969 1.996 1.969 2.040 490,455 1.9948 -1.76%
2016-08-19 0 2.270 2.250 2.270 2.240 2.270 280,000 631,620 2.2558 2.013 1.996 2.013 1.987 2.013 315,695 2.0007 0.00%
2016-08-18 0 2.270 2.260 2.270 2.230 2.290 2,210,000 5,021,800 2.2723 2.013 2.004 2.013 1.978 2.031 2,491,737 2.0154 1.34%
2016-08-17 0 2.240 2.230 2.240 2.220 2.270 1,213,000 2,723,860 2.2456 1.987 1.978 1.987 1.969 2.013 1,367,636 1.9917 0.45%
2016-08-16 0 2.230 2.220 2.230 2.180 2.250 2,192,000 4,818,000 2.1980 1.978 1.969 1.978 1.934 1.996 2,471,442 1.9495 2.29%
2016-08-15 0 2.180 2.180 2.200 2.160 2.200 1,795,000 3,908,480 2.1774 1.934 1.934 1.951 1.916 1.951 2,023,831 1.9312 0.93%
2016-08-12 0 2.160 2.160 2.170 2.160 2.180 1,045,000 2,262,510 2.1651 1.916 1.916 1.925 1.916 1.934 1,178,219 1.9203 0.00%
2016-08-11 0 2.160 2.140 2.160 2.120 2.160 555,000 1,188,990 2.1423 1.916 1.898 1.916 1.880 1.916 625,753 1.9001 2.37%
2016-08-10 0 2.110 2.100 2.120 2.080 2.130 892,000 1,891,130 2.1201 1.871 1.863 1.880 1.845 1.889 1,005,715 1.8804 -0.94%
2016-08-09 0 2.130 2.120 2.130 2.110 2.140 832,000 1,769,600 2.1269 1.889 1.880 1.889 1.871 1.898 938,066 1.8864 0.00%
2016-08-08 0 2.130 2.120 2.130 2.080 2.130 152,000 322,560 2.1221 1.889 1.880 1.889 1.845 1.889 171,377 1.8822 0.00%
2016-08-05 0 2.130 2.120 2.130 2.090 2.140 374,000 794,840 2.1252 1.889 1.880 1.889 1.854 1.898 421,679 1.8849 0.00%
2016-08-04 0 2.130 2.120 2.130 2.110 2.130 170,000 360,950 2.1232 1.889 1.880 1.889 1.871 1.889 191,672 1.8832 0.47%
2016-08-03 0 2.120 2.100 2.120 2.090 2.120 104,000 218,270 2.0988 1.880 1.863 1.880 1.854 1.880 117,258 1.8614 0.47%
2016-08-01 0 2.110 2.100 2.120 2.090 2.150 343,000 725,060 2.1139 1.871 1.863 1.880 1.854 1.907 386,727 1.8749 0.48%
2016-07-29 0 2.100 2.080 2.100 2.080 2.110 396,000 831,620 2.1001 1.863 1.845 1.863 1.845 1.871 446,483 1.8626 -0.47%
2016-07-28 0 2.110 2.100 2.110 2.080 2.130 315,000 661,865 2.1012 1.871 1.863 1.871 1.845 1.889 355,157 1.8636 -1.86%
2016-07-27 0 2.150 2.130 2.150 2.120 2.190 483,000 1,048,930 2.1717 1.907 1.889 1.907 1.880 1.942 544,574 1.9261 0.47%
2016-07-26 0 2.140 2.120 2.140 2.100 2.160 420,000 891,940 2.1237 1.898 1.880 1.898 1.863 1.916 473,543 1.8835 -0.47%
2016-07-25 0 2.150 2.140 2.150 2.140 2.150 63,000 134,900 2.1413 1.907 1.898 1.907 1.898 1.907 71,031 1.8992 1.42%
2016-07-22 0 2.120 2.100 2.120 2.090 2.160 290,000 611,130 2.1073 1.880 1.863 1.880 1.854 1.916 326,970 1.8691 0.00%
2016-07-21 0 2.120 2.120 2.140 2.110 2.170 565,000 1,214,920 2.1503 1.880 1.880 1.898 1.871 1.925 637,028 1.9072 -0.93%
2016-07-20 0 2.140 2.140 2.160 2.110 2.190 1,558,000 3,391,430 2.1768 1.898 1.898 1.916 1.871 1.942 1,756,618 1.9307 0.47%
2016-07-19 0 2.130 2.110 2.130 2.060 2.140 668,000 1,403,030 2.1003 1.889 1.871 1.889 1.827 1.898 753,158 1.8629 2.90%
2016-07-18 0 2.070 2.060 2.070 2.040 2.090 418,000 858,790 2.0545 1.836 1.827 1.836 1.809 1.854 471,288 1.8222 1.47%
2016-07-15 0 2.040 2.020 2.040 2.030 2.050 65,000 132,780 2.0428 1.809 1.792 1.809 1.800 1.818 73,286 1.8118 0.99%
2016-07-14 0 2.020 2.000 2.020 2.000 2.030 251,000 508,180 2.0246 1.792 1.774 1.792 1.774 1.800 282,998 1.7957 -0.49%
2016-07-13 0 2.030 2.010 2.030 2.000 2.040 90,164,000 180,332,650 2.0001 1.800 1.783 1.800 1.774 1.809 101,658,348 1.7739 0.00%
2016-07-12 0 2.030 2.000 2.030 1.990 2.040 145,000 291,310 2.0090 1.800 1.774 1.800 1.765 1.809 163,485 1.7819 2.01%
2016-07-11 0 1.990 1.990 2.000 1.980 2.000 122,000 242,940 1.9913 1.765 1.765 1.774 1.756 1.774 137,553 1.7662 1.02%
2016-07-08 0 1.970 1.970 1.980 1.970 2.010 176,000 348,540 1.9803 1.747 1.747 1.756 1.747 1.783 198,437 1.7564 -0.51%
2016-07-07 0 1.980 1.980 2.000 - - 0 0 - 1.756 1.756 1.774 - - 0 - 0.00%
2016-07-06 0 1.980 1.970 1.980 1.960 2.000 200,000 397,540 1.9877 1.756 1.747 1.756 1.738 1.774 225,497 1.7630 -0.50%
2016-07-05 0 1.990 1.990 2.000 1.990 2.020 28,000 56,400 2.0143 1.765 1.765 1.774 1.765 1.792 31,570 1.7865 -1.49%
2016-07-04 0 2.020 2.010 2.020 2.000 2.020 113,000 227,690 2.0150 1.792 1.783 1.792 1.774 1.792 127,406 1.7871 2.02%
2016-06-30 0 1.980 1.980 2.010 1.980 2.020 463,000 928,780 2.0060 1.756 1.756 1.783 1.756 1.792 522,024 1.7792 -0.50%
2016-06-29 0 1.990 1.980 1.990 1.970 1.990 250,000 497,300 1.9892 1.765 1.756 1.765 1.747 1.765 281,871 1.7643 1.02%
2016-06-28 0 1.970 1.970 2.010 1.950 2.030 213,000 424,710 1.9939 1.747 1.747 1.783 1.730 1.800 240,154 1.7685 -1.50%
2016-06-27 0 2.000 1.980 2.000 1.940 2.020 72,000 143,260 1.9897 1.774 1.756 1.774 1.721 1.792 81,179 1.7647 2.04%
2016-06-24 0 1.960 1.920 1.960 1.920 1.990 551,000 1,068,350 1.9389 1.738 1.703 1.738 1.703 1.765 621,243 1.7197 0.00%
2016-06-23 0 1.960 1.960 1.990 1.930 1.980 180,000 353,000 1.9611 1.738 1.738 1.765 1.712 1.756 202,947 1.7394 -1.01%
2016-06-22 0 1.980 1.950 1.980 1.930 1.980 761,000 1,480,200 1.9451 1.756 1.730 1.756 1.712 1.756 858,014 1.7251 0.51%
2016-06-21 0 1.970 1.960 1.970 1.950 1.970 187,000 367,380 1.9646 1.747 1.738 1.747 1.730 1.747 210,839 1.7425 1.03%
2016-06-20 0 1.950 1.940 1.970 1.940 1.960 606,000 1,181,670 1.9500 1.730 1.721 1.747 1.721 1.738 683,255 1.7295 0.00%
2016-06-17 0 1.950 1.940 1.950 1.950 1.950 120,000 234,000 1.9500 1.730 1.721 1.730 1.730 1.730 135,298 1.7295 0.00%
2016-06-16 0 1.950 1.940 1.950 1.930 1.970 356,000 694,550 1.9510 1.730 1.721 1.730 1.712 1.747 401,384 1.7304 -1.52%
2016-06-15 0 1.980 1.980 1.990 1.960 2.000 64,000 127,290 1.9889 1.756 1.756 1.765 1.738 1.774 72,159 1.7640 0.00%
2016-06-14 0 1.980 1.980 1.990 1.980 2.020 33,000 65,850 1.9955 1.756 1.756 1.765 1.756 1.792 37,207 1.7698 1.02%
2016-06-13 0 1.960 1.960 1.980 1.950 2.000 235,000 465,780 1.9820 1.738 1.738 1.756 1.730 1.774 264,958 1.7579 -2.49%
2016-06-10 0 2.010 2.000 2.010 1.990 2.040 157,000 317,570 2.0227 1.783 1.774 1.783 1.765 1.809 177,015 1.7940 -0.99%
2016-06-08 0 2.030 2.030 2.040 2.030 2.090 416,000 855,980 2.0576 1.800 1.800 1.809 1.800 1.854 469,033 1.8250 -1.46%
2016-06-07 0 2.060 2.020 2.060 2.020 2.080 444,000 911,680 2.0533 1.827 1.792 1.827 1.792 1.845 500,602 1.8212 1.98%
2016-06-06 0 2.020 2.020 2.040 2.010 2.030 499,000 1,010,315 2.0247 1.792 1.792 1.809 1.783 1.800 562,614 1.7958 -0.98%
2016-06-03 0 2.040 2.020 2.040 2.010 2.040 943,000 1,909,500 2.0249 1.809 1.792 1.809 1.783 1.809 1,063,216 1.7960 0.00%
2016-06-02 0 2.040 2.010 2.040 2.010 2.060 245,000 501,160 2.0456 1.809 1.783 1.809 1.783 1.827 276,233 1.8143 0.00%
2016-06-01 0 2.040 2.020 2.040 2.010 2.050 55,000 112,100 2.0382 1.809 1.792 1.809 1.783 1.818 62,012 1.8077 0.00%
2016-05-31 0 2.040 2.020 2.040 2.010 2.070 260,000 533,840 2.0532 1.809 1.792 1.809 1.783 1.836 293,145 1.8211 0.00%
2016-05-30 0 2.040 2.030 2.040 2.010 2.060 199,000 406,030 2.0404 1.809 1.800 1.809 1.783 1.827 224,369 1.8097 1.49%
2016-05-27 0 2.010 1.990 2.000 1.980 2.090 418,000 837,410 2.0034 1.783 1.765 1.774 1.756 1.854 471,288 1.7769 1.52%
2016-05-26 0 1.980 1.970 1.980 1.970 2.050 381,000 756,900 1.9866 1.756 1.747 1.756 1.747 1.818 429,571 1.7620 -0.64%
2016-05-25 0 2.120 2.110 2.120 2.110 2.160 905,000 1,924,100 2.1261 1.767 1.759 1.767 1.759 1.801 1,085,502 1.7725 1.44%
2016-05-24 0 2.090 2.090 2.110 2.080 2.140 349,000 735,760 2.1082 1.742 1.742 1.759 1.734 1.784 418,608 1.7576 -1.88%
2016-05-23 0 2.130 2.120 2.140 2.100 2.150 106,000 227,000 2.1415 1.776 1.767 1.784 1.751 1.792 127,142 1.7854 0.00%
2016-05-20 0 2.130 2.110 2.130 2.090 2.150 94,000 200,360 2.1315 1.776 1.759 1.776 1.742 1.792 112,748 1.7771 1.91%
2016-05-19 0 2.090 2.090 2.100 2.050 2.100 120,487,000 240,982,340 2.0001 1.742 1.742 1.751 1.709 1.751 144,518,090 1.6675 2.45%
2016-05-18 0 2.040 2.030 2.060 2.000 2.130 209,000 428,730 2.0513 1.701 1.692 1.717 1.667 1.776 250,685 1.7102 -4.23%
2016-05-17 0 2.130 2.130 2.150 2.130 2.160 53,020 113,593 2.1425 1.776 1.776 1.792 1.776 1.801 63,595 1.7862 0.47%
2016-05-16 0 2.120 2.110 2.150 2.090 2.190 123,000 263,070 2.1388 1.767 1.759 1.792 1.742 1.826 147,532 1.7831 0.47%
2016-05-13 0 2.110 2.100 2.140 2.100 2.160 222,000 472,760 2.1295 1.759 1.751 1.784 1.751 1.801 266,278 1.7754 -1.86%
2016-05-12 0 2.150 2.120 2.160 2.120 2.150 64,000 136,300 2.1297 1.792 1.767 1.801 1.767 1.792 76,765 1.7756 -0.92%
2016-05-11 0 2.170 2.160 2.170 2.130 2.210 182,000 393,540 2.1623 1.809 1.801 1.809 1.776 1.843 218,300 1.8027 -0.91%
2016-05-10 0 2.190 2.160 2.190 2.160 2.200 46,000 100,430 2.1833 1.826 1.801 1.826 1.801 1.834 55,175 1.8202 1.39%
2016-05-09 0 2.160 2.150 2.160 2.140 2.180 101,000 218,090 2.1593 1.801 1.792 1.801 1.784 1.818 121,144 1.8002 0.93%
2016-05-06 0 2.140 2.140 2.160 2.110 2.200 316,000 681,840 2.1577 1.784 1.784 1.801 1.759 1.834 379,026 1.7989 -2.73%
2016-05-05 0 2.200 2.200 2.230 2.190 2.240 106,000 233,580 2.2036 1.834 1.834 1.859 1.826 1.868 127,142 1.8372 0.00%
2016-05-04 0 2.200 2.180 2.190 2.180 2.220 503,000 1,103,930 2.1947 1.834 1.818 1.826 1.818 1.851 603,323 1.8297 1.85%
2016-05-03 0 2.160 2.160 2.200 2.150 2.200 207,000 451,720 2.1822 1.801 1.801 1.834 1.792 1.834 248,286 1.8194 -1.82%
2016-04-29 0 2.200 2.180 2.200 2.180 2.210 295,000 649,120 2.2004 1.834 1.818 1.834 1.818 1.843 353,838 1.8345 0.00%
2016-04-28 0 2.200 2.200 2.210 2.180 2.240 438,000 964,510 2.2021 1.834 1.834 1.843 1.818 1.868 525,359 1.8359 0.46%
2016-04-27 0 2.190 2.190 2.200 2.180 2.200 42,000 92,140 2.1938 1.826 1.826 1.834 1.818 1.834 50,377 1.8290 1.86%
2016-04-26 0 2.150 2.140 2.190 2.150 2.220 78,000 170,420 2.1849 1.792 1.784 1.826 1.792 1.851 93,557 1.8216 -1.38%
2016-04-25 0 2.180 2.180 2.200 2.100 2.220 184,000 397,990 2.1630 1.818 1.818 1.834 1.751 1.851 220,699 1.8033 -2.68%
2016-04-22 0 2.240 2.230 2.240 2.210 2.240 14,000 31,130 2.2236 1.868 1.859 1.868 1.843 1.868 16,792 1.8538 0.45%
2016-04-21 0 2.230 2.230 2.260 2.210 2.280 8,241,000 17,189,025 2.0858 1.859 1.859 1.884 1.843 1.901 9,884,665 1.7390 1.83%
2016-04-20 0 2.190 2.190 2.240 2.190 2.210 173,000 380,830 2.2013 1.826 1.826 1.868 1.826 1.843 207,505 1.8353 0.00%
2016-04-19 0 2.190 2.190 2.200 2.160 2.220 656,000 1,441,750 2.1978 1.826 1.826 1.834 1.801 1.851 786,839 1.8323 2.34%
2016-04-18 0 2.140 2.140 2.160 2.120 2.200 208,000 450,520 2.1660 1.784 1.784 1.801 1.767 1.834 249,486 1.8058 -2.73%
2016-04-15 0 2.200 2.200 2.220 2.200 2.230 47,000 104,070 2.2143 1.834 1.834 1.851 1.834 1.859 56,374 1.8461 -0.45%
2016-04-14 0 2.210 2.200 2.220 2.200 2.260 258,000 574,760 2.2278 1.843 1.834 1.851 1.834 1.884 309,458 1.8573 0.00%
2016-04-13 0 2.210 2.210 2.220 2.200 2.230 163,000 359,880 2.2079 1.843 1.843 1.851 1.834 1.859 195,510 1.8407 0.91%
2016-04-12 0 2.190 2.180 2.190 2.170 2.200 76,000 166,100 2.1855 1.826 1.818 1.826 1.809 1.834 91,158 1.8221 1.39%
2016-04-11 0 2.160 2.160 2.180 2.160 2.190 306,000 666,840 2.1792 1.801 1.801 1.818 1.801 1.826 367,032 1.8168 -1.82%
2016-04-08 0 2.200 2.180 2.200 2.160 2.200 268,300 583,229 2.1738 1.834 1.818 1.834 1.801 1.834 321,812 1.8123 0.46%
2016-04-07 0 2.190 2.160 2.190 2.160 2.190 159,000 346,250 2.1777 1.826 1.801 1.826 1.801 1.826 190,712 1.8156 0.46%
2016-04-06 0 2.180 2.160 2.180 2.130 2.180 110,000 236,410 2.1492 1.818 1.801 1.818 1.776 1.818 131,939 1.7918 1.40%
2016-04-05 0 2.150 2.140 2.150 2.150 2.210 124,000 269,360 2.1723 1.792 1.784 1.792 1.792 1.843 148,732 1.8110 -2.27%
2016-04-01 0 2.200 2.180 2.210 2.180 2.250 69,000 151,930 2.2019 1.834 1.818 1.843 1.818 1.876 82,762 1.8357 -2.22%
2016-03-31 0 2.250 2.220 2.250 2.190 2.250 246,000 540,520 2.1972 1.876 1.851 1.876 1.826 1.876 295,065 1.8319 3.21%
2016-03-30 0 2.180 2.170 2.190 2.160 2.200 742,000 1,618,420 2.1812 1.818 1.809 1.826 1.801 1.834 889,992 1.8185 0.93%
2016-03-29 0 2.160 2.150 2.170 2.160 2.180 717,000 1,549,820 2.1615 1.801 1.792 1.809 1.801 1.818 860,005 1.8021 0.00%
2016-03-24 0 2.160 2.140 2.160 2.100 2.160 348,000 746,360 2.1447 1.801 1.784 1.801 1.751 1.801 417,408 1.7881 1.41%
2016-03-23 0 2.130 2.130 2.160 2.100 2.200 697,000 1,486,500 2.1327 1.776 1.776 1.801 1.751 1.834 836,016 1.7781 1.43%
2016-03-22 0 2.100 2.120 2.150 2.000 2.110 769,000 1,580,260 2.0550 1.751 1.767 1.792 1.667 1.759 922,377 1.7132 3.96%
2016-03-21 0 2.020 2.010 2.020 2.010 2.030 180,000 363,720 2.0207 1.684 1.676 1.684 1.676 1.692 215,901 1.6847 0.50%
2016-03-18 0 2.010 2.010 2.020 1.990 2.030 283,207 569,535 2.0110 1.676 1.676 1.684 1.659 1.692 339,693 1.6766 0.50%
2016-03-17 0 2.000 1.980 2.020 1.980 2.020 345,000 687,195 1.9919 1.667 1.651 1.684 1.651 1.684 413,810 1.6607 2.04%
2016-03-16 0 1.960 1.960 1.970 1.950 1.990 434,000 854,310 1.9685 1.634 1.634 1.642 1.626 1.659 520,561 1.6411 -1.51%
2016-03-15 0 1.990 1.990 2.010 1.980 2.010 525,000 1,046,730 1.9938 1.659 1.659 1.676 1.651 1.676 629,711 1.6622 -1.97%
2016-03-14 0 2.030 2.010 2.030 1.980 2.050 416,000 837,185 2.0125 1.692 1.676 1.692 1.651 1.709 498,971 1.6778 2.01%
2016-03-11 0 1.990 1.990 2.000 1.980 2.000 85,000 169,430 1.9933 1.659 1.659 1.667 1.651 1.667 101,953 1.6618 1.02%
2016-03-10 0 1.970 1.970 1.980 1.970 2.000 211,000 420,260 1.9918 1.642 1.642 1.651 1.642 1.667 253,084 1.6606 0.00%
2016-03-09 0 1.970 1.970 1.980 1.960 2.000 395,000 782,410 1.9808 1.642 1.642 1.651 1.634 1.667 473,783 1.6514 0.51%
2016-03-08 0 1.960 1.960 1.970 1.950 2.000 770,000 1,520,610 1.9748 1.634 1.634 1.642 1.626 1.667 923,576 1.6464 -1.01%
2016-03-07 0 1.980 1.980 1.990 1.950 1.990 434,000 858,660 1.9785 1.651 1.651 1.659 1.626 1.659 520,561 1.6495 1.54%
2016-03-04 0 1.950 1.950 1.970 1.930 1.980 290,000 566,660 1.9540 1.626 1.626 1.642 1.609 1.651 347,840 1.6291 1.04%
2016-03-03 0 1.930 1.930 1.950 1.900 1.960 400,000 767,230 1.9181 1.609 1.609 1.626 1.584 1.634 479,780 1.5991 0.00%
2016-03-02 0 1.930 1.930 1.940 1.920 1.950 573,000 1,106,730 1.9315 1.609 1.609 1.617 1.601 1.626 687,285 1.6103 1.58%
2016-03-01 0 1.900 1.890 1.910 1.880 1.910 108,000 204,490 1.8934 1.584 1.576 1.592 1.567 1.592 129,541 1.5786 0.53%
2016-02-29 0 1.890 1.880 1.910 1.860 1.910 173,000 325,430 1.8811 1.576 1.567 1.592 1.551 1.592 207,505 1.5683 -0.53%
2016-02-26 0 1.900 1.900 1.920 1.900 1.930 163,000 312,910 1.9197 1.584 1.584 1.601 1.584 1.609 195,510 1.6005 -0.52%
2016-02-25 0 1.910 1.900 1.910 1.890 1.930 224,000 427,570 1.9088 1.592 1.584 1.592 1.576 1.609 268,677 1.5914 -0.52%
2016-02-24 0 1.920 1.910 1.920 1.900 1.970 816,000 1,567,355 1.9208 1.601 1.592 1.601 1.584 1.642 978,751 1.6014 -0.52%
2016-02-23 0 1.930 1.930 1.940 1.920 1.980 88,000 171,210 1.9456 1.609 1.609 1.617 1.601 1.651 105,552 1.6221 -2.03%
2016-02-22 0 1.970 1.950 1.980 1.930 1.970 358,000 700,360 1.9563 1.642 1.626 1.651 1.609 1.642 429,403 1.6310 1.03%
2016-02-19 0 1.950 1.920 1.960 1.900 1.980 71,230,000 142,306,350 1.9978 1.626 1.601 1.634 1.584 1.651 85,436,799 1.6656 3.17%
2016-02-18 0 1.890 1.880 1.900 1.880 2.000 118,470,000 236,838,820 1.9991 1.576 1.567 1.584 1.567 1.667 142,098,800 1.6667 0.53%
2016-02-17 0 1.880 1.860 1.910 1.850 1.910 162,000 305,440 1.8854 1.567 1.551 1.592 1.542 1.592 194,311 1.5719 -1.57%
2016-02-16 0 1.910 1.870 1.920 1.900 1.950 358,000 686,950 1.9189 1.592 1.559 1.601 1.584 1.626 429,403 1.5998 2.69%
2016-02-15 0 1.860 1.860 1.880 1.830 1.890 124,000 231,100 1.8637 1.551 1.551 1.567 1.526 1.576 148,732 1.5538 3.33%
2016-02-12 0 1.800 1.800 1.840 1.780 1.830 298,000 538,790 1.8080 1.501 1.501 1.534 1.484 1.526 357,436 1.5074 -2.17%
2016-02-11 0 1.840 1.830 1.850 1.840 1.900 237,000 443,910 1.8730 1.534 1.526 1.542 1.534 1.584 284,270 1.5616 -4.17%
2016-02-05 0 1.920 1.920 1.930 1.890 1.990 202,000 387,090 1.9163 1.601 1.601 1.609 1.576 1.659 242,289 1.5976 1.59%
2016-02-04 0 1.890 1.890 1.900 1.890 1.970 91,884,000 183,591,310 1.9981 1.576 1.576 1.584 1.576 1.642 110,210,232 1.6658 -3.57%
2016-02-03 0 1.960 1.950 1.960 1.900 1.960 288,000 557,130 1.9345 1.634 1.626 1.634 1.584 1.634 345,442 1.6128 -0.51%
2016-02-02 0 1.970 1.960 2.000 1.950 1.990 56,000 110,390 1.9713 1.642 1.634 1.667 1.626 1.659 67,169 1.6435 -0.51%
2016-02-01 0 1.980 1.970 1.980 1.980 2.010 44,000 87,620 1.9914 1.651 1.642 1.651 1.651 1.676 52,776 1.6602 -1.49%
2016-01-29 0 2.010 1.990 2.010 1.960 2.010 53,000 105,820 1.9966 1.676 1.659 1.676 1.634 1.676 63,571 1.6646 3.08%
2016-01-28 0 1.950 1.950 1.980 1.940 1.990 86,000 168,740 1.9621 1.626 1.626 1.651 1.617 1.659 103,153 1.6358 -1.52%
2016-01-27 0 1.980 1.960 1.990 1.970 2.020 130,000 258,710 1.9901 1.651 1.634 1.659 1.642 1.684 155,928 1.6592 0.51%
2016-01-26 0 1.970 1.960 1.970 1.950 2.000 333,000 656,170 1.9705 1.642 1.634 1.642 1.626 1.667 399,417 1.6428 -1.50%
2016-01-25 0 2.000 2.000 2.010 1.990 2.020 650,000 1,300,250 2.0004 1.667 1.667 1.676 1.659 1.684 779,642 1.6678 0.50%
2016-01-22 0 1.990 1.990 2.010 1.980 2.010 416,000 831,410 1.9986 1.659 1.659 1.676 1.651 1.676 498,971 1.6662 -0.50%
2016-01-21 0 2.000 1.970 2.000 1.970 2.080 308,000 618,450 2.0080 1.667 1.642 1.667 1.642 1.734 369,430 1.6741 -0.50%
2016-01-20 0 2.010 2.010 2.030 2.010 2.060 85,000 171,490 2.0175 1.676 1.676 1.692 1.676 1.717 101,953 1.6820 -3.83%
2016-01-19 0 2.090 2.050 2.080 2.010 2.100 88,000 181,670 2.0644 1.742 1.709 1.734 1.676 1.751 105,552 1.7211 1.46%
2016-01-18 0 2.060 2.040 2.060 2.050 2.090 104,000 214,460 2.0621 1.717 1.701 1.717 1.709 1.742 124,743 1.7192 -2.37%
2016-01-15 0 2.110 2.070 2.110 2.060 2.120 51,000 106,190 2.0822 1.759 1.726 1.759 1.717 1.767 61,172 1.7359 0.96%
2016-01-14 0 2.090 2.090 2.110 2.050 2.110 123,000 256,890 2.0885 1.742 1.742 1.759 1.709 1.759 147,532 1.7412 -1.88%
2016-01-13 0 2.130 2.120 2.130 2.120 2.200 102,000 218,590 2.1430 1.776 1.767 1.776 1.767 1.834 122,344 1.7867 1.43%
2016-01-12 0 2.100 2.090 2.100 2.070 2.120 140,000 294,860 2.1061 1.751 1.742 1.751 1.726 1.767 167,923 1.7559 0.00%
2016-01-11 0 2.100 2.070 2.100 2.070 2.170 472,000 993,430 2.1047 1.751 1.726 1.751 1.726 1.809 566,140 1.7547 -4.98%
2016-01-08 0 2.210 2.160 2.210 2.170 2.220 100,000 219,510 2.1951 1.843 1.801 1.843 1.809 1.851 119,945 1.8301 1.38%
2016-01-07 0 2.180 2.160 2.190 2.110 2.280 459,000 999,200 2.1769 1.818 1.801 1.826 1.759 1.901 550,547 1.8149 -3.96%
2016-01-06 0 2.270 2.260 2.270 2.260 2.320 133,000 303,260 2.2802 1.893 1.884 1.893 1.884 1.934 159,527 1.9010 -2.58%
2016-01-05 0 2.330 2.260 2.330 2.250 2.330 93,000 212,070 2.2803 1.943 1.884 1.943 1.876 1.943 111,549 1.9011 1.75%
2016-01-04 0 2.290 2.290 2.300 2.280 2.390 493,000 1,145,600 2.3237 1.909 1.909 1.918 1.901 1.993 591,329 1.9373 -5.37%
2015-12-31 0 2.420 2.350 2.410 2.230 2.440 2,076,000 4,872,690 2.3472 2.018 1.959 2.009 1.859 2.034 2,490,057 1.9569 1.26%
2015-12-30 0 2.390 2.300 2.400 2.180 2.400 1,336,000 3,039,510 2.2751 1.993 1.918 2.001 1.818 2.001 1,602,465 1.8968 8.64%
2015-12-29 0 2.200 2.190 2.210 2.190 2.250 113,000 250,700 2.2186 1.834 1.826 1.843 1.826 1.876 135,538 1.8497 -1.79%
2015-12-28 0 2.240 2.240 2.250 2.230 2.260 235,000 528,080 2.2471 1.868 1.868 1.876 1.859 1.884 281,871 1.8735 0.45%
2015-12-24 0 2.230 2.230 2.250 2.230 2.240 68,000 151,920 2.2341 1.859 1.859 1.876 1.859 1.868 81,563 1.8626 0.90%
2015-12-23 0 2.210 2.210 2.240 2.210 2.280 254,000 572,860 2.2554 1.843 1.843 1.868 1.843 1.901 304,660 1.8803 -2.21%
2015-12-22 0 2.260 2.220 2.260 2.210 2.280 471,000 1,052,340 2.2343 1.884 1.851 1.884 1.843 1.901 564,941 1.8627 2.26%
2015-12-21 0 2.210 2.210 2.220 2.180 2.230 274,000 606,670 2.2141 1.843 1.843 1.851 1.818 1.859 328,649 1.8460 0.45%
2015-12-18 0 2.200 2.200 2.250 2.080 2.300 1,928,444 4,291,495 2.2254 1.834 1.834 1.876 1.734 1.918 2,313,071 1.8553 3.29%
2015-12-17 0 2.130 2.110 2.140 2.050 2.140 406,000 850,540 2.0949 1.776 1.759 1.784 1.709 1.784 486,977 1.7466 3.90%
2015-12-16 0 2.050 2.030 2.050 2.020 2.060 218,000 444,960 2.0411 1.709 1.692 1.709 1.684 1.717 261,480 1.7017 0.99%
2015-12-15 0 2.030 2.030 2.050 2.000 2.040 358,000 718,710 2.0076 1.692 1.692 1.709 1.667 1.701 429,403 1.6737 1.00%
2015-12-14 0 2.010 2.010 2.040 1.970 2.030 882,000 1,768,590 2.0052 1.676 1.676 1.701 1.642 1.692 1,057,915 1.6718 -0.99%
2015-12-11 0 2.030 2.030 2.070 2.010 2.150 769,000 1,577,070 2.0508 1.692 1.692 1.726 1.676 1.792 922,377 1.7098 -2.40%
2015-12-10 0 2.080 2.080 2.100 2.060 2.140 278,000 580,340 2.0876 1.734 1.734 1.751 1.717 1.784 333,447 1.7404 -0.48%
2015-12-09 0 2.090 2.090 2.100 2.060 2.150 700,000 1,464,810 2.0926 1.742 1.742 1.751 1.717 1.792 839,615 1.7446 -1.42%
2015-12-08 0 2.120 2.120 2.140 2.100 2.200 1,528,000 3,288,580 2.1522 1.767 1.767 1.784 1.751 1.834 1,832,759 1.7943 -3.64%
2015-12-07 0 2.200 2.200 2.210 2.190 2.250 474,000 1,045,530 2.2058 1.834 1.834 1.843 1.826 1.876 568,539 1.8390 0.46%
2015-12-04 0 2.190 2.190 2.200 2.160 2.250 218,000 477,300 2.1894 1.826 1.826 1.834 1.801 1.876 261,480 1.8254 -0.90%
2015-12-03 0 2.210 2.210 2.240 2.170 2.250 218,000 480,270 2.2031 1.843 1.843 1.868 1.809 1.876 261,480 1.8367 -0.90%
2015-12-02 0 2.230 2.220 2.240 2.170 2.250 390,000 864,820 2.2175 1.859 1.851 1.868 1.809 1.876 467,785 1.8488 0.45%
2015-12-01 0 2.220 2.220 2.230 2.180 2.290 261,000 578,260 2.2156 1.851 1.851 1.859 1.818 1.909 313,056 1.8471 -0.45%
2015-11-30 0 2.230 2.230 2.250 2.150 2.290 259,000 577,000 2.2278 1.859 1.859 1.876 1.792 1.909 310,657 1.8574 -1.33%
2015-11-27 0 2.260 2.260 2.270 2.210 2.350 590,000 1,342,220 2.2749 1.884 1.884 1.893 1.843 1.959 707,675 1.8967 -2.16%
2015-11-26 0 2.310 2.310 2.320 2.300 2.370 472,000 1,096,940 2.3240 1.926 1.926 1.934 1.918 1.976 566,140 1.9376 -1.28%
2015-11-25 0 2.340 2.340 2.370 2.300 2.400 137,000 317,760 2.3194 1.951 1.951 1.976 1.918 2.001 164,325 1.9337 0.00%
2015-11-24 0 2.340 2.340 2.370 2.300 2.380 113,000 264,950 2.3447 1.951 1.951 1.976 1.918 1.984 135,538 1.9548 -1.68%
2015-11-23 0 2.380 2.380 2.390 2.380 2.410 175,000 417,540 2.3859 1.984 1.984 1.993 1.984 2.009 209,904 1.9892 -0.42%
2015-11-20 0 2.390 2.390 2.410 2.380 2.400 128,000 305,870 2.3896 1.993 1.993 2.009 1.984 2.001 153,530 1.9923 0.00%
2015-11-19 0 2.390 2.380 2.400 2.390 2.400 127,000 304,530 2.3979 1.993 1.984 2.001 1.993 2.001 152,330 1.9991 0.00%
2015-11-18 0 2.390 2.380 2.400 2.380 2.400 147,000 351,190 2.3890 1.993 1.984 2.001 1.984 2.001 176,319 1.9918 0.84%
2015-11-17 0 2.370 2.370 2.380 2.350 2.420 260,000 622,880 2.3957 1.976 1.976 1.984 1.959 2.018 311,857 1.9973 1.28%
2015-11-16 0 2.340 2.340 2.360 2.310 2.340 34,000 79,160 2.3282 1.951 1.951 1.968 1.926 1.951 40,781 1.9411 0.00%
2015-11-13 0 2.340 2.340 2.370 2.310 2.370 106,000 248,140 2.3409 1.951 1.951 1.976 1.926 1.976 127,142 1.9517 -1.68%
2015-11-12 0 2.380 2.360 2.390 2.330 2.390 35,000 81,990 2.3426 1.984 1.968 1.993 1.943 1.993 41,981 1.9530 1.71%
2015-11-11 0 2.340 2.340 2.400 2.330 2.350 27,000 63,190 2.3404 1.951 1.951 2.001 1.943 1.959 32,385 1.9512 0.00%
2015-11-10 0 2.340 2.340 2.360 2.300 2.360 185,000 436,702 2.3606 1.951 1.951 1.968 1.918 1.968 221,898 1.9680 -1.27%
2015-11-09 0 2.370 2.370 2.390 2.370 2.390 130,000 309,270 2.3790 1.976 1.976 1.993 1.976 1.993 155,928 1.9834 0.00%
2015-11-06 0 2.370 2.370 2.400 2.360 2.400 91,000 215,970 2.3733 1.976 1.976 2.001 1.968 2.001 109,150 1.9787 -1.25%
2015-11-05 0 2.400 2.400 2.430 2.390 2.430 40,000 95,910 2.3978 2.001 2.001 2.026 1.993 2.026 47,978 1.9990 0.00%
2015-11-04 0 2.400 2.400 2.420 2.390 2.430 215,000 519,420 2.4159 2.001 2.001 2.018 1.993 2.026 257,882 2.0142 0.42%
2015-11-03 0 2.390 2.390 2.410 2.370 2.410 56,000 132,880 2.3729 1.993 1.993 2.009 1.976 2.009 67,169 1.9783 0.84%
2015-11-02 0 2.370 2.370 2.420 2.360 2.430 847,000 2,009,870 2.3729 1.976 1.976 2.018 1.968 2.026 1,015,934 1.9783 -0.84%
2015-10-30 0 2.390 2.390 2.420 2.380 2.450 21,000 50,720 2.4152 1.993 1.993 2.018 1.984 2.043 25,188 2.0136 0.00%
2015-10-29 0 2.390 2.380 2.410 2.380 2.400 159,000 381,440 2.3990 1.993 1.984 2.009 1.984 2.001 190,712 2.0001 0.00%
2015-10-28 0 2.390 2.390 2.430 2.360 2.440 3,157,000 7,577,350 2.4002 1.993 1.993 2.026 1.968 2.034 3,786,663 2.0011 -0.83%
2015-10-27 0 2.410 2.410 2.420 2.390 2.420 112,000 269,450 2.4058 2.009 2.009 2.018 1.993 2.018 134,338 2.0058 0.42%
2015-10-26 0 2.400 2.400 2.420 2.380 2.400 226,000 542,170 2.3990 2.001 2.001 2.018 1.984 2.001 271,076 2.0001 0.42%
2015-10-23 0 2.390 2.390 2.410 2.390 2.410 94,000 225,850 2.4027 1.993 1.993 2.009 1.993 2.009 112,748 2.0031 0.00%
2015-10-22 0 2.390 2.390 2.400 2.380 2.400 18,000 43,070 2.3928 1.993 1.993 2.001 1.984 2.001 21,590 1.9949 -0.42%
2015-10-20 0 2.400 2.400 2.410 2.380 2.410 61,000 146,440 2.4007 2.001 2.001 2.009 1.984 2.009 73,166 2.0015 0.42%
2015-10-19 0 2.390 2.390 2.420 2.390 2.410 351,000 843,480 2.4031 1.993 1.993 2.018 1.993 2.009 421,007 2.0035 -0.42%
2015-10-16 0 2.400 2.400 2.410 2.390 2.410 136,000 326,290 2.3992 2.001 2.001 2.009 1.993 2.009 163,125 2.0002 0.42%
2015-10-15 0 2.390 2.380 2.400 2.370 2.420 83,000 198,400 2.3904 1.993 1.984 2.001 1.976 2.018 99,554 1.9929 0.84%
2015-10-14 0 2.370 2.370 2.400 2.370 2.390 308,000 734,370 2.3843 1.976 1.976 2.001 1.976 1.993 369,430 1.9878 -0.42%
2015-10-13 0 2.380 2.380 2.400 2.350 2.430 278,000 662,210 2.3821 1.984 1.984 2.001 1.959 2.026 333,447 1.9860 -0.42%
2015-10-12 0 2.390 2.390 2.420 2.340 2.410 285,000 678,210 2.3797 1.993 1.993 2.018 1.951 2.009 341,843 1.9840 1.70%
2015-10-09 0 2.350 2.330 2.350 2.300 2.360 216,000 507,950 2.3516 1.959 1.943 1.959 1.918 1.968 259,081 1.9606 0.43%
2015-10-08 0 2.340 2.310 2.340 2.300 2.360 72,000 168,400 2.3389 1.951 1.926 1.951 1.918 1.968 86,360 1.9500 0.00%
2015-10-07 0 2.340 2.340 2.360 2.240 2.360 338,000 784,800 2.3219 1.951 1.951 1.968 1.868 1.968 405,414 1.9358 4.00%
2015-10-06 0 2.250 2.250 2.280 2.240 2.300 66,000 150,330 2.2777 1.876 1.876 1.901 1.868 1.918 79,164 1.8990 -1.75%
2015-10-05 0 2.290 2.280 2.290 2.230 2.290 168,000 383,110 2.2804 1.909 1.901 1.909 1.859 1.909 201,508 1.9012 1.33%
2015-10-02 0 2.260 2.260 2.290 2.190 2.300 171,000 388,220 2.2703 1.884 1.884 1.909 1.826 1.918 205,106 1.8928 0.89%
2015-09-30 0 2.240 2.220 2.250 2.200 2.250 221,000 491,590 2.2244 1.868 1.851 1.876 1.834 1.876 265,078 1.8545 1.82%
2015-09-29 0 2.200 2.200 2.260 2.200 2.250 182,000 402,030 2.2090 1.834 1.834 1.884 1.834 1.876 218,300 1.8416 -2.65%
2015-09-25 0 2.260 2.250 2.260 2.210 2.320 260,000 582,400 2.2400 1.884 1.876 1.884 1.843 1.934 311,857 1.8675 1.35%
2015-09-24 0 2.230 2.230 2.250 2.210 2.260 109,000 243,450 2.2335 1.859 1.859 1.876 1.843 1.884 130,740 1.8621 -0.89%
2015-09-23 0 2.250 2.260 2.270 2.230 2.310 198,000 449,260 2.2690 1.876 1.884 1.893 1.859 1.926 237,491 1.8917 -2.60%
2015-09-22 0 2.310 2.310 2.330 2.300 2.370 121,000 281,860 2.3294 1.926 1.926 1.943 1.918 1.976 145,133 1.9421 0.00%
2015-09-21 0 2.310 2.310 2.330 2.300 2.350 133,000 309,160 2.3245 1.926 1.926 1.943 1.918 1.959 159,527 1.9380 -0.86%
2015-09-18 0 2.330 2.330 2.390 2.330 2.400 305,991 719,869 2.3526 1.943 1.943 1.993 1.943 2.001 367,021 1.9614 0.00%
2015-09-17 0 2.330 2.320 2.330 2.330 2.380 180,000 421,670 2.3426 1.943 1.934 1.943 1.943 1.984 215,901 1.9531 -0.85%
2015-09-16 0 2.350 2.330 2.350 2.310 2.380 106,000 249,400 2.3528 1.959 1.943 1.959 1.926 1.984 127,142 1.9616 1.29%
2015-09-15 0 2.320 2.280 2.320 2.280 2.340 218,000 502,090 2.3032 1.934 1.901 1.934 1.901 1.951 261,480 1.9202 -1.28%
2015-09-14 0 2.350 2.330 2.350 2.330 2.400 336,000 785,419 2.3376 1.959 1.943 1.959 1.943 2.001 403,015 1.9489 -1.67%
2015-09-11 0 2.390 2.370 2.390 2.370 2.390 32,000 76,090 2.3778 1.993 1.976 1.993 1.976 1.993 38,382 1.9824 0.42%
2015-09-10 0 2.380 2.350 2.380 2.350 2.430 72,000 170,940 2.3742 1.984 1.959 1.984 1.959 2.026 86,360 1.9794 0.00%
2015-09-09 0 2.380 2.360 2.380 2.330 2.400 445,000 1,054,640 2.3700 1.984 1.968 1.984 1.943 2.001 533,755 1.9759 3.03%
2015-09-08 0 2.310 2.310 2.340 2.300 2.340 614,000 1,417,110 2.3080 1.926 1.926 1.951 1.918 1.951 736,462 1.9242 0.43%
2015-09-07 0 2.300 2.300 2.370 2.280 2.310 961,000 2,210,380 2.3001 1.918 1.918 1.976 1.901 1.926 1,152,671 1.9176 0.00%
2015-09-04 0 2.300 2.300 2.320 2.260 2.340 681,000 1,565,825 2.2993 1.918 1.918 1.934 1.884 1.951 816,825 1.9170 0.00%
2015-09-02 0 2.300 2.300 2.340 2.300 2.360 263,000 606,370 2.3056 1.918 1.918 1.951 1.918 1.968 315,455 1.9222 0.00%
2015-09-01 0 2.300 2.300 2.310 2.270 2.380 880,000 2,023,080 2.2990 1.918 1.918 1.926 1.893 1.984 1,055,516 1.9167 -0.86%
2015-08-31 0 2.320 2.320 2.340 2.310 2.380 425,000 988,170 2.3251 1.934 1.934 1.951 1.926 1.984 509,766 1.9385 -2.11%
2015-08-28 0 2.370 2.370 2.380 2.340 2.440 727,000 1,722,290 2.3690 1.976 1.976 1.984 1.951 2.034 872,000 1.9751 1.72%
2015-08-27 0 2.330 2.290 2.330 2.280 2.340 224,000 515,780 2.3026 1.943 1.909 1.943 1.901 1.951 268,677 1.9197 2.64%
2015-08-26 0 2.270 2.260 2.280 2.190 2.280 1,336,000 2,998,300 2.2442 1.893 1.884 1.901 1.826 1.901 1,602,465 1.8711 0.89%
2015-08-25 0 2.250 2.250 2.270 2.200 2.280 1,368,000 3,065,650 2.2410 1.876 1.876 1.893 1.834 1.901 1,640,847 1.8683 -3.02%
2015-08-24 0 2.320 2.300 2.330 2.300 2.450 910,000 2,147,890 2.3603 1.934 1.918 1.943 1.918 2.043 1,091,499 1.9678 -5.69%
2015-08-21 0 2.460 2.450 2.460 2.450 2.510 4,015,000 9,960,160 2.4807 2.051 2.043 2.051 2.043 2.093 4,815,790 2.0682 -2.38%
2015-08-20 0 2.520 2.510 2.520 2.490 2.570 4,014,000 10,112,300 2.5193 2.101 2.093 2.101 2.076 2.143 4,814,591 2.1003 -0.40%
2015-08-19 0 2.530 2.530 2.540 2.530 2.570 1,959,000 4,989,350 2.5469 2.109 2.109 2.118 2.109 2.143 2,349,722 2.1234 -0.78%
2015-08-18 0 2.550 2.530 2.550 2.530 2.570 1,319,000 3,355,150 2.5437 2.126 2.109 2.126 2.109 2.143 1,582,074 2.1207 0.00%
2015-08-17 0 2.550 2.550 2.560 2.500 2.560 1,746,000 4,410,760 2.5262 2.126 2.126 2.134 2.084 2.134 2,094,239 2.1061 0.79%
2015-08-14 0 2.530 2.530 2.550 2.520 2.590 1,307,000 3,324,240 2.5434 2.109 2.109 2.126 2.101 2.159 1,567,681 2.1205 -0.78%
2015-08-13 0 2.550 2.540 2.550 2.510 2.550 96,000 242,940 2.5306 2.126 2.118 2.126 2.093 2.126 115,147 2.1098 0.00%
2015-08-12 0 2.550 2.510 2.550 2.510 2.570 405,000 1,026,980 2.5358 2.126 2.093 2.126 2.093 2.143 485,777 2.1141 0.00%
2015-08-11 0 2.550 2.540 2.570 2.510 2.560 229,000 583,580 2.5484 2.126 2.118 2.143 2.093 2.134 274,674 2.1246 0.00%
2015-08-10 0 2.550 2.540 2.550 2.500 2.560 373,000 947,760 2.5409 2.126 2.118 2.126 2.084 2.134 447,395 2.1184 0.00%
2015-08-07 0 2.550 2.540 2.550 2.500 2.580 289,000 735,010 2.5433 2.126 2.118 2.126 2.084 2.151 346,641 2.1204 0.39%
2015-08-06 0 2.540 2.530 2.540 2.530 2.550 321,000 813,620 2.5346 2.118 2.109 2.118 2.109 2.126 385,023 2.1132 -0.39%
2015-08-05 0 2.550 2.540 2.550 2.530 2.560 206,000 523,780 2.5426 2.126 2.118 2.126 2.109 2.134 247,087 2.1198 0.39%
2015-08-04 0 2.540 2.540 2.550 2.500 2.550 127,000 320,740 2.5255 2.118 2.118 2.126 2.084 2.126 152,330 2.1056 -0.39%
2015-08-03 0 2.550 2.540 2.550 2.520 2.580 307,000 779,430 2.5389 2.126 2.118 2.126 2.101 2.151 368,231 2.1167 0.00%
2015-07-31 0 2.550 2.540 2.550 2.530 2.580 174,000 444,410 2.5541 2.126 2.118 2.126 2.109 2.151 208,704 2.1294 -0.39%
2015-07-30 0 2.560 2.560 2.590 2.560 2.630 244,000 635,410 2.6041 2.134 2.134 2.159 2.134 2.193 292,666 2.1711 -0.78%
2015-07-29 0 2.580 2.580 2.600 2.550 2.600 485,000 1,253,705 2.5850 2.151 2.151 2.168 2.126 2.168 581,733 2.1551 0.78%
2015-07-28 0 2.560 2.560 2.590 2.440 2.590 998,000 2,531,640 2.5367 2.134 2.134 2.159 2.034 2.159 1,197,051 2.1149 0.39%
2015-07-27 0 2.550 2.550 2.560 2.530 2.620 947,000 2,448,190 2.5852 2.126 2.126 2.134 2.109 2.184 1,135,879 2.1553 -2.30%
2015-07-24 0 2.610 2.610 2.620 2.600 2.650 953,000 2,485,910 2.6085 2.176 2.176 2.184 2.168 2.209 1,143,076 2.1748 0.00%
2015-07-23 0 2.610 2.600 2.630 2.590 2.650 1,254,000 3,295,920 2.6283 2.176 2.168 2.193 2.159 2.209 1,504,110 2.1913 0.38%
2015-07-22 0 2.600 2.590 2.620 2.600 2.650 1,255,000 3,276,030 2.6104 2.168 2.159 2.184 2.168 2.209 1,505,309 2.1763 -1.89%
2015-07-21 0 2.650 2.640 2.680 2.640 2.700 201,000 534,920 2.6613 2.209 2.201 2.234 2.201 2.251 241,089 2.2188 -0.75%
2015-07-20 0 2.670 2.650 2.670 2.620 2.750 351,000 943,940 2.6893 2.226 2.209 2.226 2.184 2.293 421,007 2.2421 -1.48%
2015-07-17 0 2.710 2.670 2.710 2.620 2.790 763,000 2,060,820 2.7009 2.259 2.226 2.259 2.184 2.326 915,180 2.2518 3.04%
2015-07-16 0 2.630 2.610 2.630 2.600 2.650 880,054 2,306,519 2.6209 2.193 2.176 2.193 2.168 2.209 1,055,580 2.1851 -0.38%
2015-07-15 0 2.640 2.630 2.640 2.620 2.700 457,000 1,211,270 2.6505 2.201 2.193 2.201 2.184 2.251 548,148 2.2097 0.00%
2015-07-14 0 2.640 2.620 2.640 2.610 2.700 471,000 1,245,690 2.6448 2.201 2.184 2.201 2.176 2.251 564,941 2.2050 -1.12%
2015-07-13 0 2.670 2.660 2.670 2.600 2.680 922,000 2,431,100 2.6368 2.226 2.218 2.226 2.168 2.234 1,105,893 2.1983 2.30%
2015-07-10 0 2.610 2.600 2.620 2.490 2.620 1,512,000 3,897,440 2.5777 2.176 2.168 2.184 2.076 2.184 1,813,568 2.1490 6.10%
2015-07-09 0 2.460 2.460 2.480 2.300 2.480 1,864,086 4,566,294 2.4496 2.051 2.051 2.068 1.918 2.068 2,235,877 2.0423 4.24%
2015-07-08 0 2.360 2.360 2.380 2.300 2.570 5,032,000 11,965,620 2.3779 1.968 1.968 1.984 1.918 2.143 6,035,631 1.9825 -8.17%
2015-07-07 0 2.570 2.570 2.590 2.570 2.670 2,990,000 7,820,830 2.6157 2.143 2.143 2.159 2.143 2.226 3,586,354 2.1807 -5.17%
2015-07-06 0 2.710 2.720 2.740 2.610 2.800 2,090,000 5,582,300 2.6710 2.259 2.268 2.284 2.176 2.334 2,506,850 2.2268 -2.52%
2015-07-03 0 2.780 2.780 2.810 2.750 2.850 1,323,000 3,683,060 2.7839 2.318 2.318 2.343 2.293 2.376 1,586,872 2.3210 -0.69%
2015-07-02 0 2.930 2.930 2.940 2.850 2.960 2,971,000 8,675,490 2.9201 2.334 2.334 2.342 2.270 2.358 3,729,799 2.3260 0.69%
2015-06-30 0 2.910 2.890 2.920 2.810 2.920 2,761,000 7,899,480 2.8611 2.318 2.302 2.326 2.238 2.326 3,466,165 2.2790 1.75%
2015-06-29 0 2.860 2.860 2.880 2.820 2.950 1,371,000 3,920,490 2.8596 2.278 2.278 2.294 2.246 2.350 1,721,156 2.2778 -2.05%
2015-06-26 0 2.920 2.900 2.930 2.880 2.930 1,250,000 3,626,330 2.9011 2.326 2.310 2.334 2.294 2.334 1,569,253 2.3109 1.04%
2015-06-25 0 2.890 2.890 2.900 2.890 2.960 1,111,000 3,227,830 2.9053 2.302 2.302 2.310 2.302 2.358 1,394,752 2.3143 -1.37%
2015-06-24 0 2.930 2.920 2.930 2.860 2.940 1,121,000 3,255,140 2.9038 2.334 2.326 2.334 2.278 2.342 1,407,306 2.3130 0.69%
2015-06-23 0 2.910 2.900 2.910 2.880 2.930 390,000 1,132,240 2.9032 2.318 2.310 2.318 2.294 2.334 489,607 2.3125 1.39%
2015-06-22 0 2.870 2.870 2.880 2.700 2.910 2,436,899 6,829,682 2.8026 2.286 2.286 2.294 2.151 2.318 3,059,288 2.2324 -1.03%
2015-06-19 0 2.900 2.900 2.910 2.890 2.960 837,000 2,439,980 2.9151 2.310 2.310 2.318 2.302 2.358 1,050,771 2.3221 -1.02%
2015-06-18 0 2.930 2.930 2.960 2.920 2.970 225,000 661,650 2.9407 2.334 2.334 2.358 2.326 2.366 282,465 2.3424 -0.34%
2015-06-17 0 2.940 2.940 2.970 2.890 3.010 1,423,000 4,181,650 2.9386 2.342 2.342 2.366 2.302 2.398 1,786,437 2.3408 1.38%
2015-06-16 0 2.900 2.900 2.930 2.900 2.930 670,000 1,954,940 2.9178 2.310 2.310 2.334 2.310 2.334 841,119 2.3242 -1.69%
2015-06-15 0 2.950 2.940 2.950 2.940 2.980 352,000 1,038,460 2.9502 2.350 2.342 2.350 2.342 2.374 441,902 2.3500 0.34%
2015-06-12 0 2.940 2.940 2.950 2.930 2.970 1,074,418 3,160,523 2.9416 2.342 2.342 2.350 2.334 2.366 1,348,827 2.3432 0.00%
2015-06-11 0 2.940 2.940 2.950 2.920 2.970 297,000 872,810 2.9388 2.342 2.342 2.350 2.326 2.366 372,854 2.3409 0.68%
2015-06-10 0 2.920 2.920 2.940 2.920 2.970 1,866,000 5,492,780 2.9436 2.326 2.326 2.342 2.326 2.366 2,342,580 2.3448 -2.01%
2015-06-09 0 2.980 2.970 2.980 2.940 2.980 1,019,000 3,019,060 2.9628 2.374 2.366 2.374 2.342 2.374 1,279,255 2.3600 0.00%
2015-06-08 0 2.980 2.980 2.990 2.940 3.000 1,881,000 5,569,830 2.9611 2.374 2.374 2.382 2.342 2.390 2,361,411 2.3587 -0.33%
2015-06-05 0 2.990 2.970 2.990 2.970 3.010 612,000 1,829,680 2.9897 2.382 2.366 2.382 2.366 2.398 768,306 2.3814 0.67%
2015-06-04 0 2.970 2.970 2.990 2.960 3.020 3,559,000 10,619,820 2.9839 2.366 2.366 2.382 2.358 2.406 4,467,976 2.3769 -1.00%
2015-06-03 0 3.000 3.000 3.010 3.000 3.020 1,960,000 5,884,495 3.0023 2.390 2.390 2.398 2.390 2.406 2,460,588 2.3915 -0.33%
2015-06-02 0 3.010 3.010 3.030 3.010 3.040 1,747,000 5,277,370 3.0208 2.398 2.398 2.414 2.398 2.422 2,193,187 2.4063 0.00%
2015-06-01 0 3.010 3.010 3.020 3.000 3.020 922,000 2,773,190 3.0078 2.398 2.398 2.406 2.390 2.406 1,157,481 2.3959 -0.33%
2015-05-29 0 3.020 3.010 3.020 2.980 3.020 882,000 2,638,110 2.9911 2.406 2.398 2.406 2.374 2.406 1,107,265 2.3825 1.34%
2015-05-28 0 2.980 2.980 2.990 2.980 3.030 2,859,000 8,578,380 3.0005 2.374 2.374 2.382 2.374 2.414 3,589,194 2.3901 -1.32%
2015-05-27 0 3.020 3.010 3.020 3.000 3.030 971,000 2,926,460 3.0139 2.406 2.398 2.406 2.390 2.414 1,218,995 2.4007 0.33%
2015-05-26 0 3.010 3.010 3.020 3.000 3.070 3,209,000 9,708,639 3.0254 2.398 2.398 2.406 2.390 2.445 4,028,585 2.4099 -0.33%
2015-05-22 0 3.020 3.010 3.020 3.010 3.030 1,226,000 3,703,885 3.0211 2.406 2.398 2.406 2.398 2.414 1,539,123 2.4065 0.33%
2015-05-21 0 3.010 3.010 3.020 3.010 3.030 1,380,000 4,164,400 3.0177 2.398 2.398 2.406 2.398 2.414 1,732,455 2.4038 -0.66%
2015-05-20 0 3.030 3.020 3.030 3.010 3.040 763,000 2,306,550 3.0230 2.414 2.406 2.414 2.398 2.422 957,872 2.4080 0.33%
2015-05-19 0 3.020 3.010 3.020 3.010 3.040 1,513,000 4,571,785 3.0217 2.406 2.398 2.406 2.398 2.422 1,899,423 2.4069 0.00%
2015-05-18 0 3.020 3.020 3.030 3.000 3.050 1,281,000 3,866,115 3.0180 2.406 2.406 2.414 2.390 2.430 1,608,170 2.4040 0.00%
2015-05-15 0 3.020 3.020 3.040 3.010 3.060 4,500,000 13,663,920 3.0364 2.406 2.406 2.422 2.398 2.437 5,649,309 2.4187 0.33%
2015-05-14 0 3.010 3.010 3.030 3.000 3.060 2,084,000 6,296,190 3.0212 2.398 2.398 2.414 2.390 2.437 2,616,258 2.4066 -0.99%
2015-05-13 0 3.040 3.040 3.050 3.030 3.080 2,932,000 8,951,870 3.0532 2.422 2.422 2.430 2.414 2.453 3,680,839 2.4320 0.00%
2015-05-12 0 3.040 3.020 3.040 3.010 3.060 1,266,000 3,842,464 3.0351 2.422 2.406 2.422 2.398 2.437 1,589,339 2.4176 -0.33%
2015-05-11 0 3.050 3.040 3.050 3.020 3.070 1,455,000 4,420,260 3.0380 2.430 2.422 2.430 2.406 2.445 1,826,610 2.4199 0.33%
2015-05-08 0 3.040 3.030 3.050 2.970 3.050 2,077,000 6,262,690 3.0153 2.422 2.414 2.430 2.366 2.430 2,607,470 2.4018 2.01%
2015-05-07 0 2.980 2.980 2.990 2.970 3.010 1,982,000 5,936,040 2.9950 2.374 2.374 2.382 2.366 2.398 2,488,207 2.3857 -1.32%
2015-05-06 0 3.020 3.010 3.020 3.010 3.060 2,182,000 6,623,030 3.0353 2.406 2.398 2.406 2.398 2.437 2,739,287 2.4178 -0.33%
2015-05-05 0 3.030 3.010 3.030 3.000 3.110 3,053,000 9,278,520 3.0391 2.414 2.398 2.414 2.390 2.477 3,832,742 2.4209 -1.62%
2015-05-04 0 3.080 3.060 3.080 3.040 3.100 3,694,400 11,320,633 3.0643 2.453 2.437 2.453 2.422 2.469 4,637,957 2.4409 0.98%
2015-04-30 0 3.050 3.040 3.050 3.040 3.120 5,683,000 17,400,510 3.0619 2.430 2.422 2.430 2.422 2.485 7,134,450 2.4389 -2.24%
2015-04-29 0 3.120 3.120 3.130 3.070 3.170 6,029,000 18,805,760 3.1192 2.485 2.485 2.493 2.445 2.525 7,568,819 2.4846 -0.32%
2015-04-28 0 3.130 3.110 3.130 2.990 3.130 9,279,000 28,223,525 3.0417 2.493 2.477 2.493 2.382 2.493 11,648,875 2.4229 4.33%
2015-04-27 0 3.000 2.990 3.000 2.980 3.010 5,044,000 15,106,620 2.9950 2.390 2.382 2.390 2.374 2.398 6,332,248 2.3857 1.01%
2015-04-24 0 2.970 2.960 2.990 2.930 3.000 3,557,000 10,524,138 2.9587 2.366 2.358 2.382 2.334 2.390 4,465,465 2.3568 -0.34%
2015-04-23 0 2.980 2.970 2.990 2.970 3.010 3,454,000 10,310,640 2.9851 2.374 2.366 2.382 2.366 2.398 4,336,159 2.3778 -0.67%
2015-04-22 0 3.000 2.990 3.000 2.980 3.010 2,694,000 8,075,460 2.9976 2.390 2.382 2.390 2.374 2.398 3,382,053 2.3877 0.00%
2015-04-21 0 3.000 2.990 3.000 2.940 3.010 4,766,000 14,229,930 2.9857 2.390 2.382 2.390 2.342 2.398 5,983,246 2.3783 2.04%
2015-04-20 0 2.940 2.930 2.940 2.930 3.010 3,317,000 9,855,780 2.9713 2.342 2.334 2.342 2.334 2.398 4,164,169 2.3668 -2.00%
2015-04-17 0 3.000 2.990 3.000 2.980 3.020 3,304,000 9,921,870 3.0030 2.390 2.382 2.390 2.374 2.406 4,147,848 2.3921 0.67%
2015-04-16 0 2.980 2.970 2.980 2.960 3.060 10,075,000 30,208,390 2.9984 2.374 2.366 2.374 2.358 2.437 12,648,175 2.3884 -1.32%
2015-04-15 0 3.020 3.020 3.030 2.970 3.030 6,422,000 19,243,745 2.9965 2.406 2.406 2.414 2.366 2.414 8,062,192 2.3869 1.34%
2015-04-14 0 2.980 2.960 2.970 2.970 3.070 12,612,000 38,167,275 3.0263 2.374 2.358 2.366 2.366 2.445 15,833,130 2.4106 -0.33%
2015-04-13 0 2.990 2.990 3.000 2.910 3.070 14,978,000 45,236,200 3.0202 2.382 2.382 2.390 2.318 2.445 18,803,411 2.4057 3.46%
2015-04-10 0 2.890 2.880 2.890 2.850 2.900 6,774,000 19,492,310 2.8775 2.302 2.294 2.302 2.270 2.310 8,504,093 2.2921 1.40%
2015-04-09 0 2.850 2.850 2.860 2.810 2.950 5,641,000 16,122,060 2.8580 2.270 2.270 2.278 2.238 2.350 7,081,723 2.2766 2.15%
2015-04-08 0 2.790 2.760 2.790 2.730 2.850 15,620,000 43,753,004 2.8011 2.222 2.198 2.222 2.175 2.270 19,609,380 2.2312 1.82%
2015-04-02 0 2.740 2.730 2.750 2.730 2.800 7,001,000 19,335,445 2.7618 2.183 2.175 2.191 2.175 2.230 8,789,070 2.1999 -0.36%
2015-04-01 0 2.750 2.720 2.750 2.720 2.800 7,943,000 21,940,630 2.7623 2.191 2.167 2.191 2.167 2.230 9,971,658 2.2003 -0.36%
2015-03-31 0 2.760 2.740 2.760 2.720 2.800 3,309,000 9,081,840 2.7446 2.198 2.183 2.198 2.167 2.230 4,154,125 2.1862 1.85%
2015-03-30 0 2.710 2.710 2.730 2.670 2.730 2,180,000 5,899,290 2.7061 2.159 2.159 2.175 2.127 2.175 2,736,776 2.1556 0.00%
2015-03-27 0 2.710 2.700 2.710 2.670 2.720 627,000 1,693,120 2.7004 2.159 2.151 2.159 2.127 2.167 787,137 2.1510 1.50%
2015-03-26 0 2.670 2.670 2.700 2.650 2.740 2,690,000 7,196,990 2.6755 2.127 2.127 2.151 2.111 2.183 3,377,031 2.1312 -1.48%
2015-03-25 0 2.710 2.680 2.710 2.670 2.750 1,541,000 4,177,060 2.7106 2.159 2.135 2.159 2.127 2.191 1,934,575 2.1592 -1.09%
2015-03-24 0 2.740 2.730 2.750 2.720 2.790 1,857,000 5,103,230 2.7481 2.183 2.175 2.191 2.167 2.222 2,331,282 2.1890 0.74%
2015-03-23 0 2.720 2.720 2.740 2.650 2.810 2,943,000 8,014,850 2.7234 2.167 2.167 2.183 2.111 2.238 3,694,648 2.1693 -1.45%
2015-03-20 0 2.760 2.710 2.760 2.710 2.820 500,000 1,392,930 2.7859 2.198 2.159 2.198 2.159 2.246 627,701 2.2191 -0.36%
2015-03-19 0 2.770 2.760 2.810 2.760 2.810 782,000 2,178,980 2.7864 2.206 2.198 2.238 2.198 2.238 981,724 2.2195 0.00%
2015-03-18 0 2.770 2.770 2.790 2.760 2.820 739,000 2,062,920 2.7915 2.206 2.206 2.222 2.198 2.246 927,742 2.2236 0.00%
2015-03-17 0 2.770 2.740 2.750 2.740 2.840 606,000 1,689,520 2.7880 2.206 2.183 2.191 2.183 2.262 760,774 2.2208 -1.07%
2015-03-16 0 2.800 2.790 2.820 2.760 2.820 536,000 1,503,370 2.8048 2.230 2.222 2.246 2.198 2.246 672,895 2.2342 2.19%
2015-03-13 0 2.740 2.740 2.750 2.710 2.800 975,000 2,670,950 2.7394 2.183 2.183 2.191 2.159 2.230 1,224,017 2.1821 -0.36%
2015-03-12 0 2.750 2.750 2.790 2.740 2.840 480,000 1,326,380 2.7633 2.191 2.191 2.222 2.183 2.262 602,593 2.2011 -1.43%
2015-03-11 0 2.790 2.790 2.820 2.700 2.840 635,000 1,745,090 2.7482 2.222 2.222 2.246 2.151 2.262 797,180 2.1891 -0.36%
2015-03-10 0 2.800 2.790 2.800 2.790 2.850 92,000 258,300 2.8076 2.230 2.222 2.230 2.222 2.270 115,497 2.2364 -0.36%
2015-03-09 0 2.810 2.810 2.860 2.740 2.840 15,246,000 41,936,570 2.7507 2.238 2.238 2.278 2.183 2.262 19,139,859 2.1911 -1.06%
2015-03-06 0 2.840 2.800 2.840 2.800 2.870 163,000 457,730 2.8082 2.262 2.230 2.262 2.230 2.286 204,631 2.2369 1.07%
2015-03-05 0 2.810 2.810 2.850 2.800 2.880 24,000 67,880 2.8283 2.238 2.238 2.270 2.230 2.294 30,130 2.2529 -1.06%
2015-03-04 0 2.840 2.820 2.840 2.820 2.850 31,000 87,770 2.8313 2.262 2.246 2.262 2.246 2.270 38,917 2.2553 0.35%
2015-03-03 0 2.830 2.810 2.830 2.800 2.860 764,000 2,155,470 2.8213 2.254 2.238 2.254 2.230 2.278 959,127 2.2473 -1.39%
2015-03-02 0 2.870 2.870 2.900 2.870 2.900 152,000 437,010 2.8751 2.286 2.286 2.310 2.286 2.310 190,821 2.2902 0.35%
2015-02-27 0 2.860 2.860 2.870 2.850 2.890 185,000 529,470 2.8620 2.278 2.278 2.286 2.270 2.302 232,249 2.2797 -1.38%
2015-02-26 0 2.900 2.860 2.900 2.800 2.910 269,000 768,570 2.8571 2.310 2.278 2.310 2.230 2.318 337,703 2.2759 1.05%
2015-02-25 0 2.870 2.850 2.890 2.830 2.900 194,000 556,140 2.8667 2.286 2.270 2.302 2.254 2.310 243,548 2.2835 0.70%
2015-02-24 0 2.850 2.840 2.900 2.830 2.910 164,000 467,280 2.8493 2.270 2.262 2.310 2.254 2.318 205,886 2.2696 0.00%
2015-02-23 0 2.850 2.850 2.900 2.850 2.920 32,000 91,890 2.8716 2.270 2.270 2.310 2.270 2.326 40,173 2.2874 0.00%
2015-02-18 0 2.850 2.840 2.900 2.850 2.900 163,000 470,380 2.8858 2.270 2.262 2.310 2.270 2.310 204,631 2.2987 -0.35%
2015-02-17 0 2.860 2.830 2.860 2.830 2.890 183,000 521,890 2.8519 2.278 2.254 2.278 2.254 2.302 229,739 2.2717 0.35%
2015-02-16 0 2.850 2.850 2.900 2.850 2.900 2,000 5,750 2.8750 2.270 2.270 2.310 2.270 2.310 2,511 2.2901 -1.38%
2015-02-13 0 2.890 2.860 2.890 2.860 2.930 24,000 68,910 2.8713 2.302 2.278 2.302 2.278 2.334 30,130 2.2871 1.05%
2015-02-12 0 2.860 2.860 2.900 2.860 2.860 1,000 2,860 2.8600 2.278 2.278 2.310 2.278 2.278 1,255 2.2782 -1.38%
2015-02-11 0 2.900 2.860 2.900 2.860 2.900 61,000 174,580 2.8620 2.310 2.278 2.310 2.278 2.310 76,580 2.2797 1.40%
2015-02-10 0 2.860 2.860 2.890 2.860 2.900 23,000 65,900 2.8652 2.278 2.278 2.302 2.278 2.310 28,874 2.2823 0.00%
2015-02-09 0 2.860 2.860 2.920 2.850 2.930 562,000 1,630,280 2.9009 2.278 2.278 2.326 2.270 2.334 705,536 2.3107 -1.04%
2015-02-06 0 2.890 2.890 2.900 2.860 2.920 145,000 418,820 2.8884 2.302 2.302 2.310 2.278 2.326 182,033 2.3008 -0.69%
2015-02-05 0 2.910 2.890 2.920 2.890 3.000 879,000 2,572,880 2.9271 2.318 2.302 2.326 2.302 2.390 1,103,498 2.3316 0.34%
2015-02-04 0 2.900 2.890 2.900 2.880 2.910 121,000 350,200 2.8942 2.310 2.302 2.310 2.294 2.318 151,904 2.3054 -0.68%
2015-02-03 0 2.920 2.880 2.920 2.890 2.920 131,000 380,320 2.9032 2.326 2.294 2.326 2.302 2.326 164,458 2.3126 0.69%
2015-02-02 0 2.900 2.890 2.900 2.890 2.930 44,000 127,800 2.9045 2.310 2.302 2.310 2.302 2.334 55,238 2.3136 0.00%
2015-01-30 0 2.900 2.900 2.920 2.890 2.960 1,088,000 3,189,220 2.9313 2.310 2.310 2.326 2.302 2.358 1,365,877 2.3349 0.00%
2015-01-29 0 2.900 2.900 2.920 2.890 2.920 1,129,000 3,283,310 2.9082 2.310 2.310 2.326 2.302 2.326 1,417,349 2.3165 0.35%
2015-01-28 0 2.890 2.890 2.920 2.890 2.930 1,267,000 3,684,440 2.9080 2.302 2.302 2.326 2.302 2.334 1,590,594 2.3164 -1.03%
2015-01-27 0 2.920 2.900 2.920 2.900 2.960 1,198,000 3,501,230 2.9226 2.326 2.310 2.326 2.310 2.358 1,503,972 2.3280 -0.34%
2015-01-26 0 2.930 2.910 2.930 2.910 2.950 1,332,000 3,909,080 2.9347 2.334 2.318 2.334 2.318 2.350 1,672,195 2.3377 0.34%
2015-01-23 0 2.920 2.910 2.930 2.910 2.990 1,262,000 3,694,870 2.9278 2.326 2.318 2.334 2.318 2.382 1,584,317 2.3322 0.69%
2015-01-22 0 2.900 2.890 2.900 2.870 2.940 1,289,000 3,764,090 2.9202 2.310 2.302 2.310 2.286 2.342 1,618,213 2.3261 -0.68%
2015-01-21 0 2.920 2.910 2.920 2.880 2.930 1,250,000 3,631,810 2.9054 2.326 2.318 2.326 2.294 2.334 1,569,253 2.3144 1.04%
2015-01-20 0 2.890 2.880 2.890 2.840 2.910 1,230,000 3,542,550 2.8801 2.302 2.294 2.302 2.262 2.318 1,544,144 2.2942 1.76%
2015-01-19 0 2.840 2.830 2.840 2.780 2.950 1,381,000 3,983,630 2.8846 2.262 2.254 2.262 2.214 2.350 1,733,710 2.2977 -3.07%
2015-01-16 0 2.930 2.920 2.930 2.900 2.950 1,272,000 3,717,370 2.9225 2.334 2.326 2.334 2.310 2.350 1,596,871 2.3279 -0.34%
2015-01-15 0 2.940 2.930 2.940 2.910 2.950 1,134,000 3,324,320 2.9315 2.342 2.334 2.342 2.318 2.350 1,423,626 2.3351 0.34%
2015-01-14 0 2.930 2.920 2.930 2.910 2.990 1,085,000 3,193,920 2.9437 2.334 2.326 2.334 2.318 2.382 1,362,111 2.3448 -1.01%
2015-01-13 0 2.960 2.940 2.960 2.930 2.970 861,000 2,543,270 2.9539 2.358 2.342 2.358 2.334 2.366 1,080,901 2.3529 0.00%
2015-01-12 0 2.960 2.940 2.960 2.940 2.980 1,608,000 4,752,460 2.9555 2.358 2.342 2.358 2.342 2.374 2,018,686 2.3542 -0.34%
2015-01-09 0 2.970 2.960 2.970 2.950 3.000 938,000 2,791,270 2.9758 2.366 2.358 2.366 2.350 2.390 1,177,567 2.3704 0.34%
2015-01-08 0 2.960 2.950 2.970 2.940 2.970 538,000 1,591,020 2.9573 2.358 2.350 2.366 2.342 2.366 675,406 2.3556 -0.34%
2015-01-07 0 2.970 2.950 2.980 2.950 2.980 845,000 2,513,570 2.9746 2.366 2.350 2.374 2.350 2.374 1,060,815 2.3695 -0.67%
2015-01-06 0 2.990 2.950 2.990 2.950 3.000 375,000 1,111,870 2.9650 2.382 2.350 2.382 2.350 2.390 470,776 2.3618 -0.33%
2015-01-05 0 3.000 3.000 3.010 2.960 3.030 1,388,000 4,165,540 3.0011 2.390 2.390 2.398 2.358 2.414 1,742,498 2.3906 -0.33%
2015-01-02 0 3.010 3.000 3.010 2.960 3.010 2,596,000 7,768,940 2.9927 2.398 2.390 2.398 2.358 2.398 3,259,024 2.3838 0.67%
2014-12-31 0 2.990 2.980 2.990 2.960 2.990 181,000 537,550 2.9699 2.382 2.374 2.382 2.358 2.382 227,228 2.3657 0.00%
2014-12-30 0 2.990 2.980 2.990 2.920 3.000 1,136,000 3,374,390 2.9704 2.382 2.374 2.382 2.326 2.390 1,426,137 2.3661 0.67%
2014-12-29 0 2.970 2.950 2.970 2.950 3.000 848,000 2,519,550 2.9712 2.366 2.350 2.366 2.350 2.390 1,064,581 2.3667 0.68%
2014-12-24 0 2.950 2.930 2.950 2.950 2.980 171,000 505,710 2.9574 2.350 2.334 2.350 2.350 2.374 214,674 2.3557 0.00%
2014-12-23 0 2.950 2.940 2.950 2.910 2.980 742,000 2,184,720 2.9444 2.350 2.342 2.350 2.318 2.374 931,508 2.3454 -0.34%
2014-12-22 0 2.960 2.950 2.960 2.950 3.000 921,000 2,735,770 2.9704 2.358 2.350 2.358 2.350 2.390 1,156,225 2.3661 -0.67%
2014-12-19 0 2.980 2.960 3.000 2.860 3.000 6,167,000 18,247,455 2.9589 2.374 2.358 2.390 2.278 2.390 7,742,064 2.3569 2.76%
2014-12-18 0 2.900 2.870 2.920 2.870 2.980 878,000 2,553,800 2.9087 2.310 2.286 2.326 2.286 2.374 1,102,243 2.3169 -0.68%
2014-12-17 0 2.920 2.890 2.920 2.870 2.930 635,000 1,848,800 2.9115 2.326 2.302 2.326 2.286 2.334 797,180 2.3192 0.69%
2014-12-16 0 2.900 2.880 2.910 2.870 3.000 894,800 2,588,836 2.8932 2.310 2.294 2.318 2.286 2.390 1,123,334 2.3046 1.05%
2014-12-15 0 2.870 2.870 2.900 2.830 2.900 1,017,000 2,910,390 2.8617 2.286 2.286 2.310 2.254 2.310 1,276,744 2.2795 0.35%
2014-12-12 0 2.860 2.860 2.900 2.860 2.930 520,000 1,502,390 2.8892 2.278 2.278 2.310 2.278 2.334 652,809 2.3014 -0.69%
2014-12-11 0 2.880 2.880 2.900 2.850 2.940 1,215,000 3,496,390 2.8777 2.294 2.294 2.310 2.270 2.342 1,525,313 2.2922 -1.03%
2014-12-10 0 2.910 2.910 2.920 2.850 2.950 1,357,000 3,948,080 2.9094 2.318 2.318 2.326 2.270 2.350 1,703,581 2.3175 0.34%
2014-12-09 0 2.900 2.890 2.900 2.890 3.100 4,722,000 14,085,558 2.9830 2.310 2.302 2.310 2.302 2.469 5,928,008 2.3761 -3.33%
2014-12-08 0 3.000 2.990 3.000 2.770 3.120 12,402,000 37,030,090 2.9858 2.390 2.382 2.390 2.206 2.485 15,569,496 2.3784 8.70%
2014-12-05 0 2.760 2.760 2.780 2.680 2.780 3,656,000 9,955,160 2.7230 2.198 2.198 2.214 2.135 2.214 4,589,750 2.1690 2.60%
2014-12-04 0 2.690 2.690 2.700 2.620 2.710 1,361,000 3,629,510 2.6668 2.143 2.143 2.151 2.087 2.159 1,708,602 2.1243 1.89%
2014-12-03 0 2.640 2.620 2.640 2.550 2.740 3,108,000 8,272,680 2.6617 2.103 2.087 2.103 2.031 2.183 3,901,789 2.1202 -0.38%
2014-12-02 0 2.650 2.650 2.680 2.620 2.690 2,348,000 6,221,820 2.6498 2.111 2.111 2.135 2.087 2.143 2,947,684 2.1107 0.00%
2014-12-01 0 2.650 2.640 2.650 2.630 2.700 2,638,000 7,008,670 2.6568 2.111 2.103 2.111 2.095 2.151 3,311,751 2.1163 -1.85%
2014-11-28 0 2.700 2.680 2.700 2.680 2.740 5,293,000 14,265,770 2.6952 2.151 2.135 2.151 2.135 2.183 6,644,843 2.1469 0.37%
2014-11-27 0 2.690 2.690 2.710 2.680 2.820 2,723,000 7,423,210 2.7261 2.143 2.143 2.159 2.135 2.246 3,418,460 2.1715 -3.24%
2014-11-26 0 2.780 2.770 2.780 2.680 2.780 1,257,000 3,445,900 2.7414 2.214 2.206 2.214 2.135 2.214 1,578,040 2.1837 4.12%
2014-11-25 0 2.670 2.670 2.700 2.670 2.750 1,806,000 4,911,620 2.7196 2.127 2.127 2.151 2.127 2.191 2,267,256 2.1663 -2.55%
2014-11-24 0 2.740 2.740 2.770 2.720 2.890 1,999,000 5,543,790 2.7733 2.183 2.183 2.206 2.167 2.302 2,509,549 2.2091 -3.52%
2014-11-21 0 2.840 2.830 2.850 2.830 2.910 960,000 2,739,600 2.8538 2.262 2.254 2.270 2.254 2.318 1,205,186 2.2732 -0.70%
2014-11-20 0 2.860 2.860 2.870 2.850 2.870 938,000 2,677,340 2.8543 2.278 2.278 2.286 2.270 2.286 1,177,567 2.2736 0.00%
2014-11-19 0 2.860 2.850 2.880 2.850 2.900 1,007,000 2,882,270 2.8622 2.278 2.270 2.294 2.270 2.310 1,264,190 2.2799 -0.69%
2014-11-18 0 2.880 2.880 2.890 2.850 2.920 894,000 2,568,930 2.8735 2.294 2.294 2.302 2.270 2.326 1,122,329 2.2889 -1.37%
2014-11-17 0 2.920 2.890 2.920 2.880 2.960 944,000 2,735,290 2.8976 2.326 2.302 2.326 2.294 2.358 1,185,100 2.3081 0.34%
2014-11-14 0 2.910 2.880 2.910 2.880 2.920 860,000 2,492,290 2.8980 2.318 2.294 2.318 2.294 2.326 1,079,646 2.3084 -0.68%
2014-11-13 0 2.930 2.910 2.930 2.900 2.940 867,000 2,531,440 2.9198 2.334 2.318 2.334 2.310 2.342 1,088,434 2.3258 -0.34%
2014-11-12 0 2.940 2.920 2.940 2.910 2.960 934,000 2,738,140 2.9316 2.342 2.326 2.342 2.318 2.358 1,172,545 2.3352 0.68%
2014-11-11 0 2.920 2.890 2.920 2.870 2.940 1,232,000 3,563,250 2.8922 2.326 2.302 2.326 2.286 2.342 1,546,655 2.3038 1.39%
2014-11-10 0 2.880 2.860 2.880 2.850 2.920 1,201,000 3,454,330 2.8762 2.294 2.278 2.294 2.270 2.326 1,507,738 2.2911 1.05%
2014-11-07 0 2.850 2.850 2.870 2.850 2.880 1,004,000 2,876,170 2.8647 2.270 2.270 2.286 2.270 2.294 1,260,424 2.2819 -0.70%
2014-11-06 0 2.870 2.860 2.880 2.850 2.880 972,000 2,785,230 2.8655 2.286 2.278 2.294 2.270 2.294 1,220,251 2.2825 -0.35%
2014-11-05 0 2.880 2.860 2.880 2.860 2.890 1,246,000 3,579,290 2.8726 2.294 2.278 2.294 2.278 2.302 1,564,231 2.2882 0.00%
2014-11-04 0 2.880 2.870 2.880 2.860 2.890 1,010,000 2,905,530 2.8768 2.294 2.286 2.294 2.278 2.302 1,267,956 2.2915 0.00%
2014-11-03 0 2.880 2.870 2.890 2.860 2.900 1,122,000 3,233,660 2.8820 2.294 2.286 2.302 2.278 2.310 1,408,561 2.2957 -0.35%
2014-10-31 0 2.890 2.870 2.890 2.860 2.910 1,490,000 4,303,210 2.8881 2.302 2.286 2.302 2.278 2.318 1,870,549 2.3005 0.35%
2014-10-30 0 2.880 2.860 2.880 2.860 2.900 955,000 2,746,840 2.8763 2.294 2.278 2.294 2.278 2.310 1,198,909 2.2911 -1.03%
2014-10-29 0 2.910 2.890 2.910 2.870 2.920 1,113,000 3,222,690 2.8955 2.318 2.302 2.318 2.286 2.326 1,397,262 2.3064 0.34%
2014-10-28 0 2.900 2.890 2.900 2.880 2.910 974,000 2,820,710 2.8960 2.310 2.302 2.310 2.294 2.318 1,222,762 2.3068 0.35%
2014-10-27 0 2.890 2.870 2.890 2.860 2.910 878,000 2,533,460 2.8855 2.302 2.286 2.302 2.278 2.318 1,102,243 2.2985 -0.34%
2014-10-24 0 2.900 2.890 2.900 2.870 2.910 2,641,000 7,650,500 2.8968 2.310 2.302 2.310 2.286 2.318 3,315,517 2.3075 -0.34%
2014-10-23 0 2.910 2.900 2.910 2.870 2.930 2,804,000 8,129,360 2.8992 2.318 2.310 2.318 2.286 2.334 3,520,147 2.3094 0.69%
2014-10-22 0 2.890 2.880 2.890 2.880 2.910 935,000 2,701,390 2.8892 2.302 2.294 2.302 2.294 2.318 1,173,801 2.3014 0.00%
2014-10-21 0 2.890 2.880 2.890 2.880 2.900 1,895,000 5,285,510 2.7892 2.302 2.294 2.302 2.294 2.310 2,378,987 2.2217 0.00%
2014-10-20 0 2.890 2.880 2.890 2.870 2.910 1,056,000 3,049,480 2.8878 2.302 2.294 2.302 2.286 2.318 1,325,705 2.3003 -1.03%
2014-10-17 0 2.920 2.910 2.920 2.900 2.930 5,044,000 14,674,200 2.9092 2.326 2.318 2.326 2.310 2.334 6,332,248 2.3174 0.00%
2014-10-16 0 2.920 2.910 2.920 2.890 2.940 870,000 2,537,520 2.9167 2.326 2.318 2.326 2.302 2.342 1,092,200 2.3233 0.34%
2014-10-15 0 2.910 2.910 2.920 2.890 2.930 874,000 2,545,520 2.9125 2.318 2.318 2.326 2.302 2.334 1,097,221 2.3200 0.00%
2014-10-14 0 2.910 2.910 2.920 2.900 2.930 859,000 2,506,970 2.9185 2.318 2.318 2.326 2.310 2.334 1,078,390 2.3247 -1.02%
2014-10-13 0 2.940 2.920 2.940 2.920 2.960 913,000 2,680,330 2.9357 2.342 2.326 2.342 2.326 2.358 1,146,182 2.3385 -0.34%
2014-10-10 0 2.950 2.940 2.950 2.930 2.970 800,000 2,355,780 2.9447 2.350 2.342 2.350 2.334 2.366 1,004,322 2.3456 -0.34%
2014-10-09 0 2.960 2.950 2.960 2.950 2.970 1,020,000 3,017,280 2.9581 2.358 2.350 2.358 2.350 2.366 1,280,510 2.3563 0.00%
2014-10-08 0 2.960 2.950 2.960 2.940 2.960 2,959,000 8,233,130 2.7824 2.358 2.350 2.358 2.342 2.358 3,714,735 2.2163 0.00%
2014-10-07 0 2.960 2.950 2.960 2.940 2.960 824,000 2,433,460 2.9532 2.358 2.350 2.358 2.342 2.358 1,034,451 2.3524 0.34%
2014-10-06 0 2.950 2.930 2.950 2.900 2.960 1,390,000 4,055,180 2.9174 2.350 2.334 2.350 2.310 2.358 1,745,009 2.3239 4.24%
2014-10-03 0 2.830 2.830 2.900 2.700 2.830 44,000 122,430 2.7825 2.254 2.254 2.310 2.151 2.254 55,238 2.2164 -2.41%
2014-09-30 0 2.900 2.900 2.920 2.880 2.910 247,000 715,480 2.8967 2.310 2.310 2.326 2.294 2.318 310,084 2.3074 0.35%
2014-09-29 0 2.890 2.890 2.900 2.830 2.890 89,000 255,320 2.8688 2.302 2.302 2.310 2.254 2.302 111,731 2.2851 -0.69%
2014-09-26 0 2.910 2.920 2.930 2.870 2.960 32,000 93,710 2.9284 2.318 2.326 2.334 2.286 2.358 40,173 2.3327 -0.34%
2014-09-25 0 2.920 2.900 2.920 2.900 2.930 52,000 150,860 2.9012 2.326 2.310 2.326 2.310 2.334 65,281 2.3109 0.00%
2014-09-24 0 2.920 2.900 2.920 2.890 2.920 23,000 66,700 2.9000 2.326 2.310 2.326 2.302 2.326 28,874 2.3100 -0.34%
2014-09-23 0 2.930 2.900 2.930 2.940 2.960 24,000 70,580 2.9408 2.334 2.310 2.334 2.342 2.358 30,130 2.3425 -0.34%
2014-09-22 0 2.940 2.930 2.940 2.930 2.950 22,000 64,500 2.9318 2.342 2.334 2.342 2.334 2.350 27,619 2.3354 0.34%
2014-09-19 0 2.930 2.930 2.950 2.890 2.950 170,000 496,120 2.9184 2.334 2.334 2.350 2.302 2.350 213,418 2.3246 -0.34%
2014-09-18 0 2.940 2.900 2.940 2.940 2.940 50,000 147,000 2.9400 2.342 2.310 2.342 2.342 2.342 62,770 2.3419 -0.34%
2014-09-17 0 2.950 2.890 2.950 2.890 2.950 46,000 133,890 2.9107 2.350 2.302 2.350 2.302 2.350 57,748 2.3185 1.37%
2014-09-16 0 2.910 2.910 2.960 2.890 2.970 71,000 206,570 2.9094 2.318 2.318 2.358 2.302 2.366 89,134 2.3175 -1.36%
2014-09-15 0 2.950 2.890 2.960 2.950 2.960 95,000 280,290 2.9504 2.350 2.302 2.358 2.350 2.358 119,263 2.3502 0.00%
2014-09-12 0 2.950 2.940 2.950 2.890 2.950 51,000 148,830 2.9182 2.350 2.342 2.350 2.302 2.350 64,026 2.3245 0.00%
2014-09-11 0 2.950 2.940 2.950 2.940 2.960 62,000 182,740 2.9474 2.350 2.342 2.350 2.342 2.358 77,835 2.3478 -0.34%
2014-09-10 0 2.960 2.920 2.960 2.900 2.970 356,000 1,054,480 2.9620 2.358 2.326 2.358 2.310 2.366 446,923 2.3594 0.00%
2014-09-08 0 2.960 2.910 2.960 2.910 2.960 159,000 468,520 2.9467 2.358 2.318 2.358 2.318 2.358 199,609 2.3472 2.07%
2014-09-05 0 2.900 2.900 2.930 2.880 2.920 120,000 347,480 2.8957 2.310 2.310 2.334 2.294 2.326 150,648 2.3066 -1.02%
2014-09-04 0 2.930 2.920 2.950 - - 0 0 - 2.334 2.326 2.350 - - 0 - 0.00%
2014-09-03 0 2.930 2.930 2.950 2.930 2.980 60,000 177,270 2.9545 2.334 2.334 2.350 2.334 2.374 75,324 2.3534 1.03%
2014-09-02 0 2.900 2.900 2.940 2.850 2.920 112,000 322,310 2.8778 2.310 2.310 2.342 2.270 2.326 140,605 2.2923 -1.69%
2014-09-01 0 2.950 2.900 2.950 2.950 2.950 2,000 5,900 2.9500 2.350 2.310 2.350 2.350 2.350 2,511 2.3498 -0.34%
2014-08-29 0 2.960 2.950 2.970 2.950 2.970 1,828,000 5,411,930 2.9606 2.358 2.350 2.366 2.350 2.366 2,294,875 2.3583 0.00%
2014-08-28 0 2.960 2.950 2.990 2.960 2.990 2,383,000 7,057,490 2.9616 2.358 2.350 2.382 2.358 2.382 2,991,623 2.3591 0.00%
2014-08-27 0 2.960 2.950 2.970 2.950 2.980 1,485,000 4,412,120 2.9711 2.358 2.350 2.366 2.350 2.374 1,864,272 2.3667 0.34%
2014-08-26 0 2.950 2.930 2.980 2.950 2.990 556,000 1,654,860 2.9764 2.350 2.334 2.374 2.350 2.382 698,004 2.3708 0.68%
2014-08-25 0 2.930 2.920 2.930 2.930 2.960 78,000 230,160 2.9508 2.334 2.326 2.334 2.334 2.358 97,921 2.3505 -0.68%
2014-08-22 0 2.950 2.950 2.990 2.950 3.000 415,000 1,228,450 2.9601 2.350 2.350 2.382 2.350 2.390 520,992 2.3579 -1.34%
2014-08-21 0 2.990 2.930 2.990 2.950 2.990 550,000 1,630,230 2.9641 2.382 2.334 2.382 2.350 2.382 690,471 2.3610 1.36%
2014-08-20 0 2.950 2.950 2.980 2.910 3.000 321,000 957,410 2.9826 2.350 2.350 2.374 2.318 2.390 402,984 2.3758 -1.01%
2014-08-19 0 2.980 2.960 2.980 2.940 2.990 78,000 231,910 2.9732 2.374 2.358 2.374 2.342 2.382 97,921 2.3683 1.02%
2014-08-18 0 2.950 2.950 2.970 2.940 2.990 87,000 257,720 2.9623 2.350 2.350 2.366 2.342 2.382 109,220 2.3596 -0.34%
2014-08-15 0 2.960 2.950 2.960 2.950 2.980 146,000 432,740 2.9640 2.358 2.350 2.358 2.350 2.374 183,289 2.3610 0.34%
2014-08-14 0 2.950 2.930 2.950 2.910 2.990 135,000 399,220 2.9572 2.350 2.334 2.350 2.318 2.382 169,479 2.3556 -1.34%
2014-08-13 0 2.990 2.960 2.990 2.940 2.990 23,000 67,860 2.9504 2.382 2.358 2.382 2.342 2.382 28,874 2.3502 1.70%
2014-08-12 0 2.940 2.940 2.990 2.920 2.930 35,000 102,300 2.9229 2.342 2.342 2.382 2.326 2.334 43,939 2.3282 -1.01%
2014-08-11 0 2.970 2.910 2.970 2.940 2.970 60,000 176,700 2.9450 2.366 2.318 2.366 2.342 2.366 75,324 2.3459 1.02%
2014-08-08 0 2.940 2.940 2.990 2.940 2.950 12,000 35,300 2.9417 2.342 2.342 2.382 2.342 2.350 15,065 2.3432 -1.67%
2014-08-07 0 2.990 2.940 2.990 2.990 3.000 21,000 62,890 2.9948 2.382 2.342 2.382 2.382 2.390 26,363 2.3855 1.70%
2014-08-06 0 2.940 2.940 3.000 2.940 2.940 11,000 32,340 2.9400 2.342 2.342 2.390 2.342 2.342 13,809 2.3419 -2.00%
2014-08-05 0 3.000 2.950 3.000 2.990 3.000 47,000 140,740 2.9945 2.390 2.350 2.390 2.382 2.390 59,004 2.3853 0.33%
2014-08-04 0 2.990 2.950 2.990 2.930 3.000 92,000 275,120 2.9904 2.382 2.350 2.382 2.334 2.390 115,497 2.3821 1.01%
2014-08-01 0 2.960 2.960 2.990 2.960 3.000 283,000 847,460 2.9946 2.358 2.358 2.382 2.358 2.390 355,279 2.3853 0.34%
2014-07-31 0 2.950 2.950 2.990 2.930 2.960 25,000 73,400 2.9360 2.350 2.350 2.382 2.334 2.358 31,385 2.3387 -1.01%
2014-07-30 0 2.980 2.960 2.990 2.790 3.000 183,000 541,180 2.9573 2.374 2.358 2.382 2.222 2.390 229,739 2.3556 -0.33%
2014-07-29 0 2.990 2.970 2.990 2.970 3.000 236,000 705,750 2.9905 2.382 2.366 2.382 2.366 2.390 296,275 2.3821 0.00%
2014-07-28 0 2.990 2.990 3.030 2.970 3.000 358,000 1,073,150 2.9976 2.382 2.382 2.414 2.366 2.390 449,434 2.3878 0.67%
2014-07-25 0 2.970 2.950 2.970 2.950 2.970 17,000 50,270 2.9571 2.366 2.350 2.366 2.350 2.366 21,342 2.3555 0.68%
2014-07-24 0 2.950 2.930 2.970 2.900 2.970 116,000 340,200 2.9328 2.350 2.334 2.366 2.310 2.366 145,627 2.3361 -0.67%
2014-07-23 0 2.970 2.970 2.980 2.940 2.970 54,000 159,550 2.9546 2.366 2.366 2.374 2.342 2.366 67,792 2.3535 1.37%
2014-07-22 0 2.930 2.930 2.980 2.920 2.930 37,000 108,360 2.9286 2.334 2.334 2.374 2.326 2.334 46,450 2.3328 -1.01%
2014-07-21 0 2.960 2.960 2.980 2.960 2.960 10,000 29,600 2.9600 2.358 2.358 2.374 2.358 2.358 12,554 2.3578 1.37%
2014-07-18 0 2.920 2.910 2.960 2.920 2.920 20,000 58,400 2.9200 2.326 2.318 2.358 2.326 2.326 25,108 2.3259 0.34%
2014-07-17 0 2.910 2.910 2.950 2.900 2.910 301,000 872,910 2.9000 2.318 2.318 2.350 2.310 2.318 377,876 2.3100 -1.02%
2014-07-16 0 2.940 2.920 2.940 2.900 2.970 375,000 1,096,840 2.9249 2.342 2.326 2.342 2.310 2.366 470,776 2.3299 1.38%
2014-07-15 0 2.900 2.900 2.930 2.900 2.970 45,000 132,550 2.9456 2.310 2.310 2.334 2.310 2.366 56,493 2.3463 -2.68%
2014-07-14 0 2.980 2.920 2.980 2.940 2.980 18,000 53,120 2.9511 2.374 2.326 2.374 2.342 2.374 22,597 2.3507 0.00%
2014-07-11 0 2.980 2.960 2.990 2.940 2.980 42,000 123,600 2.9429 2.374 2.358 2.382 2.342 2.374 52,727 2.3442 0.68%
2014-07-10 0 2.960 2.930 2.990 2.960 2.960 10,000 29,600 2.9600 2.358 2.334 2.382 2.358 2.358 12,554 2.3578 1.02%
2014-07-09 0 2.930 2.930 2.960 2.920 3.000 101,000 297,640 2.9469 2.334 2.334 2.358 2.326 2.390 126,796 2.3474 -0.34%
2014-07-08 0 2.940 2.930 2.990 2.920 2.950 46,000 135,020 2.9352 2.342 2.334 2.382 2.326 2.350 57,748 2.3381 0.68%
2014-07-07 0 2.920 2.920 2.930 2.900 2.950 35,000 102,440 2.9269 2.326 2.326 2.334 2.310 2.350 43,939 2.3314 -1.35%
2014-07-04 0 2.960 2.940 2.970 2.930 3.000 136,000 401,200 2.9500 2.358 2.342 2.366 2.334 2.390 170,735 2.3498 1.02%
2014-07-03 0 2.930 2.920 2.960 2.900 3.000 121,000 354,600 2.9306 2.334 2.326 2.358 2.310 2.390 151,904 2.3344 -2.33%
2014-07-02 0 3.000 3.000 3.040 2.990 3.100 86,000 259,560 3.0181 2.390 2.390 2.422 2.382 2.469 107,965 2.4041 -3.23%
2014-06-30 0 3.100 3.050 3.100 3.050 3.200 277,000 863,290 3.1166 2.469 2.430 2.469 2.430 2.549 347,746 2.4825 1.31%
2014-06-27 0 3.060 3.010 3.060 2.970 3.100 386,000 1,170,480 3.0323 2.437 2.398 2.437 2.366 2.469 484,585 2.4154 0.33%
2014-06-26 0 3.050 3.020 3.050 3.000 3.070 193,000 582,490 3.0181 2.430 2.406 2.430 2.390 2.445 242,293 2.4041 1.26%
2014-06-25 0 3.060 3.020 3.060 3.030 3.070 272,000 830,780 3.0543 2.399 2.368 2.399 2.376 2.407 346,896 2.3949 -0.33%
2014-06-24 0 3.070 3.030 3.070 3.000 3.100 1,391,000 4,211,050 3.0274 2.407 2.376 2.407 2.352 2.431 1,774,017 2.3737 2.33%
2014-06-23 0 3.000 3.000 3.030 2.940 3.100 359,000 1,095,390 3.0512 2.352 2.352 2.376 2.305 2.431 457,852 2.3925 -0.66%
2014-06-20 0 3.020 3.010 3.020 2.800 3.020 8,667,000 26,012,280 3.0013 2.368 2.360 2.368 2.195 2.368 11,053,488 2.3533 8.24%
2014-06-19 0 2.790 2.750 2.790 2.790 2.820 273,000 766,020 2.8059 2.188 2.156 2.188 2.188 2.211 348,171 2.2001 1.45%
2014-06-18 0 2.750 2.750 2.800 - - 0 0 - 2.156 2.156 2.195 - - 0 - 0.00%
2014-06-17 0 2.750 2.750 2.770 2.750 2.760 40,000 110,090 2.7523 2.156 2.156 2.172 2.156 2.164 51,014 2.1580 -2.14%
2014-06-16 0 2.810 2.790 2.810 2.740 2.810 55,000 152,670 2.7758 2.203 2.188 2.203 2.148 2.203 70,144 2.1765 2.93%
2014-06-13 0 2.730 2.730 2.780 2.720 2.780 15,000 41,050 2.7367 2.141 2.141 2.180 2.133 2.180 19,130 2.1458 -0.36%
2014-06-12 0 2.740 2.740 2.780 - - 0 0 - 2.148 2.148 2.180 - - 0 - 0.00%
2014-06-11 0 2.740 2.740 2.780 2.730 2.790 80,000 219,960 2.7495 2.148 2.148 2.180 2.141 2.188 102,028 2.1559 -0.36%
2014-06-10 0 2.750 2.750 2.790 - - 0 0 - 2.156 2.156 2.188 - - 0 - 0.36%
2014-06-09 0 2.740 2.720 2.780 2.720 2.800 81,000 221,710 2.7372 2.148 2.133 2.180 2.133 2.195 103,304 2.1462 -1.44%
2014-06-06 0 2.780 2.780 2.800 2.760 2.800 10,000 27,780 2.7780 2.180 2.180 2.195 2.164 2.195 12,754 2.1782 1.46%
2014-06-05 0 2.740 2.740 2.800 2.740 2.790 102,000 281,720 2.7620 2.148 2.148 2.195 2.148 2.188 130,086 2.1656 -0.36%
2014-06-04 0 2.750 2.750 2.760 2.750 2.760 16,000 44,050 2.7531 2.156 2.156 2.164 2.156 2.164 20,406 2.1587 -1.08%
2014-06-03 0 2.780 2.780 2.790 2.770 2.780 56,000 155,220 2.7718 2.180 2.180 2.188 2.172 2.180 71,420 2.1733 0.36%
2014-05-30 0 2.770 2.740 2.760 2.740 2.740 1,000 2,740 2.7400 2.172 2.148 2.164 2.148 2.148 1,275 2.1484 0.00%
2014-05-29 0 2.770 2.720 2.770 2.800 2.810 32,000 89,610 2.8003 2.172 2.133 2.172 2.195 2.203 40,811 2.1957 -1.07%
2014-05-28 0 2.800 2.730 2.800 2.720 2.800 9,000 24,590 2.7322 2.195 2.141 2.195 2.133 2.195 11,478 2.1423 2.94%
2014-05-27 0 2.720 2.720 2.760 2.720 2.720 19,000 51,680 2.7200 2.133 2.133 2.164 2.133 2.133 24,232 2.1327 -1.45%
2014-05-26 0 2.760 2.740 2.830 2.680 2.890 86,000 238,010 2.7676 2.164 2.148 2.219 2.101 2.266 109,680 2.1700 1.85%
2014-05-23 0 2.710 2.710 2.770 2.710 2.770 16,000 43,860 2.7413 2.125 2.125 2.172 2.125 2.172 20,406 2.1494 -1.09%
2014-05-22 0 2.740 2.740 2.780 2.710 2.790 154,000 423,900 2.7526 2.148 2.148 2.180 2.125 2.188 196,404 2.1583 0.37%
2014-05-21 0 2.730 2.730 2.750 2.730 2.730 36,000 98,280 2.7300 2.141 2.141 2.156 2.141 2.141 45,913 2.1406 -1.09%
2014-05-20 0 2.760 2.740 2.760 2.710 2.760 255,000 697,320 2.7346 2.164 2.148 2.164 2.125 2.164 325,215 2.1442 1.85%
2014-05-19 0 2.710 2.710 2.750 2.710 2.760 28,000 76,380 2.7279 2.125 2.125 2.156 2.125 2.164 35,710 2.1389 0.00%
2014-05-16 0 2.710 2.710 2.730 2.680 2.740 468,000 1,268,690 2.7109 2.125 2.125 2.141 2.101 2.148 596,865 2.1256 0.00%
2014-05-15 0 2.710 2.710 2.740 2.690 2.720 106,000 287,320 2.7106 2.125 2.125 2.148 2.109 2.133 135,187 2.1253 1.50%
2014-05-14 0 2.670 2.660 2.670 2.660 2.750 261,000 700,700 2.6847 2.094 2.086 2.094 2.086 2.156 332,867 2.1050 -3.26%
2014-05-13 0 2.760 2.700 2.760 2.680 2.800 203,000 549,320 2.7060 2.164 2.117 2.164 2.101 2.195 258,897 2.1218 2.22%
2014-05-12 0 2.700 2.650 2.700 2.670 2.750 143,000 383,810 2.6840 2.117 2.078 2.117 2.094 2.156 182,376 2.1045 0.75%
2014-05-09 0 2.680 2.670 2.680 2.680 2.780 99,000 270,630 2.7336 2.101 2.094 2.101 2.101 2.180 126,260 2.1434 0.00%
2014-05-08 0 2.680 2.680 2.690 2.680 2.700 131,000 352,560 2.6913 2.101 2.101 2.109 2.101 2.117 167,071 2.1102 -0.37%
2014-05-07 0 2.690 2.690 2.730 2.680 2.720 259,000 696,840 2.6905 2.109 2.109 2.141 2.101 2.133 330,317 2.1096 -2.18%
2014-05-05 0 2.750 2.720 2.750 2.680 2.770 223,000 605,940 2.7172 2.156 2.133 2.156 2.101 2.172 284,404 2.1306 -0.36%
2014-05-02 0 2.760 2.760 2.820 2.740 2.770 11,000 30,400 2.7636 2.164 2.164 2.211 2.148 2.172 14,029 2.1670 0.73%
2014-04-30 0 2.740 2.740 2.780 2.720 2.900 164,000 455,020 2.7745 2.148 2.148 2.180 2.133 2.274 209,158 2.1755 -1.79%
2014-04-29 0 2.790 2.790 2.810 2.770 2.810 133,000 370,300 2.7842 2.188 2.188 2.203 2.172 2.203 169,622 2.1831 0.00%
2014-04-28 0 2.790 2.760 2.790 2.730 2.790 289,000 799,500 2.7664 2.188 2.164 2.188 2.141 2.188 368,577 2.1692 -1.06%
2014-04-25 0 2.820 2.780 2.820 2.750 2.840 170,000 477,900 2.8112 2.211 2.180 2.211 2.156 2.227 216,810 2.2042 -0.35%
2014-04-24 0 2.830 2.820 2.830 2.820 2.840 376,000 1,060,930 2.8216 2.219 2.211 2.219 2.211 2.227 479,533 2.2124 0.35%
2014-04-23 0 2.820 2.800 2.820 2.720 2.930 86,959,000 251,740,400 2.8949 2.211 2.195 2.211 2.133 2.297 110,903,455 2.2699 -4.08%
2014-04-22 0 2.940 2.910 2.940 2.850 2.940 50,836,000 146,909,110 2.8899 2.305 2.282 2.305 2.235 2.305 64,833,865 2.2659 2.08%
2014-04-17 0 2.880 2.870 2.890 2.870 2.900 97,000 279,590 2.8824 2.258 2.250 2.266 2.250 2.274 123,709 2.2601 0.35%
2014-04-16 0 2.870 2.870 2.890 2.860 2.900 143,000 409,750 2.8654 2.250 2.250 2.266 2.243 2.274 182,376 2.2467 0.00%
2014-04-15 0 2.870 2.850 2.870 2.850 2.870 477,000 1,362,500 2.8564 2.250 2.235 2.250 2.235 2.250 608,344 2.2397 0.00%
2014-04-14 0 2.870 2.870 2.890 2.860 2.890 610,000 1,745,900 2.8621 2.250 2.250 2.266 2.243 2.266 777,966 2.2442 0.00%
2014-04-11 0 2.870 2.860 2.870 2.840 2.910 1,209,000 3,463,250 2.8646 2.250 2.243 2.250 2.227 2.282 1,541,902 2.2461 -1.71%
2014-04-10 0 2.920 2.910 2.920 2.910 2.920 869,000 2,530,560 2.9120 2.290 2.282 2.290 2.282 2.290 1,108,282 2.2833 0.00%
2014-04-09 0 2.920 2.920 2.930 2.910 2.950 373,000 1,090,990 2.9249 2.290 2.290 2.297 2.282 2.313 475,707 2.2934 -1.02%
2014-04-08 0 2.950 2.940 2.950 2.910 2.950 474,000 1,389,100 2.9306 2.313 2.305 2.313 2.282 2.313 604,518 2.2979 1.03%
2014-04-07 0 2.920 2.910 2.920 2.900 2.920 338,000 983,730 2.9104 2.290 2.282 2.290 2.274 2.290 431,069 2.2821 -0.34%
2014-04-04 0 2.930 2.920 2.930 2.910 2.930 670,000 1,959,860 2.9252 2.297 2.290 2.297 2.282 2.297 854,487 2.2936 0.69%
2014-04-03 0 2.910 2.900 2.910 2.900 2.920 7,332,000 21,265,650 2.9004 2.282 2.274 2.282 2.274 2.290 9,350,891 2.2742 0.00%
2014-04-02 0 2.910 2.900 2.910 2.900 2.920 11,062,000 32,096,790 2.9015 2.282 2.274 2.282 2.274 2.290 14,107,959 2.2751 -0.34%
2014-04-01 0 2.920 2.910 2.920 2.900 2.980 23,608,000 68,617,360 2.9065 2.290 2.282 2.290 2.274 2.337 30,108,543 2.2790 0.34%
2014-03-31 0 2.910 2.900 2.910 2.900 2.930 95,851,000 278,048,670 2.9008 2.282 2.274 2.282 2.274 2.297 122,243,897 2.2745

Webb-site Database - Powered By Linux Group

Back to top